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

CENX Historical Prices

Summary

Key Stock Metrics

13.05

(April 9, 2025)

52-Week Low

28.47

(September 26, 2025)

52-Week High

80.52

(May 19, 2008)

All-Time High

27.99

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-03-29	13.00	13.88	13.00	13.63	2670700
1996-04-01	13.63	14.00	13.38	13.38	776900
1996-04-02	13.25	13.75	13.00	13.75	841500
1996-04-03	13.38	13.75	13.38	13.75	259800
1996-04-04	13.50	14.13	13.50	13.75	139800
1996-04-08	13.63	14.13	13.50	13.88	122800
1996-04-09	13.88	14.63	13.63	14.50	144300
1996-04-10	14.63	14.88	14.25	14.63	320200
1996-04-11	14.75	14.88	14.63	14.63	69000
1996-04-12	14.63	14.88	14.63	14.63	128500
1996-04-15	14.38	14.75	14.25	14.50	84000
1996-04-16	14.25	14.63	14.25	14.38	75300
1996-04-17	14.13	14.38	13.13	13.25	124700
1996-04-18	13.13	13.75	13.13	13.50	33800
1996-04-19	13.50	13.63	13.50	13.50	73300
1996-04-22	13.63	13.63	13.38	13.38	42900
1996-04-23	13.63	14.13	13.50	14.00	389700
1996-04-24	14.00	14.88	14.00	14.38	149400
1996-04-25	14.50	14.50	14.00	14.25	131200
1996-04-26	14.00	14.63	14.00	14.56	180000
1996-04-29	14.38	15.13	14.38	14.81	289000
1996-04-30	15.00	15.00	14.63	14.75	5600
1996-05-01	14.75	15.00	14.75	14.75	95900
1996-05-02	15.00	15.38	14.88	15.00	524100
1996-05-03	15.25	15.25	15.00	15.00	15000
1996-05-06	15.13	15.63	15.00	15.50	212100
1996-05-07	15.50	16.00	15.38	15.38	470000
1996-05-08	15.75	15.75	15.00	15.00	182000
1996-05-09	15.25	15.25	14.88	14.88	30500
1996-05-10	15.00	15.63	15.00	15.25	76000
1996-05-13	15.25	15.25	15.00	15.00	61500
1996-05-14	15.00	15.50	15.00	15.50	10600
1996-05-15	15.50	16.25	15.50	15.50	82600
1996-05-16	15.25	15.75	15.25	15.25	21600
1996-05-17	15.50	15.50	15.25	15.50	29400
1996-05-20	15.75	15.75	15.00	15.00	695700
1996-05-21	15.00	15.25	15.00	15.00	122600
1996-05-22	15.00	15.25	15.00	15.25	120800
1996-05-23	15.38	15.38	15.00	15.00	71500
1996-05-24	15.25	15.25	15.00	15.00	12700
1996-05-28	15.00	15.25	15.00	15.13	12800
1996-05-29	14.88	15.25	14.75	14.75	34200
1996-05-30	14.75	14.75	14.75	14.75	4900
1996-05-31	15.00	15.13	14.75	15.13	18000
1996-06-03	15.13	15.13	14.75	14.75	13900
1996-06-04	14.75	15.00	14.63	14.88	111400
1996-06-05	15.25	15.63	15.00	15.50	274100
1996-06-06	15.63	15.63	15.13	15.38	137100
1996-06-07	15.13	15.25	15.00	15.13	79300
1996-06-10	15.25	15.50	15.00	15.38	95900
1996-06-11	15.38	16.13	15.13	16.13	424800
1996-06-12	16.25	16.25	15.88	16.00	87100
1996-06-13	16.25	16.38	15.88	16.19	52700
1996-06-14	16.25	16.25	15.88	16.13	44700
1996-06-17	16.13	16.13	15.88	15.88	49300
1996-06-18	15.88	16.13	15.88	16.00	17200
1996-06-19	16.00	16.00	15.50	15.50	44900
1996-06-20	15.88	15.88	15.50	15.63	54000
1996-06-21	15.88	15.88	15.50	15.88	18900
1996-06-24	15.88	16.00	15.75	15.88	116000
1996-06-25	15.75	16.13	15.75	15.75	7600
1996-06-26	15.75	16.13	15.63	15.88	68900
1996-06-27	15.63	15.75	15.63	15.63	51900
1996-06-28	15.63	15.75	15.50	15.75	97800
1996-07-01	15.88	16.00	15.50	15.75	28500
1996-07-02	15.75	16.00	15.00	15.38	60400
1996-07-03	15.38	15.38	15.13	15.25	53200
1996-07-05	15.06	15.38	14.88	14.88	107100
1996-07-08	15.13	15.50	14.88	15.50	60600
1996-07-09	15.13	15.50	15.00	15.13	72000
1996-07-10	15.06	15.25	14.88	15.13	19000
1996-07-11	15.25	15.25	14.88	15.25	29900
1996-07-12	14.88	15.19	14.75	15.00	224800
1996-07-15	15.00	15.00	14.88	14.88	74500
1996-07-16	15.00	15.00	14.44	14.75	83300
1996-07-17	14.88	14.88	14.50	14.75	1100
1996-07-18	14.88	14.88	14.75	14.88	4200
1996-07-19	14.88	14.88	14.00	14.25	85900
1996-07-22	14.00	14.13	13.88	14.13	133900
1996-07-23	14.13	14.38	13.88	14.13	215000
1996-07-24	13.88	14.00	13.75	13.88	142200
1996-07-25	14.00	14.00	13.88	14.00	18500
1996-07-26	14.13	14.13	14.13	14.13	1800
1996-07-29	14.25	14.25	13.88	14.25	6800
1996-07-30	14.00	14.50	14.00	14.38	17100
1996-07-31	14.25	14.63	14.25	14.63	27500
1996-08-01	14.75	15.13	14.63	14.88	78600
1996-08-02	15.13	15.50	15.13	15.50	82600
1996-08-05	15.63	15.63	15.38	15.63	62300
1996-08-06	15.63	15.63	15.38	15.38	46000
1996-08-07	15.38	16.13	15.38	16.13	79500
1996-08-08	15.75	15.75	15.75	15.75	27600
1996-08-09	15.75	15.88	15.38	15.38	55800
1996-08-12	15.13	15.13	14.63	14.75	83300
1996-08-13	14.75	14.75	14.25	14.25	160500
1996-08-14	14.25	14.50	14.00	14.13	715900
1996-08-15	14.13	14.50	14.00	14.00	60800
1996-08-16	14.00	14.13	14.00	14.00	300
1996-08-19	14.00	14.50	14.00	14.00	222200
1996-08-20	14.50	14.50	14.00	14.38	73500
1996-08-21	14.50	14.50	14.38	14.50	2800
1996-08-22	14.38	14.75	14.38	14.50	3200
1996-08-23	14.88	14.88	14.75	14.75	5600
1996-08-26	15.00	15.00	14.63	15.00	4800
1996-08-27	14.63	15.00	14.63	14.63	40400
1996-08-28	14.75	15.63	14.75	15.63	64200
1996-08-29	15.25	15.63	15.13	15.13	7600
1996-08-30	15.31	16.13	15.13	16.00	40800
1996-09-03	16.00	16.38	15.88	16.25	79800
1996-09-04	16.25	16.25	15.88	15.88	65000
1996-09-05	15.88	15.88	15.25	15.50	31700
1996-09-06	15.63	15.63	15.25	15.50	14800
1996-09-09	15.63	15.75	15.38	15.75	24500
1996-09-10	15.50	15.50	14.75	14.75	26200
1996-09-11	15.00	15.00	14.50	14.75	5600
1996-09-12	14.75	15.00	14.75	14.88	6800
1996-09-13	15.00	15.25	14.88	14.88	13000
1996-09-16	15.19	15.25	14.63	14.75	62000
1996-09-17	14.75	15.13	14.75	14.88	24300
1996-09-18	15.25	16.13	15.00	15.50	266000
1996-09-19	15.69	16.00	15.63	15.81	36600
1996-09-20	16.00	16.00	15.00	15.25	107700
1996-09-23	15.00	15.00	14.75	14.88	181900
1996-09-24	15.00	15.00	14.88	14.88	4900
1996-09-25	14.75	14.88	14.75	14.75	4300
1996-09-26	14.75	15.19	14.75	15.00	446200
1996-09-27	14.88	15.25	14.88	15.25	11600
1996-09-30	15.13	15.25	14.75	14.75	28700
1996-10-01	14.50	15.13	14.38	15.13	36800
1996-10-02	15.00	15.63	15.00	15.13	81700
1996-10-03	15.13	15.50	15.00	15.25	229800
1996-10-04	15.38	15.38	14.63	14.75	429300
1996-10-07	14.63	14.63	14.25	14.25	39600
1996-10-08	14.38	14.50	13.88	14.00	839900
1996-10-09	14.00	14.00	13.50	13.63	150000
1996-10-10	13.75	13.75	13.63	13.63	9700
1996-10-11	13.50	13.75	13.50	13.63	11400
1996-10-14	13.88	13.88	13.50	13.50	18500
1996-10-15	13.88	13.88	12.50	12.50	39700
1996-10-16	12.50	12.50	12.38	12.50	242800
1996-10-17	12.75	13.00	12.75	12.75	79000
1996-10-18	12.63	13.00	12.63	12.81	16100
1996-10-21	12.63	12.75	12.63	12.63	23200
1996-10-22	12.63	12.88	12.63	12.75	14900
1996-10-23	13.00	13.00	12.75	12.75	10700
1996-10-24	13.00	13.50	13.00	13.38	184100
1996-10-25	13.50	13.63	13.25	13.56	51500
1996-10-28	13.75	13.75	13.75	13.75	1000
1996-10-29	13.56	13.75	13.56	13.75	2200
1996-10-30	13.38	13.63	13.38	13.63	13000
1996-10-31	13.75	13.75	13.50	13.50	5300
1996-11-01	13.63	13.75	13.50	13.50	29600
1996-11-04	13.50	14.38	13.50	14.25	46400
1996-11-05	14.25	15.00	14.25	14.44	35000
1996-11-06	14.50	14.50	14.38	14.44	33500
1996-11-07	14.50	15.50	14.50	15.25	32500
1996-11-08	15.00	15.13	14.50	14.88	25700
1996-11-11	14.63	14.63	14.63	14.63	500
1996-11-12	15.00	15.13	14.88	15.13	78900
1996-11-13	15.00	15.13	15.00	15.00	2600
1996-11-14	15.00	15.13	15.00	15.13	14100
1996-11-15	15.00	15.00	14.75	15.00	6600
1996-11-18	15.00	15.00	14.63	14.63	133700
1996-11-19	14.63	14.75	14.63	14.63	44900
1996-11-20	14.63	15.00	14.50	14.63	21600
1996-11-21	14.75	14.75	14.75	14.75	3300
1996-11-22	14.75	15.00	14.75	15.00	6000
1996-11-25	14.75	14.88	13.38	13.63	44300
1996-11-26	13.38	13.75	13.38	13.75	19200
1996-11-27	13.50	15.13	13.50	15.13	56800
1996-11-29	14.75	15.50	14.75	15.50	18400
1996-12-02	15.25	16.13	15.25	16.00	153100
1996-12-03	16.13	16.38	16.00	16.00	14200
1996-12-04	16.38	17.00	16.00	16.75	28100
1996-12-05	16.75	17.50	16.63	17.50	103700
1996-12-06	16.63	17.00	16.63	16.94	134700
1996-12-09	17.25	17.25	16.63	16.88	54700
1996-12-10	16.38	16.75	16.25	16.50	84700
1996-12-11	16.25	16.50	16.25	16.38	26300
1996-12-12	16.38	16.38	16.38	16.38	400
1996-12-13	16.25	16.50	16.00	16.13	78800
1996-12-16	16.00	16.25	16.00	16.00	24000
1996-12-17	16.00	16.25	16.00	16.13	18500
1996-12-18	16.00	16.00	15.50	15.50	22200
1996-12-19	15.63	15.63	15.38	15.50	28700
1996-12-20	15.88	16.25	15.75	15.88	168200
1996-12-23	16.00	16.50	16.00	16.13	62700
1996-12-26	16.13	16.50	16.13	16.25	5900
1996-12-27	16.50	16.75	16.50	16.75	1800
1996-12-30	16.75	16.75	16.50	16.63	14500
1996-12-31	16.75	17.25	16.75	17.25	82700
1997-01-02	17.13	17.25	16.75	17.13	132900
1997-01-03	17.25	18.00	17.25	18.00	36500
1997-01-06	18.00	18.75	18.00	18.38	251400
1997-01-07	18.25	18.50	18.13	18.13	16900
1997-01-08	18.13	18.38	18.13	18.25	5800
1997-01-09	18.25	18.38	18.13	18.38	12800
1997-01-10	18.38	19.13	17.88	19.13	37600
1997-01-13	19.00	20.00	19.00	19.25	225200
1997-01-14	19.13	19.38	18.75	19.13	20400
1997-01-15	19.13	19.13	18.75	19.13	1700
1997-01-16	18.75	18.94	18.75	18.75	4200
1997-01-17	18.75	18.75	18.25	18.63	25900
1997-01-20	18.50	18.50	18.25	18.25	110000
1997-01-21	18.00	18.00	17.88	18.00	11500
1997-01-22	17.88	18.13	17.88	17.88	4900
1997-01-23	18.00	18.50	18.00	18.38	44100
1997-01-24	18.25	18.50	18.13	18.25	34100
1997-01-27	18.50	18.50	18.00	18.06	23000
1997-01-28	18.00	18.38	18.00	18.00	89900
1997-01-29	18.38	18.50	18.13	18.25	14200
1997-01-30	18.13	18.50	18.13	18.50	8000
1997-01-31	18.50	19.00	18.38	18.75	26200
1997-02-03	18.75	18.88	18.50	18.50	22300
1997-02-04	18.50	18.63	18.38	18.38	84000
1997-02-05	18.25	18.50	17.38	17.63	23800
1997-02-06	17.63	17.88	17.63	17.75	22900
1997-02-07	18.06	18.50	18.00	18.25	133200
1997-02-10	18.63	18.63	18.38	18.38	2600
1997-02-11	18.56	18.75	18.50	18.50	28300
1997-02-12	18.50	18.75	17.88	18.13	59400
1997-02-13	18.25	18.25	17.38	17.38	14100
1997-02-14	17.63	17.75	17.38	17.75	74400
1997-02-18	17.75	17.75	17.63	17.63	7000
1997-02-19	17.38	17.88	17.38	17.50	45300
1997-02-20	17.69	18.31	17.69	18.00	27500
1997-02-21	18.00	18.00	17.25	17.38	78800
1997-02-24	17.38	17.63	17.25	17.25	11300
1997-02-25	17.63	17.63	16.88	16.94	9300
1997-02-26	16.88	17.63	16.88	17.25	92800
1997-02-27	17.38	17.38	17.13	17.38	400
1997-02-28	17.00	17.13	16.50	16.50	17600
1997-03-03	16.50	17.25	16.50	17.13	30800
1997-03-04	16.88	17.38	16.88	17.25	85900
1997-03-05	17.00	17.25	16.75	17.00	85500
1997-03-06	17.00	17.38	17.00	17.38	364900
1997-03-07	17.13	17.38	17.00	17.38	67200
1997-03-10	17.38	17.88	17.00	17.75	23800
1997-03-11	17.88	18.88	17.88	18.75	68800
1997-03-12	18.75	19.19	18.63	18.63	37200
1997-03-13	18.75	19.25	18.63	18.75	55500
1997-03-14	18.75	19.00	18.50	18.50	2700
1997-03-17	18.50	18.63	18.50	18.50	25800
1997-03-18	18.75	18.75	18.13	18.50	20900
1997-03-19	18.50	18.50	18.50	18.50	2000
1997-03-20	18.00	18.00	17.25	17.38	33000
1997-03-21	16.88	17.00	16.63	16.75	44000
1997-03-24	16.75	16.75	16.75	16.75	5200
1997-03-25	16.88	17.38	16.88	17.38	5300
1997-03-26	17.38	17.38	17.38	17.38	500
1997-03-27	16.75	16.75	16.63	16.75	8000
1997-03-31	16.75	16.88	16.75	16.88	9000
1997-04-01	16.88	17.13	16.75	17.13	106300
1997-04-02	17.13	17.63	17.00	17.38	35600
1997-04-03	17.38	17.38	17.38	17.38	2000
1997-04-04	17.38	17.38	17.25	17.38	700
1997-04-07	17.25	17.38	17.00	17.00	28400
1997-04-08	16.75	17.13	16.75	17.13	1500
1997-04-09	16.75	16.88	16.50	16.63	4900
1997-04-10	16.88	16.88	16.50	16.88	66900
1997-04-11	16.75	16.75	16.50	16.50	300
1997-04-14	16.88	16.88	16.50	16.50	3900
1997-04-15	16.88	16.88	16.00	16.63	1049300
1997-04-16	16.63	16.75	16.63	16.75	8200
1997-04-17	16.63	16.63	16.25	16.38	9200
1997-04-18	16.31	16.50	16.25	16.31	84700
1997-04-21	16.63	16.63	16.13	16.25	83000
1997-04-22	16.13	16.50	16.00	16.13	17500
1997-04-23	16.50	16.50	16.00	16.00	3200
1997-04-24	16.00	16.50	16.00	16.50	148500
1997-04-25	16.50	16.50	16.00	16.00	68600
1997-04-28	16.00	16.38	16.00	16.13	15200
1997-04-29	16.50	16.50	16.25	16.25	3100
1997-04-30	16.38	16.75	16.25	16.50	46300
1997-05-01	16.50	17.13	16.50	16.50	151000
1997-05-02	16.69	16.75	16.63	16.75	50300
1997-05-05	16.63	16.88	16.63	16.81	47600
1997-05-06	17.00	17.25	16.75	17.00	83800
1997-05-07	17.00	17.00	17.00	17.00	16200
1997-05-08	16.75	17.00	16.75	17.00	1300
1997-05-09	17.00	17.00	16.50	16.75	73000
1997-05-12	16.38	16.75	16.38	16.50	183300
1997-05-13	16.50	16.75	16.38	16.50	97300
1997-05-14	16.38	17.00	16.38	16.75	21400
1997-05-15	16.88	16.88	16.63	16.63	10900
1997-05-16	16.63	16.75	16.50	16.75	189600
1997-05-19	16.75	17.00	16.63	16.88	109700
1997-05-20	16.75	17.00	16.63	17.00	14300
1997-05-21	17.00	17.00	17.00	17.00	500
1997-05-22	16.88	17.00	16.88	17.00	4600
1997-05-23	16.75	17.00	16.75	16.88	600
1997-05-27	17.00	17.50	17.00	17.50	3200
1997-05-28	17.88	18.00	17.75	17.88	24200
1997-05-29	18.00	18.00	17.75	18.00	5400
1997-05-30	17.88	17.88	17.63	17.88	9900
1997-06-02	17.63	17.75	17.25	17.75	18800
1997-06-03	17.50	17.50	17.25	17.25	3400
1997-06-04	17.75	17.75	17.25	17.50	10100
1997-06-05	17.75	17.75	17.50	17.75	1200
1997-06-06	17.25	17.50	17.25	17.38	24300
1997-06-09	17.25	17.75	16.75	16.75	30800
1997-06-10	17.13	17.13	16.00	16.13	192800
1997-06-11	16.13	16.38	16.13	16.38	8300
1997-06-12	16.13	16.13	16.13	16.13	10200
1997-06-13	16.63	16.63	16.38	16.50	71800
1997-06-16	16.25	16.50	16.25	16.50	24500
1997-06-17	16.50	16.50	16.25	16.25	6400
1997-06-18	16.13	16.50	16.13	16.25	4200
1997-06-19	16.25	16.50	16.13	16.50	12500
1997-06-20	16.13	16.56	15.00	15.00	34600
1997-06-23	15.00	15.50	14.75	14.75	32900
1997-06-24	15.13	15.13	14.25	14.50	116300
1997-06-25	14.50	14.88	14.25	14.25	67300
1997-06-26	14.75	14.88	13.88	14.00	70500
1997-06-27	14.19	14.50	14.19	14.50	88800
1997-06-30	14.50	14.63	14.00	14.63	197600
1997-07-01	14.88	15.13	14.50	15.00	136800
1997-07-02	14.88	15.38	14.88	15.00	180600
1997-07-03	15.25	15.38	15.13	15.38	7400
1997-07-07	15.25	15.38	15.00	15.13	67900
1997-07-08	15.13	15.50	15.13	15.25	104900
1997-07-09	15.25	15.50	15.25	15.50	20100
1997-07-10	15.50	15.50	15.38	15.50	3000
1997-07-11	15.25	15.63	15.25	15.25	3400
1997-07-14	15.38	15.75	15.25	15.63	140000
1997-07-15	15.63	15.63	15.38	15.38	7700
1997-07-16	15.63	15.63	15.25	15.50	17200
1997-07-17	15.38	15.75	15.38	15.63	7900
1997-07-18	15.88	16.00	15.50	15.88	38900
1997-07-21	15.88	15.88	15.25	15.88	38900
1997-07-22	15.75	16.00	15.63	15.75	42700
1997-07-23	15.88	15.88	15.75	15.75	28700
1997-07-24	16.25	16.38	15.75	16.00	238500
1997-07-25	16.13	16.13	15.63	15.75	52900
1997-07-28	16.00	16.00	15.75	15.88	97100
1997-07-29	15.63	16.00	15.38	15.50	300700
1997-07-30	15.50	16.13	15.50	16.00	113500
1997-07-31	16.38	16.63	16.00	16.00	51100
1997-08-01	16.00	16.25	16.00	16.13	1600
1997-08-04	16.13	16.25	16.13	16.25	35500
1997-08-05	16.13	16.38	16.13	16.38	27500
1997-08-06	16.25	16.38	16.13	16.25	13400
1997-08-07	16.25	18.00	16.13	18.00	60700
1997-08-08	18.00	18.00	17.25	17.75	13900
1997-08-11	17.25	17.75	17.13	17.13	5800
1997-08-12	17.13	17.50	17.00	17.50	11400
1997-08-13	17.00	17.25	16.88	17.25	10800
1997-08-14	16.88	17.25	16.88	16.88	201200
1997-08-15	16.88	17.25	16.88	17.13	18500
1997-08-18	17.25	17.25	17.13	17.13	10700
1997-08-19	17.25	17.25	17.25	17.25	5900
1997-08-20	17.63	17.63	17.25	17.50	18300
1997-08-21	17.88	17.88	17.50	17.63	3600
1997-08-22	17.88	18.00	17.88	18.00	14300
1997-08-25	17.94	17.94	17.38	17.38	40500
1997-08-26	16.63	16.63	16.31	16.31	23300
1997-08-27	16.31	16.63	16.31	16.38	22800
1997-08-28	16.38	16.63	16.25	16.38	23100
1997-08-29	16.63	16.63	16.38	16.50	46500
1997-09-02	16.13	16.50	16.13	16.50	1100
1997-09-03	16.50	16.50	16.13	16.25	21900
1997-09-04	16.50	16.50	16.25	16.50	9000
1997-09-05	16.25	16.50	16.13	16.50	177400
1997-09-08	16.25	16.50	16.13	16.38	81800
1997-09-09	16.50	16.75	16.50	16.50	19900
1997-09-10	16.50	16.75	16.50	16.75	700
1997-09-11	16.50	16.50	16.00	16.13	56900
1997-09-12	16.25	16.50	16.13	16.38	15600
1997-09-15	16.50	16.50	16.25	16.50	17100
1997-09-16	16.41	16.75	16.38	16.75	26800
1997-09-17	16.56	16.88	16.50	16.56	4400
1997-09-18	16.50	16.88	16.50	16.88	8300
1997-09-19	16.50	16.63	14.75	15.50	181800
1997-09-22	15.50	15.75	15.25	15.38	91500
1997-09-23	15.25	15.25	14.25	14.75	33100
1997-09-24	14.75	14.75	14.38	14.50	138400
1997-09-25	14.88	14.88	14.50	14.88	25200
1997-09-26	14.75	14.75	14.50	14.63	31200
1997-09-29	14.63	15.13	14.50	15.13	132000
1997-09-30	15.13	17.63	15.00	17.63	49200
1997-10-01	17.00	17.75	17.00	17.00	68300
1997-10-02	17.00	17.38	17.00	17.00	10300
1997-10-03	17.00	17.38	17.00	17.13	13200
1997-10-06	17.50	18.50	17.00	17.38	58600
1997-10-07	17.00	17.25	17.00	17.13	42100
1997-10-08	17.00	17.19	16.25	16.38	20800
1997-10-09	16.00	16.50	15.75	16.38	3800
1997-10-10	16.38	16.38	16.00	16.25	275800
1997-10-13	16.00	16.50	16.00	16.50	19400
1997-10-14	16.50	16.50	15.63	15.63	317400
1997-10-15	16.00	16.00	15.38	15.50	220500
1997-10-16	15.50	16.00	15.50	15.75	13800
1997-10-17	15.50	16.00	15.25	15.63	31000
1997-10-20	15.75	15.75	15.50	15.50	2500
1997-10-21	16.00	16.38	16.00	16.25	47500
1997-10-22	16.00	16.13	15.50	15.81	7100
1997-10-23	15.25	16.00	15.19	16.00	41000
1997-10-24	15.88	16.13	15.88	16.13	1100
1997-10-27	15.50	15.50	15.00	15.25	12700
1997-10-28	14.97	15.25	14.88	15.25	33000
1997-10-29	15.25	15.50	15.13	15.25	116600
1997-10-30	15.25	15.75	15.25	15.75	9600
1997-10-31	15.25	15.75	15.25	15.75	9800
1997-11-03	15.88	17.50	15.88	17.50	33200
1997-11-04	17.63	17.63	16.50	17.00	109500
1997-11-05	16.50	16.50	16.00	16.00	5200
1997-11-06	16.00	16.00	15.50	15.50	46500
1997-11-07	14.88	15.13	14.50	15.00	23900
1997-11-10	15.00	15.06	14.88	14.88	10100
1997-11-11	15.25	15.25	14.88	15.13	185700
1997-11-12	14.75	14.75	14.75	14.75	1600
1997-11-13	14.63	15.25	14.63	14.94	85800
1997-11-14	15.25	15.25	14.94	14.94	3500
1997-11-17	14.75	14.75	14.63	14.63	10000
1997-11-18	14.63	14.94	14.63	14.63	9500
1997-11-19	14.63	15.00	14.63	15.00	1100
1997-11-20	15.00	15.25	15.00	15.25	2700
1997-11-21	15.00	15.25	15.00	15.00	10100
1997-11-24	15.25	15.25	15.00	15.13	41200
1997-11-25	15.00	15.00	15.00	15.00	3000
1997-11-26	15.13	15.25	14.75	15.25	500
1997-11-28	15.25	15.25	14.63	14.63	1500
1997-12-01	15.09	15.13	15.09	15.13	10700
1997-12-02	15.00	15.00	14.50	15.00	4500
1997-12-03	15.13	15.13	14.50	15.13	199400
1997-12-04	14.50	15.13	14.50	14.75	20800
1997-12-05	14.88	15.00	14.63	14.91	4200
1997-12-08	14.94	15.13	14.50	14.50	10000
1997-12-09	15.13	15.13	14.50	14.50	8300
1997-12-10	14.50	15.13	14.50	14.88	13600
1997-12-11	14.50	14.69	14.38	14.69	9100
1997-12-12	14.38	14.50	14.38	14.50	17000
1997-12-15	15.13	15.13	14.75	14.75	1300
1997-12-16	13.88	14.38	13.63	13.75	410600
1997-12-17	14.00	14.13	13.88	13.94	45100
1997-12-18	13.88	14.00	13.50	13.50	8800
1997-12-19	13.50	13.63	13.50	13.56	20000
1997-12-22	13.50	13.75	13.13	13.50	15100
1997-12-23	13.63	13.63	13.00	13.25	11100
1997-12-24	13.13	13.13	13.13	13.13	500
1997-12-26	13.00	13.75	13.00	13.13	21300
1997-12-29	13.75	13.75	13.00	13.00	24900
1997-12-30	13.06	13.25	12.88	13.25	9700
1997-12-31	12.75	13.56	12.75	13.50	140800
1998-01-02	13.75	13.75	13.38	13.75	4100
1998-01-05	13.00	13.00	13.00	13.00	300
1998-01-06	13.00	13.50	12.75	13.00	16500
1998-01-07	13.00	13.00	12.75	13.00	7700
1998-01-08	12.75	12.75	12.25	12.63	39600
1998-01-09	12.25	12.38	12.25	12.31	40400
1998-01-12	13.00	13.00	12.25	12.38	26100
1998-01-13	12.44	13.50	12.34	13.13	75400
1998-01-14	12.88	12.88	12.25	12.25	382000
1998-01-15	13.00	13.00	12.00	12.50	58200
1998-01-16	13.00	13.00	12.38	12.75	34100
1998-01-20	12.50	14.50	12.50	14.50	14900
1998-01-21	14.31	14.63	13.75	14.50	70500
1998-01-22	14.25	14.25	14.19	14.25	207000
1998-01-23	13.75	13.75	13.75	13.75	7300
1998-01-26	13.50	14.00	13.50	14.00	19800
1998-01-27	13.94	13.94	12.25	12.25	116200
1998-01-28	12.75	13.50	12.38	12.56	69600
1998-01-29	12.56	13.25	12.50	13.25	52800
1998-01-30	12.88	14.13	12.88	14.13	46500
1998-02-02	13.50	16.00	13.50	16.00	43400
1998-02-03	15.50	16.00	15.38	16.00	37200
1998-02-04	15.50	16.00	15.50	16.00	5400
1998-02-05	16.00	16.31	15.88	16.00	35500
1998-02-06	15.75	16.38	15.75	16.13	1500
1998-02-09	16.13	16.50	15.75	16.50	17900
1998-02-10	16.38	16.88	16.25	16.88	16700
1998-02-11	16.50	17.50	16.50	17.25	148600
1998-02-12	17.50	18.00	17.50	18.00	30800
1998-02-13	17.75	18.00	17.50	18.00	8700
1998-02-17	18.00	18.44	17.63	17.63	16800
1998-02-18	18.03	18.44	17.38	17.38	20000
1998-02-19	17.38	17.38	17.38	17.38	800
1998-02-20	17.38	17.88	17.13	17.25	74500
1998-02-23	17.13	17.50	17.13	17.13	38800
1998-02-24	17.25	17.31	17.13	17.31	50300
1998-02-25	17.50	17.50	16.63	17.13	2400
1998-02-26	16.63	17.25	16.63	17.25	4400
1998-02-27	17.50	17.50	16.63	16.63	20600
1998-03-02	17.00	17.38	16.63	16.88	23200
1998-03-03	16.63	17.00	16.63	16.88	11100
1998-03-04	17.38	17.38	16.75	16.88	29600
1998-03-05	16.63	16.81	16.63	16.69	15700
1998-03-06	16.63	17.50	16.63	17.50	12100
1998-03-09	17.50	17.50	17.50	17.50	1000
1998-03-10	16.63	17.50	16.63	16.63	2700
1998-03-11	17.50	17.50	16.63	17.50	4100
1998-03-12	17.06	17.06	16.63	16.63	2100
1998-03-13	17.00	17.50	16.63	17.25	3700
1998-03-16	16.63	17.50	16.63	17.50	300
1998-03-18	17.50	17.50	16.63	16.63	2500
1998-03-19	17.06	17.25	16.75	16.75	12600
1998-03-20	16.63	16.63	14.50	14.50	63500
1998-03-23	15.25	15.25	14.75	14.75	30200
1998-03-24	15.13	15.13	15.00	15.06	11300
1998-03-25	15.75	15.75	14.75	14.75	5200
1998-03-26	15.13	15.75	14.81	15.75	2500
1998-03-27	15.75	16.00	15.25	16.00	4300
1998-03-30	15.25	15.38	15.25	15.25	6600
1998-03-31	16.00	16.00	15.00	15.00	6700
1998-04-01	15.38	15.38	15.00	15.00	1600
1998-04-02	15.25	15.25	15.13	15.25	5000
1998-04-03	15.00	15.00	14.75	14.75	11000
1998-04-06	14.75	14.75	14.75	14.75	9700
1998-04-07	14.50	14.81	14.50	14.50	42700
1998-04-08	14.50	14.53	14.50	14.53	8100
1998-04-09	15.25	15.25	14.50	14.50	5600
1998-04-13	14.63	14.63	14.56	14.56	1100
1998-04-14	15.25	15.25	15.19	15.25	3300
1998-04-15	15.00	15.25	14.94	15.25	3500
1998-04-16	15.03	15.25	14.63	14.63	6000
1998-04-17	15.00	15.13	15.00	15.13	18800
1998-04-20	15.38	18.38	15.38	18.00	45500
1998-04-21	18.50	20.75	18.50	19.50	209700
1998-04-22	19.50	20.25	18.00	18.00	36800
1998-04-23	18.25	18.25	17.25	17.25	25700
1998-04-24	17.50	18.25	17.50	18.25	30400
1998-04-27	17.38	18.00	17.38	18.00	6100
1998-04-28	18.00	18.00	17.38	17.38	3600
1998-04-29	17.38	17.38	16.38	17.13	12900
1998-05-01	17.00	17.00	16.50	16.50	800
1998-05-04	16.50	17.00	16.50	16.50	1400
1998-05-05	16.63	16.81	16.63	16.72	8100
1998-05-06	16.38	16.50	15.50	16.25	24300
1998-05-07	16.38	16.38	14.00	14.38	135900
1998-05-08	14.75	14.75	13.88	14.00	148700
1998-05-11	14.13	14.50	14.13	14.38	25500
1998-05-12	14.63	14.63	14.38	14.50	37700
1998-05-13	14.63	14.63	14.63	14.63	500
1998-05-14	14.75	15.00	14.69	15.00	3300
1998-05-15	14.38	14.63	14.38	14.38	7900
1998-05-18	14.44	14.50	14.38	14.50	8800
1998-05-19	15.00	15.00	14.63	14.63	300
1998-05-20	15.38	15.38	14.38	14.38	1700
1998-05-21	14.50	15.25	14.50	15.25	2400
1998-05-22	15.13	15.25	14.63	15.25	4600
1998-05-27	14.63	15.00	14.63	14.63	2700
1998-05-28	14.88	14.88	14.88	14.88	200
1998-05-29	15.00	15.00	14.94	15.00	2600
1998-06-01	14.63	15.38	14.63	15.38	27700
1998-06-02	14.63	15.25	14.63	14.63	2100
1998-06-04	15.00	15.00	14.63	14.63	1000
1998-06-05	14.63	15.50	14.63	15.50	8600
1998-06-08	15.50	15.50	15.25	15.25	9400
1998-06-09	15.31	15.75	15.31	15.75	1600
1998-06-10	15.75	15.75	15.75	15.75	700
1998-06-11	15.00	15.06	14.88	15.06	42300
1998-06-12	15.31	15.31	14.88	15.25	8400
1998-06-15	14.69	15.25	14.69	15.25	5000
1998-06-16	14.81	15.50	14.81	15.16	2000
1998-06-17	14.81	15.00	14.63	15.00	43900
1998-06-18	14.63	15.75	14.63	15.75	26500
1998-06-19	15.00	15.50	14.94	14.94	6500
1998-06-22	15.50	15.63	15.50	15.63	2100
1998-06-23	15.56	15.56	15.13	15.13	3100
1998-06-24	14.88	15.50	14.88	15.00	58500
1998-06-25	15.47	15.47	15.06	15.25	10300
1998-06-26	15.63	15.63	14.75	14.75	30600
1998-06-29	15.00	15.00	14.75	15.00	33300
1998-06-30	14.75	15.00	14.75	14.75	108800
1998-07-01	14.81	14.81	14.75	14.75	41900
1998-07-02	14.75	14.75	14.75	14.75	900
1998-07-06	14.81	15.13	14.75	15.00	337600
1998-07-07	14.88	14.94	14.75	14.75	6600
1998-07-08	14.88	14.88	14.78	14.81	1300
1998-07-09	14.50	14.50	12.00	12.00	54100
1998-07-10	12.75	13.25	12.50	12.88	48900
1998-07-13	13.25	13.25	13.25	13.25	4100
1998-07-14	12.63	12.88	12.63	12.88	200
1998-07-15	12.63	13.38	12.63	13.13	18400
1998-07-16	13.38	13.50	13.00	13.50	3300
1998-07-17	13.50	13.50	12.63	13.50	10100
1998-07-20	12.75	13.56	12.75	13.50	16700
1998-07-21	13.75	14.81	13.75	14.06	19700
1998-07-22	14.00	14.25	13.75	13.81	7700
1998-07-23	13.75	13.75	13.38	13.38	3900
1998-07-24	13.50	14.50	13.25	14.50	19900
1998-07-27	13.88	14.00	13.63	13.75	3800
1998-07-28	13.78	13.78	13.78	13.78	2300
1998-07-29	13.94	14.00	13.63	13.63	8100
1998-07-30	14.06	14.50	14.06	14.50	6000
1998-07-31	13.63	13.88	12.00	12.00	40100
1998-08-03	12.00	12.25	11.50	11.56	8200
1998-08-04	12.25	12.25	11.25	11.25	182600
1998-08-05	11.75	11.88	11.50	11.88	10600
1998-08-06	12.50	12.75	12.00	12.75	11600
1998-08-07	12.50	13.50	12.25	13.25	15700
1998-08-10	12.88	14.00	12.50	13.38	17300
1998-08-11	13.00	13.50	12.75	12.81	21300
1998-08-12	12.50	13.00	12.50	13.00	4500
1998-08-13	12.88	13.13	12.13	12.19	6800
1998-08-14	11.88	11.88	11.88	11.88	2100
1998-08-17	12.13	12.13	11.88	11.88	2200
1998-08-18	12.13	12.13	11.50	11.50	200
1998-08-19	12.50	12.50	11.50	12.13	30600
1998-08-20	12.13	12.13	11.75	11.75	1600
1998-08-21	13.25	13.25	11.38	11.38	1500
1998-08-24	11.50	11.50	11.38	11.38	300
1998-08-25	11.44	11.44	11.25	11.25	5900
1998-08-26	10.50	10.56	9.88	9.88	4600
1998-08-27	9.75	9.75	7.25	8.50	18300
1998-08-28	8.13	12.88	8.13	11.63	30400
1998-08-31	11.00	11.63	10.00	10.00	20000
1998-09-01	11.50	11.50	10.00	10.38	2000
1998-09-02	10.38	11.50	10.00	10.00	6600
1998-09-03	11.63	11.63	10.81	10.81	10700
1998-09-04	11.63	11.63	11.00	11.63	3500
1998-09-08	11.88	11.88	11.50	11.50	50900
1998-09-09	11.94	11.94	10.06	10.88	4700
1998-09-10	10.00	10.88	10.00	10.75	4500
1998-09-11	10.75	11.38	10.50	11.38	134000
1998-09-14	11.19	11.50	10.25	11.50	900
1998-09-15	10.25	11.75	10.25	11.00	27900
1998-09-16	11.06	11.06	10.50	10.50	17700
1998-09-17	10.75	11.50	10.75	11.50	1300
1998-09-18	11.50	11.50	10.69	10.72	3600
1998-09-21	10.50	11.13	10.50	10.63	9700
1998-09-22	11.00	11.00	10.63	11.00	21700
1998-09-23	10.50	11.00	10.50	10.63	34100
1998-09-24	10.50	10.69	10.31	10.31	33500
1998-09-25	10.63	10.88	10.63	10.75	41200
1998-09-28	10.25	11.00	10.25	10.25	400
1998-09-29	10.25	10.50	10.25	10.50	20100
1998-09-30	10.75	10.75	10.75	10.75	500
1998-10-01	10.63	10.63	10.25	10.50	83300
1998-10-02	10.25	11.00	10.25	10.69	37100
1998-10-05	11.00	11.00	10.25	10.25	37300
1998-10-06	10.25	10.88	9.44	10.50	18500
1998-10-07	9.50	9.50	9.50	9.50	600
1998-10-08	9.88	10.56	5.75	6.13	63800
1998-10-09	7.25	8.38	6.00	8.38	55100
1998-10-12	9.00	9.00	8.25	8.25	3500
1998-10-13	8.88	9.00	8.00	8.00	68400
1998-10-14	8.38	8.75	8.25	8.38	60300
1998-10-15	8.75	9.00	8.75	9.00	19100
1998-10-16	9.00	9.00	9.00	9.00	14800
1998-10-19	8.63	10.13	8.63	10.00	202900
1998-10-20	10.75	10.75	9.88	9.88	55900
1998-10-21	9.94	10.19	9.88	10.00	13300
1998-10-22	10.13	10.50	10.13	10.38	19600
1998-10-23	9.75	10.50	9.75	10.50	17400
1998-10-26	10.50	10.50	9.25	10.22	88200
1998-10-27	9.63	9.63	9.63	9.63	300
1998-10-28	9.38	9.81	9.38	9.81	1000
1998-10-30	9.81	10.50	9.81	9.88	138300
1998-11-02	10.19	10.19	9.63	9.75	12200
1998-11-03	9.88	9.88	9.50	9.59	11000
1998-11-04	10.25	10.25	9.88	9.88	56000
1998-11-05	9.94	9.94	9.63	9.91	900
1998-11-06	10.08	10.25	9.91	9.91	52000
1998-11-09	10.50	10.50	9.38	9.44	39500
1998-11-10	9.38	9.50	9.25	9.25	38300
1998-11-11	9.13	9.13	9.00	9.00	3000
1998-11-12	9.38	9.38	8.63	8.63	144100
1998-11-13	8.69	9.00	8.56	8.64	26900
1998-11-16	9.00	9.00	8.75	8.94	23900
1998-11-17	8.63	8.75	8.41	8.63	185100
1998-11-18	8.63	8.63	8.63	8.63	3600
1998-11-19	8.88	8.88	8.88	8.88	12200
1998-11-20	8.88	8.88	8.63	8.75	6400
1998-11-23	8.75	8.88	8.56	8.88	9600
1998-11-24	8.50	8.88	8.38	8.88	19900
1998-11-25	8.88	8.88	8.38	8.75	4100
1998-11-27	8.50	8.63	8.50	8.63	2500
1998-11-30	8.63	8.88	8.13	8.50	28800
1998-12-01	8.59	8.69	8.53	8.53	6800
1998-12-02	8.38	8.50	8.13	8.25	47200
1998-12-03	8.88	8.88	7.88	7.88	4100
1998-12-04	7.50	8.88	7.13	8.25	48800
1998-12-07	8.25	8.63	8.25	8.63	2500
1998-12-08	8.88	8.88	8.38	8.50	5400
1998-12-09	8.88	8.88	8.38	8.44	5900
1998-12-10	8.38	8.50	8.38	8.50	8600
1998-12-11	8.88	8.88	8.38	8.75	16600
1998-12-14	8.88	8.88	8.38	8.38	800
1998-12-15	8.38	8.88	8.38	8.88	10900
1998-12-16	8.38	8.75	8.38	8.63	163100
1998-12-17	8.63	9.00	8.44	8.50	245200
1998-12-18	8.56	8.63	8.25	8.38	145300
1998-12-21	8.50	8.75	8.50	8.50	71000
1998-12-22	8.50	8.75	8.50	8.50	7500
1998-12-23	8.50	9.13	8.38	9.00	14500
1998-12-24	9.38	9.38	8.38	9.31	5600
1998-12-28	9.38	9.38	8.38	8.38	43100
1998-12-29	8.38	9.13	8.38	9.13	7900
1998-12-30	9.13	9.38	9.13	9.31	8700
1998-12-31	9.19	9.44	9.00	9.44	115000
1999-01-04	9.75	9.75	9.50	9.69	8100
1999-01-05	9.13	9.63	9.13	9.44	3500
1999-01-06	9.38	9.50	9.13	9.13	6700
1999-01-07	8.88	9.50	8.75	8.75	76900
1999-01-08	8.81	9.19	8.69	8.75	87900
1999-01-11	9.00	9.19	8.88	8.88	33100
1999-01-12	8.88	9.13	8.75	8.94	22000
1999-01-13	8.50	9.06	5.88	6.13	67100
1999-01-14	7.00	8.88	6.94	8.50	183900
1999-01-15	9.13	9.13	8.44	8.56	46600
1999-01-19	8.44	9.13	8.38	8.50	127500
1999-01-20	8.50	9.88	8.50	9.25	48900
1999-01-21	9.25	9.25	8.13	9.13	125100
1999-01-22	9.00	9.25	8.50	9.00	7700
1999-01-25	8.38	8.56	8.38	8.50	9000
1999-01-26	9.00	9.00	9.00	9.00	2600
1999-01-27	8.63	9.00	8.63	9.00	1900
1999-01-28	9.13	9.13	8.38	9.06	2200
1999-01-29	8.72	9.06	8.38	8.38	6600
1999-02-01	8.50	9.06	8.50	9.06	20800
1999-02-02	8.63	9.00	8.63	8.88	2900
1999-02-03	8.63	9.00	8.63	9.00	3700
1999-02-04	9.25	9.25	7.81	8.38	375100
1999-02-05	8.63	9.00	8.38	8.38	4200
1999-02-08	8.38	8.75	8.38	8.38	1900
1999-02-09	8.88	8.88	8.38	8.88	4000
1999-02-10	8.75	8.75	6.31	7.63	67500
1999-02-11	7.00	8.13	7.00	7.25	7100
1999-02-12	8.25	8.25	7.00	7.13	14300
1999-02-16	7.06	7.75	7.06	7.50	3500
1999-02-17	7.00	7.50	6.75	6.88	24700
1999-02-18	7.50	7.50	6.75	6.88	23300
1999-02-19	6.75	6.75	5.06	6.00	178600
1999-02-22	5.84	6.13	5.75	6.13	51400
1999-02-23	6.06	6.13	5.50	5.63	51400
1999-02-24	5.50	6.00	5.50	5.56	89800
1999-02-25	5.50	5.88	5.31	5.50	143600
1999-02-26	5.25	5.63	5.13	5.50	33900
1999-03-01	5.50	5.63	5.25	5.31	145700
1999-03-02	5.25	5.50	5.25	5.38	40600
1999-03-03	5.38	5.38	4.75	4.75	86800
1999-03-04	5.13	5.13	4.63	4.75	110900
1999-03-05	5.25	5.25	4.75	5.00	67200
1999-03-08	5.25	5.25	4.63	4.88	179400
1999-03-09	4.75	4.88	4.38	4.56	118500
1999-03-10	4.56	4.63	4.19	4.19	75000
1999-03-11	4.25	6.00	4.19	6.00	127100
1999-03-12	7.19	7.50	5.56	6.50	131400
1999-03-15	6.31	6.31	5.63	6.00	10100
1999-03-16	5.44	6.00	5.25	5.38	53500
1999-03-17	5.63	6.00	5.56	5.88	51500
1999-03-18	5.88	6.63	5.75	6.31	85300
1999-03-19	6.75	7.13	6.50	7.13	126200
1999-03-22	6.56	8.00	6.56	7.31	126800
1999-03-23	7.38	7.38	7.00	7.06	37100
1999-03-24	7.31	7.50	7.00	7.00	13300
1999-03-25	7.13	8.44	6.38	6.88	57100
1999-03-26	7.00	7.00	6.00	6.00	67100
1999-03-29	6.50	7.00	6.00	6.31	133700
1999-03-30	6.50	6.50	6.00	6.13	104100
1999-03-31	7.63	7.75	5.38	5.69	181700
1999-04-01	6.00	6.00	5.50	6.00	24700
1999-04-05	6.00	6.00	5.75	6.00	22700
1999-04-06	6.25	6.38	6.00	6.25	92000
1999-04-07	6.06	6.31	6.06	6.19	26600
1999-04-08	6.06	6.06	5.13	5.38	92200
1999-04-09	5.75	5.88	5.44	5.50	71700
1999-04-12	5.50	5.75	5.31	5.44	61400
1999-04-13	5.63	5.63	5.44	5.50	87300
1999-04-14	5.63	6.13	5.56	5.56	76900
1999-04-15	6.25	6.75	6.00	6.75	109900
1999-04-16	6.53	7.00	6.53	7.00	56000
1999-04-19	6.75	8.00	6.75	7.31	71600
1999-04-20	7.31	7.75	7.06	7.75	103100
1999-04-21	7.56	7.56	6.38	6.75	63700
1999-04-22	6.94	7.63	6.69	7.50	55300
1999-04-23	7.00	7.88	7.00	7.44	161900
1999-04-26	7.38	7.56	7.00	7.00	10300
1999-04-27	7.09	7.56	7.09	7.56	52700
1999-04-28	7.56	8.44	7.13	7.63	84300
1999-04-29	7.69	8.25	7.69	8.00	28900
1999-04-30	8.19	8.50	8.00	8.00	97000
1999-05-03	8.19	8.44	7.88	8.44	25100
1999-05-04	8.19	8.50	7.13	7.63	21200
1999-05-05	7.63	7.63	7.00	7.25	9100
1999-05-06	7.94	8.63	7.75	8.13	28500
1999-05-07	8.03	8.19	7.75	8.13	4900
1999-05-10	7.75	8.88	7.75	8.50	68100
1999-05-11	9.00	9.00	8.25	8.63	13900
1999-05-12	8.50	8.75	8.50	8.63	31800
1999-05-13	8.50	8.75	8.50	8.63	9000
1999-05-14	8.13	8.63	8.13	8.59	31700
1999-05-17	8.75	8.75	8.13	8.19	17400
1999-05-18	8.75	8.75	8.06	8.11	20300
1999-05-19	8.38	8.38	8.00	8.13	48700
1999-05-20	8.38	8.38	7.56	7.88	8900
1999-05-21	8.00	8.25	8.00	8.19	12100
1999-05-24	8.13	8.50	7.88	8.19	64600
1999-05-25	8.25	8.25	8.00	8.19	80800
1999-05-26	8.00	8.13	7.38	7.38	75800
1999-05-27	7.44	7.44	7.25	7.25	2900
1999-05-28	7.13	7.13	6.00	6.44	166800
1999-06-01	6.66	7.00	6.38	6.38	66300
1999-06-02	7.00	7.00	6.53	6.63	87200
1999-06-03	6.56	6.88	6.56	6.69	16100
1999-06-04	6.75	6.88	6.38	6.75	10400
1999-06-07	6.63	6.63	6.44	6.63	6400
1999-06-08	6.88	7.38	6.81	7.00	11400
1999-06-09	7.00	7.31	6.75	6.88	99400
1999-06-10	6.88	6.94	6.25	6.88	91500
1999-06-11	6.63	6.88	6.50	6.50	70500
1999-06-14	6.50	6.75	6.44	6.75	14500
1999-06-15	6.56	6.63	6.50	6.50	46500
1999-06-16	6.19	6.30	6.13	6.19	10900
1999-06-17	6.38	6.50	5.94	6.06	27400
1999-06-18	6.31	7.13	6.31	6.69	45300
1999-06-21	6.97	6.97	6.25	6.50	44000
1999-06-22	6.50	6.61	6.25	6.25	37500
1999-06-23	6.31	6.50	6.31	6.50	15700
1999-06-24	6.38	6.75	6.38	6.50	21100
1999-06-25	6.25	7.06	6.19	7.00	115300
1999-06-28	6.88	7.13	6.88	7.00	47500
1999-06-29	7.09	7.09	6.41	7.00	22800
1999-06-30	7.00	7.09	6.16	6.19	339500
1999-07-01	6.50	6.50	6.25	6.31	140200
1999-07-02	6.44	7.06	6.41	6.88	76100
1999-07-06	7.06	7.63	6.97	7.50	180800
1999-07-07	7.47	7.88	7.47	7.56	78700
1999-07-08	7.75	7.75	7.38	7.75	74900
1999-07-09	7.81	8.00	7.63	7.94	180500
1999-07-12	7.94	8.13	7.88	8.06	56500
1999-07-13	7.94	8.38	7.94	8.38	107000
1999-07-14	8.63	9.00	8.25	8.63	110300
1999-07-15	8.44	8.63	8.44	8.50	113500
1999-07-16	8.94	9.56	8.75	9.00	123400
1999-07-19	9.25	9.38	8.69	8.69	50400
1999-07-20	8.88	8.88	8.63	8.63	86000
1999-07-21	8.63	8.81	8.38	8.63	15800
1999-07-22	8.88	8.88	8.38	8.38	67600
1999-07-23	8.38	8.63	8.31	8.63	19300
1999-07-26	8.75	9.13	8.50	8.75	25900
1999-07-27	11.38	11.44	10.00	10.75	458700
1999-07-28	11.25	11.81	10.06	10.50	182200
1999-07-29	8.88	10.63	8.88	10.50	111000
1999-07-30	10.00	10.53	9.63	10.50	96500
1999-08-02	10.28	10.63	9.63	10.56	37600
1999-08-03	10.50	10.63	9.88	10.44	51500
1999-08-04	10.50	10.50	10.00	10.38	59400
1999-08-05	10.19	10.19	9.63	10.00	94400
1999-08-06	9.88	10.06	9.88	9.88	4000
1999-08-09	9.63	9.88	9.50	9.75	40000
1999-08-10	9.63	9.69	9.25	9.38	37600
1999-08-11	9.63	10.44	9.38	10.06	475800
1999-08-12	10.25	10.69	10.25	10.63	623000
1999-08-13	10.88	11.88	10.81	11.13	639700
1999-08-16	11.13	11.25	10.00	10.75	295700
1999-08-17	10.94	11.25	10.63	11.13	63900
1999-08-18	11.00	11.25	10.88	11.00	67300
1999-08-19	11.00	11.19	10.75	11.19	43300
1999-08-20	11.13	11.25	10.94	10.94	24900
1999-08-23	11.00	11.00	10.75	10.88	31800
1999-08-24	10.66	10.75	10.06	10.19	139400
1999-08-25	10.31	10.50	10.19	10.25	30900
1999-08-26	10.25	10.50	10.25	10.44	105500
1999-08-27	10.28	10.28	10.00	10.19	51400
1999-08-30	10.25	10.38	9.75	9.75	55300
1999-08-31	9.63	10.25	9.38	9.75	158200
1999-09-01	9.94	10.00	9.75	10.00	18100
1999-09-02	9.88	10.13	9.88	10.00	1500
1999-09-03	9.78	10.44	9.75	10.44	24900
1999-09-07	10.25	11.00	10.00	10.44	29500
1999-09-08	10.13	10.63	10.00	10.31	8300
1999-09-09	10.13	10.25	9.50	10.25	42200
1999-09-10	10.00	10.50	10.00	10.44	17600
1999-09-13	9.88	10.00	9.88	10.00	8300
1999-09-14	9.88	10.00	9.63	10.00	5400
1999-09-15	9.78	9.94	9.63	9.94	2900
1999-09-16	9.69	10.19	9.69	9.73	9700
1999-09-17	10.19	10.19	9.69	9.94	6000
1999-09-20	10.06	10.38	9.88	10.13	1200
1999-09-21	10.50	10.50	9.88	10.13	13800
1999-09-22	9.88	10.06	9.88	10.00	17800
1999-09-23	9.88	10.19	9.88	10.00	8300
1999-09-24	9.63	10.00	9.63	9.81	25000
1999-09-27	9.63	10.00	9.63	9.63	53100
1999-09-28	9.69	10.00	9.63	9.75	31300
1999-09-29	10.00	10.00	9.75	9.75	2300
1999-09-30	9.88	10.88	9.75	10.75	38600
1999-10-01	10.88	11.06	10.38	10.94	165300
1999-10-04	10.75	11.25	10.75	11.25	66000
1999-10-05	11.38	11.38	10.75	11.13	77400
1999-10-06	11.00	11.25	10.88	11.25	36700
1999-10-07	10.88	11.00	10.75	11.00	24000
1999-10-08	10.56	11.25	10.56	10.75	13100
1999-10-11	10.63	11.00	10.63	11.00	9100
1999-10-12	10.63	10.75	10.13	10.63	42100
1999-10-13	10.13	10.63	10.13	10.63	3700
1999-10-14	10.50	10.75	10.38	10.38	24000
1999-10-15	10.50	10.50	10.13	10.38	41900
1999-10-18	10.25	10.25	9.25	9.63	22200
1999-10-19	9.75	10.50	9.69	10.50	106400
1999-10-20	9.81	10.50	9.81	10.25	22500
1999-10-21	10.13	10.50	10.13	10.50	12600
1999-10-22	10.06	10.25	9.75	9.75	51000
1999-10-25	9.81	10.13	9.69	9.88	10900
1999-10-26	9.81	10.13	9.63	9.75	111300
1999-10-27	9.63	9.63	9.06	9.25	40600
1999-10-28	9.25	9.25	9.00	9.00	67000
1999-10-29	9.13	9.38	8.94	9.00	43300
1999-11-01	9.13	9.19	8.75	8.88	25300
1999-11-02	9.00	9.00	8.75	8.88	5500
1999-11-03	9.00	9.38	9.00	9.25	92300
1999-11-04	9.44	9.50	9.13	9.50	8300
1999-11-05	9.50	9.75	9.38	9.63	15100
1999-11-08	9.38	10.13	9.38	10.13	14000
1999-11-09	9.75	10.00	9.75	10.00	11200
1999-11-10	10.00	10.25	9.88	10.25	17900
1999-11-11	10.25	10.50	10.00	10.50	11200
1999-11-12	10.44	10.63	9.75	10.50	12400
1999-11-15	10.06	10.38	9.75	10.00	2000
1999-11-16	9.75	10.03	9.75	10.03	1600
1999-11-17	9.88	10.00	9.88	10.00	2500
1999-11-18	10.25	10.25	9.88	9.88	8600
1999-11-19	9.88	10.06	9.88	10.06	4500
1999-11-22	9.69	9.69	9.69	9.69	100
1999-11-23	9.63	9.88	9.50	9.88	3700
1999-11-24	9.75	10.00	9.50	10.00	36100
1999-11-26	9.63	9.63	9.25	9.56	25400
1999-11-29	9.97	10.00	9.50	9.50	43500
1999-11-30	9.81	10.00	9.75	10.00	29100
1999-12-01	9.81	10.00	9.75	9.75	20400
1999-12-02	9.88	11.00	9.75	11.00	87800
1999-12-03	10.88	10.88	10.25	10.75	61000
1999-12-06	11.00	11.00	10.44	10.75	15100
1999-12-07	10.38	10.88	10.25	10.88	9200
1999-12-08	10.63	10.63	10.13	10.25	33300
1999-12-09	10.25	10.75	10.00	10.00	56300
1999-12-10	10.25	10.25	9.88	10.13	36800
1999-12-13	10.19	10.56	10.13	10.50	231700
1999-12-14	10.63	11.00	10.50	10.88	104700
1999-12-15	10.75	12.13	10.75	12.13	76000
1999-12-16	12.25	13.13	12.00	12.63	98500
1999-12-17	13.00	13.13	12.63	12.75	51200
1999-12-20	12.94	13.13	11.75	12.50	121400
1999-12-21	13.00	13.13	12.75	13.06	66100
1999-12-22	13.06	13.25	12.75	12.88	129800
1999-12-23	12.88	14.50	12.75	14.00	130500
1999-12-27	14.31	14.50	13.50	14.06	35500
1999-12-28	14.50	15.13	14.38	15.00	33000
1999-12-29	14.94	15.13	14.63	15.13	41100
1999-12-30	15.06	15.06	14.63	15.00	79400
1999-12-31	14.88	15.00	14.63	15.00	19600
2000-01-03	14.63	15.00	14.25	14.50	89500
2000-01-04	14.00	14.50	14.00	14.38	56400
2000-01-05	14.38	15.94	14.38	15.38	86000
2000-01-06	15.94	16.25	15.50	16.19	73400
2000-01-07	16.00	16.88	16.00	16.88	25500
2000-01-10	16.88	17.00	16.50	16.63	42400
2000-01-11	16.63	16.88	16.00	16.06	62600
2000-01-12	16.00	16.13	15.50	16.13	225700
2000-01-13	15.38	15.63	15.00	15.63	29000
2000-01-14	15.75	15.75	15.75	15.75	3700
2000-01-18	15.38	15.69	15.00	15.00	8500
2000-01-19	14.75	15.00	14.75	14.75	18100
2000-01-20	14.88	15.00	13.25	13.50	72100
2000-01-21	13.50	14.50	13.00	14.50	17100
2000-01-24	14.50	15.00	14.00	14.69	22800
2000-01-25	14.94	15.00	14.50	14.94	82500
2000-01-26	14.75	14.75	14.50	14.75	12300
2000-01-27	14.50	14.63	14.38	14.63	15200
2000-01-28	14.38	14.63	14.25	14.25	14500
2000-01-31	14.00	14.31	13.50	13.50	16700
2000-02-01	14.00	14.06	13.50	14.06	20000
2000-02-02	13.63	14.06	13.56	14.06	6400
2000-02-03	13.97	14.00	13.13	13.19	181700
2000-02-04	13.88	13.88	12.50	12.63	68900
2000-02-07	12.38	12.75	11.38	11.94	43500
2000-02-08	12.75	13.50	12.25	13.50	268600
2000-02-09	13.00	13.25	12.63	13.03	130900
2000-02-10	13.00	13.19	12.88	12.88	69500
2000-02-11	13.38	13.44	12.75	13.38	189200
2000-02-14	13.13	14.13	12.75	14.13	220200
2000-02-15	14.00	14.88	14.00	14.88	31100
2000-02-16	15.00	15.63	14.75	15.00	120100
2000-02-17	15.00	15.88	14.81	15.61	353500
2000-02-18	15.75	15.75	15.31	15.44	44400
2000-02-22	15.25	15.50	15.25	15.50	50300
2000-02-23	15.25	15.56	15.25	15.56	43600
2000-02-24	15.56	15.63	15.13	15.13	312500
2000-02-25	15.22	15.25	13.25	14.13	114200
2000-02-28	14.81	14.81	13.56	14.38	13200
2000-02-29	14.38	14.38	13.63	13.63	87900
2000-03-01	14.00	14.00	13.63	14.00	9800
2000-03-02	13.63	14.06	13.63	14.00	31000
2000-03-03	13.63	14.63	13.63	14.06	95200
2000-03-06	14.22	14.22	13.44	13.50	19200
2000-03-07	13.66	13.66	13.31	13.31	3900
2000-03-08	13.25	13.38	13.00	13.00	24000
2000-03-09	12.88	13.16	12.56	13.13	31400
2000-03-10	13.00	13.00	12.50	13.00	500
2000-03-13	12.50	12.69	12.00	12.50	7500
2000-03-14	12.50	12.50	12.00	12.00	11100
2000-03-15	12.09	12.94	12.09	12.88	11900
2000-03-16	12.72	13.38	12.63	13.38	7300
2000-03-17	13.44	15.25	13.38	14.75	26600
2000-03-20	14.25	14.56	14.00	14.56	9300
2000-03-21	14.13	14.75	14.13	14.25	52700
2000-03-22	14.44	14.63	13.88	13.88	18300
2000-03-23	13.88	13.88	13.50	13.63	42500
2000-03-24	13.38	13.88	13.25	13.50	22800
2000-03-27	13.38	13.38	12.88	13.00	180000
2000-03-28	12.94	13.00	12.94	12.94	42100
2000-03-29	13.31	14.25	13.00	13.75	94500
2000-03-30	13.25	13.75	13.00	13.44	44900
2000-03-31	13.00	13.75	13.00	13.75	18700
2000-04-03	13.41	13.94	13.41	13.88	30400
2000-04-04	13.88	14.00	13.44	13.75	2600
2000-04-05	14.75	14.88	14.25	14.38	52300
2000-04-06	14.84	15.00	14.50	14.88	128200
2000-04-07	14.69	14.75	14.38	14.50	21200
2000-04-10	14.75	15.44	14.38	15.44	16200
2000-04-11	14.88	15.56	14.88	15.44	47900
2000-04-12	15.25	16.50	15.19	15.19	50900
2000-04-13	15.38	15.38	15.00	15.06	126200
2000-04-14	14.88	14.88	14.00	14.50	108000
2000-04-17	14.00	14.13	13.63	13.88	6200
2000-04-18	13.75	14.63	13.75	14.50	27700
2000-04-19	14.63	14.69	14.25	14.25	4500
2000-04-20	14.00	14.63	14.00	14.00	3100
2000-04-24	14.44	14.63	13.81	14.00	47700
2000-04-25	14.56	14.81	14.13	14.63	18900
2000-04-26	14.41	14.69	14.13	14.13	3600
2000-04-27	14.38	14.38	13.75	13.75	23800
2000-04-28	13.88	14.00	13.75	14.00	44700
2000-05-01	13.88	14.13	13.56	13.88	133800
2000-05-02	13.78	13.88	13.69	13.88	126500
2000-05-03	14.00	14.13	14.00	14.13	13400
2000-05-04	14.23	14.23	14.00	14.13	9400
2000-05-05	14.25	14.25	14.00	14.00	21500
2000-05-08	14.13	14.25	14.00	14.00	6900
2000-05-09	14.25	14.25	13.88	14.00	14300
2000-05-10	14.06	14.25	13.94	13.94	46600
2000-05-11	14.25	14.31	14.13	14.13	26500
2000-05-12	14.38	14.50	14.19	14.44	44600
2000-05-15	14.13	14.38	13.81	13.88	34300
2000-05-16	13.81	14.13	13.75	14.13	64200
2000-05-17	14.13	14.25	13.88	13.88	59200
2000-05-18	13.84	13.88	13.63	13.63	41900
2000-05-19	13.69	13.75	12.88	13.25	42000
2000-05-22	13.06	13.38	11.63	12.06	44000
2000-05-23	12.00	12.00	11.56	11.94	56000
2000-05-24	11.88	11.88	11.50	11.50	96300
2000-05-25	11.50	11.50	11.00	11.00	11900
2000-05-26	11.00	11.00	10.44	10.50	28800
2000-05-30	10.75	10.94	10.56	10.81	35900
2000-05-31	11.00	11.06	9.63	10.19	35400
2000-06-01	9.94	11.63	9.94	11.63	16000
2000-06-02	11.63	11.88	11.38	11.75	10200
2000-06-05	11.88	11.88	11.31	11.31	3600
2000-06-06	11.88	12.31	11.38	11.75	69600
2000-06-07	12.13	12.13	11.00	11.00	15800
2000-06-08	10.75	11.38	10.75	11.00	72500
2000-06-09	11.00	11.75	11.00	11.03	86700
2000-06-12	11.69	11.69	10.88	11.13	54200
2000-06-13	11.50	11.50	10.94	11.06	19200
2000-06-14	11.50	11.50	11.13	11.19	11200
2000-06-15	11.38	11.38	11.00	11.06	56200
2000-06-16	11.13	11.50	10.94	11.38	194000
2000-06-19	11.44	12.63	11.44	12.13	24300
2000-06-20	12.13	12.50	11.88	12.50	33700
2000-06-21	12.50	12.50	11.75	12.38	36300
2000-06-22	12.06	12.38	11.25	11.38	35600
2000-06-23	12.00	12.00	11.50	12.00	74100
2000-06-26	11.88	12.06	11.63	12.06	56600
2000-06-27	12.06	12.19	11.75	12.19	70400
2000-06-28	12.25	14.25	12.25	13.56	34700
2000-06-29	13.81	14.13	12.75	13.56	69000
2000-06-30	13.13	13.63	10.88	10.88	306800
2000-07-03	11.38	12.69	10.88	12.44	34400
2000-07-05	12.19	12.56	11.94	12.56	10200
2000-07-06	12.81	13.31	12.25	13.19	13200
2000-07-07	13.56	14.00	12.13	12.13	37400
2000-07-10	12.47	13.31	11.75	12.75	51300
2000-07-11	12.63	13.50	12.63	13.19	30100
2000-07-12	13.38	13.50	13.31	13.44	5400
2000-07-13	13.56	13.56	13.31	13.38	107400
2000-07-14	13.38	13.63	13.13	13.56	46900
2000-07-17	13.34	13.63	13.00	13.63	4600
2000-07-18	13.50	13.63	13.25	13.63	6000
2000-07-19	13.25	13.25	13.00	13.00	140400
2000-07-20	13.50	13.50	12.81	13.13	24800
2000-07-21	13.25	13.25	13.06	13.06	4700
2000-07-24	13.00	13.06	12.75	12.75	2800
2000-07-25	13.19	13.19	12.56	12.94	18100
2000-07-26	12.75	13.13	12.75	13.13	25000
2000-07-27	12.88	13.00	12.63	13.00	47600
2000-07-28	12.88	13.00	12.50	12.52	4500
2000-07-31	12.50	13.13	12.50	13.13	13700
2000-08-01	13.13	13.19	13.00	13.19	244800
2000-08-02	13.25	13.63	13.19	13.19	45700
2000-08-03	12.94	13.31	12.94	13.25	27700
2000-08-04	13.38	13.44	13.19	13.25	12100
2000-08-07	13.44	13.44	13.25	13.25	31100
2000-08-08	13.13	13.25	13.00	13.06	37600
2000-08-09	13.00	13.13	12.81	13.00	73300
2000-08-10	12.50	13.13	12.50	13.00	76200
2000-08-11	12.88	13.06	12.50	13.00	7300
2000-08-14	12.56	13.06	12.56	12.88	8400
2000-08-15	12.81	13.00	12.56	12.56	29500
2000-08-16	12.94	12.94	12.63	12.69	13400
2000-08-17	12.94	12.94	12.31	12.38	17100
2000-08-18	12.75	13.06	11.69	11.69	56400
2000-08-21	11.56	12.50	11.50	12.19	29900
2000-08-22	12.44	12.44	11.75	12.06	28700
2000-08-23	12.56	12.56	11.88	11.88	6300
2000-08-24	12.09	12.25	11.06	12.06	25300
2000-08-25	12.38	12.38	11.81	11.94	19800
2000-08-28	11.75	12.50	11.75	12.50	16000
2000-08-29	12.50	12.56	12.19	12.38	6500
2000-08-30	12.38	12.45	12.13	12.38	104500
2000-08-31	12.81	13.06	12.56	13.06	57400
2000-09-01	13.13	13.13	13.00	13.13	202000
2000-09-05	12.88	13.19	12.81	13.06	68400
2000-09-06	13.19	13.38	13.06	13.06	287400
2000-09-07	13.06	13.13	12.94	13.13	99200
2000-09-08	13.13	13.31	13.00	13.13	124200
2000-09-11	13.13	13.13	13.00	13.06	234100
2000-09-12	13.06	13.13	13.00	13.06	106000
2000-09-13	13.30	13.30	13.00	13.06	31900
2000-09-14	13.06	13.25	13.06	13.13	53800
2000-09-15	13.13	13.13	12.89	13.00	45100
2000-09-18	13.13	13.13	12.75	13.00	107800
2000-09-19	12.81	12.88	12.63	12.75	3800
2000-09-20	12.75	12.81	12.56	12.69	41200
2000-09-21	12.69	12.75	12.56	12.56	3400
2000-09-22	12.38	13.00	12.38	13.00	84400
2000-09-25	12.94	12.94	12.50	12.63	37600
2000-09-26	12.63	12.63	12.13	12.63	28300
2000-09-27	12.38	12.63	12.38	12.50	8800
2000-09-28	12.56	12.56	12.38	12.56	20400
2000-09-29	12.38	12.50	12.25	12.50	31700
2000-10-02	12.50	12.56	12.25	12.50	24800
2000-10-03	12.36	12.56	12.31	12.44	11300
2000-10-04	12.38	12.56	12.38	12.56	6300
2000-10-05	12.50	12.56	12.38	12.50	27900
2000-10-06	12.38	12.50	12.38	12.44	20100
2000-10-09	12.44	12.56	12.38	12.56	15400
2000-10-10	12.44	12.50	12.38	12.38	9000
2000-10-11	12.00	12.56	12.00	12.56	12800
2000-10-12	12.44	12.50	12.13	12.50	14900
2000-10-13	12.13	12.56	12.13	12.47	21700
2000-10-16	12.25	12.25	12.25	12.25	1200
2000-10-17	12.13	12.25	10.88	11.81	26100
2000-10-18	10.88	12.00	10.88	11.56	8500
2000-10-19	12.13	12.25	11.50	11.50	64500
2000-10-20	12.00	12.00	11.00	11.00	27700
2000-10-23	10.97	11.19	10.88	10.88	15900
2000-10-24	10.89	11.38	10.75	10.75	18700
2000-10-25	10.63	10.75	9.16	9.19	137300
2000-10-26	9.13	9.75	8.63	9.06	61000
2000-10-27	9.09	9.09	8.63	8.88	8600
2000-10-30	9.00	9.00	8.31	8.50	187400
2000-10-31	8.75	8.94	8.50	8.75	67800
2000-11-01	8.66	8.88	8.50	8.88	16300
2000-11-02	8.86	8.88	8.25	8.25	14400
2000-11-03	8.27	8.91	8.13	8.75	55200
2000-11-06	8.75	9.38	8.50	9.00	57700
2000-11-07	9.31	9.31	9.06	9.25	56600
2000-11-08	9.25	9.31	8.75	8.88	102600
2000-11-09	8.75	8.88	7.75	8.50	19200
2000-11-10	8.44	8.44	8.00	8.13	26100
2000-11-13	7.75	8.56	7.75	8.44	23800
2000-11-14	8.56	8.75	7.50	8.06	275400
2000-11-15	7.81	8.25	7.81	7.88	64400
2000-11-16	7.88	7.88	7.50	7.63	112000
2000-11-17	8.00	8.00	7.50	7.50	86500
2000-11-20	7.59	7.59	7.25	7.38	58500
2000-11-21	7.38	7.50	7.00	7.25	66400
2000-11-22	7.13	7.63	7.00	7.50	15100
2000-11-24	7.75	8.25	7.75	8.25	8600
2000-11-27	7.88	8.31	7.75	7.75	86400
2000-11-28	7.72	7.81	7.38	7.50	8900
2000-11-29	7.31	7.31	7.00	7.25	163800
2000-11-30	7.61	7.61	7.00	7.19	77500
2000-12-01	7.63	7.63	7.25	7.25	87200
2000-12-04	7.38	7.38	7.00	7.25	242300
2000-12-05	7.00	7.13	7.00	7.13	107800
2000-12-06	7.09	7.11	7.00	7.03	46700
2000-12-07	7.13	7.13	6.81	7.00	103000
2000-12-08	6.81	7.25	6.75	6.94	108000
2000-12-11	7.06	9.88	7.00	9.88	332500
2000-12-12	9.88	9.88	8.63	8.94	53200
2000-12-13	9.00	9.19	7.94	8.13	87800
2000-12-14	8.00	8.31	8.00	8.31	30300
2000-12-15	7.88	8.56	7.78	8.19	19300
2000-12-18	8.50	8.88	8.50	8.88	13600
2000-12-19	9.00	9.81	8.63	9.00	24900
2000-12-20	9.06	9.06	8.38	8.38	38900
2000-12-21	8.38	8.44	7.75	7.75	42200
2000-12-22	7.75	8.19	7.63	7.75	113700
2000-12-26	7.94	8.13	7.94	8.00	112000
2000-12-27	8.03	8.38	8.00	8.38	16500
2000-12-28	8.36	9.63	8.25	9.63	46800
2000-12-29	9.61	11.75	9.31	11.38	104500
2001-01-02	11.44	11.44	10.44	10.75	47100
2001-01-03	10.50	11.25	10.50	11.25	80400
2001-01-04	10.81	11.31	10.75	11.31	81000
2001-01-05	11.28	11.28	10.25	10.50	18400
2001-01-08	10.75	10.75	9.88	9.88	52400
2001-01-09	10.13	10.13	10.00	10.00	25000
2001-01-10	9.97	10.31	9.94	10.31	21200
2001-01-11	10.56	11.13	10.50	11.13	18000
2001-01-12	11.00	11.13	11.00	11.06	5900
2001-01-16	11.11	11.13	10.75	10.75	31500
2001-01-17	11.13	11.13	10.94	10.94	34200
2001-01-18	11.09	11.19	11.00	11.13	27400
2001-01-19	11.00	11.13	10.63	10.88	30300
2001-01-22	11.00	11.00	10.38	10.88	48000
2001-01-23	10.38	11.06	10.38	11.06	23500
2001-01-24	11.06	11.13	10.38	11.06	35500
2001-01-25	10.50	11.06	10.50	10.75	22400
2001-01-26	10.44	11.13	10.44	10.88	72000
2001-01-29	10.81	11.00	10.81	10.94	13400
2001-01-30	10.88	11.13	10.69	10.69	28500
2001-01-31	10.75	11.31	10.56	11.00	223300
2001-02-01	11.00	13.88	11.00	13.88	558100
2001-02-02	13.94	16.25	13.50	16.00	242400
2001-02-05	15.44	15.63	14.63	15.63	110500
2001-02-06	14.78	15.38	13.75	14.56	46000
2001-02-07	14.28	14.75	14.00	14.25	60000
2001-02-08	14.00	14.19	14.00	14.19	25300
2001-02-09	13.61	14.25	13.58	14.25	36200
2001-02-12	14.13	14.94	14.13	14.25	104300
2001-02-13	14.44	15.31	14.38	15.31	45100
2001-02-14	15.25	15.25	14.63	15.13	66700
2001-02-15	15.00	15.25	14.75	15.19	79500
2001-02-16	15.19	15.19	14.81	14.81	19400
2001-02-20	14.78	14.94	14.44	14.50	48100
2001-02-21	14.50	14.50	13.63	13.63	15200
2001-02-22	13.50	13.52	13.13	13.34	35000
2001-02-23	13.19	13.19	12.88	12.88	63600
2001-02-26	13.00	14.50	13.00	14.50	32500
2001-02-27	14.50	14.50	13.75	14.25	6700
2001-02-28	14.44	14.44	13.13	13.69	140900
2001-03-01	13.75	13.75	12.88	13.50	32900
2001-03-02	13.50	14.00	13.50	13.81	100400
2001-03-05	13.88	14.50	13.81	14.48	51700
2001-03-06	14.50	14.56	14.31	14.50	157100
2001-03-07	14.47	15.31	14.31	14.81	368900
2001-03-08	15.19	15.25	14.69	15.13	45800
2001-03-09	15.09	15.38	14.75	15.06	35800
2001-03-12	15.06	15.94	15.06	15.94	223900
2001-03-13	16.00	16.81	15.63	16.81	301100
2001-03-14	16.75	16.75	15.44	16.06	389900
2001-03-15	15.88	16.38	15.88	16.38	44800
2001-03-16	16.25	16.38	15.19	15.50	127800
2001-03-19	16.19	16.19	14.75	15.06	63800
2001-03-20	15.19	16.13	15.19	15.69	34500
2001-03-21	16.13	16.13	15.50	15.88	7300
2001-03-22	15.98	16.00	14.50	14.75	49500
2001-03-23	14.77	15.00	14.25	14.25	186900
2001-03-26	14.63	14.63	13.88	13.88	153300
2001-03-27	13.81	14.00	13.00	13.81	158700
2001-03-28	13.81	13.81	13.44	13.81	188100
2001-03-29	13.94	15.19	13.38	15.19	44200
2001-03-30	14.94	16.06	14.88	16.00	19900
2001-04-02	16.00	16.31	15.50	15.50	35100
2001-04-03	15.69	15.75	14.75	14.75	39000
2001-04-04	14.75	15.19	14.75	15.19	43700
2001-04-05	15.19	15.69	15.13	15.69	94800
2001-04-06	14.25	16.25	14.19	16.25	63400
2001-04-09	16.11	18.49	16.11	17.91	493400
2001-04-10	18.24	18.59	18.12	18.26	792000
2001-04-11	18.68	18.68	17.94	18.21	706700
2001-04-12	18.00	18.55	17.70	18.40	316800
2001-04-16	18.56	18.95	18.48	18.85	474100
2001-04-17	19.00	19.41	18.76	19.25	785900
2001-04-18	19.85	20.15	19.51	20.05	1244700
2001-04-19	20.24	20.25	19.60	19.75	166200
2001-04-20	19.70	19.75	19.49	19.65	129200
2001-04-23	19.57	19.98	19.56	19.86	85000
2001-04-24	20.00	21.00	19.92	20.98	725200
2001-04-25	21.15	21.30	20.68	20.98	430900
2001-04-26	20.98	22.05	20.90	21.72	526200
2001-04-27	21.94	22.07	21.70	22.00	68300
2001-04-30	22.29	22.50	21.97	22.25	743200
2001-05-01	22.44	22.73	22.24	22.71	1120100
2001-05-02	23.06	23.06	21.17	21.35	87600
2001-05-03	20.19	20.60	18.41	19.77	267100
2001-05-04	19.62	20.05	19.36	19.71	30800
2001-05-07	19.55	21.42	19.11	21.35	248000
2001-05-08	21.50	21.60	20.90	20.96	241700
2001-05-09	21.00	21.10	20.66	20.80	133600
2001-05-10	20.70	21.30	19.75	20.42	190100
2001-05-11	20.27	20.30	18.56	19.70	538000
2001-05-14	19.70	20.49	19.45	20.04	94300
2001-05-15	20.04	21.21	20.00	20.98	129900
2001-05-16	21.20	21.25	20.90	21.07	168700
2001-05-17	21.11	22.10	20.95	22.02	131700
2001-05-18	22.09	22.20	21.78	21.97	49800
2001-05-21	21.94	21.95	20.81	21.55	124100
2001-05-22	21.00	21.35	20.15	20.55	265300
2001-05-23	20.84	21.00	19.60	19.95	123500
2001-05-24	20.07	20.10	19.61	19.80	177400
2001-05-25	19.70	20.00	19.10	19.71	255600
2001-05-29	19.50	19.90	19.35	19.47	233400
2001-05-30	19.40	19.60	19.40	19.55	99900
2001-05-31	19.58	19.90	19.51	19.80	78300
2001-06-01	19.75	22.08	19.70	21.50	229100
2001-06-04	21.52	21.87	21.27	21.51	325900
2001-06-05	21.64	21.64	21.25	21.25	136000
2001-06-06	21.51	22.00	21.50	21.85	514300
2001-06-07	21.94	21.94	21.10	21.19	63100
2001-06-08	21.10	21.20	20.95	21.20	35600
2001-06-11	21.20	21.20	19.40	20.09	321500
2001-06-12	19.50	19.75	19.00	19.35	83500
2001-06-13	19.56	19.56	19.01	19.05	164500
2001-06-14	19.04	19.04	18.16	18.33	117300
2001-06-15	18.22	18.28	16.95	17.44	295300
2001-06-18	17.26	17.30	16.21	16.21	317900
2001-06-19	17.10	17.65	16.30	17.35	64600
2001-06-20	17.06	18.45	17.06	18.30	257400
2001-06-21	18.01	18.90	17.00	17.60	319400
2001-06-22	17.53	17.53	16.30	16.32	22900
2001-06-25	16.32	16.94	15.99	16.00	380100
2001-06-26	15.84	16.04	14.75	16.01	353200
2001-06-27	15.82	16.05	15.55	16.05	114600
2001-06-28	15.99	16.09	15.15	15.70	101400
2001-06-29	15.75	16.10	15.44	16.04	143200
2001-07-02	15.86	15.91	15.25	15.50	111600
2001-07-03	17.01	17.73	16.69	17.50	415000
2001-07-05	17.84	18.25	17.64	17.95	344200
2001-07-06	18.42	18.95	18.17	18.77	1802600
2001-07-09	18.75	18.75	18.03	18.60	239200
2001-07-10	18.50	18.54	18.12	18.47	45300
2001-07-11	17.91	18.47	17.91	18.33	28600
2001-07-12	18.58	18.75	18.26	18.75	104900
2001-07-13	18.40	20.35	18.40	20.33	308800
2001-07-16	20.00	20.00	19.31	19.42	358500
2001-07-17	19.39	19.50	18.55	18.89	51900
2001-07-18	18.52	19.00	18.52	18.80	44400
2001-07-19	19.10	19.10	18.70	18.79	49400
2001-07-20	18.75	18.93	18.71	18.92	112400
2001-07-23	18.74	18.99	18.61	18.86	77200
2001-07-24	18.72	18.89	18.58	18.64	84000
2001-07-25	18.56	18.61	17.21	17.78	57900
2001-07-26	17.61	18.55	17.60	18.55	34800
2001-07-27	18.66	18.66	18.25	18.60	32100
2001-07-30	18.49	18.49	17.51	17.70	48900
2001-07-31	17.87	17.87	16.95	17.45	75600
2001-08-01	17.48	18.29	17.31	18.00	134000
2001-08-02	17.77	17.77	16.85	17.20	76300
2001-08-03	17.50	18.05	17.05	17.72	51100
2001-08-06	17.70	17.85	17.00	17.00	26600
2001-08-07	17.00	17.05	16.66	16.80	84800
2001-08-08	16.70	17.22	16.42	16.81	92200
2001-08-09	16.75	16.94	15.31	15.57	228000
2001-08-10	15.70	15.77	12.70	14.08	621300
2001-08-13	14.10	14.43	13.99	14.28	75800
2001-08-14	14.60	14.94	14.35	14.80	65700
2001-08-15	14.86	15.06	14.77	14.93	65300
2001-08-16	15.10	15.40	14.81	15.00	44800
2001-08-17	14.90	15.30	14.90	14.95	36700
2001-08-20	15.26	15.26	14.43	14.65	65400
2001-08-21	14.65	14.87	14.45	14.56	22200
2001-08-22	14.80	15.20	14.63	15.05	39700
2001-08-23	15.15	15.33	14.94	14.97	27000
2001-08-24	15.60	16.10	15.43	15.90	38600
2001-08-27	16.12	16.64	16.00	16.41	89300
2001-08-28	16.37	17.35	16.20	16.32	139300
2001-08-29	17.09	17.09	16.50	16.79	35100
2001-08-30	16.72	16.72	16.49	16.49	61300
2001-08-31	16.40	16.80	16.40	16.78	28900
2001-09-04	16.78	17.29	16.46	17.04	32300
2001-09-05	17.20	17.20	16.75	16.92	38900
2001-09-06	17.00	17.00	16.46	16.47	14700
2001-09-07	16.41	16.41	15.40	15.50	32800
2001-09-10	15.50	15.52	14.40	14.50	88900
2001-09-17	14.26	14.75	14.00	14.00	21900
2001-09-18	13.95	14.29	13.65	13.75	34700
2001-09-19	14.05	14.05	12.40	13.30	33900
2001-09-20	12.95	12.95	11.01	11.10	79200
2001-09-21	11.34	11.54	7.40	7.72	554100
2001-09-24	8.00	8.80	7.85	8.04	389100
2001-09-25	8.05	8.05	7.50	7.85	201500
2001-09-26	8.10	8.19	7.72	8.05	158300
2001-09-27	8.00	8.23	7.65	7.97	224000
2001-09-28	8.02	8.65	7.95	8.01	360500
2001-10-01	8.59	8.73	8.45	8.47	47700
2001-10-02	8.84	9.72	8.75	9.64	43200
2001-10-03	9.60	10.28	9.60	9.92	43800
2001-10-04	9.80	10.30	9.70	10.16	145600
2001-10-05	10.20	10.80	10.00	10.70	45400
2001-10-08	10.70	12.31	10.60	11.69	63100
2001-10-09	11.10	11.60	9.14	9.50	212900
2001-10-10	10.00	10.06	9.85	9.96	66300
2001-10-11	9.86	11.39	9.80	11.39	511200
2001-10-12	10.99	12.00	10.01	11.15	68900
2001-10-15	10.50	11.00	10.00	10.39	55000
2001-10-16	11.00	11.00	10.02	10.30	94900
2001-10-17	10.76	11.95	10.34	11.10	47200
2001-10-18	10.99	11.50	10.90	11.23	27900
2001-10-19	11.05	11.73	10.72	10.72	33900
2001-10-22	10.85	11.39	10.58	11.00	37700
2001-10-23	10.73	11.25	10.15	10.51	197000
2001-10-24	10.25	10.65	9.60	10.04	140800
2001-10-25	10.00	11.01	9.85	10.30	43700
2001-10-26	10.15	10.40	9.70	10.40	241700
2001-10-29	9.60	10.05	9.60	9.85	145400
2001-10-30	9.60	9.98	9.15	9.57	144200
2001-10-31	9.85	9.85	9.46	9.75	52400
2001-11-01	9.51	10.00	9.45	9.87	42600
2001-11-02	9.80	9.85	9.65	9.79	15500
2001-11-05	9.40	9.97	9.40	9.94	85900
2001-11-06	9.87	9.90	9.55	9.68	399700
2001-11-07	9.53	9.75	9.33	9.33	85000
2001-11-08	9.75	9.75	8.80	8.94	167000
2001-11-09	9.09	9.10	8.10	8.45	233000
2001-11-12	8.49	8.95	8.25	8.89	81700
2001-11-13	8.90	9.92	8.35	9.73	101000
2001-11-14	9.80	10.78	9.80	10.40	76800
2001-11-15	10.53	10.69	10.25	10.30	20500
2001-11-16	10.26	11.00	10.26	11.00	58100
2001-11-19	10.85	11.25	10.35	11.25	29200
2001-11-20	10.80	11.23	10.80	11.00	25200
2001-11-21	10.85	11.10	10.85	10.92	26900
2001-11-23	10.80	11.13	10.78	10.90	28200
2001-11-26	10.80	11.20	10.77	11.05	84100
2001-11-27	11.15	11.75	11.15	11.75	53200
2001-11-28	11.77	12.15	11.31	11.50	117200
2001-11-29	11.41	11.80	11.40	11.80	42300
2001-11-30	11.71	12.59	11.67	12.50	72500
2001-12-03	12.57	13.00	12.38	12.41	63100
2001-12-04	12.40	13.00	12.40	13.00	13300
2001-12-05	12.86	14.00	12.77	13.99	74400
2001-12-06	14.00	14.08	13.28	14.05	56100
2001-12-07	13.95	14.16	13.88	14.16	155500
2001-12-10	14.15	14.22	13.85	13.93	72300
2001-12-11	14.00	14.25	13.57	14.05	33800
2001-12-12	14.01	14.01	13.78	13.90	93400
2001-12-13	13.70	14.05	13.70	14.00	21900
2001-12-14	13.80	14.04	13.80	13.90	46300
2001-12-17	13.96	14.55	13.93	14.54	163600
2001-12-18	14.59	16.12	14.56	15.71	152000
2001-12-19	14.96	15.00	13.89	13.91	264000
2001-12-20	13.90	14.40	13.90	14.33	229900
2001-12-21	14.44	14.45	13.40	14.05	189900
2001-12-24	14.29	14.86	14.03	14.48	18700
2001-12-26	14.50	14.65	14.20	14.50	15600
2001-12-27	14.66	14.67	14.05	14.60	46300
2001-12-28	14.11	14.60	13.62	13.99	79700
2001-12-31	13.86	14.12	13.36	13.36	53300
2002-01-02	13.39	13.40	12.89	13.37	74500
2002-01-03	13.38	15.09	13.36	15.06	113000
2002-01-04	15.15	15.29	14.65	15.00	61500
2002-01-07	14.99	15.00	14.65	14.65	42500
2002-01-08	14.65	15.02	14.23	15.00	47500
2002-01-09	15.00	15.05	14.90	14.90	33700
2002-01-10	14.90	15.05	13.25	13.92	41100
2002-01-11	14.00	14.10	13.80	14.05	31400
2002-01-14	13.81	14.00	13.04	13.30	52100
2002-01-15	13.50	13.78	13.30	13.45	32200
2002-01-16	13.45	13.52	13.00	13.46	73900
2002-01-17	13.15	14.24	13.15	14.12	44200
2002-01-18	14.23	14.24	13.51	13.53	26100
2002-01-22	13.42	13.87	13.07	13.07	101500
2002-01-23	13.00	14.95	13.00	14.45	72400
2002-01-24	14.65	14.75	13.70	13.77	21700
2002-01-25	13.90	14.15	13.77	13.99	47300
2002-01-28	13.61	15.00	13.61	15.00	84700
2002-01-29	15.00	15.00	13.81	14.00	27400
2002-01-30	12.55	12.71	11.82	12.40	281700
2002-01-31	12.38	13.80	12.30	12.88	104600
2002-02-01	12.77	12.92	11.94	12.20	39500
2002-02-04	12.20	12.37	11.75	11.75	60300
2002-02-05	11.75	12.38	11.75	12.05	35700
2002-02-06	11.97	12.65	11.75	11.86	82600
2002-02-07	11.90	11.90	11.28	11.29	45600
2002-02-08	11.40	12.17	11.23	11.70	84800
2002-02-11	11.35	12.05	11.33	11.85	56700
2002-02-12	11.85	11.90	11.50	11.50	45800
2002-02-13	11.65	12.05	11.60	11.75	75200
2002-02-14	11.75	12.19	11.51	11.61	70600
2002-02-15	11.70	12.10	11.70	11.90	54300
2002-02-19	11.85	12.00	11.44	11.44	114800
2002-02-20	11.50	12.05	11.50	11.70	79500
2002-02-21	11.75	12.00	11.47	11.66	307900
2002-02-22	11.67	11.67	11.00	11.20	90000
2002-02-25	11.20	11.50	11.04	11.35	59900
2002-02-26	11.55	11.65	11.05	11.06	50000
2002-02-27	11.59	11.59	11.00	11.15	251400
2002-02-28	11.25	11.38	11.01	11.14	231200
2002-03-01	11.14	12.50	11.01	12.32	91100
2002-03-04	12.03	12.66	12.03	12.45	215300
2002-03-05	12.66	13.00	12.33	12.55	130800
2002-03-06	12.80	13.45	12.80	13.45	59200
2002-03-07	13.11	13.89	13.11	13.89	30200
2002-03-08	13.92	14.19	13.69	13.99	174300
2002-03-11	14.00	14.13	13.59	13.80	85200
2002-03-12	13.70	13.85	13.55	13.65	70400
2002-03-13	13.84	13.84	13.35	13.71	38400
2002-03-14	13.71	13.80	13.70	13.73	22100
2002-03-15	13.78	14.40	13.59	14.40	53000
2002-03-18	14.41	14.60	14.03	14.56	69400
2002-03-19	14.41	14.95	14.25	14.95	46300
2002-03-20	14.84	14.84	13.35	13.95	184800
2002-03-21	13.70	14.05	13.66	13.70	71700
2002-03-22	13.60	13.60	13.05	13.14	113000
2002-03-25	13.14	14.40	13.10	13.81	33700
2002-03-26	14.04	14.85	13.70	14.85	56600
2002-03-27	14.25	15.15	14.24	14.82	88400
2002-03-28	14.88	16.50	14.42	16.25	132600
2002-04-01	16.35	16.35	15.28	15.60	148200
2002-04-02	15.56	15.95	15.55	15.59	44100
2002-04-03	15.74	16.05	15.53	15.97	251500
2002-04-04	15.80	15.94	15.29	15.39	40500
2002-04-05	15.69	15.69	15.20	15.63	365900
2002-04-08	15.43	15.70	15.00	15.15	46000
2002-04-09	15.29	15.68	14.79	15.02	32900
2002-04-10	15.00	16.16	14.70	16.16	288400
2002-04-11	16.00	16.50	15.70	16.50	101900
2002-04-12	16.34	17.30	16.23	17.10	51800
2002-04-15	16.96	17.51	16.80	17.06	140100
2002-04-16	17.00	17.19	16.90	17.03	111800
2002-04-17	16.90	17.05	16.54	16.59	118600
2002-04-18	16.70	16.88	16.25	16.80	33100
2002-04-19	16.87	16.95	16.75	16.75	18100
2002-04-22	16.91	16.95	16.31	16.47	11500
2002-04-23	16.43	16.95	16.25	16.56	34700
2002-04-24	16.21	16.88	15.30	15.82	133300
2002-04-25	15.81	15.81	15.20	15.44	63600
2002-04-26	15.50	15.74	14.10	14.97	77100
2002-04-29	14.97	15.25	14.76	15.25	112500
2002-04-30	15.06	15.25	14.81	15.16	100800
2002-05-01	15.25	15.35	14.90	15.02	50800
2002-05-02	15.00	15.37	14.82	15.32	189100
2002-05-03	15.41	16.65	15.41	16.09	146700
2002-05-06	16.01	16.39	15.65	15.98	112100
2002-05-07	15.66	16.12	15.36	15.50	96700
2002-05-08	15.46	16.00	15.46	15.89	35700
2002-05-09	15.72	16.00	15.50	15.56	73200
2002-05-10	15.50	15.76	14.76	15.26	66500
2002-05-13	15.21	15.85	15.21	15.42	59500
2002-05-14	15.51	16.78	15.51	16.30	75100
2002-05-15	16.25	16.50	15.88	16.19	38900
2002-05-16	16.25	16.50	15.70	15.70	45600
2002-05-17	15.88	16.06	15.74	15.85	31000
2002-05-20	15.60	15.98	15.50	15.96	14000
2002-05-21	16.09	16.09	15.25	15.25	22900
2002-05-22	15.00	15.25	13.74	15.11	116300
2002-05-23	15.13	15.48	14.90	15.35	37800
2002-05-24	15.12	15.50	14.89	14.89	21900
2002-05-28	14.89	15.28	14.66	15.27	53300
2002-05-29	14.85	15.97	14.85	15.22	38800
2002-05-30	15.35	15.78	14.51	15.03	51800
2002-05-31	15.64	16.25	15.09	16.24	132500
2002-06-03	16.14	16.24	14.73	14.80	69100
2002-06-04	14.74	15.06	14.50	14.65	69600
2002-06-05	14.56	15.29	14.55	14.70	53300
2002-06-06	14.70	15.19	14.70	14.82	60900
2002-06-07	14.80	15.24	14.30	15.16	50700
2002-06-10	15.25	15.93	15.22	15.35	61200
2002-06-11	15.39	16.07	14.48	14.60	50500
2002-06-12	14.75	14.95	14.60	14.94	21800
2002-06-13	14.75	14.95	14.60	14.75	42000
2002-06-14	14.61	15.03	14.56	15.03	42800
2002-06-17	14.81	15.33	14.81	15.04	33100
2002-06-18	14.85	15.22	14.35	14.98	11800
2002-06-19	14.80	16.15	14.80	15.00	152300
2002-06-20	15.24	15.49	14.76	14.76	92200
2002-06-21	14.77	15.23	14.67	15.23	72900
2002-06-24	14.95	15.53	14.95	15.30	39200
2002-06-25	15.21	15.41	15.13	15.41	40000
2002-06-26	15.13	15.50	14.83	15.50	36000
2002-06-27	15.46	15.59	13.75	14.38	64500
2002-06-28	14.70	15.00	12.70	14.89	260300
2002-07-01	14.85	15.05	13.05	14.95	92900
2002-07-02	14.90	14.90	13.58	13.80	43800
2002-07-03	14.24	14.24	12.65	13.55	87500
2002-07-05	14.94	15.19	14.35	14.41	30000
2002-07-08	14.74	14.74	13.69	13.69	24100
2002-07-09	14.24	14.24	13.34	13.71	47800
2002-07-10	13.90	13.90	12.45	12.45	14000
2002-07-11	12.54	12.97	12.40	12.88	32500
2002-07-12	12.88	12.88	11.80	12.00	22300
2002-07-15	12.19	12.19	10.61	10.80	65100
2002-07-16	10.83	11.29	10.80	11.24	81500
2002-07-17	11.40	11.64	10.97	11.37	94000
2002-07-18	11.20	11.41	9.52	10.46	55400
2002-07-19	10.72	11.09	10.35	10.80	105200
2002-07-22	10.50	10.93	9.97	10.10	73800
2002-07-23	10.29	10.57	9.65	9.80	37300
2002-07-24	9.56	10.44	8.95	9.40	92300
2002-07-25	9.49	9.65	8.00	8.28	40800
2002-07-26	8.53	8.70	7.81	8.15	63500
2002-07-29	8.29	8.29	7.75	8.00	261900
2002-07-30	7.79	9.64	7.79	9.24	103100
2002-07-31	9.34	9.34	8.45	8.50	97600
2002-08-01	8.75	8.90	8.20	8.60	45300
2002-08-02	8.65	8.69	8.30	8.49	14000
2002-08-05	8.52	8.52	8.15	8.31	56600
2002-08-06	8.36	9.00	8.25	8.90	34100
2002-08-07	9.04	9.04	8.40	8.50	48200
2002-08-08	8.54	8.83	8.50	8.75	27500
2002-08-09	8.76	9.02	8.72	8.80	32500
2002-08-12	8.80	8.95	8.80	8.83	12000
2002-08-13	8.94	9.14	8.90	8.95	30300
2002-08-14	9.01	9.26	9.01	9.15	19800
2002-08-15	9.24	10.13	9.15	10.13	26200
2002-08-16	9.98	9.99	9.48	9.71	48900
2002-08-19	9.84	10.00	9.71	9.97	66700
2002-08-20	9.92	9.96	9.77	9.85	82800
2002-08-21	9.85	10.38	9.85	10.35	61700
2002-08-22	10.34	10.40	9.91	10.10	49700
2002-08-23	10.29	10.30	10.00	10.10	122600
2002-08-26	10.15	10.30	9.93	10.20	29100
2002-08-27	9.89	10.05	9.46	9.46	78600
2002-08-28	9.46	9.73	9.16	9.25	25500
2002-08-29	9.25	9.56	8.98	8.98	99300
2002-08-30	9.05	9.09	9.00	9.09	9100
2002-09-03	8.95	8.96	8.51	8.51	63600
2002-09-04	8.51	8.52	8.10	8.25	91100
2002-09-05	8.14	8.15	7.76	7.90	52900
2002-09-06	8.00	8.42	8.00	8.00	40600
2002-09-09	8.24	8.45	8.12	8.38	57300
2002-09-10	8.24	8.48	8.15	8.25	135400
2002-09-11	8.26	8.35	8.15	8.15	38700
2002-09-12	8.15	8.18	7.50	8.18	42700
2002-09-13	8.01	8.02	7.76	7.80	75900
2002-09-16	7.85	8.02	7.72	7.83	73000
2002-09-17	8.00	8.00	7.14	7.43	105400
2002-09-18	7.50	7.63	7.45	7.59	120800
2002-09-19	7.59	7.59	7.31	7.40	57000
2002-09-20	7.64	7.67	6.91	7.12	141600
2002-09-23	7.19	7.22	7.02	7.15	32900
2002-09-24	7.19	7.49	7.03	7.19	47200
2002-09-25	7.20	7.30	7.09	7.15	93100
2002-09-26	7.14	7.23	7.14	7.18	26200
2002-09-27	7.17	7.38	7.05	7.12	34400
2002-09-30	7.17	7.24	6.71	6.96	34600
2002-10-01	6.95	7.43	6.95	7.30	88100
2002-10-02	7.30	8.18	7.28	8.17	36300
2002-10-03	8.14	8.40	7.78	7.78	25300
2002-10-04	7.77	7.78	7.27	7.33	16400
2002-10-07	7.37	7.48	7.07	7.13	19900
2002-10-08	7.13	7.23	6.89	7.03	57900
2002-10-09	6.92	7.02	5.82	6.10	47600
2002-10-10	6.11	6.75	6.10	6.53	31700
2002-10-11	6.30	7.27	6.30	7.19	28500
2002-10-14	7.09	7.15	7.00	7.08	12900
2002-10-15	7.06	7.43	7.01	7.17	16000
2002-10-16	7.26	7.44	6.70	6.87	24400
2002-10-17	6.83	7.15	6.71	7.10	22700
2002-10-18	7.19	7.40	6.98	7.15	46400
2002-10-21	7.01	7.17	6.88	6.88	362100
2002-10-22	6.88	7.06	6.80	6.80	25700
2002-10-23	6.98	6.98	6.05	6.40	60500
2002-10-24	6.49	6.49	5.85	6.04	54400
2002-10-25	6.15	6.20	5.88	5.96	58300
2002-10-28	5.90	6.12	5.70	6.02	873300
2002-10-29	6.20	6.22	5.81	5.99	64500
2002-10-30	5.90	6.12	5.85	6.00	28200
2002-10-31	5.92	6.69	5.92	6.35	68900
2002-11-01	6.40	6.55	6.20	6.55	75500
2002-11-04	6.60	6.84	6.30	6.53	32900
2002-11-05	6.72	6.90	6.67	6.90	117800
2002-11-06	6.93	7.29	6.90	6.98	79100
2002-11-07	6.95	7.31	6.76	6.96	54000
2002-11-08	6.80	7.03	6.45	6.81	61500
2002-11-11	6.82	7.08	6.30	6.93	85800
2002-11-12	7.00	7.31	6.55	7.20	54800
2002-11-13	7.17	7.27	6.70	6.87	72000
2002-11-14	6.90	7.25	6.89	7.20	115800
2002-11-15	7.25	7.55	7.07	7.32	55800
2002-11-18	7.32	7.50	7.30	7.46	20500
2002-11-19	7.46	7.70	7.45	7.45	41300
2002-11-20	7.50	7.77	7.39	7.77	26100
2002-11-21	7.67	7.79	7.31	7.49	27300
2002-11-22	7.71	8.02	7.50	7.60	93600
2002-11-25	7.42	8.00	7.42	7.97	33800
2002-11-26	7.95	7.96	7.17	7.70	29700
2002-11-27	7.70	8.24	7.70	8.00	44200
2002-11-29	7.99	8.00	7.64	7.66	32900
2002-12-02	7.65	8.14	7.36	7.92	27900
2002-12-03	7.90	8.00	7.76	7.80	32600
2002-12-04	7.96	8.00	7.40	7.53	35900
2002-12-05	7.48	8.00	7.15	8.00	46800
2002-12-06	7.76	8.00	7.73	8.00	58000
2002-12-09	7.99	8.00	7.95	7.95	64500
2002-12-10	7.96	8.00	7.90	8.00	149600
2002-12-11	8.00	8.01	7.95	8.00	25000
2002-12-12	7.99	8.00	7.95	7.98	29100
2002-12-13	7.96	8.00	7.89	7.95	23500
2002-12-16	8.00	8.06	7.95	8.00	69600
2002-12-17	8.10	8.24	7.93	7.95	25800
2002-12-18	8.05	8.12	7.35	7.80	127100
2002-12-19	7.85	8.24	7.85	8.19	131500
2002-12-20	7.99	8.22	7.90	8.08	47400
2002-12-23	8.19	8.63	8.19	8.40	38500
2002-12-24	8.46	8.51	8.08	8.11	11000
2002-12-26	8.07	8.17	7.70	8.00	66000
2002-12-27	7.94	8.05	7.50	7.77	20400
2002-12-30	7.64	7.64	7.00	7.51	58600
2002-12-31	7.51	7.66	7.31	7.41	42100
2003-01-02	7.64	7.64	7.26	7.40	21500
2003-01-03	7.48	7.48	7.21	7.33	56900
2003-01-06	7.34	7.65	7.25	7.47	35800
2003-01-07	7.50	7.55	7.30	7.36	66400
2003-01-08	7.60	7.60	7.16	7.16	32500
2003-01-09	7.14	7.16	6.49	6.91	150000
2003-01-10	6.88	7.10	6.88	7.05	28200
2003-01-13	7.06	7.13	6.75	7.02	65400
2003-01-14	6.97	7.10	6.79	7.00	28700
2003-01-15	7.09	7.09	6.45	6.90	35200
2003-01-16	6.70	7.00	6.57	6.80	20300
2003-01-17	6.66	6.93	6.50	6.56	19400
2003-01-21	6.51	6.61	6.20	6.29	35300
2003-01-22	6.41	7.10	6.41	6.46	50500
2003-01-23	6.56	6.84	6.35	6.80	108200
2003-01-24	6.78	6.84	6.51	6.51	48000
2003-01-27	6.50	6.74	6.24	6.34	121000
2003-01-28	6.52	6.64	6.01	6.29	76000
2003-01-29	6.50	6.50	6.15	6.30	53600
2003-01-30	6.32	6.36	6.20	6.30	40800
2003-01-31	6.30	6.80	6.21	6.44	527900
2003-02-03	6.62	6.80	6.07	6.44	26100
2003-02-04	6.21	6.39	5.90	6.00	81200
2003-02-05	6.13	6.22	5.90	5.92	79600
2003-02-06	6.09	6.09	5.70	5.80	62500
2003-02-07	5.71	5.98	5.61	5.70	74200
2003-02-10	5.70	6.00	5.69	6.00	84200
2003-02-11	6.00	6.25	5.80	5.81	28700
2003-02-12	5.95	6.30	5.85	5.87	91200
2003-02-13	5.92	5.99	5.70	5.81	172300
2003-02-14	5.87	5.92	5.75	5.75	27200
2003-02-18	5.90	6.05	5.83	6.05	25500
2003-02-19	6.05	6.22	5.90	5.98	19100
2003-02-20	5.94	6.01	5.91	5.91	3700
2003-02-21	6.00	6.15	6.00	6.15	29000
2003-02-24	6.01	6.14	5.96	5.99	75700
2003-02-25	6.00	6.05	5.95	6.02	19400
2003-02-26	6.06	6.17	5.96	5.97	27500
2003-02-27	6.05	6.30	6.01	6.30	29500
2003-02-28	6.18	6.51	6.11	6.50	46800
2003-03-03	6.49	6.70	6.39	6.56	32400
2003-03-04	6.55	6.55	6.25	6.44	16600
2003-03-05	6.70	6.70	6.40	6.44	16800
2003-03-06	6.27	6.45	6.20	6.45	13000
2003-03-07	6.05	6.63	6.05	6.63	80500
2003-03-10	6.69	6.69	6.28	6.39	30500
2003-03-11	6.27	6.67	6.19	6.40	66100
2003-03-12	6.23	6.23	5.90	5.90	26500
2003-03-13	6.01	6.10	5.90	6.04	30900
2003-03-14	5.95	6.22	5.95	6.15	14700
2003-03-17	5.90	6.25	5.90	6.21	36800
2003-03-18	6.34	6.47	6.06	6.37	13800
2003-03-19	6.44	6.60	6.38	6.60	21200
2003-03-20	6.50	6.50	6.17	6.37	60700
2003-03-21	6.65	6.75	6.24	6.45	42500
2003-03-24	6.29	6.52	6.00	6.08	12000
2003-03-25	6.06	6.30	6.00	6.28	18100
2003-03-26	6.27	6.27	6.04	6.05	19200
2003-03-27	6.03	6.38	5.98	6.38	20100
2003-03-28	6.45	6.80	6.36	6.77	23600
2003-03-31	6.51	6.72	6.31	6.31	41300
2003-04-01	6.16	6.38	6.16	6.31	26300
2003-04-02	6.34	6.40	6.25	6.26	23300
2003-04-03	6.38	6.38	6.16	6.21	15300
2003-04-04	6.28	6.30	6.02	6.05	27300
2003-04-07	6.20	6.46	6.01	6.19	38500
2003-04-08	6.15	6.35	5.91	6.31	28700
2003-04-09	6.20	6.31	6.02	6.19	24100
2003-04-10	6.17	6.19	6.03	6.08	10200
2003-04-11	6.08	6.28	5.95	5.98	15700
2003-04-14	5.98	6.20	5.82	6.18	25000
2003-04-15	6.25	6.51	6.00	6.47	45900
2003-04-16	6.54	6.62	6.39	6.50	45000
2003-04-17	6.68	6.68	6.21	6.49	17100
2003-04-21	6.60	6.60	6.23	6.39	10200
2003-04-22	6.22	6.59	6.22	6.27	22800
2003-04-23	6.42	6.78	6.40	6.56	47100
2003-04-24	6.47	6.74	6.47	6.60	14100
2003-04-25	6.50	6.78	6.50	6.52	13300
2003-04-28	6.66	6.90	6.37	6.44	21000
2003-04-29	6.67	6.90	6.40	6.63	12200
2003-04-30	6.63	6.93	6.51	6.64	68100
2003-05-01	6.73	6.77	6.38	6.53	38700
2003-05-02	6.53	6.53	6.15	6.46	46500
2003-05-05	6.54	6.80	6.31	6.73	33100
2003-05-06	6.73	7.01	6.55	6.87	74500
2003-05-07	6.99	6.99	6.81	6.84	17100
2003-05-08	6.84	7.00	6.80	6.87	21000
2003-05-09	7.00	7.10	6.60	7.00	67300
2003-05-12	7.06	7.29	6.90	7.06	24600
2003-05-13	7.16	7.30	7.10	7.10	24600
2003-05-14	7.34	7.61	7.03	7.14	66500
2003-05-15	6.77	7.36	6.77	6.91	81700
2003-05-16	6.70	7.29	6.70	6.85	43800
2003-05-19	6.78	7.10	6.48	6.56	19700
2003-05-20	6.71	6.71	6.17	6.34	26900
2003-05-21	6.22	6.41	6.12	6.38	13100
2003-05-22	6.30	6.84	6.25	6.65	46300
2003-05-23	6.82	6.99	6.62	6.62	19300
2003-05-27	6.60	6.82	6.50	6.60	58800
2003-05-28	6.50	6.77	6.40	6.60	119200
2003-05-29	6.78	6.80	6.45	6.69	11600
2003-05-30	6.60	7.19	6.60	7.00	45700
2003-06-02	7.05	7.05	6.88	6.99	27600
2003-06-03	7.00	7.20	6.81	7.05	12600
2003-06-04	7.06	7.36	7.05	7.30	86400
2003-06-05	7.27	7.40	7.20	7.29	22400
2003-06-06	7.18	7.26	7.05	7.05	25900
2003-06-09	7.25	7.25	6.44	6.44	53900
2003-06-10	6.39	6.55	6.16	6.25	73100
2003-06-11	6.41	6.91	6.27	6.74	43500
2003-06-12	6.91	7.20	6.47	7.20	82600
2003-06-13	7.15	7.45	7.10	7.19	50900
2003-06-16	7.55	7.59	6.98	7.25	69100
2003-06-17	7.24	7.33	6.95	7.25	52900
2003-06-18	7.20	7.35	6.95	6.96	33600
2003-06-19	7.25	7.41	6.94	7.00	26600
2003-06-20	7.35	7.52	7.06	7.29	72100
2003-06-23	7.00	7.49	7.00	7.07	34900
2003-06-24	7.17	7.36	6.98	7.33	58800
2003-06-25	7.38	7.61	7.06	7.47	51200
2003-06-26	7.55	7.55	7.00	7.06	59200
2003-06-27	7.05	7.30	7.04	7.19	41300
2003-06-30	7.29	7.30	6.97	7.00	200300
2003-07-01	6.90	7.25	6.89	7.15	134100
2003-07-02	7.25	7.59	7.22	7.52	203600
2003-07-03	7.62	7.69	7.41	7.54	9600
2003-07-07	7.70	8.89	7.70	8.32	116100
2003-07-08	8.26	8.84	8.26	8.60	136300
2003-07-09	8.30	8.35	7.81	8.09	62300
2003-07-10	8.36	8.57	7.74	8.18	83300
2003-07-11	8.38	8.59	8.13	8.52	97600
2003-07-14	8.62	8.85	8.31	8.37	57700
2003-07-15	8.45	8.50	8.29	8.40	25000
2003-07-16	8.35	8.55	8.31	8.55	22700
2003-07-17	8.54	8.58	7.94	8.49	60200
2003-07-18	8.29	8.66	8.29	8.55	63900
2003-07-21	8.55	8.79	8.02	8.10	93800
2003-07-22	8.11	8.26	7.59	8.25	72000
2003-07-23	8.24	8.76	7.34	7.92	118700
2003-07-24	8.00	8.12	7.51	8.10	80800
2003-07-25	7.92	8.67	7.92	8.42	61600
2003-07-28	8.41	9.04	8.29	9.03	64000
2003-07-29	8.88	8.91	8.60	8.90	53800
2003-07-30	8.85	9.27	8.50	9.00	60600
2003-07-31	9.10	9.39	8.80	8.98	133600
2003-08-01	9.10	9.25	8.55	9.01	146000
2003-08-04	8.87	9.07	8.47	9.00	62300
2003-08-05	8.93	9.44	8.55	8.90	94400
2003-08-06	9.50	9.74	9.25	9.42	247100
2003-08-07	9.20	9.75	8.90	9.12	75300
2003-08-08	9.01	9.30	9.01	9.30	54600
2003-08-11	9.20	9.27	8.50	9.15	92400
2003-08-12	9.12	9.18	8.95	9.10	58100
2003-08-13	8.92	9.09	8.60	8.84	40800
2003-08-14	8.89	9.09	8.89	9.08	45200
2003-08-15	9.08	9.26	9.00	9.19	22500
2003-08-18	9.16	9.31	9.12	9.27	124700
2003-08-19	9.30	9.32	9.13	9.24	127400
2003-08-20	9.08	9.30	9.00	9.25	145600
2003-08-21	9.12	9.36	9.05	9.25	57800
2003-08-22	9.15	9.29	9.03	9.12	25100
2003-08-25	9.19	9.19	8.80	8.88	149100
2003-08-26	9.03	9.27	8.76	9.22	33600
2003-08-27	9.25	9.25	8.77	9.19	107800
2003-08-28	8.90	9.29	8.90	9.29	63400
2003-08-29	9.19	9.39	9.11	9.25	46400
2003-09-02	9.20	9.34	9.10	9.25	98600
2003-09-03	9.25	9.31	9.06	9.06	152200
2003-09-04	9.20	9.34	9.06	9.22	154300
2003-09-05	9.20	9.61	9.20	9.42	165200
2003-09-08	9.40	9.52	9.23	9.42	99500
2003-09-09	9.48	10.59	9.46	10.59	320200
2003-09-10	9.70	10.45	9.41	10.12	308300
2003-09-11	10.00	10.50	10.00	10.32	216500
2003-09-12	10.25	11.37	10.25	11.08	201100
2003-09-15	10.95	11.31	10.41	11.20	120900
2003-09-16	11.35	11.35	10.96	11.25	92100
2003-09-17	11.03	11.25	10.55	11.20	107900
2003-09-18	11.13	12.65	10.80	12.45	300800
2003-09-19	12.35	12.71	11.65	11.99	129600
2003-09-22	11.90	11.90	11.20	11.48	91200
2003-09-23	11.51	11.99	11.40	11.96	57000
2003-09-24	11.94	12.51	11.84	11.85	107500
2003-09-25	12.06	12.09	11.30	11.38	64500
2003-09-26	11.39	11.51	10.87	10.88	61900
2003-09-29	10.80	11.34	10.56	11.10	92400
2003-09-30	10.89	11.34	10.51	10.72	69900
2003-10-01	10.95	11.60	10.41	11.53	65400
2003-10-02	11.34	11.94	10.53	11.65	78000
2003-10-03	11.64	12.39	11.64	12.34	128000
2003-10-06	12.32	13.01	12.13	13.00	109600
2003-10-07	12.90	12.98	12.50	12.83	47200
2003-10-08	12.76	13.50	12.76	13.35	97400
2003-10-09	13.22	13.43	13.02	13.28	64800
2003-10-10	13.44	13.70	13.13	13.39	70200
2003-10-13	13.18	13.70	13.18	13.60	149000
2003-10-14	13.61	13.86	13.31	13.55	113900
2003-10-15	13.69	13.82	13.10	13.13	114600
2003-10-16	13.29	13.65	12.69	12.90	126600
2003-10-17	12.90	13.05	12.19	12.21	54700
2003-10-20	12.43	12.43	11.55	11.96	72600
2003-10-21	12.02	13.38	12.02	12.58	125800
2003-10-22	12.25	13.40	11.67	11.67	108900
2003-10-23	12.70	14.09	12.20	13.61	487800
2003-10-24	13.90	13.90	13.30	13.32	163500
2003-10-27	13.40	13.75	13.40	13.73	141000
2003-10-28	13.73	14.42	13.53	14.37	231900
2003-10-29	14.44	16.19	14.30	15.88	273200
2003-10-30	15.78	17.03	15.59	17.03	207500
2003-10-31	16.56	16.90	16.45	16.46	191500
2003-11-03	16.50	16.83	16.20	16.50	260800
2003-11-04	16.20	16.55	15.91	16.41	193000
2003-11-05	16.40	16.40	15.90	15.97	175000
2003-11-06	16.00	16.40	15.92	16.40	143600
2003-11-07	16.40	16.80	16.16	16.25	147300
2003-11-10	16.40	16.50	15.95	16.10	118300
2003-11-11	16.18	16.25	15.41	16.21	74100
2003-11-12	15.89	16.50	15.89	16.46	252300
2003-11-13	16.46	16.90	16.09	16.35	49300
2003-11-14	16.35	16.50	16.17	16.19	29700
2003-11-17	16.04	16.59	15.20	16.17	103300
2003-11-18	16.04	16.38	16.00	16.05	49700
2003-11-19	16.00	16.25	15.83	15.90	128700
2003-11-20	16.00	16.00	15.20	15.41	173200
2003-11-21	15.47	16.00	15.40	16.00	101600
2003-11-24	16.00	16.00	15.56	15.92	64700
2003-11-25	15.99	16.50	15.71	15.96	120100
2003-11-26	16.08	16.43	15.78	16.40	88900
2003-11-28	16.42	16.87	16.38	16.60	24600
2003-12-01	16.94	17.09	16.58	16.85	229000
2003-12-02	17.01	18.78	16.97	18.71	356500
2003-12-03	18.86	19.25	17.93	18.47	167900
2003-12-04	18.70	19.00	18.26	19.00	210200
2003-12-05	19.00	19.00	18.38	18.77	75000
2003-12-08	19.05	19.20	18.57	19.18	142200
2003-12-09	19.20	19.45	18.57	18.57	65600
2003-12-10	18.47	18.52	16.44	17.01	284900
2003-12-11	17.30	17.92	16.57	17.64	105000
2003-12-12	17.15	19.00	17.15	18.83	160000
2003-12-15	19.49	19.50	17.12	17.13	237500
2003-12-16	17.00	18.25	17.00	18.21	169700
2003-12-17	18.29	19.27	18.09	19.14	193900
2003-12-18	19.10	19.14	17.95	18.29	198600
2003-12-19	18.78	19.07	18.10	18.64	243000
2003-12-22	18.67	22.25	18.30	21.01	628700
2003-12-23	21.50	21.60	19.77	20.00	384700
2003-12-24	20.00	20.25	19.92	20.18	59900
2003-12-26	20.32	21.00	20.24	20.94	28300
2003-12-29	21.09	21.43	20.33	20.61	269100
2003-12-30	20.72	20.72	19.29	20.00	229400
2003-12-31	20.01	20.37	18.72	19.01	346700
2004-01-02	19.15	21.42	19.15	21.10	189300
2004-01-05	21.15	22.77	20.98	22.50	379700
2004-01-06	22.35	22.35	20.85	21.21	245300
2004-01-07	21.00	21.90	21.00	21.72	292800
2004-01-08	21.69	23.87	21.26	23.85	283300
2004-01-09	23.77	23.77	22.23	22.70	193200
2004-01-12	22.52	22.65	21.39	21.99	165300
2004-01-13	21.99	22.84	21.20	22.38	218500
2004-01-14	22.81	23.45	22.52	23.26	179800
2004-01-15	24.14	25.88	23.76	25.66	861000
2004-01-16	25.09	25.40	24.30	24.55	238600
2004-01-20	24.79	26.17	24.26	26.05	369700
2004-01-21	25.90	26.00	25.12	25.41	133500
2004-01-22	24.87	25.53	23.35	25.06	257600
2004-01-23	25.34	25.53	24.55	25.19	115000
2004-01-26	25.03	25.79	24.89	25.65	149100
2004-01-27	25.74	26.05	25.20	25.65	308200
2004-01-28	25.78	26.47	25.24	25.80	390700
2004-01-29	25.97	26.02	24.00	25.01	637500
2004-01-30	24.99	25.51	24.82	25.19	200200
2004-02-02	25.51	25.51	22.50	23.16	303500
2004-02-03	23.45	24.00	23.00	24.00	145300
2004-02-04	23.95	25.69	23.60	24.35	256600
2004-02-05	24.38	24.94	23.85	24.53	200200
2004-02-06	24.47	25.00	24.03	24.76	152500
2004-02-09	24.64	26.34	24.62	25.38	313300
2004-02-10	25.45	26.18	25.15	25.71	436400
2004-02-11	26.20	26.20	25.78	25.81	305000
2004-02-12	26.15	26.70	25.89	26.20	324200
2004-02-13	26.25	26.58	25.80	26.07	73000
2004-02-17	26.24	27.60	26.23	27.50	141500
2004-02-18	27.60	27.80	26.96	27.38	235100
2004-02-19	27.57	27.80	26.75	26.75	100000
2004-02-20	26.71	27.23	26.09	26.29	146700
2004-02-23	26.99	27.00	26.06	26.06	90600
2004-02-24	26.03	26.96	25.44	26.90	166200
2004-02-25	25.99	27.60	25.99	27.55	139100
2004-02-26	25.55	26.39	22.55	26.20	1034200
2004-02-27	25.88	27.32	25.71	27.20	259300
2004-03-01	27.00	27.76	27.00	27.55	283700
2004-03-02	27.64	28.37	27.22	28.25	424700
2004-03-03	28.15	28.94	27.73	27.98	288900
2004-03-04	27.63	28.30	27.63	28.19	187500
2004-03-05	28.49	28.49	27.58	27.61	166800
2004-03-08	28.30	28.80	27.80	27.92	168200
2004-03-09	28.46	28.46	26.48	26.48	196900
2004-03-10	26.49	26.61	25.00	25.12	189600
2004-03-11	25.12	26.50	25.10	25.98	324200
2004-03-12	25.90	27.60	25.90	27.26	168300
2004-03-15	26.44	27.60	26.44	26.79	172200
2004-03-16	27.25	27.25	26.30	26.60	119700
2004-03-17	26.45	26.45	24.93	26.00	301600
2004-03-18	25.71	27.29	25.71	27.07	167200
2004-03-19	27.53	29.31	27.49	28.58	332300
2004-03-22	27.97	28.06	26.89	26.89	138600
2004-03-23	27.12	27.50	26.93	27.12	123000
2004-03-24	27.25	27.47	25.98	26.10	200200
2004-03-25	26.22	28.65	26.16	28.12	238100
2004-03-26	28.59	29.26	27.96	28.87	200100
2004-03-29	28.83	29.00	28.31	28.91	298900
2004-03-30	28.91	29.70	28.85	29.21	132000
2004-03-31	29.30	29.65	27.98	28.23	297900
2004-04-01	28.04	28.79	27.75	28.20	178300
2004-04-02	28.50	29.40	28.18	29.28	178600
2004-04-05	29.29	29.29	27.00	27.50	325500
2004-04-06	27.44	28.19	27.26	27.66	269700
2004-04-07	26.84	27.22	25.09	25.54	686000
2004-04-08	24.65	24.70	23.75	24.49	4157000
2004-04-12	24.64	24.85	24.20	24.60	956400
2004-04-13	24.75	24.75	23.95	24.10	542200
2004-04-14	24.05	24.20	23.75	24.05	653100
2004-04-15	24.20	24.20	23.84	23.85	407000
2004-04-16	23.85	24.49	23.58	24.17	338000
2004-04-19	24.10	24.55	24.10	24.50	246700
2004-04-20	24.44	24.50	24.02	24.16	470600
2004-04-21	23.98	24.11	22.32	22.43	961500
2004-04-22	22.56	23.20	22.45	22.70	491700
2004-04-23	22.85	22.90	21.50	22.15	444800
2004-04-26	22.25	22.80	21.73	21.85	384200
2004-04-27	22.25	22.95	21.85	21.86	458100
2004-04-28	22.00	22.05	19.93	20.80	1063400
2004-04-29	21.00	21.50	20.05	20.58	560100
2004-04-30	20.58	21.00	19.41	19.80	776900
2004-05-03	19.79	21.36	19.40	20.81	1033400
2004-05-04	21.19	21.99	20.65	21.56	279000
2004-05-05	21.56	21.96	21.29	21.96	222600
2004-05-06	21.81	21.82	20.85	21.23	386800
2004-05-07	20.92	21.66	19.75	19.79	305600
2004-05-10	19.60	19.96	19.16	19.37	331900
2004-05-11	19.30	20.45	19.10	19.96	260700
2004-05-12	19.66	20.40	18.64	19.56	410000
2004-05-13	19.54	20.43	19.54	20.00	236300
2004-05-14	19.90	20.00	19.45	19.58	286400
2004-05-17	19.32	19.50	18.96	19.20	316200
2004-05-18	19.16	19.76	18.80	19.60	534200
2004-05-19	19.85	20.47	19.57	19.66	438400
2004-05-20	19.66	20.17	19.24	19.60	353000
2004-05-21	19.69	20.49	19.60	19.83	145000
2004-05-24	20.18	20.68	19.98	20.60	296800
2004-05-25	20.37	21.68	20.21	21.55	297500
2004-05-26	21.88	21.88	21.17	21.57	205800
2004-05-27	21.50	22.85	21.50	22.82	392600
2004-05-28	22.67	23.31	22.17	23.17	494400
2004-06-01	23.13	23.70	23.03	23.70	270300
2004-06-02	23.56	23.95	22.59	22.83	254000
2004-06-03	22.74	23.10	22.40	22.64	97500
2004-06-04	22.65	23.13	22.42	22.96	163700
2004-06-07	23.09	24.12	22.99	23.87	224000
2004-06-08	23.66	24.19	23.50	24.02	94900
2004-06-09	23.79	24.18	23.00	23.05	109900
2004-06-10	23.00	23.39	22.84	22.84	144900
2004-06-14	22.84	22.85	22.40	22.44	159700
2004-06-15	22.38	23.67	22.38	23.16	165000
2004-06-16	23.62	23.85	22.86	23.41	72400
2004-06-17	23.60	23.79	23.08	23.33	156700
2004-06-18	23.40	23.98	23.32	23.77	448000
2004-06-21	23.98	24.25	23.53	23.57	139800
2004-06-22	23.51	24.10	23.45	23.83	125900
2004-06-23	23.58	24.58	23.58	24.26	160800
2004-06-24	24.50	24.75	23.47	23.69	241000
2004-06-25	23.90	25.00	23.78	24.49	886200
2004-06-28	24.40	25.16	24.02	24.39	224100
2004-06-29	24.24	24.94	24.04	24.61	239700
2004-06-30	24.57	25.00	24.27	24.79	198300
2004-07-01	25.09	25.09	24.53	24.85	263400
2004-07-02	24.47	24.92	24.04	24.29	180100
2004-07-06	24.44	25.15	23.80	24.78	177400
2004-07-07	25.00	25.81	24.57	25.00	262500
2004-07-08	24.48	25.32	23.80	24.98	199400
2004-07-09	24.71	25.38	23.88	24.37	125500
2004-07-12	24.41	24.65	23.45	24.12	254500
2004-07-13	23.77	24.12	23.71	23.81	130500
2004-07-14	23.56	24.24	23.46	23.84	146300
2004-07-15	23.75	24.10	23.64	23.90	157400
2004-07-16	24.25	24.39	24.06	24.31	221300
2004-07-19	24.48	24.48	23.71	24.10	156200
2004-07-20	24.50	24.90	23.79	24.85	272400
2004-07-21	24.54	24.79	23.85	23.91	207300
2004-07-22	23.81	24.00	22.32	23.35	148200
2004-07-23	23.28	23.33	22.51	22.66	61500
2004-07-26	22.33	23.02	21.81	22.61	120900
2004-07-27	22.76	23.36	22.16	23.15	140100
2004-07-28	22.79	24.00	22.73	23.81	153100
2004-07-29	26.40	26.40	24.48	24.92	432600
2004-07-30	22.26	23.85	21.70	23.55	3607900
2004-08-02	23.87	24.00	23.55	23.90	1083400
2004-08-03	23.70	24.26	23.49	24.03	607400
2004-08-04	24.25	24.26	23.75	23.75	967100
2004-08-05	23.89	24.38	23.75	24.25	641800
2004-08-06	24.28	24.28	23.10	23.28	298100
2004-08-09	23.46	24.00	23.30	23.55	337500
2004-08-10	23.33	24.58	23.33	23.92	570700
2004-08-11	23.62	23.91	23.22	23.71	194000
2004-08-12	23.94	24.17	23.46	23.92	195700
2004-08-13	24.05	24.30	23.80	24.11	183800
2004-08-16	23.73	24.61	23.63	24.61	289500
2004-08-17	24.69	24.85	24.40	24.85	247800
2004-08-18	24.80	25.60	24.71	25.46	490500
2004-08-19	25.06	25.60	24.92	25.00	416600
2004-08-20	24.80	25.30	24.79	25.26	273300
2004-08-23	25.30	25.30	23.85	24.40	287900
2004-08-24	24.80	24.83	23.96	24.36	133800
2004-08-25	24.04	25.02	23.65	24.87	388100
2004-08-26	24.80	25.07	24.52	25.00	133400
2004-08-27	24.61	25.35	24.37	25.06	229200
2004-08-30	24.80	25.33	24.38	24.40	112500
2004-08-31	24.26	24.86	24.26	24.78	267800
2004-09-01	24.47	25.25	24.36	24.58	328100
2004-09-02	24.21	25.30	24.15	25.16	228300
2004-09-03	24.75	25.08	24.34	24.57	162300
2004-09-07	24.31	24.70	24.28	24.58	477400
2004-09-08	24.29	24.95	24.29	24.51	1116700
2004-09-09	24.91	25.75	24.77	25.60	855400
2004-09-10	25.77	25.80	24.32	24.95	241800
2004-09-13	25.19	25.26	24.78	25.00	122800
2004-09-14	24.74	25.30	24.35	24.92	303800
2004-09-15	25.24	25.24	24.42	24.90	318600
2004-09-16	24.91	25.49	24.91	25.14	371600
2004-09-17	25.09	25.72	25.07	25.72	411200
2004-09-20	25.69	26.17	25.08	25.86	300500
2004-09-21	26.18	26.40	25.60	26.37	265300
2004-09-22	26.15	26.70	25.90	26.45	307800
2004-09-23	26.49	26.50	26.00	26.01	472100
2004-09-24	25.98	26.57	25.81	26.56	227100
2004-09-27	26.17	26.53	25.68	26.21	214800
2004-09-28	26.00	27.86	25.88	27.59	455600
2004-09-29	27.42	27.68	26.81	27.51	443000
2004-09-30	27.23	28.00	27.15	27.73	474600
2004-10-01	27.81	28.35	26.97	28.06	234500
2004-10-04	27.81	28.45	27.81	28.43	355100
2004-10-05	28.15	28.29	27.79	28.09	348400
2004-10-06	28.13	29.05	28.04	28.65	454100
2004-10-07	28.84	29.10	28.14	28.80	556500
2004-10-08	28.70	28.90	28.20	28.32	327500
2004-10-11	28.48	28.48	27.28	27.76	391900
2004-10-12	27.60	27.94	27.12	27.52	213500
2004-10-13	28.01	28.02	25.69	25.84	802600
2004-10-14	25.91	26.45	25.60	26.33	366100
2004-10-15	26.02	27.06	26.02	26.76	264100
2004-10-18	26.57	26.77	25.99	26.15	237000
2004-10-19	25.95	26.56	25.63	25.75	319800
2004-10-20	25.89	26.45	25.70	26.27	232800
2004-10-21	25.93	27.15	25.93	27.12	514000
2004-10-22	27.14	27.54	26.00	26.00	202100
2004-10-25	26.05	26.56	26.05	26.40	198000
2004-10-26	26.91	27.41	26.29	26.97	514900
2004-10-27	26.58	26.63	23.92	24.91	2127300
2004-10-28	24.12	24.32	22.42	23.30	1091900
2004-10-29	23.48	23.74	22.90	23.14	506400
2004-11-01	23.42	24.11	22.82	23.68	611800
2004-11-02	23.69	23.77	22.88	22.99	458700
2004-11-03	23.57	23.94	23.01	23.38	436400
2004-11-04	23.25	24.00	23.18	24.00	386000
2004-11-05	23.72	24.52	23.61	24.50	314500
2004-11-08	24.42	24.65	23.84	24.37	257700
2004-11-09	24.63	25.03	24.06	24.94	313300
2004-11-10	24.75	25.10	24.25	24.48	442300
2004-11-11	24.28	24.74	24.09	24.61	341900
2004-11-12	24.60	26.24	24.57	25.95	639600
2004-11-15	26.00	26.15	25.62	25.75	276700
2004-11-16	25.55	26.01	25.00	25.07	234300
2004-11-17	25.56	25.80	25.16	25.36	252100
2004-11-18	25.23	25.51	24.95	25.19	178000
2004-11-19	25.04	25.56	24.81	24.81	371300
2004-11-22	24.77	25.43	24.77	25.28	215100
2004-11-23	25.64	25.66	24.82	24.85	267800
2004-11-24	25.02	25.59	24.82	25.21	292700
2004-11-26	25.40	25.99	25.00	25.60	189900
2004-11-29	25.97	25.97	25.41	25.74	200900
2004-11-30	25.76	25.80	25.62	25.62	357300
2004-12-01	25.75	26.22	25.66	25.91	336400
2004-12-02	25.90	26.00	24.45	24.68	402400
2004-12-03	24.68	25.33	24.50	24.89	311300
2004-12-06	25.32	25.32	24.77	24.86	268400
2004-12-07	24.80	24.81	23.30	23.69	471900
2004-12-08	23.50	23.62	22.73	23.42	349900
2004-12-09	23.63	23.63	22.85	23.10	324800
2004-12-10	23.50	23.97	23.22	23.92	445900
2004-12-13	24.13	24.78	24.05	24.46	372600
2004-12-14	24.17	24.30	23.73	24.12	297600
2004-12-15	24.25	24.43	23.84	23.92	365300
2004-12-16	24.15	24.47	23.57	23.60	395600
2004-12-17	23.90	24.09	23.47	23.97	572200
2004-12-20	23.95	24.65	23.95	24.48	251200
2004-12-21	24.63	25.50	24.49	25.35	307300
2004-12-22	25.25	25.39	24.66	25.05	249900
2004-12-23	25.25	25.65	25.02	25.25	188800
2004-12-27	25.34	25.51	24.96	25.15	225000
2004-12-28	25.15	25.80	25.15	25.78	205300
2004-12-29	25.84	26.04	25.56	25.81	191700
2004-12-30	25.70	26.12	25.41	25.85	455000
2004-12-31	26.08	26.53	25.76	26.26	329400
2005-01-03	26.08	26.53	25.97	26.33	650300
2005-01-04	26.10	26.29	24.95	25.40	1210200
2005-01-05	25.17	25.57	24.61	24.71	487800
2005-01-06	24.70	25.00	23.90	24.30	560000
2005-01-07	24.30	25.19	24.28	24.85	407500
2005-01-10	24.79	25.16	24.45	24.64	491800
2005-01-11	24.49	24.80	23.88	23.99	574500
2005-01-12	24.02	24.17	23.69	24.17	612100
2005-01-13	23.90	25.02	23.90	24.47	218300
2005-01-14	24.84	25.49	24.59	25.49	169900
2005-01-18	25.33	25.93	24.86	25.72	354900
2005-01-19	25.71	25.94	24.99	25.20	228400
2005-01-20	24.90	25.23	24.72	24.80	281800
2005-01-21	25.03	25.17	24.79	24.98	288400
2005-01-24	25.00	25.15	24.68	24.79	175400
2005-01-25	25.00	25.11	24.65	24.75	203200
2005-01-26	25.00	25.00	24.65	24.98	297500
2005-01-27	24.80	25.19	24.74	24.82	369800
2005-01-28	24.82	24.83	24.30	24.34	297800
2005-01-31	24.54	25.51	24.34	24.92	740400
2005-02-01	24.92	25.18	24.92	25.00	389800
2005-02-02	24.93	25.85	24.93	25.66	554900
2005-02-03	25.80	26.03	25.30	25.78	1470400
2005-02-04	26.00	26.00	24.90	25.35	388500
2005-02-07	25.44	25.72	24.91	25.00	209400
2005-02-08	25.25	25.54	24.94	25.52	563000
2005-02-09	25.58	25.62	24.61	24.71	145600
2005-02-10	24.97	25.61	24.91	25.17	519000
2005-02-11	25.44	26.24	25.01	25.88	723400
2005-02-14	26.25	26.34	25.76	25.90	174300
2005-02-15	25.87	26.41	25.87	26.00	126800
2005-02-16	26.02	26.52	25.51	26.22	792700
2005-02-17	26.74	27.55	26.70	27.16	557100
2005-02-18	27.59	28.61	27.25	28.16	1240900
2005-02-22	28.51	29.00	27.77	28.00	704700
2005-02-23	28.00	29.14	27.79	28.95	814400
2005-02-24	29.33	31.58	29.29	31.36	1650100
2005-02-25	31.08	34.27	31.00	32.90	1722200
2005-02-28	32.71	32.87	31.85	32.51	558900
2005-03-01	32.63	32.63	31.68	31.79	532700
2005-03-02	31.52	31.76	30.36	31.49	853900
2005-03-03	31.36	31.50	31.00	31.49	309500
2005-03-04	31.77	32.85	31.77	32.84	560600
2005-03-07	32.84	33.26	31.90	31.92	449600
2005-03-08	31.84	32.30	31.34	31.74	1347400
2005-03-09	31.70	31.89	31.00	31.00	488900
2005-03-10	31.33	31.43	30.58	31.18	507600
2005-03-11	31.18	32.40	31.06	31.52	348900
2005-03-14	31.48	31.74	30.92	31.40	352100
2005-03-15	31.53	33.42	31.37	33.28	1049600
2005-03-16	33.34	33.74	32.33	32.92	565400
2005-03-17	32.78	33.93	32.75	33.34	798500
2005-03-18	33.46	33.79	33.28	33.49	547800
2005-03-21	33.54	33.93	32.81	33.51	367800
2005-03-22	33.68	34.70	33.35	33.63	693400
2005-03-23	33.41	33.56	32.11	32.50	610000
2005-03-24	32.82	34.33	32.80	33.03	969900
2005-03-28	31.11	31.16	28.86	30.00	1613400
2005-03-29	29.58	30.37	28.77	28.85	952700
2005-03-30	28.69	29.60	28.55	29.57	364200
2005-03-31	29.81	30.45	29.64	30.26	492500
2005-04-01	30.31	30.92	29.80	30.06	327200
2005-04-04	30.08	30.45	29.90	30.42	321400
2005-04-05	30.54	30.99	30.42	30.77	241200
2005-04-06	31.10	31.43	30.77	31.15	273800
2005-04-07	31.31	32.18	31.30	32.08	220100
2005-04-08	31.95	32.12	30.78	30.84	282100
2005-04-11	30.75	31.34	30.75	31.00	237900
2005-04-12	30.90	31.06	30.31	30.86	600700
2005-04-13	30.64	30.90	28.67	29.27	977100
2005-04-14	28.98	29.13	26.56	27.45	906300
2005-04-15	27.19	28.15	26.75	26.94	492100
2005-04-18	26.65	27.80	26.65	27.52	400200
2005-04-19	27.31	28.85	27.31	28.64	405000
2005-04-20	28.97	28.97	27.71	27.87	256100
2005-04-21	28.27	28.73	27.76	28.53	205600
2005-04-22	28.72	28.87	27.44	27.85	267100
2005-04-25	27.79	28.19	27.67	27.95	229700
2005-04-26	28.00	28.00	26.58	26.73	469600
2005-04-27	26.75	26.75	24.26	24.48	1441700
2005-04-28	24.27	24.27	22.85	23.03	889100
2005-04-29	23.36	23.61	22.82	23.30	585600
2005-05-02	23.42	23.87	22.91	23.58	378400
2005-05-03	23.46	24.16	23.01	23.44	276300
2005-05-04	23.35	24.34	23.33	24.33	293300
2005-05-05	24.36	25.48	22.89	23.51	833000
2005-05-06	23.77	23.86	23.11	23.49	321700
2005-05-09	23.67	24.12	23.44	23.84	387200
2005-05-10	23.70	23.87	22.54	22.79	632900
2005-05-11	22.79	23.17	22.31	22.35	342300
2005-05-12	22.46	22.46	20.32	20.82	723100
2005-05-13	20.64	20.95	20.26	20.60	1076600
2005-05-16	20.60	21.11	20.39	20.47	721900
2005-05-17	20.47	21.40	20.42	21.28	405300
2005-05-18	21.44	22.39	21.25	21.84	878500
2005-05-19	22.00	22.27	21.44	21.65	424400
2005-05-20	21.66	21.75	21.42	21.70	190000
2005-05-23	21.71	22.30	21.44	22.25	243600
2005-05-24	22.21	22.46	21.75	21.87	354600
2005-05-25	21.90	22.20	21.30	22.07	640500
2005-05-26	22.24	22.61	22.19	22.51	330500
2005-05-27	22.61	23.30	22.46	23.02	262600
2005-05-31	23.10	23.10	21.95	22.41	294500
2005-06-01	22.35	23.04	22.35	23.04	721900
2005-06-02	23.07	23.31	22.90	23.15	295200
2005-06-03	23.06	23.96	23.06	23.19	340300
2005-06-06	23.22	23.38	22.65	22.81	247900
2005-06-07	22.92	23.12	22.39	22.43	195800
2005-06-08	22.55	22.93	22.36	22.84	364500
2005-06-09	22.80	23.35	22.64	22.85	726200
2005-06-10	22.77	23.14	22.65	23.00	287900
2005-06-13	22.99	23.10	22.61	22.95	214900
2005-06-14	22.89	22.94	22.46	22.57	284900
2005-06-15	22.65	22.90	22.31	22.50	357000
2005-06-16	22.64	23.13	22.30	23.04	781100
2005-06-17	23.02	24.16	22.92	23.62	450300
2005-06-20	23.47	23.78	23.00	23.09	190500
2005-06-21	23.07	23.53	22.81	22.92	151400
2005-06-22	22.86	23.31	22.25	22.57	327300
2005-06-23	22.65	22.65	21.04	21.15	875600
2005-06-24	21.15	21.15	20.16	20.67	863000
2005-06-27	20.70	20.70	20.18	20.25	451900
2005-06-28	20.30	20.71	20.26	20.35	521700
2005-06-29	20.50	20.83	20.20	20.80	209000
2005-06-30	20.82	21.08	20.37	20.40	409600
2005-07-01	20.43	20.58	20.12	20.25	151500
2005-07-05	20.20	20.90	20.00	20.82	387800
2005-07-06	20.82	20.93	20.42	20.56	214600
2005-07-07	20.26	20.64	20.00	20.60	195900
2005-07-08	20.65	21.80	20.65	21.66	733500
2005-07-11	22.44	24.02	22.44	23.90	1015600
2005-07-12	23.84	24.37	23.17	24.05	491300
2005-07-13	24.15	24.41	23.65	24.11	1082600
2005-07-14	23.41	23.85	23.06	23.22	943000
2005-07-15	23.05	23.22	22.64	23.16	224600
2005-07-18	23.21	23.71	22.93	23.31	264600
2005-07-19	23.37	23.82	22.84	23.76	260400
2005-07-20	23.66	24.63	23.53	24.54	229800
2005-07-21	24.66	24.90	24.23	24.67	263000
2005-07-22	24.82	25.18	24.03	24.89	215000
2005-07-25	24.90	24.90	23.70	24.28	172300
2005-07-26	24.31	24.36	23.50	24.16	171000
2005-07-27	24.44	24.44	23.50	23.72	213500
2005-07-28	23.82	24.99	23.53	24.78	275400
2005-07-29	24.78	25.00	24.20	24.47	356600
2005-08-01	24.69	25.24	24.43	24.76	267300
2005-08-02	24.80	25.89	24.80	25.78	338300
2005-08-03	25.74	26.40	25.60	26.32	598100
2005-08-04	26.37	26.37	25.46	25.80	757900
2005-08-05	25.76	26.23	25.34	25.91	339100
2005-08-08	26.01	26.60	25.70	25.78	333300
2005-08-09	25.86	26.32	25.40	26.08	288800
2005-08-10	26.18	26.50	25.67	26.12	448000
2005-08-11	26.28	27.26	26.14	26.59	462200
2005-08-12	26.50	27.43	26.20	27.15	480700
2005-08-15	27.29	27.60	26.80	27.49	333600
2005-08-16	27.60	27.60	27.00	27.11	268300
2005-08-17	27.00	27.46	26.72	27.11	521500
2005-08-18	27.07	27.07	25.97	26.15	576500
2005-08-19	26.20	26.52	25.95	25.99	550800
2005-08-22	25.90	26.65	25.72	26.57	275800
2005-08-23	26.60	26.72	25.75	25.99	206300
2005-08-24	25.90	25.90	24.75	24.87	490300
2005-08-25	24.76	25.05	24.62	24.83	659300
2005-08-26	24.82	24.93	24.29	24.48	122400
2005-08-29	24.47	24.75	23.92	24.50	240100
2005-08-30	24.67	24.67	24.06	24.32	280700
2005-08-31	24.28	24.28	23.70	24.20	235300
2005-09-01	24.00	25.27	24.00	25.11	220000
2005-09-02	25.32	25.48	24.41	24.64	235100
2005-09-06	24.74	25.13	24.49	24.88	150900
2005-09-07	24.97	25.16	24.33	24.81	203300
2005-09-08	24.70	24.87	24.51	24.63	100000
2005-09-09	24.64	24.93	24.45	24.55	124700
2005-09-12	24.47	24.94	24.30	24.69	141300
2005-09-13	24.54	24.73	23.68	23.80	178800
2005-09-14	23.69	23.95	23.57	23.68	218500
2005-09-15	23.80	23.80	23.20	23.25	222700
2005-09-16	23.42	23.45	23.19	23.24	582100
2005-09-19	23.30	23.32	23.06	23.19	178300
2005-09-20	23.25	23.50	22.77	22.83	249800
2005-09-21	22.91	23.40	22.79	23.13	324300
2005-09-22	23.08	23.21	22.58	22.60	268700
2005-09-23	22.18	22.18	21.52	21.86	554100
2005-09-26	21.98	22.67	21.73	22.45	605400
2005-09-27	22.41	22.84	22.26	22.63	233500
2005-09-28	22.82	23.05	22.37	22.57	202400
2005-09-29	22.61	22.65	22.02	22.64	295000
2005-09-30	22.60	22.84	22.32	22.48	118700
2005-10-03	22.46	22.89	22.11	22.13	190000
2005-10-04	22.11	22.21	21.53	21.63	282700
2005-10-05	21.52	21.74	20.91	21.04	484300
2005-10-06	21.05	21.68	20.76	21.03	355500
2005-10-07	21.17	21.50	20.80	21.00	353200
2005-10-10	20.88	21.17	20.60	20.75	235500
2005-10-11	20.95	21.45	20.61	20.98	448300
2005-10-12	20.88	21.37	20.04	20.70	471800
2005-10-13	20.65	20.71	20.10	20.60	462900
2005-10-14	20.77	21.50	20.52	21.16	286600
2005-10-17	21.42	21.82	21.01	21.56	275500
2005-10-18	21.41	21.85	20.50	20.58	736000
2005-10-19	20.49	21.40	20.25	21.40	281400
2005-10-20	21.35	21.68	20.89	21.06	294000
2005-10-21	21.11	22.33	20.96	21.81	557000
2005-10-24	21.88	22.54	21.77	22.39	233600
2005-10-25	22.30	22.75	22.05	22.75	264200
2005-10-26	20.65	21.48	18.83	19.22	2073900
2005-10-27	19.14	19.17	17.95	18.00	546100
2005-10-28	18.14	18.27	17.82	17.87	501000
2005-10-31	17.96	18.41	17.96	18.18	441281
2005-11-01	18.18	18.29	17.97	18.19	275300
2005-11-02	18.19	18.64	18.18	18.64	422500
2005-11-03	18.69	19.25	18.60	18.83	433500
2005-11-04	18.85	19.20	18.71	19.20	275600
2005-11-07	19.35	19.55	18.95	19.44	313200
2005-11-08	19.39	19.94	19.32	19.89	375000
2005-11-09	19.92	20.88	19.82	20.59	591300
2005-11-10	20.61	20.90	20.03	20.76	230000
2005-11-11	20.73	20.90	20.33	20.36	340600
2005-11-14	20.34	20.50	20.17	20.33	222300
2005-11-15	20.32	20.91	20.17	20.38	341000
2005-11-16	20.39	20.90	20.19	20.82	405600
2005-11-17	20.90	21.17	20.49	20.89	198900
2005-11-18	21.11	21.11	20.62	21.05	161400
2005-11-21	21.05	21.58	20.78	21.50	244000
2005-11-22	21.50	21.50	20.95	21.00	541300
2005-11-23	20.97	22.03	20.90	21.64	541600
2005-11-25	21.52	22.30	21.52	22.05	62700
2005-11-28	22.19	22.19	21.81	21.94	189900
2005-11-29	22.19	22.92	22.16	22.77	446000
2005-11-30	22.64	23.30	22.50	23.15	590500
2005-12-01	23.15	23.96	23.15	23.67	509200
2005-12-02	23.82	23.82	23.07	23.50	329900
2005-12-05	23.33	23.92	23.18	23.75	318600
2005-12-06	23.95	24.95	23.70	24.81	691500
2005-12-07	24.64	25.50	24.64	24.89	529400
2005-12-08	25.00	25.04	24.36	24.69	323300
2005-12-09	24.91	25.28	24.51	25.16	515200
2005-12-12	25.15	25.35	23.99	24.08	355600
2005-12-13	24.05	24.39	23.90	24.05	278400
2005-12-14	24.23	24.35	23.60	23.67	274000
2005-12-15	25.09	26.25	24.76	25.19	1080900
2005-12-16	25.20	25.88	24.79	24.87	621500
2005-12-19	24.70	25.36	23.73	24.19	609400
2005-12-20	24.23	24.57	23.93	24.14	224100
2005-12-21	24.27	25.07	24.20	24.85	422600
2005-12-22	25.10	25.90	24.86	25.78	470000
2005-12-23	25.99	25.99	25.50	25.88	199800
2005-12-27	26.00	26.00	25.33	25.45	292200
2005-12-28	25.57	26.57	25.57	26.56	331500
2005-12-29	26.56	26.79	26.28	26.59	186500
2005-12-30	26.52	26.65	26.14	26.21	239200
2006-01-03	26.16	27.68	26.14	27.68	470400
2006-01-04	27.70	29.10	27.47	28.84	1456600
2006-01-05	28.84	29.12	28.70	28.74	763100
2006-01-06	28.95	29.00	28.45	28.52	559200
2006-01-09	28.99	29.80	28.70	29.14	478500
2006-01-10	28.45	28.88	27.77	28.62	793200
2006-01-11	28.50	28.79	28.11	28.31	361100
2006-01-12	28.47	28.87	27.80	28.31	414100
2006-01-13	28.72	29.12	28.57	28.79	466500
2006-01-17	28.74	29.75	28.35	29.42	455500
2006-01-18	29.31	29.88	28.85	28.98	507600
2006-01-19	29.07	30.48	29.02	30.40	428900
2006-01-20	30.50	30.60	29.23	29.46	353300
2006-01-23	30.31	30.31	29.15	29.75	464100
2006-01-24	30.00	31.18	29.55	30.89	662000
2006-01-25	31.06	31.49	30.86	31.16	483900
2006-01-26	31.19	33.57	31.18	33.44	2144800
2006-01-27	33.00	35.12	32.78	33.89	1489200
2006-01-30	33.90	34.18	33.39	33.71	424700
2006-01-31	33.61	34.29	33.46	34.08	577700
2006-02-01	34.05	35.26	33.39	35.13	690400
2006-02-02	34.90	36.27	34.30	35.61	1278700
2006-02-03	35.30	36.68	34.74	35.74	549100
2006-02-06	37.27	38.68	36.95	38.10	1235700
2006-02-07	38.50	39.07	36.15	36.47	1810600
2006-02-08	36.80	36.95	34.45	35.93	1093000
2006-02-09	36.07	37.20	35.91	36.20	554100
2006-02-10	36.20	36.27	34.01	35.40	905600
2006-02-13	35.23	35.36	33.87	34.23	862700
2006-02-14	34.43	36.27	33.83	35.91	707900
2006-02-15	35.97	36.69	35.27	35.90	605000
2006-02-16	36.04	36.50	35.05	36.25	502400
2006-02-17	36.27	36.90	35.98	36.47	328800
2006-02-21	36.70	37.74	36.33	37.30	736300
2006-02-22	37.12	37.74	37.00	37.52	503600
2006-02-23	35.20	37.41	34.27	36.79	1368300
2006-02-24	36.66	37.30	36.20	36.47	915500
2006-02-27	36.34	36.53	35.37	35.84	858900
2006-02-28	36.00	36.31	35.16	35.59	541600
2006-03-01	35.90	37.47	35.61	37.01	669000
2006-03-02	36.90	38.32	36.57	37.85	582500
2006-03-03	37.85	38.53	37.30	38.01	418400
2006-03-06	38.13	38.50	37.00	37.54	329800
2006-03-07	37.30	37.30	35.24	35.85	599300
2006-03-08	35.60	35.64	33.87	34.78	703600
2006-03-09	34.95	35.88	34.15	35.15	500300
2006-03-10	35.18	35.54	34.40	35.47	697300
2006-03-13	35.61	35.86	35.31	35.54	230600
2006-03-14	35.60	36.24	34.94	36.01	1686100
2006-03-15	36.15	36.84	35.86	36.20	504900
2006-03-16	36.36	36.36	35.50	36.00	628400
2006-03-17	36.05	36.70	35.46	36.22	383300
2006-03-20	36.37	36.72	35.74	36.12	329500
2006-03-21	35.98	36.30	35.16	35.25	425200
2006-03-22	35.19	36.02	35.19	35.56	399900
2006-03-23	35.36	37.44	35.29	37.21	782700
2006-03-24	37.25	38.85	37.25	38.26	890900
2006-03-27	38.40	39.82	38.26	39.34	651600
2006-03-28	39.42	40.25	38.58	39.96	751800
2006-03-29	39.85	42.02	39.85	41.40	916600
2006-03-30	43.29	44.50	42.75	43.42	1440400
2006-03-31	43.43	43.81	42.05	42.45	762200
2006-04-03	42.61	44.17	42.56	43.65	531800
2006-04-04	42.61	43.75	42.50	43.63	685300
2006-04-05	44.28	49.11	44.28	48.70	3224500
2006-04-06	48.70	48.70	45.75	47.00	1392600
2006-04-07	47.40	47.73	46.69	46.79	441300
2006-04-10	47.25	48.80	46.08	46.95	605000
2006-04-11	48.75	49.45	46.22	46.61	838000
2006-04-12	46.65	47.31	45.75	47.01	391700
2006-04-13	46.86	48.25	46.25	47.51	304600
2006-04-17	47.71	48.94	47.65	48.56	405100
2006-04-18	48.89	51.83	48.63	51.15	2139400
2006-04-19	51.40	51.43	50.06	51.20	876000
2006-04-20	50.05	51.01	47.58	49.24	846000
2006-04-21	49.68	50.51	48.75	49.93	682200
2006-04-24	49.99	49.99	48.92	49.20	376000
2006-04-25	49.35	49.99	48.63	48.92	593500
2006-04-26	48.92	51.20	48.79	49.03	472000
2006-04-27	48.04	48.23	44.27	45.68	1958800
2006-04-28	45.88	47.93	45.50	47.61	1150300
2006-05-01	48.49	49.28	47.51	48.57	542600
2006-05-02	48.78	51.30	48.36	50.77	1228300
2006-05-03	50.50	50.63	47.83	49.98	741300
2006-05-04	50.10	51.79	49.57	51.26	575200
2006-05-05	51.60	52.69	51.38	51.50	438200
2006-05-08	52.26	54.46	51.69	53.86	969900
2006-05-09	53.90	56.09	53.74	55.88	829500
2006-05-10	55.40	56.40	53.73	55.16	516900
2006-05-11	55.44	56.57	52.92	53.14	701800
2006-05-12	53.15	53.24	48.54	50.41	1925900
2006-05-15	49.26	49.53	46.11	47.20	1221200
2006-05-16	47.37	48.70	45.55	47.33	687400
2006-05-17	46.86	48.07	44.05	44.86	945900
2006-05-18	45.35	46.14	42.88	43.09	573800
2006-05-19	42.93	43.50	39.43	42.50	1598500
2006-05-22	41.86	42.24	39.44	40.33	1264400
2006-05-23	41.30	44.16	41.30	42.11	1056100
2006-05-24	41.99	43.04	40.34	41.99	838900
2006-05-25	42.62	44.72	41.73	44.23	584400
2006-05-26	44.55	45.15	44.30	44.69	683900
2006-05-30	44.65	45.00	40.92	41.14	682400
2006-05-31	41.65	42.80	41.18	41.65	829400
2006-06-01	41.17	42.15	39.92	42.10	1251300
2006-06-02	43.23	43.25	41.58	41.94	500300
2006-06-05	42.05	42.54	39.60	39.89	849700
2006-06-06	39.62	40.39	38.42	39.34	811600
2006-06-07	39.27	39.94	37.12	37.28	1097700
2006-06-08	37.13	37.45	34.11	36.49	1394100
2006-06-09	37.37	38.49	36.12	36.65	709900
2006-06-12	36.64	37.26	34.53	34.99	834400
2006-06-13	34.41	35.11	31.28	31.99	1945300
2006-06-14	32.11	33.05	31.78	32.43	931200
2006-06-15	33.15	35.49	32.81	34.98	1718600
2006-06-16	34.96	35.05	33.32	34.05	881400
2006-06-19	34.32	34.46	31.80	32.13	680300
2006-06-20	32.75	33.51	32.17	32.25	756500
2006-06-21	32.25	33.32	31.93	32.89	1421400
2006-06-22	32.85	33.12	31.65	32.55	905300
2006-06-23	32.40	33.70	32.02	33.11	847800
2006-06-26	33.48	34.66	32.86	33.86	1248000
2006-06-27	33.89	34.12	32.46	32.96	880200
2006-06-28	33.22	33.51	32.43	32.98	600600
2006-06-29	33.25	35.41	33.25	35.41	800900
2006-06-30	35.55	36.32	35.01	35.69	944100
2006-07-03	36.02	39.16	36.00	39.03	853100
2006-07-05	38.74	38.83	36.50	37.25	1238400
2006-07-06	37.25	38.27	36.88	37.35	800000
2006-07-07	37.49	38.26	36.92	37.11	621200
2006-07-10	37.25	37.66	36.18	36.41	580200
2006-07-11	35.51	35.81	34.59	35.61	637300
2006-07-12	35.75	36.66	35.60	35.94	777200
2006-07-13	35.56	35.88	34.22	34.23	1163900
2006-07-14	34.15	34.55	33.01	33.85	703300
2006-07-17	33.98	33.98	32.33	32.74	602900
2006-07-18	33.02	33.71	32.03	32.52	824900
2006-07-19	32.69	34.43	32.68	34.20	538500
2006-07-20	34.39	34.39	32.09	32.10	798300
2006-07-21	32.00	32.16	30.69	30.95	692400
2006-07-24	31.29	32.58	30.95	32.47	657300
2006-07-25	32.55	33.15	31.05	32.42	708900
2006-07-26	32.18	32.36	31.06	31.61	615200
2006-07-27	31.91	32.34	30.43	30.73	525300
2006-07-28	31.82	32.62	30.07	32.35	981200
2006-07-31	30.15	31.41	29.60	30.87	2041100
2006-08-01	30.52	31.38	30.32	31.18	1559800
2006-08-02	31.78	35.15	31.67	34.80	1856500
2006-08-03	35.76	37.13	34.28	36.91	1634300
2006-08-04	37.20	37.78	34.89	35.19	1118000
2006-08-07	35.02	36.22	34.97	35.92	574700
2006-08-08	36.02	37.19	35.19	35.52	896200
2006-08-09	35.97	36.14	34.43	34.70	528700
2006-08-10	34.39	34.67	33.50	34.57	446200
2006-08-11	34.39	34.61	33.39	33.43	369100
2006-08-14	33.85	34.01	32.96	32.99	364600
2006-08-15	33.20	33.87	32.79	33.31	544600
2006-08-16	33.66	34.80	33.37	34.75	426100
2006-08-17	34.55	34.79	33.15	33.36	600500
2006-08-18	35.13	35.52	34.26	34.70	709400
2006-08-21	35.31	35.68	34.63	35.03	664200
2006-08-22	35.24	35.25	33.41	33.86	652000
2006-08-23	34.71	36.00	34.09	35.00	763300
2006-08-24	35.40	35.43	33.50	33.95	633100
2006-08-25	34.05	34.43	33.76	34.20	337500
2006-08-28	34.35	34.47	33.63	33.84	371200
2006-08-29	34.01	34.28	33.30	34.28	533200
2006-08-30	34.40	36.00	34.33	34.70	1053100
2006-08-31	35.08	35.37	34.58	34.71	708400
2006-09-01	35.21	35.93	34.45	35.40	534500
2006-09-05	35.69	36.71	35.42	36.43	893100
2006-09-06	36.11	36.11	34.36	34.43	684900
2006-09-07	34.68	34.70	33.24	33.57	701500
2006-09-08	33.59	33.71	33.10	33.26	433300
2006-09-11	33.09	33.20	30.95	31.27	1025100
2006-09-12	31.26	33.10	31.19	32.15	733400
2006-09-13	32.35	33.30	32.26	33.10	656200
2006-09-14	33.26	33.55	32.50	32.62	623800
2006-09-15	33.02	33.27	32.59	33.05	638000
2006-09-18	33.32	33.54	32.98	33.45	552800
2006-09-19	33.56	33.56	32.00	32.54	482000
2006-09-20	32.65	32.90	31.71	31.81	498700
2006-09-21	31.80	33.28	31.80	32.94	823100
2006-09-22	32.94	33.19	32.04	32.55	566200
2006-09-25	32.50	32.50	30.60	31.34	1089000
2006-09-26	31.25	31.84	31.00	31.81	826400
2006-09-27	31.50	32.98	31.50	32.90	509800
2006-09-28	32.99	33.35	32.33	32.37	249400
2006-09-29	32.59	34.41	32.45	33.65	678200
2006-10-02	33.65	34.35	33.00	33.05	830900
2006-10-03	32.76	32.90	31.00	31.08	810600
2006-10-04	30.87	31.20	30.31	30.90	1256400
2006-10-05	30.96	31.48	30.60	31.28	1103500
2006-10-06	31.05	31.50	30.58	31.14	621100
2006-10-09	31.27	33.00	31.05	32.42	1023000
2006-10-10	32.38	33.54	32.16	33.54	740600
2006-10-11	32.46	33.37	32.18	33.18	885900
2006-10-12	33.54	34.59	33.01	34.54	790000
2006-10-13	34.70	36.16	34.70	36.13	973100
2006-10-16	36.51	36.97	36.30	36.89	591700
2006-10-17	36.56	36.94	35.76	36.50	791500
2006-10-18	36.78	37.07	35.78	36.19	467000
2006-10-19	36.15	37.25	35.78	37.07	793100
2006-10-20	37.16	37.56	36.57	36.68	394900
2006-10-23	36.76	36.76	36.01	36.20	490400
2006-10-24	36.26	36.80	36.03	36.67	988400
2006-10-25	36.25	36.30	34.00	35.48	1557600
2006-10-26	35.62	35.97	34.58	35.35	547500
2006-10-27	35.19	39.75	35.04	38.99	1384400
2006-10-30	38.50	38.86	37.35	37.44	744407
2006-10-31	37.33	39.69	37.12	38.92	910903
2006-11-01	39.00	39.15	36.75	36.80	883518
2006-11-02	36.73	38.06	36.73	37.87	886195
2006-11-03	38.05	38.40	37.53	37.58	549123
2006-11-06	37.68	39.37	37.60	39.28	543366
2006-11-07	39.09	39.51	38.50	38.67	583412
2006-11-08	38.40	38.96	37.80	37.99	562201
2006-11-09	38.26	40.47	38.03	39.96	788108
2006-11-10	39.98	40.05	37.89	38.13	597096
2006-11-13	37.93	38.01	36.04	37.45	1059623
2006-11-14	37.55	37.79	36.77	37.67	622537
2006-11-15	37.31	38.46	37.01	37.70	424444
2006-11-16	37.97	38.54	37.32	37.52	439934
2006-11-17	37.28	37.47	36.20	37.27	445542
2006-11-20	37.70	39.28	37.41	37.95	570502
2006-11-21	37.90	39.68	37.75	39.49	688620
2006-11-22	40.27	41.33	40.11	40.91	874720
2006-11-24	40.57	40.90	40.00	40.45	181104
2006-11-27	40.04	40.27	39.24	39.26	447440
2006-11-28	39.22	39.61	38.56	39.50	445838
2006-11-29	39.65	41.48	39.64	41.36	464174
2006-11-30	41.49	42.73	41.49	42.67	725208
2006-12-01	42.66	44.02	42.33	43.82	1080392
2006-12-04	43.82	45.38	43.03	45.35	874676
2006-12-05	45.53	45.53	43.10	43.48	1026398
2006-12-06	43.46	44.08	42.57	43.70	836842
2006-12-07	43.62	43.99	42.86	43.27	522493
2006-12-08	43.15	43.79	42.65	43.59	464353
2006-12-11	43.68	44.69	43.23	44.23	410692
2006-12-12	43.95	44.07	43.02	43.75	443427
2006-12-13	43.98	46.41	43.77	46.12	3135781
2006-12-14	46.35	47.34	45.23	45.26	817726
2006-12-15	45.49	45.74	44.18	44.26	786224
2006-12-18	44.51	45.01	43.32	43.35	645756
2006-12-19	43.38	43.68	42.25	43.62	981286
2006-12-20	43.62	43.80	42.20	42.50	913881
2006-12-21	42.36	42.51	40.86	41.33	932550
2006-12-22	41.18	42.41	40.50	42.28	447789
2006-12-26	42.12	42.89	42.05	42.71	241234
2006-12-27	42.67	44.21	42.67	44.18	412534
2006-12-28	44.23	45.32	43.99	45.03	691115
2006-12-29	45.00	45.08	44.10	44.65	530287
2007-01-03	45.07	45.07	39.71	42.09	1164774
2007-01-04	41.95	42.31	41.05	42.04	590085
2007-01-05	41.59	41.90	39.30	39.40	1080557
2007-01-08	39.44	40.49	39.12	40.20	728764
2007-01-09	40.05	40.56	38.65	39.37	764527
2007-01-10	39.87	41.55	39.87	41.13	921885
2007-01-11	41.20	41.84	40.86	41.78	865409
2007-01-12	41.87	43.20	41.54	43.03	575649
2007-01-16	42.96	43.45	41.75	41.99	502656
2007-01-17	41.76	43.12	41.55	42.29	486718
2007-01-18	42.16	43.23	41.35	41.40	435713
2007-01-19	41.43	42.66	41.35	42.28	305384
2007-01-22	40.74	42.15	40.00	40.59	756215
2007-01-23	40.31	42.00	40.21	41.11	442281
2007-01-24	42.00	43.42	41.18	43.28	655559
2007-01-25	43.85	44.62	42.57	43.04	515788
2007-01-26	42.95	45.50	42.64	44.57	763154
2007-01-29	44.52	44.67	43.20	43.61	564259
2007-01-30	43.87	45.86	43.76	45.46	988691
2007-01-31	45.15	46.17	44.77	45.58	920233
2007-02-01	46.00	46.74	45.62	46.50	411004
2007-02-02	46.43	46.48	44.28	44.50	660892
2007-02-05	43.73	45.55	43.56	44.81	696561
2007-02-06	45.04	45.89	45.04	45.76	572263
2007-02-07	45.70	46.06	44.74	45.18	351563
2007-02-08	44.92	45.39	44.08	44.43	704990
2007-02-09	44.52	46.55	44.52	45.52	758467
2007-02-12	45.59	46.86	45.05	45.66	563976
2007-02-13	47.02	49.00	47.02	47.92	1145054
2007-02-14	47.89	48.35	47.24	47.29	2387094
2007-02-15	47.17	48.55	46.71	48.03	906149
2007-02-16	48.03	48.03	47.00	47.74	459956
2007-02-20	47.39	48.72	46.80	48.60	803628
2007-02-21	48.19	49.36	46.47	49.28	1261098
2007-02-22	49.05	49.83	47.90	48.45	904118
2007-02-23	48.22	48.57	46.78	47.43	1115513
2007-02-26	47.39	48.75	47.35	48.17	645936
2007-02-27	46.72	46.74	43.29	44.86	1338104
2007-02-28	45.05	46.18	44.10	45.53	1034223
2007-03-01	44.39	46.43	43.85	45.03	1086276
2007-03-02	44.87	45.60	42.30	42.52	1629608
2007-03-05	41.21	43.01	41.04	41.53	917232
2007-03-06	43.43	43.54	41.87	42.51	821985
2007-03-07	42.31	43.64	42.10	42.80	600867
2007-03-08	43.06	44.48	42.96	43.51	522386
2007-03-09	43.70	44.42	43.15	43.82	398053
2007-03-12	44.13	44.85	43.82	44.30	603775
2007-03-13	44.18	44.61	42.60	42.69	527592
2007-03-14	42.66	43.84	42.13	43.80	612292
2007-03-15	43.90	44.86	43.68	44.77	616159
2007-03-16	44.70	45.32	44.23	44.68	637862
2007-03-19	45.03	45.40	44.07	44.73	551307
2007-03-20	44.88	45.85	44.65	45.51	517943
2007-03-21	45.18	46.13	44.63	45.97	448865
2007-03-22	46.06	46.91	45.94	46.11	450530
2007-03-23	45.84	46.74	45.76	46.45	282508
2007-03-26	46.36	46.86	45.32	46.73	327569
2007-03-27	46.77	46.77	45.96	46.34	291150
2007-03-28	45.69	46.28	45.32	45.70	397821
2007-03-29	45.98	46.70	45.40	46.39	394635
2007-03-30	46.39	47.30	46.35	46.88	432991
2007-04-02	46.97	47.83	46.66	47.68	537481
2007-04-03	47.78	48.88	47.66	48.23	420740
2007-04-04	48.15	48.71	47.60	48.61	339822
2007-04-05	48.50	48.73	47.97	48.00	270367
2007-04-09	48.44	49.10	48.31	48.74	537934
2007-04-10	48.93	49.55	48.72	48.75	340218
2007-04-11	49.66	50.62	48.76	48.98	697848
2007-04-12	48.76	49.27	48.26	48.98	399332
2007-04-13	49.16	49.44	48.91	49.41	454984
2007-04-16	49.65	50.18	49.59	49.97	430602
2007-04-17	49.91	49.91	48.71	49.04	460608
2007-04-18	49.07	49.07	48.31	48.49	293490
2007-04-19	48.17	48.40	47.07	47.94	500568
2007-04-20	48.61	48.91	47.85	48.12	447064
2007-04-23	48.00	48.95	48.00	48.48	361199
2007-04-24	48.38	49.09	48.05	48.91	400369
2007-04-25	49.39	50.40	49.18	49.92	461497
2007-04-26	49.80	50.00	49.09	49.38	519657
2007-04-27	48.19	49.10	47.01	48.61	694811
2007-04-30	48.50	48.85	47.17	47.31	525940
2007-05-01	47.20	48.12	46.70	48.01	725035
2007-05-02	47.88	49.60	47.77	49.15	528230
2007-05-03	49.29	49.94	49.10	49.74	531621
2007-05-04	49.73	49.95	48.92	49.53	430167
2007-05-07	53.56	54.33	52.83	53.49	1731458
2007-05-08	53.60	54.46	52.94	54.01	797651
2007-05-09	53.87	53.90	53.13	53.62	627580
2007-05-10	54.43	54.48	53.09	53.43	1346455
2007-05-11	53.86	54.60	53.13	54.40	850106
2007-05-14	54.06	55.80	54.06	55.38	798408
2007-05-15	55.13	56.25	54.45	54.93	625290
2007-05-16	55.09	55.74	54.38	55.67	512901
2007-05-17	55.48	55.53	54.26	54.43	465647
2007-05-18	54.56	54.96	54.40	54.71	990972
2007-05-21	54.45	55.61	54.40	54.84	492890
2007-05-22	54.65	55.48	54.40	55.13	423711
2007-05-23	55.60	57.16	55.60	56.47	640715
2007-05-24	56.28	56.57	53.53	54.37	803306
2007-05-25	54.50	55.22	54.21	54.89	570899
2007-05-29	54.97	55.50	54.21	54.91	426616
2007-05-30	54.21	55.47	54.20	55.10	529869
2007-05-31	55.20	56.86	55.04	56.34	912794
2007-06-01	56.63	58.38	56.25	58.34	1064322
2007-06-04	58.57	58.60	57.52	57.98	697213
2007-06-05	57.72	58.07	56.57	57.46	393536
2007-06-06	57.01	57.50	54.64	55.27	601139
2007-06-07	54.83	55.60	52.94	53.07	666656
2007-06-08	52.50	53.22	52.39	52.84	3497649
2007-06-11	52.52	53.00	51.33	52.42	1095005
2007-06-12	52.27	52.87	51.94	52.51	972039
2007-06-13	52.87	53.67	52.27	53.63	1170827
2007-06-14	53.32	55.00	53.25	54.43	1033967
2007-06-15	54.87	54.95	53.57	54.50	884832
2007-06-18	54.87	55.61	54.14	55.17	719091
2007-06-19	55.20	56.16	55.02	55.43	1284914
2007-06-20	55.69	56.58	54.50	54.50	697436
2007-06-21	54.50	55.77	53.70	55.37	454663
2007-06-22	55.35	55.75	54.40	54.89	546728
2007-06-25	54.88	55.02	53.65	54.42	586808
2007-06-26	54.52	55.18	53.03	53.39	624405
2007-06-27	52.95	53.53	50.51	53.45	775149
2007-06-28	53.56	54.58	53.29	53.88	677835
2007-06-29	54.14	55.10	53.72	54.63	885837
2007-07-02	54.78	56.48	54.78	56.19	769297
2007-07-03	56.30	56.90	55.52	56.09	235286
2007-07-05	56.05	57.62	55.88	57.46	655916
2007-07-06	58.01	58.75	57.90	58.36	704800
2007-07-09	58.63	60.48	58.62	59.95	932106
2007-07-10	59.55	59.69	57.33	57.76	858619
2007-07-11	58.26	60.25	58.11	60.13	651554
2007-07-12	64.13	66.33	63.47	65.90	2300566
2007-07-13	66.20	67.85	65.32	65.70	792170
2007-07-16	65.70	66.20	63.44	64.19	699540
2007-07-17	64.42	65.87	64.06	64.68	579041
2007-07-18	64.09	65.70	62.64	65.57	526546
2007-07-19	66.05	67.57	65.85	66.72	930287
2007-07-20	66.57	66.85	64.09	64.90	550993
2007-07-23	64.88	65.64	63.83	64.30	509503
2007-07-24	64.25	64.30	61.05	61.59	669053
2007-07-25	61.32	63.98	58.53	60.62	986779
2007-07-26	59.10	59.17	53.61	55.49	1786172
2007-07-27	55.08	55.24	51.90	52.77	1455344
2007-07-30	52.76	53.84	51.57	53.64	1315186
2007-07-31	54.21	55.35	51.54	51.54	2042186
2007-08-01	51.23	51.36	49.25	50.25	1705037
2007-08-02	50.42	50.42	48.99	49.50	1162904
2007-08-03	49.12	49.67	46.26	46.61	1408353
2007-08-06	46.62	47.11	43.41	46.55	1300037
2007-08-07	46.38	47.10	45.23	46.52	1205751
2007-08-08	46.98	49.64	46.68	47.46	1287759
2007-08-09	45.82	51.31	44.10	46.10	1308894
2007-08-10	45.26	46.91	43.35	46.74	1119171
2007-08-13	47.10	49.82	47.10	48.77	919696
2007-08-14	49.14	49.25	45.24	45.30	908753
2007-08-15	45.29	45.59	42.55	43.08	1100851
2007-08-16	42.43	42.86	40.00	42.08	1527022
2007-08-17	43.86	45.13	42.00	43.39	962426
2007-08-20	43.67	44.45	42.36	43.19	591308
2007-08-21	43.17	44.38	43.14	44.23	610170
2007-08-22	45.18	48.01	45.15	46.92	925884
2007-08-23	47.33	47.79	45.88	46.29	543743
2007-08-24	46.46	49.43	45.90	49.06	606495
2007-08-27	49.08	49.08	46.97	47.75	538584
2007-08-28	47.34	47.48	44.78	44.98	482319
2007-08-29	45.47	47.61	45.47	47.35	467954
2007-08-30	46.79	48.49	46.03	47.53	409023
2007-08-31	48.50	49.58	47.94	49.18	515815
2007-09-04	48.26	51.18	48.00	50.39	760461
2007-09-05	51.07	52.69	50.55	51.70	996814
2007-09-06	51.87	52.59	50.78	51.61	421227
2007-09-07	50.61	50.88	48.58	49.26	673188
2007-09-10	49.50	50.01	46.88	48.35	451648
2007-09-11	48.61	49.33	47.79	47.99	778952
2007-09-12	47.57	47.70	45.07	45.26	977581
2007-09-13	46.42	46.84	45.28	46.13	799608
2007-09-14	45.50	47.29	44.71	47.04	766541
2007-09-17	46.81	46.82	45.36	45.90	563384
2007-09-18	46.24	49.11	46.01	48.68	743709
2007-09-19	49.02	50.66	48.50	49.30	970507
2007-09-20	49.01	51.13	49.01	50.62	568471
2007-09-21	51.02	51.21	49.86	49.99	771280
2007-09-24	50.12	50.79	47.70	48.17	776693
2007-09-25	47.93	48.53	46.76	48.08	849994
2007-09-26	48.40	50.86	48.31	50.55	852577
2007-09-27	50.96	54.89	50.60	53.72	1036531
2007-09-28	53.46	53.65	52.28	52.65	685271
2007-10-01	52.79	55.15	52.04	54.45	809689
2007-10-02	54.47	55.77	54.44	55.61	888984
2007-10-03	55.37	56.72	54.65	55.04	978438
2007-10-04	55.04	55.60	54.40	55.21	527817
2007-10-05	55.76	58.88	55.28	57.94	895693
2007-10-08	57.75	57.82	56.40	56.82	485217
2007-10-09	56.94	58.73	56.69	58.66	584651
2007-10-10	58.31	58.31	56.15	57.15	946621
2007-10-11	57.73	59.40	55.53	55.97	821574
2007-10-12	56.26	57.19	54.96	56.59	463592
2007-10-15	56.75	57.14	54.23	54.82	549773
2007-10-16	54.56	55.16	53.00	55.00	802168
2007-10-17	56.07	56.82	55.09	55.73	422500
2007-10-18	55.51	58.10	55.51	57.61	396991
2007-10-19	57.55	58.49	56.04	56.04	662536
2007-10-22	55.06	57.34	54.20	57.07	527233
2007-10-23	57.35	57.71	55.97	57.24	538547
2007-10-24	56.58	57.34	55.66	55.83	951059
2007-10-25	56.40	57.84	55.40	57.64	532380
2007-10-26	57.65	58.37	55.82	58.02	1080650
2007-10-29	58.21	59.07	57.05	59.02	751491
2007-10-30	58.63	59.22	56.71	57.09	575224
2007-10-31	57.43	58.58	56.46	58.19	544727
2007-11-01	57.08	57.10	54.86	55.20	599374
2007-11-02	55.99	56.90	54.73	56.77	720117
2007-11-05	54.88	56.47	54.88	55.77	486301
2007-11-06	56.02	58.23	55.38	58.06	392003
2007-11-07	57.47	57.47	55.22	55.35	456182
2007-11-08	56.35	58.19	55.55	57.43	665378
2007-11-09	56.54	57.90	55.18	56.45	557538
2007-11-12	56.28	56.65	52.21	52.78	973938
2007-11-13	53.32	55.16	52.55	54.69	545454
2007-11-14	55.02	55.51	53.80	54.14	850756
2007-11-15	53.97	54.12	51.31	52.11	515692
2007-11-16	52.24	52.79	50.52	52.39	428306
2007-11-19	51.72	51.72	49.50	50.57	523596
2007-11-20	50.46	53.41	50.02	52.00	658461
2007-11-21	51.52	51.52	49.38	49.76	624436
2007-11-23	50.22	50.96	50.05	50.80	237498
2007-11-26	50.76	52.10	50.65	50.86	770125
2007-11-27	51.22	51.49	49.51	51.20	553486
2007-11-28	49.51	56.95	49.51	56.14	955810
2007-11-29	55.90	57.56	55.23	57.32	516829
2007-11-30	57.98	58.98	56.81	57.34	621490
2007-12-03	57.41	58.02	56.35	56.77	476032
2007-12-04	55.92	56.92	55.26	55.74	287100
2007-12-05	56.61	57.33	55.60	56.53	397008
2007-12-06	56.31	57.50	55.90	56.93	435624
2007-12-07	57.21	58.47	56.86	58.19	261031
2007-12-10	58.21	59.20	57.65	58.93	363320
2007-12-11	58.60	59.22	55.22	55.40	436968
2007-12-12	56.73	58.88	56.50	57.41	2692654
2007-12-13	56.72	57.03	55.25	56.77	1090977
2007-12-14	55.82	56.47	53.54	53.99	487711
2007-12-17	53.54	53.87	51.33	51.43	1169760
2007-12-18	52.20	52.46	50.33	51.97	527856
2007-12-19	52.00	52.88	51.39	52.02	370104
2007-12-20	52.67	53.14	51.66	53.11	252471
2007-12-21	53.86	54.41	52.92	53.77	963021
2007-12-24	54.49	55.36	52.97	54.59	131889
2007-12-26	54.74	55.26	54.40	54.69	294083
2007-12-27	54.98	55.28	53.42	53.59	317849
2007-12-28	54.31	55.18	53.27	54.01	290724
2007-12-31	53.64	54.48	53.56	53.94	315809
2008-01-02	53.75	54.92	53.14	54.15	523170
2008-01-03	54.24	55.34	53.71	54.83	424263
2008-01-04	53.99	54.12	50.92	51.05	444947
2008-01-07	51.19	51.92	48.52	49.93	927269
2008-01-08	50.37	50.74	47.58	47.61	874761
2008-01-09	47.31	48.48	46.58	48.10	1755573
2008-01-10	47.44	49.90	46.85	49.23	834188
2008-01-11	48.75	48.91	47.24	47.94	428633
2008-01-14	48.72	50.54	47.72	50.13	448133
2008-01-15	49.33	49.69	47.93	48.35	809404
2008-01-16	48.29	49.71	47.36	49.07	936670
2008-01-17	49.06	49.57	43.28	43.41	2203441
2008-01-18	43.75	45.64	42.07	43.21	746358
2008-01-22	41.48	44.10	40.98	42.71	786109
2008-01-23	41.79	42.60	38.92	42.49	886735
2008-01-24	42.56	45.44	42.56	44.39	963599
2008-01-25	45.00	46.93	44.95	45.72	1020662
2008-01-28	45.44	46.63	44.77	46.35	544354
2008-01-29	46.74	52.22	46.52	50.86	2151812
2008-01-30	50.49	53.37	49.87	51.21	728427
2008-01-31	49.27	52.65	49.27	51.99	1235691
2008-02-01	52.80	56.09	52.68	55.58	1205624
2008-02-04	55.69	56.54	54.50	55.99	693055
2008-02-05	54.64	55.71	53.16	53.31	691092
2008-02-06	53.96	55.10	52.01	52.32	709870
2008-02-07	52.07	54.71	51.83	53.80	943407
2008-02-08	53.78	55.13	52.43	54.60	803214
2008-02-11	55.43	58.29	55.04	57.31	860203
2008-02-12	58.54	60.00	56.72	56.91	833890
2008-02-13	57.58	60.95	56.06	60.67	1434406
2008-02-14	60.48	61.95	59.02	59.37	1339080
2008-02-15	58.29	63.97	57.74	62.84	2357612
2008-02-19	63.79	64.34	61.23	61.75	1350348
2008-02-20	61.44	65.40	60.43	64.56	2320632
2008-02-21	65.12	66.58	64.13	65.37	1351996
2008-02-22	65.95	66.00	62.77	65.62	965326
2008-02-25	65.58	69.17	64.22	68.58	1937481
2008-02-26	68.41	69.10	67.00	68.16	1431063
2008-02-27	67.63	69.11	67.29	68.97	1452160
2008-02-28	68.69	70.59	68.01	69.91	1022750
2008-02-29	68.93	69.50	65.67	66.13	1402307
2008-03-03	66.04	69.69	65.82	68.24	1134261
2008-03-04	67.51	67.88	64.90	66.88	870627
2008-03-05	67.42	70.89	67.42	70.40	1520256
2008-03-06	69.88	70.89	68.29	69.46	1471814
2008-03-07	68.58	69.51	64.82	66.78	1370336
2008-03-10	66.99	66.99	63.92	64.22	1251667
2008-03-11	66.58	67.81	64.95	67.50	1278025
2008-03-12	67.50	68.42	65.89	66.63	984015
2008-03-13	65.73	69.34	65.29	68.50	1379081
2008-03-14	69.23	69.58	65.19	66.65	1042260
2008-03-17	65.09	66.09	61.64	63.48	1540627
2008-03-18	65.20	66.93	64.47	66.76	1350924
2008-03-19	66.87	66.87	58.83	59.02	2292940
2008-03-20	58.89	59.30	56.10	58.63	2347505
2008-03-24	58.75	62.60	58.75	61.68	1041648
2008-03-25	61.14	65.05	61.06	64.78	1126548
2008-03-26	65.02	68.47	64.52	67.20	1442992
2008-03-27	67.25	68.39	65.78	66.16	767053
2008-03-28	66.41	66.67	64.84	65.20	532803
2008-03-31	66.08	67.37	64.79	66.24	732817
2008-04-01	67.28	67.74	65.58	66.94	840325
2008-04-02	67.41	69.67	66.60	68.46	862356
2008-04-03	67.75	69.50	67.12	68.80	1180426
2008-04-04	69.73	71.53	68.67	70.00	1288609
2008-04-07	71.35	72.21	68.36	69.30	909371
2008-04-08	68.47	71.70	68.47	70.87	1166844
2008-04-09	70.82	71.81	69.38	70.96	807853
2008-04-10	70.80	71.07	68.42	70.29	575748
2008-04-11	69.32	71.17	69.28	70.05	695208
2008-04-14	70.66	70.67	67.77	68.92	899917
2008-04-15	68.84	69.71	66.96	68.56	790807
2008-04-16	69.66	72.79	69.24	72.35	1003187
2008-04-17	72.39	74.12	71.51	73.65	812949
2008-04-18	73.17	73.99	70.81	71.67	773841
2008-04-21	71.58	73.78	71.15	73.32	825559
2008-04-22	72.98	73.88	70.84	71.81	688889
2008-04-23	72.46	74.46	71.07	73.89	1324759
2008-04-24	74.00	74.15	68.09	69.33	2050003
2008-04-25	65.66	67.35	64.00	65.93	2618259
2008-04-28	65.97	71.90	65.33	71.10	1458986
2008-04-29	70.62	70.62	66.80	67.32	1490849
2008-04-30	67.80	70.23	67.80	69.29	917269
2008-05-01	68.89	69.25	64.46	66.22	1425473
2008-05-02	66.62	70.05	65.92	69.45	1062160
2008-05-05	69.95	70.74	68.37	70.32	834093
2008-05-06	69.62	72.58	69.62	72.34	686026
2008-05-07	72.13	72.63	70.34	70.96	700723
2008-05-08	71.40	74.03	71.40	73.81	773712
2008-05-09	73.30	73.80	71.00	72.87	425707
2008-05-12	72.87	74.34	70.52	73.43	653268
2008-05-13	73.49	75.18	72.74	74.97	660494
2008-05-14	75.18	78.00	74.02	76.52	1730805
2008-05-15	76.95	79.47	76.58	77.58	1204066
2008-05-16	78.41	79.65	76.98	79.51	645746
2008-05-19	79.00	80.52	77.16	78.64	954249
2008-05-20	78.56	80.04	77.25	79.99	840001
2008-05-21	80.17	80.39	76.58	76.78	403760
2008-05-22	77.18	78.90	75.00	76.02	630821
2008-05-23	75.51	76.96	73.81	75.31	492927
2008-05-27	75.54	75.54	72.22	73.66	634174
2008-05-28	73.66	75.75	71.68	75.52	687989
2008-05-29	75.15	75.15	72.32	73.12	467916
2008-05-30	73.33	73.97	71.80	73.00	836579
2008-06-02	72.92	75.13	72.92	74.92	764590
2008-06-03	75.07	75.76	71.00	72.40	730005
2008-06-04	71.91	72.90	70.31	70.65	858625
2008-06-05	72.32	72.37	70.06	71.31	1235110
2008-06-06	70.99	75.21	70.99	73.18	1481203
2008-06-09	72.70	74.19	71.43	72.74	797605
2008-06-10	72.06	73.06	68.55	70.31	1321693
2008-06-11	70.41	70.76	66.84	67.17	1286881
2008-06-12	67.38	68.50	65.76	65.88	847291
2008-06-13	66.27	70.96	66.21	70.69	1176032
2008-06-16	70.28	71.34	69.02	70.56	406829
2008-06-17	70.64	72.94	70.64	71.65	930439
2008-06-18	71.55	72.19	69.69	70.31	952972
2008-06-19	70.54	70.64	68.99	69.86	837785
2008-06-20	69.58	70.48	67.20	68.45	1350513
2008-06-23	68.59	69.84	68.08	69.26	739191
2008-06-24	68.57	69.59	66.46	67.49	1413287
2008-06-25	67.93	68.71	63.40	65.21	1625437
2008-06-26	64.41	67.24	64.41	66.55	1102830
2008-06-27	66.66	67.73	65.79	66.60	3602160
2008-06-30	66.90	68.38	66.42	66.49	839582
2008-07-01	65.06	65.29	61.06	63.62	1679345
2008-07-02	65.10	65.10	58.74	59.20	1564923
2008-07-03	59.57	60.71	56.30	57.88	1578371
2008-07-07	59.93	63.44	59.04	61.15	1909998
2008-07-08	58.36	60.19	51.60	57.56	4638813
2008-07-09	57.08	59.71	55.16	56.91	2221488
2008-07-10	58.04	64.14	58.04	62.55	3578228
2008-07-11	62.30	64.70	62.07	64.70	3986870
2008-07-14	64.72	66.66	62.99	63.76	1704055
2008-07-15	64.71	64.71	60.96	62.92	2123382
2008-07-16	63.21	63.28	59.46	61.00	1858404
2008-07-17	60.59	61.14	55.42	56.30	3188967
2008-07-18	56.45	57.11	52.87	53.42	1965592
2008-07-21	55.75	57.05	53.45	56.30	1691836
2008-07-22	56.19	56.19	52.12	53.34	1828694
2008-07-23	53.13	53.94	51.02	51.36	1394988
2008-07-24	52.14	52.97	50.20	51.08	1935022
2008-07-25	50.12	55.78	50.12	53.92	1559647
2008-07-28	55.89	59.12	54.90	58.00	2073839
2008-07-29	58.99	58.99	56.40	58.74	1327214
2008-07-30	58.56	62.45	58.07	61.89	1347908
2008-07-31	61.56	61.63	58.88	59.42	1021034
2008-08-01	59.60	59.60	55.84	55.91	1193096
2008-08-04	55.22	55.67	51.93	52.51	1703265
2008-08-05	52.04	53.35	48.20	49.82	2737907
2008-08-06	50.68	52.88	50.40	52.08	1373469
2008-08-07	51.79	51.99	50.08	51.32	950517
2008-08-08	50.70	50.94	48.51	49.67	1074481
2008-08-11	49.91	50.70	46.34	47.22	1559255
2008-08-12	49.10	49.10	46.62	46.96	1150746
2008-08-13	47.38	50.58	46.90	50.30	1492903
2008-08-14	51.39	51.39	48.62	48.69	1092414
2008-08-15	48.34	49.74	46.49	47.20	1310674
2008-08-18	47.67	48.46	45.79	46.14	1023184
2008-08-19	45.78	47.04	45.70	46.26	1034169
2008-08-20	46.52	47.21	45.48	46.73	1139088
2008-08-21	46.94	48.41	45.82	47.75	1063306
2008-08-22	48.76	48.76	45.96	46.93	609543
2008-08-25	46.10	47.19	44.98	45.99	901650
2008-08-26	45.74	46.79	45.51	46.40	840913
2008-08-27	46.75	50.05	45.50	49.83	1300182
2008-08-28	50.76	51.46	48.78	49.49	1170736
2008-08-29	49.40	50.01	48.52	48.76	624811
2008-09-02	47.98	48.19	44.41	44.97	1393838
2008-09-03	44.87	45.64	42.58	43.44	2443142
2008-09-04	42.66	43.96	39.87	40.12	1803143
2008-09-05	40.18	41.35	38.58	41.23	1606651
2008-09-08	42.20	43.25	38.92	39.70	1520741
2008-09-09	39.41	39.68	36.96	37.29	1597986
2008-09-10	37.67	40.61	37.54	39.56	1690306
2008-09-11	39.26	40.03	37.28	39.18	1680151
2008-09-12	39.03	41.56	38.36	41.23	1142766
2008-09-15	39.04	39.94	36.22	36.61	1483359
2008-09-16	36.00	39.15	34.35	38.88	1818680
2008-09-17	37.16	38.95	34.92	37.79	2252431
2008-09-18	38.44	40.13	33.51	36.85	2157917
2008-09-19	37.39	40.23	37.31	40.23	1771215
2008-09-22	40.35	41.79	39.27	40.23	1134993
2008-09-23	40.03	40.58	35.43	35.68	1580403
2008-09-24	36.01	37.15	35.58	35.58	1105879
2008-09-25	35.56	36.80	35.20	35.41	1117074
2008-09-26	34.33	35.31	32.71	33.28	1078276
2008-09-29	32.23	32.73	25.09	26.15	2634949
2008-09-30	26.88	27.91	26.13	27.69	1717833
2008-10-01	27.32	27.38	25.51	26.53	1236898
2008-10-02	25.86	26.49	22.50	22.55	2403082
2008-10-03	22.41	23.52	20.57	20.96	2314358
2008-10-06	20.71	20.71	15.82	18.10	3972336
2008-10-07	19.83	20.10	17.64	17.90	3300750
2008-10-08	17.00	18.40	15.00	17.38	2660521
2008-10-09	17.46	18.69	14.71	15.06	2029322
2008-10-10	13.72	14.82	11.92	13.19	3294759
2008-10-13	15.98	16.12	14.13	16.07	1749941
2008-10-14	16.99	17.46	14.85	15.33	2483814
2008-10-15	14.61	14.93	11.00	11.03	3223743
2008-10-16	11.49	13.91	11.49	13.79	4886014
2008-10-17	12.81	18.52	12.31	13.59	2470459
2008-10-20	14.06	15.25	13.93	15.23	1354096
2008-10-21	14.36	14.87	13.66	13.93	2145522
2008-10-22	12.97	13.35	10.71	11.28	4079467
2008-10-23	11.85	11.85	9.19	9.64	4013078
2008-10-24	8.20	10.37	8.20	9.92	2624266
2008-10-27	9.93	10.76	9.10	9.28	3826511
2008-10-28	9.66	10.40	8.78	10.34	2813112
2008-10-29	10.52	12.59	9.75	12.05	2813737
2008-10-30	12.61	13.00	11.29	12.31	2265957
2008-10-31	12.20	13.04	11.78	12.57	1869351
2008-11-03	12.49	14.96	12.49	14.34	1880192
2008-11-04	14.88	15.25	14.08	14.73	1181640
2008-11-05	14.38	14.53	13.43	13.53	1365418
2008-11-06	13.53	13.98	11.99	12.00	1655305
2008-11-07	12.08	13.64	12.08	13.59	1400745
2008-11-10	14.08	14.63	12.67	13.01	999403
2008-11-11	12.52	12.63	11.29	12.00	1328267
2008-11-12	11.68	11.69	10.82	10.87	1426972
2008-11-13	10.97	12.41	9.86	12.36	2264032
2008-11-14	12.15	13.19	11.65	12.12	1637083
2008-11-17	12.03	12.25	9.57	9.65	2047246
2008-11-18	9.65	9.98	8.43	8.74	2086531
2008-11-19	8.05	8.21	5.78	6.12	4948020
2008-11-20	5.82	5.93	4.35	4.42	4121058
2008-11-21	4.83	5.22	4.54	5.18	2392958
2008-11-24	5.08	6.33	5.00	6.10	2472524
2008-11-25	6.18	6.65	5.96	6.57	1910250
2008-11-26	6.21	7.92	6.21	7.88	1552414
2008-11-28	7.89	8.28	7.58	8.15	497666
2008-12-01	7.89	7.89	6.30	6.30	1482099
2008-12-02	6.50	6.78	6.13	6.55	1750253
2008-12-03	6.75	7.02	6.21	6.95	1939398
2008-12-04	6.85	6.99	5.79	5.92	1736668
2008-12-05	5.77	6.13	5.38	5.96	1772655
2008-12-08	6.32	7.25	6.27	7.11	1841743
2008-12-09	6.96	8.00	6.77	7.40	2931770
2008-12-10	7.88	9.34	7.77	9.21	2846579
2008-12-11	8.87	9.88	8.18	8.90	2634980
2008-12-12	8.34	9.50	8.10	9.42	1493165
2008-12-15	9.51	10.25	9.11	9.28	1964439
2008-12-16	9.60	9.65	8.95	9.54	1549667
2008-12-17	8.95	10.17	8.93	9.72	1737826
2008-12-18	9.80	9.92	8.60	8.67	1347102
2008-12-19	8.26	8.80	8.12	8.68	1558092
2008-12-22	8.68	8.85	8.12	8.35	822611
2008-12-23	8.48	8.83	8.10	8.49	627135
2008-12-24	8.54	8.62	8.44	8.55	314434
2008-12-26	8.61	9.02	8.42	9.00	281938
2008-12-29	9.03	9.25	8.68	8.87	572985
2008-12-30	8.90	9.46	8.71	9.45	484213
2008-12-31	9.39	10.22	9.39	10.00	695614
2009-01-02	10.10	11.80	10.10	11.72	1435168
2009-01-05	11.56	12.13	10.91	11.91	1475522
2009-01-06	12.35	12.80	12.08	12.55	1817309
2009-01-07	11.99	11.99	11.43	11.57	1379454
2009-01-08	11.38	12.10	11.09	12.05	1052902
2009-01-09	12.05	12.12	11.47	11.62	711173
2009-01-12	11.52	11.56	9.25	9.41	1790521
2009-01-13	9.46	9.59	8.70	9.16	1731792
2009-01-14	8.86	8.98	8.12	8.17	1083750
2009-01-15	8.14	8.71	7.51	8.49	1172584
2009-01-16	8.72	8.90	8.03	8.49	732515
2009-01-20	8.34	8.35	7.40	7.41	976440
2009-01-21	7.19	8.00	6.89	8.00	1383405
2009-01-22	7.78	7.84	7.29	7.37	878893
2009-01-23	7.26	7.91	7.05	7.65	673124
2009-01-26	7.73	8.09	7.29	7.41	547574
2009-01-27	7.53	7.81	7.25	7.35	555201
2009-01-28	5.67	5.75	4.01	4.60	16596142
2009-01-29	4.61	4.78	4.11	4.28	15440676
2009-01-30	4.42	4.42	3.43	3.55	12078624
2009-02-02	3.55	3.81	3.30	3.70	6483122
2009-02-03	3.81	4.07	3.60	4.02	5237585
2009-02-04	4.05	4.15	3.73	4.00	4174209
2009-02-05	3.98	4.19	3.86	4.12	3858272
2009-02-06	4.20	4.41	4.13	4.35	3671016
2009-02-09	4.40	4.50	4.20	4.27	2511490
2009-02-10	4.26	4.56	3.91	3.99	3682704
2009-02-11	4.05	4.15	3.76	3.94	2636832
2009-02-12	4.01	4.01	3.66	3.97	2117962
2009-02-13	3.99	4.09	3.77	3.84	1870163
2009-02-17	3.70	3.70	3.26	3.26	2581168
2009-02-18	3.33	3.36	3.03	3.17	2581012
2009-02-19	3.21	3.42	2.87	2.87	2560179
2009-02-20	2.79	2.85	2.11	2.22	4999724
2009-02-23	2.32	2.49	2.30	2.32	2637019
2009-02-24	2.32	2.52	2.19	2.47	3399198
2009-02-25	2.45	2.45	2.21	2.26	2820344
2009-02-26	2.26	2.69	2.26	2.42	4104431
2009-02-27	2.22	2.41	2.20	2.22	2575693
2009-03-02	2.20	2.20	1.63	1.68	3506794
2009-03-03	1.70	1.75	1.31	1.41	5662787
2009-03-04	1.55	1.60	1.35	1.50	5287890
2009-03-05	1.45	1.51	1.20	1.20	3009074
2009-03-06	1.27	1.29	1.06	1.10	2342983
2009-03-09	1.09	1.18	1.04	1.06	2182694
2009-03-10	1.16	1.49	1.15	1.36	5303368
2009-03-11	1.90	1.90	1.40	1.51	6706240
2009-03-12	1.51	1.60	1.18	1.60	3274824
2009-03-13	1.69	1.77	1.45	1.52	2771113
2009-03-16	1.67	1.79	1.45	1.54	4171573
2009-03-17	1.53	1.59	1.26	1.59	2424008
2009-03-18	1.59	1.73	1.40	1.65	2875252
2009-03-19	1.95	2.27	1.76	2.17	5795726
2009-03-20	2.21	2.22	1.72	1.74	3888594
2009-03-23	1.98	2.10	1.83	2.03	4419810
2009-03-24	1.96	2.07	1.86	1.92	2773877
2009-03-25	1.89	2.27	1.89	2.05	4532165
2009-03-26	2.29	2.44	2.16	2.34	5029793
2009-03-27	2.30	2.52	2.16	2.47	3689157
2009-03-30	2.16	2.19	1.88	1.93	4694796
2009-03-31	2.05	2.14	2.00	2.11	3728366
2009-04-01	1.97	2.30	1.90	2.30	3754439
2009-04-02	2.47	2.99	2.47	2.99	8061903
2009-04-03	3.02	3.93	3.00	3.72	12799533
2009-04-06	3.85	3.90	3.30	3.42	6225776
2009-04-07	3.15	3.30	2.93	3.03	5061296
2009-04-08	3.17	3.21	2.86	3.01	4244624
2009-04-09	3.27	3.60	3.16	3.60	5232269
2009-04-13	3.54	4.15	3.45	3.91	6484428
2009-04-14	3.91	4.20	3.60	3.68	5897595
2009-04-15	3.66	3.84	3.60	3.84	4089493
2009-04-16	3.98	3.98	3.71	3.85	3664974
2009-04-17	3.88	3.90	3.68	3.82	3359957
2009-04-20	3.70	3.70	2.92	2.94	5885306
2009-04-21	2.85	3.44	2.75	3.36	5334177
2009-04-22	3.20	3.75	3.14	3.57	5149703
2009-04-23	3.65	3.84	3.43	3.59	4433353
2009-04-24	3.67	3.90	3.62	3.79	3821609
2009-04-27	3.51	3.78	3.50	3.56	2814338
2009-04-28	3.50	3.65	3.30	3.52	2641493
2009-04-29	3.56	3.81	3.55	3.76	3339724
2009-04-30	3.88	4.15	3.86	4.04	4612220
2009-05-01	4.04	5.60	4.02	5.29	10859751
2009-05-04	6.10	7.08	6.02	6.93	13058758
2009-05-05	7.28	7.85	6.77	7.68	11004560
2009-05-06	7.99	8.39	7.58	7.93	10139095
2009-05-07	8.25	8.37	6.85	7.02	7328875
2009-05-08	7.61	7.68	7.05	7.33	5285248
2009-05-11	6.90	7.13	6.60	7.02	4274850
2009-05-12	7.25	7.40	6.10	6.51	5464897
2009-05-13	6.25	6.25	5.10	5.18	7895413
2009-05-14	5.00	5.88	4.84	5.69	7267224
2009-05-15	5.81	6.13	5.32	5.50	6751392
2009-05-18	5.81	6.19	5.70	6.17	4118566
2009-05-19	6.18	6.82	6.11	6.50	4432456
2009-05-20	6.85	7.33	6.54	6.60	6661766
2009-05-21	6.25	6.43	6.00	6.28	4246534
2009-05-22	6.42	6.59	6.12	6.14	2784848
2009-05-26	6.00	6.70	5.81	6.54	4065847
2009-05-27	6.59	6.80	6.20	6.24	4236142
2009-05-28	6.40	6.53	6.06	6.31	4166745
2009-05-29	6.50	6.50	5.80	6.01	5856684
2009-06-01	6.27	6.40	6.10	6.33	6097083
2009-06-02	6.27	6.49	6.20	6.42	3863142
2009-06-03	6.29	6.33	5.75	5.87	4390709
2009-06-04	6.09	6.25	5.86	6.18	3573051
2009-06-05	6.52	6.64	6.23	6.35	4515429
2009-06-08	6.20	6.28	6.00	6.21	3081306
2009-06-09	6.27	6.40	6.09	6.24	2991191
2009-06-10	6.57	7.19	6.55	6.97	11098708
2009-06-11	7.20	8.05	7.12	7.90	13502897
2009-06-12	7.56	7.90	7.35	7.81	6757158
2009-06-15	7.35	7.60	7.30	7.45	5265143
2009-06-16	7.60	8.10	6.87	7.08	9270903
2009-06-17	7.02	7.10	6.21	6.57	8180965
2009-06-18	6.80	6.82	6.35	6.48	4698823
2009-06-19	6.78	6.79	6.40	6.47	4304869
2009-06-22	6.17	6.20	5.45	5.47	7640805
2009-06-23	5.54	5.72	5.04	5.45	7119719
2009-06-24	5.69	6.30	5.60	5.99	7556279
2009-06-25	5.98	6.25	5.83	6.19	3857368
2009-06-26	6.15	6.68	6.11	6.67	11111087
2009-06-29	6.64	6.65	6.19	6.27	4241111
2009-06-30	6.25	6.43	6.05	6.25	3321242
2009-07-01	6.31	6.53	6.08	6.09	3510878
2009-07-02	5.91	6.09	5.70	5.79	2639521
2009-07-06	5.33	5.58	5.13	5.22	5566446
2009-07-07	5.22	5.56	5.10	5.34	6355352
2009-07-08	5.36	5.51	4.70	5.12	8077221
2009-07-09	5.30	5.46	5.18	5.20	5848444
2009-07-10	5.05	5.26	4.96	5.23	3872981
2009-07-13	5.28	5.45	4.92	5.43	4769943
2009-07-14	5.47	5.62	5.32	5.47	3310920
2009-07-15	5.70	6.08	5.62	6.02	4920262
2009-07-16	6.04	6.58	5.91	6.51	4852473
2009-07-17	6.51	6.58	6.06	6.12	3823779
2009-07-20	6.33	6.63	6.33	6.53	3702366
2009-07-21	6.71	6.72	6.02	6.27	4479039
2009-07-22	6.04	6.29	6.04	6.21	2485433
2009-07-23	6.25	6.71	6.25	6.71	6125741
2009-07-24	6.66	7.32	6.55	7.30	6929061
2009-07-27	7.39	7.80	7.30	7.78	7009372
2009-07-28	7.59	7.78	7.17	7.58	4646476
2009-07-29	7.43	7.45	7.12	7.25	3229623
2009-07-30	7.46	7.82	7.46	7.69	4181816
2009-07-31	7.69	8.55	7.69	8.38	8622685
2009-08-03	9.04	9.95	8.89	9.66	9995814
2009-08-04	9.59	10.66	9.30	10.37	12298865
2009-08-05	10.46	10.96	10.13	10.82	8138859
2009-08-06	11.03	11.30	10.43	10.85	7739337
2009-08-07	11.47	11.62	10.59	10.97	8139076
2009-08-10	10.86	10.98	10.40	10.55	5769731
2009-08-11	10.36	10.36	9.80	10.02	4357794
2009-08-12	9.73	10.65	9.69	10.44	4420522
2009-08-13	10.89	11.62	10.64	11.58	7287756
2009-08-14	11.79	12.10	11.24	11.55	5441179
2009-08-17	10.69	10.89	10.14	10.74	6557923
2009-08-18	11.00	11.63	10.98	11.54	6823460
2009-08-19	10.86	11.40	10.70	11.11	5541522
2009-08-20	11.17	11.72	11.15	11.35	5467405
2009-08-21	11.65	11.75	11.32	11.39	4500565
2009-08-24	11.73	12.18	11.31	11.38	7049764
2009-08-25	11.65	11.90	11.24	11.29	4994588
2009-08-26	11.17	11.24	10.75	11.06	3224206
2009-08-27	10.85	11.32	10.40	11.20	4407684
2009-08-28	11.46	11.54	10.90	11.09	3386099
2009-08-31	10.77	10.77	10.13	10.23	5522183
2009-09-01	10.04	10.33	9.33	9.33	7913107
2009-09-02	9.19	9.33	8.87	9.05	7151670
2009-09-03	9.41	9.71	9.34	9.68	4868289
2009-09-04	9.71	9.80	9.26	9.60	3751758
2009-09-08	9.94	10.12	9.82	10.03	4017112
2009-09-09	10.07	10.55	9.96	10.27	4736649
2009-09-10	10.30	10.80	10.04	10.60	4506141
2009-09-11	10.82	11.00	10.56	10.74	4268349
2009-09-14	10.23	10.64	10.15	10.58	3743354
2009-09-15	10.65	11.35	10.62	11.18	7540490
2009-09-16	11.50	11.98	11.42	11.70	5790215
2009-09-17	11.68	12.11	10.80	11.06	7139094
2009-09-18	11.37	11.45	10.84	11.29	4740166
2009-09-21	10.87	10.87	10.55	10.69	4157434
2009-09-22	11.00	11.11	10.80	10.85	3863420
2009-09-23	10.99	11.04	10.30	10.33	4560376
2009-09-24	10.51	10.58	9.64	9.76	5282756
2009-09-25	9.52	9.83	9.38	9.46	3634962
2009-09-28	9.51	9.85	9.23	9.78	4878302
2009-09-29	9.94	10.00	9.48	9.57	3678386
2009-09-30	9.75	9.80	9.27	9.35	3798736
2009-10-01	9.31	9.35	8.57	8.58	8009353
2009-10-02	8.05	8.72	8.00	8.28	7908575
2009-10-05	8.40	8.98	8.33	8.94	5454801
2009-10-06	9.32	9.60	8.98	9.28	6235315
2009-10-07	9.29	9.65	9.22	9.65	5045799
2009-10-08	10.63	11.04	10.50	10.76	15075950
2009-10-09	10.57	10.85	10.41	10.69	5820822
2009-10-12	10.81	11.02	10.50	10.52	3259894
2009-10-13	10.50	10.79	10.21	10.65	3740779
2009-10-14	10.89	10.98	10.71	10.92	4248169
2009-10-15	10.74	11.05	10.60	10.93	3351620
2009-10-16	10.69	10.77	10.51	10.65	4150753
2009-10-19	10.74	10.96	10.45	10.90	3447815
2009-10-20	11.00	11.30	10.60	10.72	6051148
2009-10-21	10.56	11.34	10.50	10.81	7204830
2009-10-22	10.88	10.93	10.45	10.77	5059608
2009-10-23	10.92	10.99	10.28	10.32	5091741
2009-10-26	10.35	10.74	9.67	9.73	7119045
2009-10-27	9.78	9.86	9.02	9.05	5819171
2009-10-28	9.06	9.10	8.26	8.29	10265564
2009-10-29	8.67	9.37	8.63	9.28	6508027
2009-10-30	9.29	9.33	8.32	8.67	9630436
2009-11-02	8.81	9.10	8.15	8.45	6194701
2009-11-03	8.34	8.76	8.16	8.70	6109345
2009-11-04	8.99	9.06	8.46	8.52	4930847
2009-11-05	8.69	8.94	8.59	8.94	4259436
2009-11-06	8.65	9.19	8.62	8.99	3530929
2009-11-09	9.23	9.48	9.20	9.48	4000811
2009-11-10	9.41	9.54	9.07	9.31	3798333
2009-11-11	9.44	9.66	9.30	9.39	3164669
2009-11-12	9.24	9.48	8.99	9.02	3306081
2009-11-13	9.03	9.19	8.86	9.09	3093115
2009-11-16	9.26	9.62	9.26	9.49	3951990
2009-11-17	9.40	9.96	9.25	9.90	4158845
2009-11-18	10.08	10.35	9.92	10.26	4929928
2009-11-19	9.99	10.03	9.50	9.75	5514632
2009-11-20	9.58	9.89	9.56	9.89	3996068
2009-11-23	10.16	10.24	9.66	9.78	3738812
2009-11-24	9.70	9.86	9.46	9.77	2463746
2009-11-25	9.86	10.15	9.82	10.10	3652297
2009-11-27	9.30	9.92	9.28	9.74	2984262
2009-11-30	9.76	9.92	9.55	9.75	3221804
2009-12-01	9.96	10.32	9.84	10.17	4388909
2009-12-02	10.21	10.86	10.15	10.86	5263135
2009-12-03	10.90	10.90	10.36	10.40	4080807
2009-12-04	10.81	10.88	9.97	10.32	5572831
2009-12-07	10.20	10.86	10.19	10.66	4231903
2009-12-08	10.43	10.70	10.20	10.44	3156938
2009-12-09	10.51	10.96	10.37	10.95	3914126
2009-12-10	11.07	11.71	11.05	11.48	7938422
2009-12-11	11.75	12.74	11.70	12.61	10346621
2009-12-14	12.80	13.55	12.80	13.43	8769567
2009-12-15	12.83	13.43	12.71	13.09	5289723
2009-12-16	13.33	14.45	13.33	14.41	11015863
2009-12-17	14.10	14.61	14.01	14.39	5494840
2009-12-18	14.70	15.44	14.45	15.42	9319217
2009-12-21	15.73	16.10	15.52	15.54	6479143
2009-12-22	15.44	15.80	14.67	15.74	7148358
2009-12-23	15.87	16.40	15.65	16.33	4071224
2009-12-24	16.48	16.67	16.36	16.47	2081825
2009-12-28	16.66	16.90	16.17	16.34	3458132
2009-12-29	16.53	16.75	16.10	16.42	3486052
2009-12-30	16.29	16.39	15.80	16.38	5419647
2009-12-31	16.33	16.50	16.17	16.19	2075923
2010-01-04	16.71	17.30	16.55	17.22	4424128
2010-01-05	17.30	17.48	16.61	16.91	6488499
2010-01-06	16.96	17.48	16.96	17.38	4917068
2010-01-07	17.09	17.23	16.70	17.01	3926321
2010-01-08	16.81	17.92	16.80	17.83	4538269
2010-01-11	18.39	18.77	17.60	18.05	5267953
2010-01-12	16.88	17.09	16.12	16.38	6729995
2010-01-13	16.70	16.81	15.92	16.63	3777350
2010-01-14	16.64	16.90	16.45	16.53	2131031
2010-01-15	16.53	16.56	15.51	15.61	4017271
2010-01-19	15.44	16.19	15.11	16.17	3750878
2010-01-20	15.91	15.97	15.24	15.62	4295605
2010-01-21	15.48	15.50	13.96	13.99	6213852
2010-01-22	13.67	14.32	12.97	13.12	6545074
2010-01-25	13.42	13.84	12.85	13.14	4901257
2010-01-26	13.02	13.49	12.51	13.16	5049784
2010-01-27	13.03	13.46	12.25	12.75	5419551
2010-01-28	12.91	12.99	11.56	11.78	7065819
2010-01-29	12.10	12.36	11.19	11.32	6370915
2010-02-01	11.57	12.30	11.46	12.27	5422501
2010-02-02	12.45	12.86	12.20	12.65	5340220
2010-02-03	12.55	12.64	12.05	12.19	4935371
2010-02-04	11.90	11.90	11.00	11.00	7868942
2010-02-05	10.97	11.16	10.13	11.12	10163725
2010-02-08	11.25	11.50	10.62	10.83	4854168
2010-02-09	11.11	11.88	11.10	11.66	6568512
2010-02-10	11.78	11.89	11.30	11.62	5227723
2010-02-11	11.76	12.62	11.50	12.54	5299967
2010-02-12	12.25	12.85	11.85	12.63	5768814
2010-02-16	13.15	13.52	13.08	13.36	4367289
2010-02-17	13.65	13.70	12.84	13.30	4861187
2010-02-18	13.10	13.50	12.98	13.41	3721640
2010-02-19	13.30	13.65	13.15	13.53	3828081
2010-02-22	13.71	13.92	13.47	13.51	3631342
2010-02-23	13.45	13.46	12.56	12.74	6189619
2010-02-24	12.07	12.12	11.13	11.42	12742089
2010-02-25	11.10	11.89	11.00	11.81	7142801
2010-02-26	11.91	12.22	11.64	12.18	5733674
2010-03-01	12.32	13.27	12.25	13.18	5694900
2010-03-02	13.42	13.84	13.34	13.44	8503631
2010-03-03	13.49	14.22	13.43	13.86	5479290
2010-03-04	14.14	14.43	13.83	14.09	5250280
2010-03-05	14.43	14.90	14.32	14.83	6011707
2010-03-08	15.09	15.35	14.77	15.03	6059642
2010-03-09	14.61	15.05	14.36	14.75	3893970
2010-03-10	14.84	15.40	14.75	14.99	4502826
2010-03-11	14.85	14.85	14.34	14.72	4855348
2010-03-12	14.91	15.15	14.67	14.77	3208666
2010-03-15	14.62	14.74	14.06	14.49	3514453
2010-03-16	14.70	14.90	14.53	14.84	3334223
2010-03-17	15.02	15.56	15.02	15.39	4361949
2010-03-18	15.44	15.54	14.88	15.01	3705128
2010-03-19	15.03	15.09	14.20	14.32	5877679
2010-03-22	13.85	14.72	13.51	14.68	3844030
2010-03-23	14.74	15.40	14.60	15.37	4158684
2010-03-24	15.19	15.60	15.00	15.27	3828653
2010-03-25	15.50	15.70	14.61	14.62	4018802
2010-03-26	14.81	15.13	14.32	14.40	5025191
2010-03-29	14.74	15.06	14.51	14.59	5613241
2010-03-30	14.77	14.78	14.22	14.26	8940192
2010-03-31	14.12	14.34	13.73	13.76	11772522
2010-04-01	14.19	15.31	14.16	15.30	8379373
2010-04-05	15.50	15.55	15.16	15.53	5991584
2010-04-06	15.38	16.44	15.25	16.35	6418227
2010-04-07	16.37	16.75	15.78	16.03	6106727
2010-04-08	15.87	16.10	15.60	16.00	4023655
2010-04-09	16.19	16.31	15.74	15.83	3491174
2010-04-12	15.87	16.24	15.87	15.98	2614137
2010-04-13	15.71	16.35	15.65	16.24	4077152
2010-04-14	16.57	16.67	16.14	16.45	3232874
2010-04-15	16.28	16.64	16.11	16.16	2225554
2010-04-16	16.00	16.23	15.13	15.14	5911257
2010-04-19	14.85	15.26	14.20	14.81	4522628
2010-04-20	15.07	15.32	14.85	14.88	2284412
2010-04-21	15.10	15.10	14.31	14.49	4015739
2010-04-22	14.20	14.70	13.91	14.67	3484181
2010-04-23	14.81	15.21	14.60	15.11	2928050
2010-04-26	15.11	15.58	15.08	15.23	3743535
2010-04-27	15.06	15.13	13.53	13.79	6306322
2010-04-28	14.35	14.74	13.88	14.15	6229888
2010-04-29	14.35	14.58	14.01	14.32	3271523
2010-04-30	14.32	14.36	13.45	13.48	3891868
2010-05-03	13.67	13.80	12.93	13.13	3599166
2010-05-04	12.62	12.77	12.20	12.28	4908412
2010-05-05	11.75	13.00	11.55	12.42	6156116
2010-05-06	12.19	12.82	10.30	11.84	8072948
2010-05-07	12.13	12.35	11.03	11.33	6457822
2010-05-10	12.27	12.53	12.08	12.53	3763745
2010-05-11	12.01	12.50	11.94	12.09	2967505
2010-05-12	12.31	12.41	12.05	12.07	3445376
2010-05-13	12.25	13.16	12.24	12.69	6322207
2010-05-14	12.46	12.46	11.66	11.93	5096730
2010-05-17	12.02	12.02	10.95	11.55	4128124
2010-05-18	11.88	12.10	10.97	11.06	4435707
2010-05-19	10.88	11.30	10.25	10.81	4300520
2010-05-20	10.27	10.28	9.58	9.60	8026431
2010-05-21	9.18	10.40	9.05	10.09	6232161
2010-05-24	10.12	10.40	9.77	9.80	3593747
2010-05-25	9.17	10.06	8.97	10.06	5803569
2010-05-26	10.43	10.86	9.76	9.82	4822608
2010-05-27	10.48	10.75	10.16	10.74	4515080
2010-05-28	10.74	10.97	10.33	10.51	3777960
2010-06-01	10.17	10.58	9.71	9.71	4317325
2010-06-02	9.81	10.31	9.65	10.31	3257095
2010-06-03	10.42	10.50	9.85	10.09	3548459
2010-06-04	9.69	10.00	9.26	9.35	3982576
2010-06-07	9.41	9.53	8.65	8.70	4488878
2010-06-08	9.08	9.08	8.57	8.92	4162637
2010-06-09	9.12	9.47	8.79	8.86	4390215
2010-06-10	9.13	9.53	9.12	9.52	3573972
2010-06-11	9.35	9.73	9.18	9.73	2368236
2010-06-14	9.99	10.41	9.81	9.85	3321584
2010-06-15	10.13	10.43	10.00	10.40	2870433
2010-06-16	10.24	10.39	10.08	10.22	2624842
2010-06-17	10.28	10.32	9.90	10.07	1867994
2010-06-18	10.07	10.17	9.91	10.04	1680961
2010-06-21	10.55	11.21	10.46	10.84	5738598
2010-06-22	10.92	11.07	10.38	10.43	3326264
2010-06-23	10.48	10.52	10.05	10.40	2932377
2010-06-24	10.19	10.29	9.96	9.99	2927721
2010-06-25	10.03	10.52	9.71	10.50	4351026
2010-06-28	10.44	10.47	10.01	10.03	2353329
2010-06-29	9.64	9.64	9.00	9.07	4079306
2010-06-30	9.16	9.44	8.77	8.83	3529078
2010-07-01	8.79	9.06	8.25	8.68	3967907
2010-07-02	8.90	8.91	8.39	8.60	2445684
2010-07-06	9.02	9.20	8.50	8.61	3302475
2010-07-07	8.59	9.20	8.57	9.19	4495177
2010-07-08	9.39	9.55	9.14	9.47	3266392
2010-07-09	9.48	9.93	9.40	9.77	3435008
2010-07-12	9.75	9.93	9.32	9.59	2412003
2010-07-13	10.15	10.20	9.73	9.93	3145005
2010-07-14	9.86	10.15	9.62	9.71	3402062
2010-07-15	9.78	9.78	9.33	9.52	1979378
2010-07-16	9.34	9.44	9.00	9.03	2804927
2010-07-19	9.05	9.19	8.82	9.09	2138974
2010-07-20	8.80	9.53	8.70	9.52	2553153
2010-07-21	9.72	9.90	9.45	9.57	2694209
2010-07-22	9.81	10.30	9.75	10.18	4273523
2010-07-23	10.10	10.77	10.00	10.75	3898173
2010-07-26	10.57	11.13	10.56	10.78	3777006
2010-07-27	10.95	11.04	10.42	10.55	3273661
2010-07-28	9.89	10.06	9.33	9.57	6839389
2010-07-29	9.70	9.90	9.48	9.81	3839333
2010-07-30	9.59	10.50	9.55	10.43	4238814
2010-08-02	10.83	10.99	10.71	10.91	3090505
2010-08-03	10.89	10.95	10.58	10.80	2564883
2010-08-04	10.96	11.30	10.96	11.26	3080696
2010-08-05	11.12	11.29	10.93	11.10	2137331
2010-08-06	10.82	11.23	10.79	11.21	2924029
2010-08-09	11.46	11.50	11.24	11.27	1865144
2010-08-10	10.91	11.03	10.59	10.89	3036770
2010-08-11	10.47	10.47	9.98	10.01	3723287
2010-08-12	9.75	10.34	9.66	10.15	2590613
2010-08-13	10.12	10.48	10.08	10.24	2309757
2010-08-16	9.97	10.37	9.97	10.09	1908009
2010-08-17	10.35	10.82	10.35	10.70	3370940
2010-08-18	10.75	10.85	10.52	10.70	1651331
2010-08-19	10.59	10.71	10.06	10.12	2841717
2010-08-20	9.98	10.13	9.85	10.13	2182861
2010-08-23	10.18	10.28	9.81	9.88	2343059
2010-08-24	9.79	10.05	9.40	9.72	4362629
2010-08-25	9.61	9.70	9.38	9.56	4158147
2010-08-26	9.75	9.85	9.38	9.44	3500639
2010-08-27	9.69	9.80	9.28	9.76	3363031
2010-08-30	9.68	9.96	9.68	9.81	1944927
2010-08-31	9.75	10.06	9.65	10.00	2579543
2010-09-01	10.27	10.56	10.18	10.54	2416651
2010-09-02	10.60	10.93	10.41	10.93	2335918
2010-09-03	11.06	11.23	10.84	10.93	2105457
2010-09-07	10.76	10.97	10.56	10.83	1509249
2010-09-08	10.91	11.16	10.90	10.97	1796087
2010-09-09	11.25	11.28	10.74	10.87	1254358
2010-09-10	10.94	11.30	10.82	11.27	2907477
2010-09-13	11.55	11.74	11.46	11.52	2183401
2010-09-14	11.45	11.56	11.23	11.34	2014523
2010-09-15	11.21	11.34	11.12	11.29	1292146
2010-09-16	11.23	11.42	11.06	11.25	1165873
2010-09-17	11.33	11.35	10.98	11.00	1651857
2010-09-20	11.10	11.75	10.98	11.70	3313174
2010-09-21	11.76	11.88	11.45	11.72	2443711
2010-09-22	11.66	12.23	11.61	11.94	2560486
2010-09-23	11.85	12.33	11.60	11.87	2805692
2010-09-24	12.24	12.65	12.06	12.65	3163952
2010-09-27	12.69	12.90	12.52	12.69	2474124
2010-09-28	12.72	12.91	12.30	12.88	2125448
2010-09-29	12.80	13.14	12.70	12.91	2161464
2010-09-30	13.06	13.26	12.69	13.17	3399302
2010-10-01	13.33	13.63	13.30	13.52	2525025
2010-10-04	13.47	13.47	11.62	12.79	2969322
2010-10-05	13.25	13.37	12.95	13.26	2493164
2010-10-06	13.30	13.66	13.30	13.47	2172482
2010-10-07	13.67	13.70	13.12	13.36	1869779
2010-10-08	13.54	14.09	13.50	13.99	3484732
2010-10-11	14.12	14.64	14.07	14.15	2298794
2010-10-12	14.12	14.41	13.82	14.41	1568078
2010-10-13	14.60	14.70	14.12	14.17	2703203
2010-10-14	14.21	14.45	14.09	14.40	1934310
2010-10-15	14.50	14.53	13.68	13.88	2689401
2010-10-18	13.83	14.07	13.58	13.96	1406455
2010-10-19	13.52	13.57	12.75	12.93	3256038
2010-10-20	13.07	13.50	13.00	13.39	1626261
2010-10-21	13.55	13.65	12.72	12.95	2097232
2010-10-22	13.08	13.15	12.85	13.05	1014577
2010-10-25	13.26	13.70	13.26	13.58	1952573
2010-10-26	13.42	13.72	13.26	13.63	1946685
2010-10-27	12.35	13.20	12.02	13.16	5185766
2010-10-28	13.12	13.38	12.91	13.07	1718985
2010-10-29	12.90	13.55	12.85	13.52	1573485
2010-11-01	13.71	13.79	13.33	13.41	1510201
2010-11-02	13.60	13.68	13.44	13.65	946076
2010-11-03	13.72	14.19	13.61	14.14	2469511
2010-11-04	14.44	14.90	14.44	14.80	2167572
2010-11-05	14.80	15.09	14.71	14.81	1516307
2010-11-08	14.50	14.70	14.40	14.65	1842610
2010-11-09	14.82	14.99	14.32	14.52	1981249
2010-11-10	14.50	14.57	14.06	14.48	1723743
2010-11-11	14.17	14.96	14.16	14.95	1453561
2010-11-12	14.68	14.83	14.31	14.44	2078049
2010-11-15	14.66	14.74	14.19	14.19	1132058
2010-11-16	13.95	13.95	13.30	13.35	2597027
2010-11-17	13.53	13.58	13.17	13.40	1367105
2010-11-18	13.76	14.18	13.71	14.00	1460417
2010-11-19	13.88	14.45	13.71	14.43	1588119
2010-11-22	14.23	14.51	14.04	14.44	943981
2010-11-23	14.19	14.19	13.89	14.04	1193746
2010-11-24	14.24	14.45	14.23	14.44	775451
2010-11-26	14.24	14.39	14.09	14.23	260948
2010-11-29	14.09	14.34	13.90	14.23	1347587
2010-11-30	14.02	14.13	13.80	13.86	1537955
2010-12-01	14.22	14.30	14.03	14.19	1404510
2010-12-02	14.22	15.05	14.22	14.95	2264858
2010-12-03	14.89	15.30	14.76	15.06	1958091
2010-12-06	15.07	15.33	14.91	15.15	1261137
2010-12-07	15.47	15.54	14.98	14.99	1784644
2010-12-08	15.11	15.25	14.75	14.87	1194420
2010-12-09	15.06	15.35	14.92	15.32	1185834
2010-12-10	15.35	16.18	15.15	16.00	2219990
2010-12-13	16.30	16.40	15.90	15.92	1658955
2010-12-14	15.98	16.21	15.60	15.69	1202403
2010-12-15	15.65	15.96	15.39	15.42	1295940
2010-12-16	15.43	16.13	15.39	16.13	1545037
2010-12-17	15.72	16.44	15.66	16.11	9394581
2010-12-20	16.21	16.59	15.91	16.30	1467600
2010-12-21	16.50	16.51	15.96	16.01	1723412
2010-12-22	16.10	16.11	15.57	15.93	1752868
2010-12-23	15.87	16.15	15.66	15.80	1079907
2010-12-27	15.64	16.09	15.32	15.98	1239347
2010-12-28	16.07	16.15	15.65	15.68	1232224
2010-12-29	15.79	15.86	15.50	15.51	1088847
2010-12-30	15.51	15.84	15.48	15.71	797498
2010-12-31	15.69	15.72	15.52	15.53	870707
2011-01-03	15.83	16.58	15.83	16.37	2618953
2011-01-04	16.65	17.00	16.41	16.80	2689589
2011-01-05	16.65	17.13	16.50	16.93	1960879
2011-01-06	17.09	17.14	16.55	16.78	1860730
2011-01-07	16.57	16.87	16.17	16.69	1659508
2011-01-10	16.71	16.75	16.25	16.54	1704819
2011-01-11	16.62	16.90	16.45	16.73	1430440
2011-01-12	16.95	16.95	16.46	16.73	1706835
2011-01-13	16.77	16.86	16.38	16.47	1193798
2011-01-14	16.10	16.22	15.69	15.72	2599280
2011-01-18	15.70	15.97	15.66	15.96	1040971
2011-01-19	15.99	16.13	15.00	15.01	2437433
2011-01-20	14.85	14.90	14.18	14.54	3408687
2011-01-21	14.63	14.84	14.01	14.02	1933702
2011-01-24	14.03	14.70	14.02	14.56	1811274
2011-01-25	14.50	14.53	13.90	14.24	1448272
2011-01-26	14.43	15.00	14.36	15.00	1876763
2011-01-27	15.00	15.00	14.41	14.65	1411392
2011-01-28	14.67	14.85	14.22	14.29	1584727
2011-01-31	14.40	14.90	14.33	14.87	1531705
2011-02-01	15.15	15.75	15.09	15.63	3032818
2011-02-02	15.57	15.69	15.23	15.24	1414493
2011-02-03	15.20	15.27	14.79	15.05	1996889
2011-02-04	15.14	15.19	14.80	14.93	1862448
2011-02-07	15.05	15.54	15.01	15.26	1557222
2011-02-08	15.32	15.68	15.20	15.68	2127627
2011-02-09	15.47	15.55	15.10	15.17	1816116
2011-02-10	14.88	15.52	14.75	15.41	1599633
2011-02-11	15.33	15.88	15.20	15.83	1679326
2011-02-14	15.89	16.25	15.75	15.83	2371947
2011-02-15	15.75	15.82	15.39	15.45	2881578
2011-02-16	16.50	17.48	16.30	17.38	6469101
2011-02-17	17.38	17.71	17.02	17.45	3523690
2011-02-18	17.71	17.71	16.80	16.98	1962725
2011-02-22	16.65	17.15	16.06	16.12	2138618
2011-02-23	16.17	16.37	15.24	15.90	2958502
2011-02-24	15.69	16.30	15.69	16.08	1698489
2011-02-25	16.22	16.46	15.89	16.16	2246527
2011-02-28	16.73	17.23	16.66	16.95	3114145
2011-03-01	16.82	16.89	15.84	15.88	2959218
2011-03-02	15.95	16.33	15.68	15.72	1589113
2011-03-03	16.19	16.46	16.10	16.39	1446976
2011-03-04	16.42	16.70	16.11	16.70	2066627
2011-03-07	16.72	16.82	16.14	16.58	2568186
2011-03-08	16.53	16.90	16.05	16.81	1714038
2011-03-09	16.67	16.88	16.41	16.80	2429565
2011-03-10	16.35	16.81	15.92	16.60	3178872
2011-03-11	16.43	17.25	16.20	17.13	2159656
2011-03-14	17.15	17.44	16.81	17.19	1748426
2011-03-15	16.33	17.23	16.16	17.01	1847356
2011-03-16	17.00	17.23	16.28	16.51	1932570
2011-03-17	17.01	17.14	16.71	16.81	1303300
2011-03-18	17.09	17.15	16.70	16.94	3669173
2011-03-21	17.20	17.35	17.03	17.24	1806244
2011-03-22	17.28	17.55	17.03	17.23	1224659
2011-03-23	17.10	18.24	17.10	17.97	2217252
2011-03-24	18.25	18.32	17.68	17.94	2014023
2011-03-25	18.17	18.58	17.85	18.13	1729772
2011-03-28	18.15	18.46	18.05	18.05	1028927
2011-03-29	18.04	18.60	17.95	18.59	1161952
2011-03-30	18.87	19.00	18.20	18.65	1713031
2011-03-31	18.60	18.92	18.55	18.68	1093251
2011-04-01	18.92	19.17	18.73	18.93	1315631
2011-04-04	19.01	19.23	18.95	19.17	1170842
2011-04-05	19.05	20.39	19.02	20.06	1980520
2011-04-06	20.21	20.76	20.03	20.17	1577998
2011-04-07	20.25	20.69	20.01	20.22	1329883
2011-04-08	20.63	20.64	19.92	19.98	957958
2011-04-11	20.16	20.48	19.50	19.65	1458958
2011-04-12	19.00	19.17	18.27	18.34	2484111
2011-04-13	18.66	18.85	17.83	18.23	1819215
2011-04-14	18.18	18.28	17.76	18.04	2088414
2011-04-15	17.98	18.38	17.80	18.34	1907167
2011-04-18	17.84	18.05	17.56	17.79	1975645
2011-04-19	17.91	18.17	17.63	18.13	1802226
2011-04-20	18.72	18.92	18.52	18.84	1401330
2011-04-21	19.14	19.29	18.89	19.04	1800671
2011-04-25	19.03	20.17	19.03	20.05	2697692
2011-04-26	20.07	20.24	19.54	20.05	2401561
2011-04-27	20.05	20.23	19.48	20.13	2598303
2011-04-28	20.13	20.38	19.82	19.94	1901948
2011-04-29	19.93	20.12	19.70	19.98	1712046
2011-05-02	20.19	20.56	19.73	19.86	1654707
2011-05-03	19.85	20.26	19.47	19.74	2731554
2011-05-04	18.41	18.57	16.45	16.52	6804867
2011-05-05	16.47	17.10	16.22	16.27	2898867
2011-05-06	16.55	17.30	16.32	16.72	3416769
2011-05-09	16.97	17.16	16.57	17.05	1825888
2011-05-10	17.25	17.38	16.88	17.01	1635367
2011-05-11	16.91	16.92	16.05	16.18	2487778
2011-05-12	16.08	16.59	15.81	16.39	2064217
2011-05-13	16.37	16.50	15.63	15.70	1717683
2011-05-16	15.62	16.54	15.45	16.05	2038026
2011-05-17	15.94	16.10	15.42	15.74	1571254
2011-05-18	15.91	16.14	15.73	15.85	2268446
2011-05-19	15.87	16.10	15.34	15.56	2259830
2011-05-20	15.45	15.73	15.20	15.42	1595977
2011-05-23	15.09	15.26	14.88	15.18	1923033
2011-05-24	15.39	15.85	15.21	15.36	2415606
2011-05-25	15.38	15.77	15.29	15.60	979855
2011-05-26	15.55	15.76	15.37	15.65	856984
2011-05-27	15.75	16.00	15.72	15.88	912996
2011-05-31	16.13	16.23	15.61	16.14	1140393
2011-06-01	16.08	16.11	14.88	14.98	3537819
2011-06-02	15.05	15.64	15.04	15.46	1612455
2011-06-03	15.07	15.31	14.90	14.95	1520552
2011-06-06	15.00	15.34	14.66	14.68	1770689
2011-06-07	14.92	15.19	14.69	14.70	2337483
2011-06-08	14.65	14.76	14.22	14.30	1885453
2011-06-09	14.46	14.60	14.25	14.54	1583849
2011-06-10	14.39	14.86	14.32	14.64	1637814
2011-06-13	14.79	14.79	14.07	14.41	2162281
2011-06-14	14.61	15.02	14.61	14.87	1292105
2011-06-15	14.57	14.88	14.16	14.28	1466393
2011-06-16	14.28	14.42	13.60	13.97	1837786
2011-06-17	14.36	14.45	13.91	14.01	1796849
2011-06-20	13.94	14.15	13.82	13.95	1023665
2011-06-21	14.14	14.54	14.06	14.50	1294319
2011-06-22	14.48	14.94	14.40	14.59	1065429
2011-06-23	14.33	14.40	13.80	14.40	2729283
2011-06-24	14.48	14.68	14.11	14.22	3176128
2011-06-27	14.27	14.58	14.06	14.51	1239818
2011-06-28	14.61	15.01	14.56	15.00	1247926
2011-06-29	15.12	15.69	14.94	15.51	1650335
2011-06-30	15.59	15.84	15.54	15.65	1316282
2011-07-01	15.71	16.11	15.35	16.08	1553459
2011-07-05	16.03	16.10	15.82	15.98	1273322
2011-07-06	15.96	15.96	15.65	15.87	945007
2011-07-07	16.15	16.55	16.02	16.34	1162510
2011-07-08	15.93	16.05	15.50	15.81	1569687
2011-07-11	15.53	15.63	15.01	15.14	1258292
2011-07-12	15.09	15.26	14.84	14.92	1062196
2011-07-13	15.03	15.44	14.69	14.74	2136400
2011-07-14	14.84	14.95	13.65	13.70	3494061
2011-07-15	13.92	14.17	13.57	14.09	2322612
2011-07-18	14.01	14.31	13.73	13.85	1529073
2011-07-19	14.57	14.58	13.96	14.09	1729045
2011-07-20	14.12	14.40	14.01	14.24	1269961
2011-07-21	14.32	14.47	14.22	14.45	1035224
2011-07-22	14.40	14.58	14.34	14.50	854340
2011-07-25	14.28	14.51	14.23	14.27	790370
2011-07-26	14.01	14.13	13.70	14.01	1456746
2011-07-27	13.87	13.94	13.18	13.22	1775657
2011-07-28	13.31	13.31	12.96	12.99	1450814
2011-07-29	12.78	13.26	12.52	13.02	1656919
2011-08-01	13.32	13.40	12.48	12.62	1650923
2011-08-02	12.55	12.77	11.92	11.97	1851722
2011-08-03	12.03	12.25	11.42	11.97	1545616
2011-08-04	11.75	11.75	10.74	10.79	2731879
2011-08-05	11.11	11.51	10.27	10.72	3126114
2011-08-08	10.10	10.36	8.72	8.79	3669656
2011-08-09	9.24	10.17	9.07	10.17	3985162
2011-08-10	9.84	10.08	9.38	9.41	3367206
2011-08-11	9.52	10.80	9.25	10.57	4142013
2011-08-12	10.96	11.47	10.86	11.02	3547751
2011-08-15	11.54	11.67	11.37	11.54	1469788
2011-08-16	11.27	11.37	10.90	11.00	2628795
2011-08-17	11.13	11.34	10.90	11.02	1548926
2011-08-18	10.47	10.61	10.07	10.21	1965682
2011-08-19	9.92	11.00	9.83	10.08	2713429
2011-08-22	10.57	10.78	9.96	10.05	1495295
2011-08-23	10.14	10.78	9.95	10.77	1786281
2011-08-24	10.71	11.09	10.55	11.02	1723933
2011-08-25	11.12	11.17	10.65	10.70	1665827
2011-08-26	10.51	11.22	10.41	11.11	1448288
2011-08-29	11.38	11.89	11.35	11.88	1044695
2011-08-30	11.64	12.02	11.51	11.79	1496425
2011-08-31	12.09	12.54	11.94	12.17	2091800
2011-09-01	12.12	12.28	11.46	11.49	2187899
2011-09-02	11.08	11.29	10.92	11.09	1445255
2011-09-06	10.57	10.95	10.40	10.93	1350043
2011-09-07	11.12	11.75	11.12	11.65	1482367
2011-09-08	11.51	11.74	11.10	11.18	1132975
2011-09-09	11.05	11.19	10.67	10.89	1891506
2011-09-12	10.60	11.10	10.48	10.87	1339523
2011-09-13	10.94	11.19	10.79	11.08	1336243
2011-09-14	11.24	11.40	10.75	11.18	1260005
2011-09-15	11.36	11.54	11.20	11.50	914859
2011-09-16	11.57	11.65	11.22	11.52	1722789
2011-09-19	11.17	11.30	10.80	11.19	998596
2011-09-20	11.19	11.29	10.55	10.57	1311192
2011-09-21	10.56	10.65	9.85	9.86	1434913
2011-09-22	9.49	9.54	8.94	9.20	2097323
2011-09-23	9.03	9.42	8.97	9.17	1133144
2011-09-26	9.30	9.38	8.83	9.37	1483291
2011-09-27	9.68	10.46	9.60	9.93	1840889
2011-09-28	10.01	10.15	8.99	9.04	1960193
2011-09-29	9.35	9.51	9.01	9.39	2080074
2011-09-30	9.13	9.26	8.81	8.94	1401002
2011-10-03	8.55	8.63	7.85	7.90	2849723
2011-10-04	7.58	8.38	7.25	8.35	2525337
2011-10-05	8.31	9.00	8.06	8.98	1996264
2011-10-06	9.01	9.48	8.88	9.28	2177421
2011-10-07	9.49	9.49	8.70	9.03	1862698
2011-10-10	9.40	9.56	9.28	9.56	1257766
2011-10-11	9.38	9.96	9.30	9.90	1370723
2011-10-12	9.80	10.29	9.63	10.10	1673824
2011-10-13	9.97	10.10	9.66	9.89	1523982
2011-10-14	10.13	10.34	9.74	9.90	1810076
2011-10-17	9.72	9.78	9.20	9.23	1319665
2011-10-18	9.21	9.95	8.80	9.86	2045481
2011-10-19	9.78	9.88	9.19	9.28	1542141
2011-10-20	9.21	9.50	9.00	9.39	1590812
2011-10-21	9.67	9.79	9.32	9.62	1642333
2011-10-24	9.77	10.59	9.75	10.55	2221674
2011-10-25	10.38	10.50	10.06	10.16	2773029
2011-10-26	10.00	10.47	9.43	9.85	3467478
2011-10-27	10.44	11.95	10.44	11.71	3621199
2011-10-28	11.63	12.30	11.49	12.13	2129172
2011-10-31	11.71	11.71	11.15	11.16	1539951
2011-11-01	10.65	10.81	10.25	10.58	2595763
2011-11-02	10.91	11.36	10.77	11.13	1513405
2011-11-03	11.50	11.73	11.03	11.63	1717315
2011-11-04	11.51	11.87	11.25	11.72	1109715
2011-11-07	11.61	11.99	11.25	11.46	1395718
2011-11-08	11.66	11.73	11.04	11.29	2455776
2011-11-09	10.76	10.85	10.26	10.39	2740495
2011-11-10	10.65	10.80	10.28	10.57	1506949
2011-11-11	10.78	11.25	10.74	11.01	1077702
2011-11-14	10.71	11.04	10.63	10.81	1233234
2011-11-15	10.67	11.19	10.65	11.08	1068387
2011-11-16	10.81	10.94	10.31	10.37	1967171
2011-11-17	10.31	10.37	9.50	9.66	2669692
2011-11-18	9.73	9.89	9.43	9.52	1323393
2011-11-21	9.15	9.26	8.60	8.90	2159113
2011-11-22	8.99	9.04	8.38	8.81	2358608
2011-11-23	8.64	8.67	8.12	8.17	2822794
2011-11-25	8.04	8.31	7.79	7.89	1209995
2011-11-28	8.53	8.70	8.40	8.53	2186241
2011-11-29	8.59	8.59	8.27	8.53	1495218
2011-11-30	9.12	9.63	9.10	9.63	2862221
2011-12-01	9.45	9.69	9.29	9.51	1696672
2011-12-02	9.78	9.89	9.49	9.55	1712316
2011-12-05	9.86	10.19	9.70	10.04	2078984
2011-12-06	9.99	10.30	9.77	10.12	1669951
2011-12-07	9.94	10.40	9.87	10.33	2015476
2011-12-08	10.16	10.32	9.66	9.73	1771335
2011-12-09	9.79	10.27	9.76	10.17	1736220
2011-12-12	9.75	9.79	9.45	9.68	2001645
2011-12-13	9.79	9.92	9.04	9.15	1672218
2011-12-14	9.12	9.12	8.68	8.72	3515622
2011-12-15	8.98	9.08	8.50	8.57	1812556
2011-12-16	8.73	8.83	8.44	8.64	2558472
2011-12-19	8.68	8.68	8.06	8.16	1983892
2011-12-20	8.46	8.63	8.40	8.62	1699889
2011-12-21	8.56	8.71	8.37	8.67	1437073
2011-12-22	8.69	9.00	8.69	8.88	1246022
2011-12-23	8.94	8.94	8.76	8.84	672912
2011-12-27	8.79	8.87	8.70	8.73	640701
2011-12-28	8.74	8.77	8.18	8.27	1654933
2011-12-29	8.32	8.48	8.25	8.37	821892
2011-12-30	8.37	8.62	8.29	8.51	830288
2012-01-03	8.89	9.20	8.85	9.12	1963306
2012-01-04	9.05	9.26	8.75	9.15	1487709
2012-01-05	9.03	9.19	8.80	8.99	1107512
2012-01-06	9.00	9.24	8.84	9.03	1714499
2012-01-09	9.06	9.25	8.97	9.09	1297470
2012-01-10	9.48	9.68	9.35	9.40	1252134
2012-01-11	9.36	9.75	9.36	9.68	1092525
2012-01-12	9.75	9.89	9.53	9.89	1221173
2012-01-13	9.72	9.72	9.43	9.59	1079807
2012-01-17	9.79	9.96	9.42	9.48	1123612
2012-01-18	9.49	9.88	9.41	9.87	830173
2012-01-19	9.99	10.47	9.98	10.13	1188779
2012-01-20	10.09	10.24	9.94	10.12	835734
2012-01-23	10.10	10.48	10.05	10.34	1279899
2012-01-24	10.18	10.42	10.03	10.38	828536
2012-01-25	10.36	11.00	10.24	10.92	1763491
2012-01-26	11.05	11.23	10.62	10.73	1658128
2012-01-27	10.66	10.99	10.53	10.91	920768
2012-01-30	10.59	10.84	10.52	10.62	1170151
2012-01-31	10.77	10.82	9.80	10.03	2962374
2012-02-01	10.30	10.49	10.06	10.34	1373243
2012-02-02	10.22	10.88	10.22	10.62	1076333
2012-02-03	10.90	11.03	10.76	10.98	1381754
2012-02-06	10.80	11.08	10.80	10.97	680425
2012-02-07	11.00	11.07	10.56	10.77	1023909
2012-02-08	10.87	11.29	10.82	11.06	1320096
2012-02-09	11.14	11.30	11.05	11.15	1516069
2012-02-10	10.91	10.92	10.46	10.58	1486941
2012-02-13	10.78	10.88	10.48	10.66	878939
2012-02-14	10.55	10.62	10.15	10.34	1284881
2012-02-15	10.43	10.54	10.06	10.13	1431718
2012-02-16	10.13	10.64	10.09	10.64	1406275
2012-02-17	10.73	10.77	10.36	10.44	1099664
2012-02-21	10.52	10.86	10.40	10.67	1701091
2012-02-22	10.63	10.81	10.46	10.53	1505907
2012-02-23	10.55	10.73	10.35	10.73	1352546
2012-02-24	10.45	10.77	10.40	10.46	1640981
2012-02-27	10.27	10.42	10.00	10.00	1607441
2012-02-28	10.00	10.19	9.92	10.11	1298091
2012-02-29	10.19	10.37	9.81	9.82	1884016
2012-03-01	9.98	10.23	9.88	10.13	1946931
2012-03-02	10.14	10.22	9.83	9.88	1617062
2012-03-05	9.84	9.85	9.16	9.28	1749302
2012-03-06	9.05	9.07	8.72	8.77	1541256
2012-03-07	8.89	8.93	8.65	8.79	1291772
2012-03-08	8.94	9.06	8.70	8.83	1313031
2012-03-09	8.83	9.42	8.82	9.12	1527242
2012-03-12	9.09	9.31	8.80	8.83	1269976
2012-03-13	8.98	9.20	8.93	9.16	1684704
2012-03-14	9.23	9.25	8.79	8.83	1894590
2012-03-15	8.87	9.14	8.77	9.03	1530510
2012-03-16	9.06	9.69	9.05	9.55	2866167
2012-03-19	9.54	9.96	9.48	9.67	1548480
2012-03-20	9.50	9.51	9.18	9.34	1334191
2012-03-21	9.42	9.54	9.19	9.40	1093472
2012-03-22	9.21	9.24	8.92	9.11	1648357
2012-03-23	9.00	9.35	9.00	9.21	1261545
2012-03-26	9.39	9.45	9.13	9.29	836356
2012-03-27	9.35	9.49	9.02	9.04	978267
2012-03-28	8.99	9.05	8.65	8.74	1894285
2012-03-29	8.66	8.92	8.57	8.91	1238275
2012-03-30	9.01	9.10	8.75	8.88	846210
2012-04-02	8.82	9.16	8.81	9.04	1285664
2012-04-03	9.01	9.11	8.62	8.79	1535648
2012-04-04	8.60	8.61	8.33	8.43	1358365
2012-04-05	8.38	8.54	8.22	8.27	883188
2012-04-09	8.10	8.29	7.93	8.22	1302852
2012-04-10	8.19	8.26	7.81	7.97	1557736
2012-04-11	8.37	8.52	8.23	8.27	1498369
2012-04-12	8.27	8.75	8.27	8.71	1457234
2012-04-13	8.63	8.63	8.12	8.15	1319777
2012-04-16	8.27	8.38	8.07	8.22	843460
2012-04-17	8.29	8.63	8.26	8.40	1152808
2012-04-18	8.37	8.47	8.14	8.16	899928
2012-04-19	8.18	8.39	8.10	8.14	1268175
2012-04-20	8.27	8.38	8.07	8.11	851011
2012-04-23	7.95	8.03	7.82	8.03	1201669
2012-04-24	8.03	8.19	7.90	8.11	958965
2012-04-25	8.70	9.16	8.56	9.07	3564954
2012-04-26	9.05	9.24	8.91	9.08	1523372
2012-04-27	9.10	9.21	8.83	9.10	1133955
2012-04-30	9.11	9.31	8.98	9.20	1217850
2012-05-01	9.26	9.46	9.18	9.22	1324937
2012-05-02	9.08	9.13	8.88	8.93	964535
2012-05-03	8.95	8.98	8.55	8.68	1151389
2012-05-04	8.57	8.62	8.26	8.27	1275465
2012-05-07	8.22	8.34	8.00	8.20	998092
2012-05-08	8.13	8.26	7.95	8.24	1072743
2012-05-09	8.05	8.23	7.85	8.03	1570539
2012-05-10	8.03	8.23	7.88	7.92	1242462
2012-05-11	7.84	8.01	7.75	7.80	919610
2012-05-14	7.71	7.73	7.51	7.54	847105
2012-05-15	7.57	7.70	7.28	7.33	959932
2012-05-16	7.39	7.58	7.00	7.02	1244844
2012-05-17	7.04	7.18	6.76	6.83	1530917
2012-05-18	6.90	6.98	6.51	6.80	1762692
2012-05-21	6.86	7.15	6.78	7.10	1152960
2012-05-22	7.12	7.24	6.97	7.03	1610505
2012-05-23	6.78	7.18	6.70	7.16	2288903
2012-05-24	7.19	7.22	6.88	7.06	1512502
2012-05-25	7.04	7.15	6.95	7.10	1077839
2012-05-29	7.20	7.61	7.20	7.50	1178519
2012-05-30	7.39	7.39	7.11	7.15	1322844
2012-05-31	7.19	7.21	6.93	7.08	1474027
2012-06-01	6.86	7.30	6.80	7.10	1537863
2012-06-04	7.12	7.21	6.80	7.15	1649889
2012-06-05	7.07	7.33	6.96	7.18	1204771
2012-06-06	7.25	7.55	7.21	7.46	1048020
2012-06-07	7.65	8.05	7.45	7.47	1543219
2012-06-08	7.38	7.43	7.18	7.34	908852
2012-06-11	7.59	7.88	7.02	7.03	935614
2012-06-12	7.09	7.32	7.03	7.28	1077658
2012-06-13	7.13	7.39	7.05	7.08	1012446
2012-06-14	6.98	7.12	6.90	7.07	1295003
2012-06-15	7.10	7.14	6.94	7.08	2373358
2012-06-18	7.00	7.21	6.97	7.10	1041932
2012-06-19	7.18	7.57	7.15	7.46	1491863
2012-06-20	7.50	7.71	7.40	7.59	1320238
2012-06-21	7.56	7.56	7.07	7.17	1667930
2012-06-22	7.24	7.29	7.06	7.20	952585
2012-06-25	7.05	7.05	6.81	6.83	1075187
2012-06-26	6.83	6.89	6.63	6.80	1036205
2012-06-27	6.68	6.95	6.66	6.90	1432617
2012-06-28	6.78	6.92	6.65	6.91	950151
2012-06-29	7.13	7.38	7.09	7.33	1754859
2012-07-02	7.37	7.41	7.17	7.40	863665
2012-07-03	7.41	7.82	7.40	7.72	1020837
2012-07-05	7.71	7.88	7.56	7.63	1027517
2012-07-06	7.49	7.52	7.29	7.39	895198
2012-07-09	7.32	7.34	7.10	7.13	1216465
2012-07-10	7.24	7.45	6.80	6.90	1252172
2012-07-11	6.75	6.90	6.49	6.56	1893350
2012-07-12	6.44	6.68	6.20	6.56	3667319
2012-07-13	6.63	6.68	6.39	6.51	762267
2012-07-16	6.50	6.50	6.35	6.40	755723
2012-07-17	6.41	6.50	6.25	6.43	3824206
2012-07-18	6.38	6.47	6.28	6.38	897445
2012-07-19	6.41	6.58	6.36	6.50	845855
2012-07-20	6.41	6.43	6.19	6.23	1296999
2012-07-23	6.09	6.15	5.90	6.10	1026921
2012-07-24	6.15	6.23	5.85	5.93	1218808
2012-07-25	5.93	6.09	5.62	5.63	1381008
2012-07-26	5.77	5.79	5.55	5.60	1330562
2012-07-27	5.68	6.20	5.52	6.10	1785987
2012-07-30	6.13	6.22	6.02	6.13	1141740
2012-07-31	6.12	6.31	6.06	6.11	1055590
2012-08-01	6.16	6.25	5.99	6.00	1308661
2012-08-02	5.96	6.19	5.75	5.87	1109224
2012-08-03	6.03	6.29	5.94	6.11	1215751
2012-08-06	6.13	6.48	6.11	6.45	1216586
2012-08-07	6.50	6.68	6.39	6.53	916510
2012-08-08	6.47	6.68	6.33	6.37	801068
2012-08-09	6.38	6.65	6.34	6.59	687996
2012-08-10	6.57	6.57	6.33	6.51	1070407
2012-08-13	6.51	6.57	6.26	6.34	855329
2012-08-14	6.35	6.44	6.12	6.18	880662
2012-08-15	6.10	6.17	6.04	6.16	921180
2012-08-16	6.14	6.47	6.11	6.35	842361
2012-08-17	6.37	6.57	6.35	6.49	917027
2012-08-20	6.45	6.65	6.35	6.61	765855
2012-08-21	6.63	7.17	6.63	6.80	1983452
2012-08-22	6.75	6.84	6.65	6.80	636229
2012-08-23	6.78	6.78	6.63	6.74	940404
2012-08-24	6.68	6.68	6.44	6.50	804552
2012-08-27	6.54	6.55	6.20	6.22	846808
2012-08-28	6.20	6.30	6.16	6.18	793402
2012-08-29	6.19	6.28	6.07	6.25	655464
2012-08-30	6.20	6.24	6.10	6.15	485084
2012-08-31	6.25	6.32	6.09	6.23	699804
2012-09-04	6.25	6.29	6.02	6.12	624837
2012-09-05	6.10	6.19	6.04	6.14	520463
2012-09-06	6.21	6.66	6.19	6.52	1139672
2012-09-07	6.58	7.05	6.55	6.99	1616755
2012-09-10	7.02	7.65	6.97	7.49	2701214
2012-09-11	7.51	7.72	7.51	7.61	1295188
2012-09-12	7.63	7.80	7.37	7.63	1577216
2012-09-13	7.63	8.14	7.51	7.95	2014419
2012-09-14	8.09	8.50	8.05	8.41	1995337
2012-09-17	8.30	8.41	8.02	8.11	1229666
2012-09-18	8.05	8.29	7.90	8.21	1300912
2012-09-19	8.25	8.28	7.96	8.05	1032396
2012-09-20	7.92	7.93	7.58	7.73	1439491
2012-09-21	7.84	7.90	7.51	7.52	3063257
2012-09-24	7.38	7.71	7.27	7.57	1266786
2012-09-25	7.65	7.74	7.27	7.28	1024054
2012-09-26	7.24	7.41	7.03	7.28	1190939
2012-09-27	7.37	7.48	7.24	7.38	983865
2012-09-28	7.32	7.32	7.03	7.16	1182894
2012-10-01	7.25	7.64	7.25	7.38	1347389
2012-10-02	7.45	7.53	7.13	7.19	1197261
2012-10-03	7.20	7.29	7.04	7.12	864119
2012-10-04	7.19	7.48	7.11	7.39	1251709
2012-10-05	7.40	7.65	7.26	7.32	984644
2012-10-08	7.19	7.34	7.15	7.20	712504
2012-10-09	7.16	7.46	7.12	7.34	1139928
2012-10-10	7.33	7.39	7.11	7.16	1137287
2012-10-11	7.23	7.40	7.20	7.26	785261
2012-10-12	7.25	7.32	7.03	7.09	724273
2012-10-15	7.09	7.24	6.95	7.21	885222
2012-10-16	7.25	7.45	7.24	7.43	762338
2012-10-17	7.46	7.78	7.35	7.73	1392581
2012-10-18	7.68	8.00	7.58	7.89	1374777
2012-10-19	7.80	7.87	7.51	7.60	1057639
2012-10-22	7.55	7.80	7.50	7.74	865277
2012-10-23	7.58	7.59	7.29	7.34	1051515
2012-10-24	7.42	7.49	7.19	7.25	772800
2012-10-25	7.37	7.47	7.23	7.41	745683
2012-10-26	7.41	7.58	7.23	7.34	904624
2012-10-31	7.30	7.48	7.12	7.12	898412
2012-11-01	7.21	7.64	7.20	7.60	1149540
2012-11-02	7.75	8.12	7.65	7.94	1882962
2012-11-05	7.94	8.18	7.76	7.80	855855
2012-11-06	7.87	8.20	7.86	8.05	4769781
2012-11-07	7.87	7.89	7.40	7.45	1986961
2012-11-08	7.45	7.53	7.26	7.38	941761
2012-11-09	7.31	7.61	7.21	7.31	1140990
2012-11-12	7.63	7.63	7.24	7.25	1029863
2012-11-13	7.18	7.34	7.09	7.20	751782
2012-11-14	7.24	7.28	7.03	7.07	1063870
2012-11-15	7.06	7.22	6.87	6.92	1096806
2012-11-16	6.93	6.96	6.63	6.86	1050070
2012-11-19	7.06	7.39	6.99	7.39	1048226
2012-11-20	7.36	7.49	7.25	7.34	726727
2012-11-21	7.25	7.37	7.22	7.29	648486
2012-11-23	7.39	7.44	7.26	7.36	265745
2012-11-26	7.29	7.34	7.15	7.23	961445
2012-11-27	7.21	7.41	7.15	7.31	588916
2012-11-28	7.25	7.64	7.18	7.63	786161
2012-11-29	7.76	7.88	7.64	7.78	653080
2012-11-30	7.78	7.90	7.71	7.77	945658
2012-12-03	7.85	7.88	7.61	7.79	677742
2012-12-04	7.77	8.08	7.77	7.92	788416
2012-12-05	7.98	8.15	7.81	8.09	1000020
2012-12-06	8.09	8.16	8.00	8.11	972893
2012-12-07	8.15	8.20	7.99	8.08	658851
2012-12-10	8.20	8.23	7.96	8.04	618988
2012-12-11	8.11	8.25	8.04	8.23	792356
2012-12-12	8.25	8.50	8.18	8.33	842992
2012-12-13	8.32	8.45	8.18	8.22	581497
2012-12-14	8.19	8.62	8.19	8.46	1007741
2012-12-17	8.49	8.59	8.31	8.39	1145770
2012-12-18	8.40	8.72	8.35	8.68	873224
2012-12-19	8.67	8.84	8.59	8.63	1131788
2012-12-20	8.63	8.67	8.46	8.53	783487
2012-12-21	8.21	8.33	8.07	8.30	1266211
2012-12-24	8.29	8.35	8.19	8.31	304790
2012-12-26	8.35	8.57	8.35	8.48	567714
2012-12-27	8.48	8.52	8.15	8.34	583605
2012-12-28	8.28	8.29	8.12	8.19	645185
2012-12-31	8.18	8.77	8.18	8.76	1062933
2013-01-02	9.12	9.60	9.10	9.52	2042237
2013-01-03	9.48	9.60	9.06	9.15	1189754
2013-01-04	9.18	9.66	9.16	9.59	1176668
2013-01-07	9.47	9.70	9.40	9.65	1269778
2013-01-08	9.55	9.65	9.33	9.40	577640
2013-01-09	9.54	9.59	9.24	9.38	702530
2013-01-10	9.48	9.61	9.43	9.52	685836
2013-01-11	9.29	9.32	8.56	8.62	2704215
2013-01-14	8.64	8.89	8.63	8.80	788092
2013-01-15	8.79	8.85	8.70	8.80	538695
2013-01-16	8.74	8.79	8.54	8.71	672676
2013-01-17	8.76	8.96	8.65	8.95	867791
2013-01-18	8.96	8.98	8.70	8.84	559918
2013-01-22	8.83	8.98	8.69	8.95	602734
2013-01-23	8.96	8.98	8.78	8.86	673621
2013-01-24	8.85	9.03	8.75	8.87	711083
2013-01-25	8.96	8.97	8.70	8.86	472859
2013-01-28	8.58	8.59	8.30	8.50	1709621
2013-01-29	8.41	8.58	8.40	8.55	826291
2013-01-30	8.58	8.74	8.38	8.45	1201608
2013-01-31	8.50	8.62	8.31	8.60	718856
2013-02-01	8.71	8.88	8.59	8.85	908148
2013-02-04	8.74	8.83	8.54	8.62	945119
2013-02-05	8.70	8.78	8.64	8.68	397451
2013-02-06	8.65	8.95	8.60	8.94	2923775
2013-02-07	8.96	9.05	8.71	8.91	809001
2013-02-08	8.92	9.09	8.86	8.95	543868
2013-02-11	8.93	9.02	8.80	8.96	361881
2013-02-12	8.95	9.21	8.90	9.14	746622
2013-02-13	9.20	9.33	9.02	9.20	779317
2013-02-14	9.14	9.55	9.12	9.50	788834
2013-02-15	9.56	9.64	9.28	9.37	730276
2013-02-19	9.38	9.49	9.12	9.15	717023
2013-02-20	9.14	9.19	8.60	8.64	1299845
2013-02-21	8.60	8.83	8.46	8.83	999479
2013-02-22	8.85	8.91	8.04	8.22	2004848
2013-02-25	8.25	8.44	8.06	8.10	1217142
2013-02-26	8.17	8.26	8.05	8.20	1041010
2013-02-27	8.16	8.30	8.11	8.16	861962
2013-02-28	8.16	8.20	8.00	8.10	991660
2013-03-01	8.00	8.06	7.86	8.01	1037119
2013-03-04	7.93	7.99	7.77	7.83	883400
2013-03-05	7.91	8.15	7.91	8.01	1196256
2013-03-06	8.04	8.32	7.96	8.25	809356
2013-03-07	8.26	8.36	8.18	8.31	611681
2013-03-08	8.39	8.60	8.30	8.48	725676
2013-03-11	8.48	8.49	8.09	8.43	884516
2013-03-12	8.40	8.56	8.26	8.34	620842
2013-03-13	8.30	8.36	8.13	8.19	472323
2013-03-14	8.24	8.27	8.13	8.25	536952
2013-03-15	8.21	8.48	8.21	8.39	1235315
2013-03-18	8.22	8.49	8.18	8.29	3656906
2013-03-19	8.29	8.30	8.00	8.17	843270
2013-03-20	8.27	8.27	8.10	8.21	526757
2013-03-21	8.14	8.26	8.04	8.08	519280
2013-03-22	8.12	8.20	7.98	8.04	719593
2013-03-25	8.13	8.15	7.90	7.97	464878
2013-03-26	7.98	8.07	7.82	7.97	640070
2013-03-27	7.84	7.91	7.68	7.89	655668
2013-03-28	7.87	7.90	7.72	7.74	660015
2013-04-01	7.69	7.77	7.34	7.51	1058622
2013-04-02	7.56	7.56	7.22	7.28	670084
2013-04-03	7.28	7.28	6.94	7.10	1362010
2013-04-04	7.08	7.49	7.05	7.18	805100
2013-04-05	7.02	7.26	7.02	7.23	632590
2013-04-08	7.26	7.32	7.12	7.28	542499
2013-04-09	7.28	7.65	7.28	7.54	929138
2013-04-10	7.53	7.63	7.43	7.61	598798
2013-04-11	7.56	7.70	7.42	7.44	682268
2013-04-12	7.38	7.43	7.05	7.13	890620
2013-04-15	7.00	7.00	6.43	6.61	2745909
2013-04-16	6.74	7.00	6.68	6.70	962728
2013-04-17	6.59	6.65	6.35	6.50	1323400
2013-04-18	6.53	6.66	6.26	6.44	1543828
2013-04-19	6.51	6.59	6.40	6.57	704357
2013-04-22	6.60	6.70	6.35	6.51	818037
2013-04-23	6.57	6.60	6.40	6.53	978079
2013-04-24	6.56	6.99	6.55	6.96	831218
2013-04-25	7.13	7.15	6.69	6.85	1246503
2013-04-26	6.84	7.12	6.50	6.74	1339024
2013-04-29	6.80	7.78	6.78	7.56	3135047
2013-04-30	7.80	8.19	7.60	8.16	2548454
2013-05-01	8.23	8.23	7.87	8.04	1718982
2013-05-02	8.08	8.18	7.95	8.08	801727
2013-05-03	8.23	8.69	8.23	8.64	1997159
2013-05-06	8.64	8.66	8.44	8.63	780882
2013-05-07	8.67	8.75	8.51	8.67	891499
2013-05-08	8.60	8.98	8.57	8.90	943343
2013-05-09	8.81	9.08	8.70	8.90	928000
2013-05-10	8.93	8.99	8.70	8.94	679766
2013-05-13	8.89	8.92	8.70	8.71	613286
2013-05-14	8.65	8.80	8.56	8.63	647551
2013-05-15	8.54	8.67	8.46	8.58	670606
2013-05-16	8.51	8.82	8.41	8.53	761100
2013-05-17	8.60	8.80	8.51	8.75	560719
2013-05-20	8.70	9.14	8.64	9.13	810069
2013-05-21	9.12	10.08	9.00	10.01	2381631
2013-05-22	9.99	10.60	9.91	10.18	3562883
2013-05-23	9.62	10.22	9.41	10.10	1792672
2013-05-24	9.99	10.10	9.82	9.86	1085619
2013-05-28	10.02	10.33	9.99	10.29	1446540
2013-05-29	10.24	10.59	9.98	10.56	1956945
2013-05-30	10.58	10.59	10.17	10.28	1128111
2013-05-31	10.14	10.37	9.90	9.91	909545
2013-06-03	10.00	10.29	9.86	10.24	1045479
2013-06-04	10.18	10.35	9.96	10.05	646278
2013-06-05	10.00	10.08	9.79	9.93	734348
2013-06-06	9.83	10.04	9.74	9.89	580044
2013-06-07	9.91	10.05	9.64	10.03	941568
2013-06-10	9.98	10.23	9.82	10.20	863529
2013-06-11	10.00	10.11	9.56	9.80	1470903
2013-06-12	9.89	10.05	9.50	9.59	1046696
2013-06-13	9.57	9.84	9.49	9.77	1022502
2013-06-14	9.85	9.91	9.51	9.62	601913
2013-06-17	10.00	10.10	9.91	10.05	1078467
2013-06-18	10.03	10.31	10.00	10.06	692967
2013-06-19	9.68	9.92	9.61	9.65	1226788
2013-06-20	9.49	9.49	9.01	9.21	1527187
2013-06-21	9.34	9.35	9.04	9.05	1770967
2013-06-24	8.89	9.04	8.63	8.95	1020238
2013-06-25	9.04	9.28	9.00	9.20	823855
2013-06-26	9.26	9.43	8.98	9.25	716507
2013-06-27	9.25	9.50	9.21	9.46	833862
2013-06-28	9.36	9.48	9.27	9.28	841649
2013-07-01	9.36	9.71	9.26	9.55	833378
2013-07-02	9.50	9.56	9.08	9.46	1364796
2013-07-03	9.26	9.33	9.02	9.13	709117
2013-07-05	9.27	9.27	8.85	9.05	519921
2013-07-08	9.08	9.48	9.06	9.40	557076
2013-07-09	9.53	9.88	9.50	9.72	1203147
2013-07-10	9.71	9.99	9.70	9.85	518598
2013-07-11	10.08	10.34	10.00	10.26	1081183
2013-07-12	10.18	10.26	9.88	9.91	941865
2013-07-15	9.90	10.14	9.87	9.92	494613
2013-07-16	9.99	10.27	9.99	10.13	696570
2013-07-17	10.19	10.29	10.07	10.13	557476
2013-07-18	10.17	10.32	10.12	10.15	600087
2013-07-19	10.13	10.20	10.04	10.14	396916
2013-07-22	10.11	10.32	10.10	10.25	539329
2013-07-23	10.35	10.53	10.26	10.40	841406
2013-07-24	10.40	10.40	10.07	10.23	565417
2013-07-25	10.15	10.43	10.10	10.36	422088
2013-07-26	10.17	10.40	10.15	10.30	379203
2013-07-29	10.26	10.26	9.85	9.86	701520
2013-07-30	9.86	9.91	9.52	9.85	497001
2013-07-31	9.61	9.66	8.18	8.40	2287969
2013-08-01	8.42	8.67	8.33	8.44	700465
2013-08-02	8.39	8.51	8.27	8.38	988880
2013-08-05	8.33	8.40	8.22	8.31	756566
2013-08-06	8.24	8.39	7.99	8.05	1033252
2013-08-07	8.00	8.05	7.75	7.76	1179950
2013-08-08	7.80	8.25	7.80	8.16	868120
2013-08-09	8.17	8.76	8.17	8.61	1017651
2013-08-12	8.51	8.96	8.37	8.70	715639
2013-08-13	8.70	8.75	8.61	8.67	531275
2013-08-14	8.66	8.89	8.62	8.66	633501
2013-08-15	8.53	8.85	8.40	8.82	939982
2013-08-16	8.82	8.89	8.61	8.76	679090
2013-08-19	8.69	8.70	8.28	8.34	984657
2013-08-20	8.33	8.41	8.18	8.26	819412
2013-08-21	8.20	8.25	7.95	7.96	802647
2013-08-22	8.03	8.46	8.03	8.28	611128
2013-08-23	8.30	8.46	8.22	8.46	523699
2013-08-26	8.48	8.60	8.36	8.44	407071
2013-08-27	8.29	8.37	7.93	8.07	753837
2013-08-28	8.06	8.29	8.05	8.13	504240
2013-08-29	8.12	8.17	7.93	7.99	521684
2013-08-30	7.96	8.07	7.75	7.81	738916
2013-09-03	7.99	8.15	7.76	7.91	663503
2013-09-04	7.91	7.92	7.65	7.81	1072765
2013-09-05	7.79	8.09	7.76	7.98	609470
2013-09-06	8.09	8.17	7.94	8.13	680941
2013-09-09	8.17	8.44	8.15	8.40	718484
2013-09-10	8.48	8.71	8.45	8.67	656566
2013-09-11	8.67	8.90	8.60	8.88	682273
2013-09-12	8.74	8.85	8.23	8.31	1150103
2013-09-13	8.31	8.39	8.13	8.17	559921
2013-09-16	8.26	8.38	8.15	8.22	496665
2013-09-17	8.19	8.40	8.17	8.24	477294
2013-09-18	8.21	8.70	8.20	8.64	672287
2013-09-19	8.65	8.85	8.59	8.70	740531
2013-09-20	8.69	8.69	8.25	8.34	817846
2013-09-23	8.34	8.59	8.34	8.39	425860
2013-09-24	8.37	8.56	8.32	8.42	332640
2013-09-25	8.46	8.63	8.33	8.34	550411
2013-09-26	8.39	8.54	8.38	8.53	348665
2013-09-27	8.44	8.45	8.21	8.26	470690
2013-09-30	8.12	8.22	8.02	8.03	735355
2013-10-01	8.05	8.30	7.94	8.12	674877
2013-10-02	8.04	8.20	8.00	8.10	429380
2013-10-03	8.11	8.14	7.97	8.09	464746
2013-10-04	8.10	8.20	8.04	8.11	303830
2013-10-07	7.99	8.12	7.83	7.95	472782
2013-10-08	7.86	8.03	7.80	7.89	558175
2013-10-09	7.95	8.23	7.92	8.20	937178
2013-10-10	8.37	8.50	8.20	8.36	702891
2013-10-11	8.34	8.50	8.29	8.43	407953
2013-10-14	8.18	8.74	8.18	8.66	615698
2013-10-15	8.61	8.75	8.46	8.50	852380
2013-10-16	8.55	8.60	8.38	8.43	525009
2013-10-17	8.41	8.60	8.35	8.39	447755
2013-10-18	8.45	8.63	8.45	8.50	550506
2013-10-21	8.52	8.61	8.36	8.41	565027
2013-10-22	8.49	9.89	8.41	9.89	9113208
2013-10-23	9.78	9.88	8.93	9.07	3591611
2013-10-24	9.11	9.26	9.00	9.08	998663
2013-10-25	9.11	9.17	8.95	9.06	707162
2013-10-28	9.02	9.41	8.95	9.39	1077872
2013-10-29	9.45	9.48	9.10	9.24	820354
2013-10-30	9.26	9.32	8.91	8.97	695557
2013-10-31	8.98	9.20	8.68	8.68	937608
2013-11-01	8.67	8.88	8.60	8.78	765112
2013-11-04	8.87	9.26	8.87	9.26	1193151
2013-11-05	9.27	9.48	8.28	9.38	1897164
2013-11-06	9.47	9.53	9.28	9.29	613509
2013-11-07	9.33	9.37	8.46	8.54	1286619
2013-11-08	8.55	9.00	8.55	8.86	750286
2013-11-11	8.83	8.99	8.69	8.78	458846
2013-11-12	8.72	8.73	8.36	8.54	843816
2013-11-13	8.46	8.67	8.37	8.58	443397
2013-11-14	8.41	8.67	8.39	8.60	681913
2013-11-15	8.64	8.80	8.60	8.64	418079
2013-11-18	8.71	8.76	8.53	8.61	473578
2013-11-19	8.58	8.97	8.55	8.66	652955
2013-11-20	8.69	8.78	8.56	8.58	423963
2013-11-21	8.63	8.85	8.51	8.78	674376
2013-11-22	8.80	8.86	8.65	8.80	410846
2013-11-25	8.79	9.02	8.76	8.96	548531
2013-11-26	8.93	8.93	8.80	8.89	426203
2013-11-27	8.91	9.18	8.88	8.96	471253
2013-11-29	9.00	9.14	8.97	9.00	221699
2013-12-02	8.96	9.04	8.78	8.92	625777
2013-12-03	8.86	8.94	8.75	8.80	857939
2013-12-04	8.73	8.96	8.61	8.75	893283
2013-12-05	8.71	8.90	8.71	8.86	377181
2013-12-06	9.00	9.00	8.74	8.76	499461
2013-12-09	8.76	8.96	8.66	8.93	451375
2013-12-10	8.90	9.00	8.78	8.95	396477
2013-12-11	8.93	8.99	8.84	8.92	845744
2013-12-12	8.90	9.11	8.81	9.04	620738
2013-12-13	9.10	9.17	8.98	9.15	578570
2013-12-16	9.17	9.30	9.02	9.29	587571
2013-12-17	8.52	9.27	8.49	9.18	1231311
2013-12-18	9.24	9.35	9.11	9.22	891557
2013-12-19	9.18	9.40	9.18	9.24	879848
2013-12-20	9.29	9.54	9.23	9.51	1432496
2013-12-23	9.55	9.78	9.42	9.71	485613
2013-12-24	9.74	10.01	9.72	10.00	444793
2013-12-26	10.03	10.18	9.97	9.99	671308
2013-12-27	10.04	10.39	9.94	10.39	661731
2013-12-30	10.35	10.47	10.19	10.20	533058
2013-12-31	10.20	10.49	10.20	10.46	616847
2014-01-02	10.38	10.47	10.21	10.39	558375
2014-01-03	10.42	10.45	10.27	10.35	301401
2014-01-06	10.37	10.40	10.12	10.33	412086
2014-01-07	10.34	10.34	10.10	10.12	553155
2014-01-08	10.10	10.18	9.94	9.97	685121
2014-01-09	9.94	10.07	9.67	10.05	786617
2014-01-10	9.94	10.14	9.78	9.96	744277
2014-01-13	9.93	10.11	9.72	9.77	479182
2014-01-14	9.79	10.02	9.79	9.87	449583
2014-01-15	9.89	10.30	9.89	10.28	615983
2014-01-16	10.27	11.08	10.14	10.96	1248197
2014-01-17	10.98	11.42	10.98	11.12	1055979
2014-01-21	11.71	12.34	11.53	12.24	1698310
2014-01-22	12.29	12.58	12.03	12.32	1320563
2014-01-23	12.03	12.43	11.94	12.27	1030194
2014-01-24	12.18	12.18	11.42	11.50	1371764
2014-01-27	11.58	12.12	11.48	11.62	631996
2014-01-28	11.76	12.10	11.68	12.03	487511
2014-01-29	11.90	12.18	11.82	11.91	414091
2014-01-30	12.00	12.20	11.89	12.03	352392
2014-01-31	11.75	11.95	11.37	11.67	745856
2014-02-03	11.65	11.77	11.39	11.50	679644
2014-02-04	11.56	11.77	11.50	11.64	334172
2014-02-05	11.11	11.18	10.40	10.78	1260125
2014-02-06	10.80	10.98	10.73	10.88	411932
2014-02-07	10.94	11.04	10.77	10.88	479698
2014-02-10	10.88	11.04	10.82	10.87	447677
2014-02-11	10.94	11.18	10.89	11.09	605364
2014-02-12	11.15	11.34	11.04	11.06	428632
2014-02-13	10.98	11.50	10.92	11.36	349411
2014-02-14	11.33	11.58	11.33	11.42	291635
2014-02-18	11.50	11.55	11.34	11.44	335350
2014-02-19	11.43	11.84	11.36	11.63	636714
2014-02-20	11.66	12.16	11.53	12.16	1068374
2014-02-21	11.83	12.11	11.12	11.45	2112779
2014-02-24	11.42	11.55	11.27	11.32	553478
2014-02-25	11.35	11.41	11.01	11.36	747892
2014-02-26	11.40	11.80	11.40	11.71	658325
2014-02-27	11.72	11.83	11.61	11.80	431533
2014-02-28	11.84	11.97	11.65	11.84	775219
2014-03-03	11.69	11.86	11.48	11.61	486157
2014-03-04	11.87	12.40	11.77	12.19	960894
2014-03-05	12.24	12.40	12.06	12.24	497209
2014-03-06	12.31	12.87	12.25	12.59	572469
2014-03-07	12.62	12.64	12.18	12.51	473474
2014-03-10	12.41	12.41	12.00	12.05	742242
2014-03-11	12.07	12.47	12.01	12.40	849725
2014-03-12	12.35	12.72	12.28	12.61	643288
2014-03-13	12.67	12.73	12.17	12.39	635596
2014-03-14	12.36	12.45	12.25	12.37	598898
2014-03-17	12.44	12.62	12.28	12.59	643523
2014-03-18	12.65	13.12	12.49	13.05	818515
2014-03-19	13.03	13.09	12.76	12.88	733268
2014-03-20	12.80	12.94	12.57	12.62	910285
2014-03-21	12.71	13.03	12.47	12.49	1192891
2014-03-24	12.55	12.79	12.35	12.43	774372
2014-03-25	12.56	12.81	12.46	12.73	605614
2014-03-26	12.84	12.84	11.94	11.95	842959
2014-03-27	12.17	12.72	11.96	12.66	929843
2014-03-28	12.76	13.37	12.76	12.91	907812
2014-03-31	13.07	13.26	12.84	13.21	1146574
2014-04-01	13.22	13.60	13.14	13.38	593458
2014-04-02	13.35	13.55	12.88	13.45	728630
2014-04-03	13.43	13.48	13.23	13.35	500311
2014-04-04	13.46	13.61	13.06	13.08	494092
2014-04-07	13.08	13.76	12.63	12.86	1336101
2014-04-08	12.88	13.25	12.88	13.01	566393
2014-04-09	13.22	13.86	13.10	13.82	711237
2014-04-10	13.83	13.85	12.98	13.14	658318
2014-04-11	13.02	13.31	12.93	13.08	520784
2014-04-14	13.16	13.57	12.95	13.32	574302
2014-04-15	13.25	13.44	12.77	13.39	807546
2014-04-16	13.52	13.88	13.37	13.85	728974
2014-04-17	13.87	14.18	13.77	14.08	611317
2014-04-21	14.04	14.12	13.39	13.76	789751
2014-04-22	13.75	14.24	13.52	14.00	860222
2014-04-23	13.93	13.98	13.56	13.80	767289
2014-04-24	13.91	14.00	13.61	13.80	658332
2014-04-25	13.34	13.96	13.10	13.75	1006979
2014-04-28	13.76	13.86	13.38	13.64	606055
2014-04-29	13.75	14.00	13.58	13.95	634419
2014-04-30	13.93	14.07	13.66	13.75	736019
2014-05-01	13.71	14.23	13.66	14.13	667646
2014-05-02	14.19	14.64	14.10	14.29	598097
2014-05-05	14.22	14.32	13.72	14.24	530797
2014-05-06	14.23	14.27	13.80	13.82	501230
2014-05-07	14.02	14.14	13.67	14.13	524090
2014-05-08	14.00	14.28	13.67	13.80	530340
2014-05-09	13.76	13.82	13.56	13.80	534306
2014-05-12	13.93	14.80	13.93	14.51	730140
2014-05-13	14.52	14.59	14.18	14.27	589253
2014-05-14	14.30	14.33	13.93	13.94	399023
2014-05-15	13.89	13.96	13.38	13.72	572123
2014-05-16	13.69	14.01	13.39	14.00	667482
2014-05-19	13.88	14.13	13.84	13.94	358224
2014-05-20	13.86	13.89	13.26	13.33	748986
2014-05-21	13.47	13.55	13.21	13.41	377786
2014-05-22	13.49	13.57	13.33	13.35	284482
2014-05-23	13.29	13.97	13.29	13.84	460658
2014-05-27	13.89	14.12	13.73	13.85	454632
2014-05-28	13.79	13.80	13.44	13.55	356595
2014-05-29	13.56	13.94	13.46	13.78	490837
2014-05-30	13.75	13.85	13.55	13.65	421888
2014-06-02	14.09	14.43	13.85	13.93	1039497
2014-06-03	13.91	14.05	13.77	13.97	425497
2014-06-04	13.91	14.40	13.79	14.30	716792
2014-06-05	14.34	14.74	14.07	14.60	609648
2014-06-06	14.68	14.93	14.51	14.92	485917
2014-06-09	14.95	15.47	14.86	15.17	763121
2014-06-10	15.11	15.28	14.80	14.91	490183
2014-06-11	14.83	14.97	14.65	14.73	503233
2014-06-12	14.63	14.83	14.55	14.68	415245
2014-06-13	14.73	15.50	14.69	15.45	649235
2014-06-16	15.41	15.43	14.91	15.00	539166
2014-06-17	14.86	15.58	14.86	15.56	587788
2014-06-18	15.53	15.66	15.16	15.57	555139
2014-06-19	15.69	15.81	15.39	15.57	402711
2014-06-20	15.67	15.80	15.48	15.59	651263
2014-06-23	15.69	15.82	15.64	15.75	381342
2014-06-24	15.65	15.94	15.20	15.35	574578
2014-06-25	15.30	15.53	15.15	15.41	301166
2014-06-26	15.50	15.72	15.24	15.58	448216
2014-06-27	15.43	15.81	15.43	15.72	562291
2014-06-30	15.67	15.70	15.30	15.68	401589
2014-07-01	15.78	16.29	15.77	16.01	670032
2014-07-02	16.01	16.39	16.01	16.24	396841
2014-07-03	16.28	16.62	16.28	16.48	314553
2014-07-07	16.80	16.80	16.34	16.44	568945
2014-07-08	16.40	16.64	16.30	16.50	596402
2014-07-09	16.61	17.17	16.61	16.89	1165235
2014-07-10	16.48	17.17	16.37	16.80	844915
2014-07-11	16.66	17.35	16.59	17.22	683100
2014-07-14	17.49	17.50	17.15	17.47	643799
2014-07-15	17.51	17.70	17.25	17.58	946290
2014-07-16	17.77	18.01	17.61	17.92	1006830
2014-07-17	17.74	18.04	17.57	17.62	852842
2014-07-18	17.65	17.93	17.59	17.89	628476
2014-07-21	17.83	18.10	17.78	18.05	707758
2014-07-22	18.21	18.94	18.15	18.76	897685
2014-07-23	18.80	18.92	18.41	18.59	935769
2014-07-24	18.67	18.82	18.30	18.37	584570
2014-07-25	18.36	18.36	18.06	18.13	640126
2014-07-28	18.17	18.44	17.52	18.39	953608
2014-07-29	18.44	18.75	18.39	18.55	590575
2014-07-30	18.75	18.79	18.25	18.48	876357
2014-07-31	18.80	19.79	18.31	18.80	1643984
2014-08-01	18.71	19.94	18.69	19.88	2037095
2014-08-04	20.00	21.06	19.78	20.97	2091403
2014-08-05	20.90	21.08	20.31	20.50	1615733
2014-08-06	20.42	21.04	20.42	20.90	1115017
2014-08-07	20.88	21.02	20.42	20.56	832493
2014-08-08	20.47	20.96	20.35	20.63	597308
2014-08-11	20.94	21.38	20.68	21.26	1016689
2014-08-12	21.23	21.58	20.82	21.50	973469
2014-08-13	21.62	22.11	21.45	21.53	826991
2014-08-14	21.58	21.63	21.01	21.13	1013744
2014-08-15	21.36	21.51	21.06	21.14	598717
2014-08-18	21.34	21.68	21.08	21.60	673715
2014-08-19	21.72	21.72	21.34	21.56	753999
2014-08-20	21.55	22.69	21.50	22.53	1458171
2014-08-21	22.58	22.71	22.01	22.22	987133
2014-08-22	22.25	22.71	21.98	22.58	677364
2014-08-25	22.88	23.39	22.40	23.29	1254989
2014-08-26	23.42	24.16	23.29	23.98	1469893
2014-08-27	24.16	24.66	23.69	24.64	2588960
2014-08-28	24.40	24.90	23.75	24.61	2001634
2014-08-29	24.65	24.99	24.58	24.98	1001594
2014-09-02	25.65	27.38	25.62	26.97	2992145
2014-09-03	27.40	27.81	27.08	27.44	2247725
2014-09-04	27.55	28.62	27.25	28.08	2575875
2014-09-05	28.10	29.54	28.10	29.28	2889809
2014-09-08	29.30	29.30	28.26	28.47	2487305
2014-09-09	28.50	28.80	27.66	28.71	1663985
2014-09-10	28.79	28.83	26.39	27.26	2791530
2014-09-11	27.03	27.74	27.01	27.65	1549313
2014-09-12	27.60	28.06	27.38	27.60	1203614
2014-09-15	27.53	27.60	25.80	26.29	1642833
2014-09-16	26.01	27.19	25.66	26.96	1398506
2014-09-17	27.25	27.63	27.00	27.17	844589
2014-09-18	27.32	27.55	26.85	26.94	1078574
2014-09-19	27.12	27.31	26.10	26.51	1279068
2014-09-22	26.26	26.26	24.80	25.14	1793233
2014-09-23	25.01	25.81	24.97	25.14	852685
2014-09-24	25.26	26.06	24.52	25.92	1379821
2014-09-25	26.02	26.06	24.28	24.39	1662165
2014-09-26	24.54	25.09	24.41	24.57	992235
2014-09-29	24.21	24.64	23.65	23.86	1330395
2014-09-30	24.85	26.49	24.76	25.97	2432763
2014-10-01	26.11	26.34	24.02	24.23	1801423
2014-10-02	24.26	24.54	22.57	23.44	1986862
2014-10-03	23.60	24.52	23.52	24.19	1624425
2014-10-06	24.42	25.50	24.04	24.57	1235583
2014-10-07	24.32	24.43	23.69	23.79	982310
2014-10-08	23.60	24.18	22.85	24.15	996750
2014-10-09	24.40	24.50	23.08	23.46	1729637
2014-10-10	23.38	23.69	22.02	22.55	1269106
2014-10-13	22.64	23.44	21.60	21.71	1492796
2014-10-14	22.02	22.83	21.55	22.13	1087247
2014-10-15	21.69	23.10	20.79	22.76	1666063
2014-10-16	21.94	23.58	21.71	23.38	1027158
2014-10-17	23.95	25.13	23.87	24.30	1168022
2014-10-20	24.25	24.84	24.10	24.60	915626
2014-10-21	24.83	27.05	24.72	26.11	1996278
2014-10-22	26.13	26.68	25.52	25.83	1010715
2014-10-23	26.42	26.92	25.78	26.46	2560995
2014-10-24	26.60	28.17	26.32	28.10	1559320
2014-10-27	27.85	27.85	26.62	26.90	1212286
2014-10-28	27.32	27.66	26.95	27.21	1539836
2014-10-29	27.41	27.57	26.90	27.15	1161500
2014-10-30	26.11	28.21	24.68	28.13	1872669
2014-10-31	28.51	29.60	27.81	29.28	1782057
2014-11-03	29.11	29.44	28.51	29.41	1256008
2014-11-04	29.20	29.24	27.30	28.00	1566887
2014-11-05	28.23	28.27	26.89	27.11	1253663
2014-11-06	27.07	27.93	26.70	27.86	1003860
2014-11-07	27.94	28.58	27.77	28.14	1144076
2014-11-10	28.30	28.51	26.86	27.32	1084180
2014-11-11	27.14	27.52	26.88	27.44	853290
2014-11-12	27.35	27.84	26.83	27.76	700175
2014-11-13	27.75	28.00	27.29	27.31	261155
2014-11-14	27.43	27.82	26.68	27.53	804093
2014-11-17	27.46	27.82	26.77	27.09	944461
2014-11-18	27.49	29.18	27.03	27.90	1863689
2014-11-19	27.77	28.07	26.33	26.69	1126073
2014-11-20	26.49	27.38	26.28	27.27	819901
2014-11-21	27.90	29.07	27.61	27.84	1427291
2014-11-24	28.11	28.62	27.75	27.80	966870
2014-11-25	28.06	30.41	28.06	29.46	2432670
2014-11-26	29.68	31.20	29.19	31.10	2063818
2014-11-28	31.68	31.75	27.51	27.65	2034364
2014-12-01	27.60	27.71	25.84	27.64	2007596
2014-12-02	27.47	28.20	27.09	27.48	1244755
2014-12-03	27.48	28.34	26.97	27.16	1304130
2014-12-04	27.10	27.51	26.58	26.71	1041704
2014-12-05	26.58	27.34	26.25	26.31	881670
2014-12-08	26.07	26.25	24.87	25.07	1594555
2014-12-09	24.57	25.87	24.14	25.49	1501002
2014-12-10	25.48	25.54	24.70	24.85	991566
2014-12-11	24.89	25.10	22.89	22.99	1834181
2014-12-12	22.46	23.33	22.13	22.18	1383120
2014-12-15	22.62	22.62	21.91	22.12	1153302
2014-12-16	21.71	22.98	21.65	22.22	1403381
2014-12-17	22.19	24.31	22.16	24.11	1618771
2014-12-18	24.70	25.03	23.79	24.49	1073829
2014-12-19	24.51	25.10	24.06	24.73	1823603
2014-12-22	24.78	25.22	24.28	24.94	914109
2014-12-23	24.88	25.30	24.62	24.65	2374799
2014-12-24	24.68	25.13	24.16	25.00	329985
2014-12-26	25.17	25.57	24.90	25.02	429976
2014-12-29	25.16	25.38	24.52	24.61	579177
2014-12-30	24.46	25.09	24.19	24.42	737123
2014-12-31	24.42	25.06	24.28	24.40	937694
2015-01-02	24.52	24.85	24.20	24.66	643731
2015-01-05	24.39	24.45	22.93	23.11	831005
2015-01-06	22.96	23.22	22.18	22.33	1266283
2015-01-07	22.63	23.32	22.31	22.36	1528214
2015-01-08	22.60	23.61	22.22	23.43	1395251
2015-01-09	23.40	23.92	23.14	23.86	697004
2015-01-12	23.98	23.98	22.73	23.76	880189
2015-01-13	24.35	24.40	22.08	22.80	1208362
2015-01-14	22.14	22.14	20.06	21.02	1760134
2015-01-15	21.25	21.98	21.15	21.16	782386
2015-01-16	21.24	21.98	21.13	21.90	741388
2015-01-20	21.90	22.74	21.85	22.39	1049602
2015-01-21	22.36	23.77	22.35	23.59	918764
2015-01-22	23.78	25.10	23.50	24.84	1407792
2015-01-23	23.54	23.93	22.32	23.60	1821359
2015-01-26	23.65	24.23	23.47	23.58	1107282
2015-01-27	23.10	23.76	22.83	23.67	887700
2015-01-28	23.70	23.96	22.84	22.89	1342402
2015-01-29	22.89	23.92	22.52	23.91	892709
2015-01-30	23.58	23.87	22.68	23.11	956714
2015-02-02	23.22	23.93	22.90	23.85	858664
2015-02-03	24.70	25.30	24.28	25.12	997340
2015-02-04	24.91	25.56	24.60	25.31	672808
2015-02-05	25.51	26.97	25.28	26.85	988640
2015-02-06	26.75	26.85	24.93	25.27	1622752
2015-02-09	23.04	24.00	22.73	23.00	1590320
2015-02-10	23.17	23.20	22.29	22.84	960881
2015-02-11	22.59	22.82	21.70	22.24	904385
2015-02-12	22.73	23.40	22.61	23.27	892819
2015-02-13	23.50	23.87	22.72	23.10	849629
2015-02-17	23.05	23.07	22.57	22.77	847457
2015-02-18	22.51	22.92	22.30	22.46	682018
2015-02-19	22.17	22.47	21.74	22.16	1052125
2015-02-20	22.19	22.45	21.76	22.16	735093
2015-02-23	21.89	22.15	21.52	22.06	570101
2015-02-24	22.10	22.49	21.90	22.16	953253
2015-02-25	22.02	22.02	19.12	19.30	4223917
2015-02-26	19.25	20.00	19.22	19.68	1669145
2015-02-27	19.74	19.74	18.96	18.97	2844841
2015-03-02	19.28	20.20	19.02	20.08	1833233
2015-03-03	20.41	20.42	19.56	19.79	2121880
2015-03-04	18.45	18.45	16.50	16.51	5679921
2015-03-05	16.14	16.52	15.61	16.49	3382850
2015-03-06	16.74	16.93	15.96	16.08	2673300
2015-03-09	15.51	15.79	15.25	15.41	3698894
2015-03-10	15.00	15.39	14.59	14.85	2968567
2015-03-11	14.98	15.52	14.47	14.77	3443039
2015-03-12	14.90	15.16	14.57	14.83	2279314
2015-03-13	14.54	14.90	13.63	14.36	3725050
2015-03-16	14.40	14.52	13.86	14.19	2216955
2015-03-17	14.07	14.33	13.74	13.86	1905565
2015-03-18	13.68	14.73	13.63	14.61	3050274
2015-03-19	14.50	14.50	13.88	14.16	1687285
2015-03-20	14.35	14.53	13.94	14.04	2657970
2015-03-23	14.05	14.64	13.97	14.30	1740547
2015-03-24	13.40	13.92	12.87	13.90	3589327
2015-03-25	13.95	14.32	13.91	14.26	1894026
2015-03-26	14.29	14.86	14.07	14.57	2598951
2015-03-27	14.45	14.59	14.13	14.16	1284413
2015-03-30	14.27	14.78	14.20	14.54	1622873
2015-03-31	14.38	14.39	13.61	13.80	3170445
2015-04-01	13.67	14.28	13.21	14.12	3229043
2015-04-02	14.02	14.63	13.78	14.03	2825784
2015-04-06	14.00	14.67	13.96	14.58	2245259
2015-04-07	14.53	14.80	14.23	14.26	1631443
2015-04-08	14.53	14.72	14.13	14.29	2546094
2015-04-09	14.12	14.17	13.28	13.66	4504211
2015-04-10	13.84	13.84	13.37	13.49	2135466
2015-04-13	13.46	13.55	13.21	13.37	2832165
2015-04-14	13.37	13.68	13.32	13.49	2982289
2015-04-15	13.74	13.98	13.57	13.58	3809303
2015-04-16	13.62	13.78	13.29	13.34	3352504
2015-04-17	13.19	13.59	13.16	13.45	1838446
2015-04-20	13.51	13.78	13.45	13.53	1406757
2015-04-21	13.52	13.68	13.08	13.11	1296654
2015-04-22	13.17	13.40	13.05	13.28	1656129
2015-04-23	12.94	13.02	12.35	12.94	2940781
2015-04-24	12.94	13.43	12.90	13.04	1275865
2015-04-27	13.09	13.58	13.04	13.40	2674377
2015-04-28	13.45	13.84	13.18	13.24	2040534
2015-04-29	13.20	13.30	12.91	13.10	1934281
2015-04-30	12.99	13.14	12.60	12.89	3138760
2015-05-01	13.73	14.98	13.44	14.60	7614813
2015-05-04	14.52	14.74	14.23	14.33	3079575
2015-05-05	14.41	14.56	13.96	14.32	2606251
2015-05-06	14.31	14.45	13.25	13.54	3098808
2015-05-07	13.44	13.63	13.03	13.35	2366875
2015-05-08	13.60	13.99	13.30	13.93	2931697
2015-05-11	13.97	14.35	13.94	14.07	2538206
2015-05-12	14.03	14.20	13.74	14.16	2817850
2015-05-13	14.16	14.74	14.14	14.24	2300537
2015-05-14	14.36	14.74	14.09	14.17	1813194
2015-05-15	14.08	14.14	13.67	13.79	1922652
2015-05-18	13.72	13.78	13.45	13.72	1963751
2015-05-19	13.75	13.78	13.00	13.09	2034163
2015-05-20	13.23	13.23	12.52	12.61	2354830
2015-05-21	12.61	13.05	12.61	12.97	2089290
2015-05-22	12.92	13.07	12.68	12.73	1691051
2015-05-26	12.64	12.64	12.13	12.28	1794030
2015-05-27	12.28	12.42	12.09	12.29	1371606
2015-05-28	12.16	12.16	11.01	11.51	4636474
2015-05-29	11.44	11.47	11.11	11.18	3039049
2015-06-01	11.16	11.73	10.67	11.73	7161955
2015-06-02	11.76	12.60	11.68	12.21	3292007
2015-06-03	12.15	12.78	12.07	12.40	3275199
2015-06-04	12.28	12.38	11.90	12.00	2103752
2015-06-05	11.88	11.99	11.54	11.67	1774249
2015-06-08	11.65	11.80	11.25	11.29	1440886
2015-06-09	11.30	11.92	11.29	11.61	2203077
2015-06-10	11.79	11.92	11.45	11.59	1528919
2015-06-11	11.58	11.74	11.15	11.25	1459937
2015-06-12	11.51	11.89	11.41	11.67	1663189
2015-06-15	11.50	11.66	11.21	11.35	1545178
2015-06-16	11.33	11.54	11.13	11.41	1190467
2015-06-17	11.35	11.60	11.01	11.15	1762209
2015-06-18	11.23	11.49	11.06	11.46	2208015
2015-06-19	11.49	11.53	11.16	11.17	1771967
2015-06-22	11.26	11.37	11.05	11.29	1058722
2015-06-23	11.29	11.85	11.29	11.85	1860955
2015-06-24	11.86	11.88	11.18	11.25	2003240
2015-06-25	11.28	11.31	10.88	10.89	1841265
2015-06-26	10.91	11.32	10.79	11.30	2375347
2015-06-29	11.00	11.16	10.53	10.58	2448366
2015-06-30	10.76	10.84	10.13	10.43	2210453
2015-07-01	10.46	10.59	9.92	10.12	2135638
2015-07-02	10.19	10.43	10.13	10.42	2286334
2015-07-06	10.23	10.34	9.63	9.77	3027042
2015-07-07	9.63	10.10	9.35	9.92	3185956
2015-07-08	9.78	10.07	9.43	9.45	3063563
2015-07-09	9.75	10.03	9.70	9.86	2644121
2015-07-10	10.14	10.16	9.73	9.75	1597702
2015-07-13	9.82	10.15	9.60	10.10	1493625
2015-07-14	10.00	10.07	9.70	9.85	1603134
2015-07-15	9.86	9.91	9.43	9.52	1191581
2015-07-16	9.62	9.73	9.42	9.49	1516141
2015-07-17	9.47	9.61	9.31	9.54	1619064
2015-07-20	9.48	9.48	9.09	9.16	1651442
2015-07-21	9.07	9.48	9.07	9.21	2369714
2015-07-22	9.05	9.34	8.65	9.11	2142621
2015-07-23	9.17	9.26	8.61	8.66	2068975
2015-07-24	8.58	8.67	7.94	8.62	3559686
2015-07-27	8.58	9.11	8.40	8.53	1796112
2015-07-28	8.60	9.60	8.60	9.55	3007113
2015-07-29	9.55	10.03	9.25	9.93	2625901
2015-07-30	9.88	10.02	9.28	9.37	2734844
2015-07-31	9.48	9.72	9.24	9.32	1654279
2015-08-03	9.25	9.36	8.68	8.88	2099344
2015-08-04	8.96	9.20	8.39	8.39	4015952
2015-08-05	8.57	9.12	8.28	8.31	3717597
2015-08-06	8.23	8.58	8.01	8.22	3644106
2015-08-07	7.10	7.42	5.12	5.18	14681961
2015-08-10	5.20	6.36	5.20	6.31	7804763
2015-08-11	5.87	6.33	5.66	6.27	5849683
2015-08-12	6.19	6.39	5.96	6.22	4349583
2015-08-13	6.16	6.24	5.74	5.86	3171830
2015-08-14	5.90	6.16	5.87	6.07	2155132
2015-08-17	6.00	6.10	5.76	5.83	2496192
2015-08-18	5.60	5.66	5.10	5.32	5125994
2015-08-19	5.31	5.31	5.00	5.06	2931203
2015-08-20	5.10	5.41	5.10	5.23	2657366
2015-08-21	5.15	5.22	5.06	5.17	2758508
2015-08-24	4.74	5.08	4.58	4.60	2972393
2015-08-25	4.90	5.00	4.61	4.65	1983345
2015-08-26	4.49	4.63	4.07	4.37	2928247
2015-08-27	4.42	5.46	4.41	5.42	4504989
2015-08-28	5.19	5.59	5.18	5.51	3487018
2015-08-31	5.34	5.71	5.31	5.60	2442287
2015-09-01	5.43	5.56	5.25	5.32	2907455
2015-09-02	5.46	5.50	4.95	5.19	2794963
2015-09-03	5.13	5.48	5.08	5.24	2083953
2015-09-04	5.11	5.36	5.09	5.33	1670717
2015-09-08	5.45	5.60	5.31	5.42	1596759
2015-09-09	5.44	5.92	5.44	5.71	4175266
2015-09-10	5.59	5.72	5.50	5.63	2071245
2015-09-11	5.52	5.75	5.52	5.70	1418706
2015-09-14	5.61	5.70	5.22	5.27	1921937
2015-09-15	5.20	5.53	5.16	5.52	1830227
2015-09-16	5.50	5.80	5.48	5.73	1351510
2015-09-17	5.62	5.95	5.59	5.81	2162690
2015-09-18	5.73	5.94	5.61	5.63	5015770
2015-09-21	5.64	5.75	5.45	5.46	1665902
2015-09-22	5.23	5.44	5.12	5.28	2110567
2015-09-23	5.27	5.35	4.94	5.03	2001434
2015-09-24	4.90	5.17	4.86	5.06	1522572
2015-09-25	5.05	5.10	4.76	4.89	1711849
2015-09-28	4.84	4.84	4.61	4.65	1523945
2015-09-29	4.66	4.72	4.27	4.38	2872987
2015-09-30	4.48	4.66	4.31	4.60	3205427
2015-10-01	4.71	4.78	4.55	4.65	2747267
2015-10-02	4.61	4.69	4.49	4.64	1898315
2015-10-05	4.42	5.19	4.42	5.12	4693014
2015-10-06	5.05	5.65	5.05	5.60	3064201
2015-10-07	5.77	6.17	5.39	5.57	4850173
2015-10-08	5.60	5.97	5.51	5.94	2485888
2015-10-09	6.01	7.21	6.00	6.93	7764973
2015-10-12	7.00	7.00	5.93	5.94	3761525
2015-10-13	6.03	6.23	5.57	5.91	2353875
2015-10-14	5.95	6.04	5.54	5.58	2575205
2015-10-15	5.52	5.68	5.34	5.53	4350739
2015-10-16	5.56	5.68	5.21	5.25	3649645
2015-10-19	5.15	5.24	4.93	4.94	3405055
2015-10-20	4.91	5.17	4.81	4.86	3648258
2015-10-21	4.86	4.88	4.59	4.63	3396473
2015-10-22	4.70	4.85	4.34	4.38	3382830
2015-10-23	4.52	4.61	4.29	4.48	2827651
2015-10-26	4.51	4.53	4.16	4.17	2702309
2015-10-27	4.15	4.25	3.88	3.95	4364285
2015-10-28	3.93	4.44	3.91	4.14	4694086
2015-10-29	4.08	4.37	4.06	4.29	3605810
2015-10-30	3.75	3.80	3.19	3.62	12083443
2015-11-02	3.69	3.89	3.63	3.70	6065256
2015-11-03	3.78	4.39	3.78	4.28	6438949
2015-11-04	4.29	4.44	4.07	4.23	3541770
2015-11-05	4.22	4.43	4.07	4.39	4572405
2015-11-06	4.28	4.58	4.16	4.49	3960564
2015-11-09	4.17	4.27	3.99	4.04	3604873
2015-11-10	3.96	4.01	3.71	3.75	3061744
2015-11-11	3.89	3.89	3.42	3.49	4356583
2015-11-12	3.40	3.81	3.36	3.72	3235787
2015-11-13	3.69	3.85	3.61	3.64	2168877
2015-11-16	3.63	3.85	3.59	3.80	2269495
2015-11-17	3.80	3.80	3.48	3.48	2048508
2015-11-18	3.58	3.71	3.50	3.68	2106752
2015-11-19	3.65	3.75	3.46	3.62	3537291
2015-11-20	3.66	3.80	3.51	3.53	2894107
2015-11-23	3.64	3.74	3.49	3.60	1715582
2015-11-24	3.62	3.92	3.62	3.91	1898111
2015-11-25	3.85	4.15	3.84	3.99	1706596
2015-11-27	3.93	4.06	3.79	3.82	1067935
2015-11-30	3.83	3.91	3.70	3.73	1332865
2015-12-01	3.76	4.15	3.76	4.06	2364619
2015-12-02	3.98	4.09	3.86	3.93	1697129
2015-12-03	3.96	4.04	3.76	3.77	1465730
2015-12-04	3.76	3.87	3.66	3.82	1554016
2015-12-07	3.71	3.86	3.52	3.62	2883580
2015-12-08	3.50	3.57	3.37	3.37	1561313
2015-12-09	3.46	3.55	3.24	3.30	1976066
2015-12-10	3.36	3.47	3.30	3.45	1815249
2015-12-11	3.35	3.45	3.20	3.44	2828900
2015-12-14	3.42	3.69	3.38	3.67	3685598
2015-12-15	3.70	3.85	3.54	3.71	3030582
2015-12-16	3.75	3.93	3.72	3.83	2257673
2015-12-17	3.76	3.85	3.51	3.54	1650163
2015-12-18	3.54	3.83	3.54	3.82	4459311
2015-12-21	3.88	4.01	3.75	3.94	1678994
2015-12-22	3.91	4.25	3.81	4.23	2773860
2015-12-23	4.36	4.78	4.33	4.71	3058395
2015-12-24	4.72	4.85	4.57	4.75	1247028
2015-12-28	4.66	4.75	4.27	4.61	1750595
2015-12-29	4.65	4.75	4.55	4.70	1532771
2015-12-30	4.59	4.85	4.56	4.79	2242809
2015-12-31	4.77	4.87	4.42	4.42	1770802
2016-01-04	4.29	4.53	3.97	4.53	2823456
2016-01-05	4.55	4.60	4.25	4.29	1787411
2016-01-06	4.20	4.23	3.86	3.95	3253350
2016-01-07	3.78	3.97	3.65	3.97	4514422
2016-01-08	4.00	4.04	3.52	3.55	3632167
2016-01-11	3.62	3.70	3.22	3.26	2057896
2016-01-12	3.26	3.33	2.80	2.98	3131240
2016-01-13	3.02	3.11	2.76	2.80	2819333
2016-01-14	2.79	3.06	2.63	3.05	2990043
2016-01-15	2.84	3.06	2.82	3.05	2668122
2016-01-19	3.13	3.20	2.95	3.05	2812237
2016-01-20	2.96	3.31	2.84	3.25	2934808
2016-01-21	3.23	3.52	3.18	3.42	2201437
2016-01-22	3.57	3.74	3.29	3.57	4031514
2016-01-25	3.51	3.70	3.20	3.23	1868634
2016-01-26	3.31	3.54	3.21	3.48	1138260
2016-01-27	3.43	3.80	3.41	3.65	2003976
2016-01-28	3.77	4.10	3.51	3.98	3579366
2016-01-29	4.01	4.73	3.99	4.72	5116540
2016-02-01	4.57	4.69	4.28	4.36	2508636
2016-02-02	4.23	4.30	4.01	4.07	1695363
2016-02-03	4.16	4.44	3.90	4.39	3324713
2016-02-04	4.48	5.88	4.48	4.86	6563076
2016-02-05	4.76	5.12	4.44	4.56	3778434
2016-02-08	4.40	5.07	4.33	4.80	3283326
2016-02-09	4.69	4.78	4.32	4.41	1801490
2016-02-10	4.38	4.55	4.17	4.28	1500844
2016-02-11	4.27	4.29	3.96	4.17	2180927
2016-02-12	4.24	4.68	4.22	4.51	2454533
2016-02-16	4.58	4.88	4.53	4.68	2722144
2016-02-17	4.79	5.50	4.72	5.25	3430422
2016-02-18	5.30	5.36	4.87	5.18	2966739
2016-02-19	5.33	6.50	5.23	5.96	7537286
2016-02-22	6.16	7.30	6.16	7.22	9604820
2016-02-23	6.83	6.87	6.02	6.10	6191485
2016-02-24	5.91	6.38	5.87	6.37	3359754
2016-02-25	6.30	6.90	6.16	6.79	3648512
2016-02-26	7.00	7.45	6.69	6.77	4318761
2016-02-29	6.91	7.33	6.81	7.15	3288281
2016-03-01	7.32	7.40	6.80	7.21	2326917
2016-03-02	7.22	8.00	7.22	7.83	4495961
2016-03-03	7.77	8.28	7.63	8.05	4810156
2016-03-04	8.18	8.94	8.07	8.29	4337417
2016-03-07	8.31	8.79	8.15	8.44	4055987
2016-03-08	8.16	8.30	7.34	7.48	3411107
2016-03-09	7.97	7.97	7.13	7.51	2563291
2016-03-10	7.47	7.85	7.26	7.54	280
2016-03-11	7.94	8.02	7.26	7.37	2509347
2016-03-14	7.22	7.59	7.07	7.30	3014162
2016-03-15	7.11	7.27	6.72	6.97	2931168
2016-03-16	6.90	7.65	6.82	7.54	2344107
2016-03-17	7.64	8.09	7.36	8.03	2577338
2016-03-18	8.13	8.55	7.54	7.59	4518547
2016-03-21	7.54	7.59	7.10	7.38	2477263
2016-03-22	7.23	7.36	7.11	7.26	1635879
2016-03-23	7.10	7.24	6.63	6.67	2987030
2016-03-24	6.60	6.94	6.36	6.93	1984161
2016-03-28	6.99	7.28	6.73	7.09	1510239
2016-03-29	6.98	7.15	6.62	7.09	2369041
2016-03-30	7.24	7.58	7.14	7.24	2341669
2016-03-31	7.22	7.39	6.99	7.24	2002652
2016-04-01	6.89	7.27	6.85	7.16	1387320
2016-04-04	7.14	7.17	6.70	6.74	2634101
2016-04-05	6.66	6.90	6.62	6.62	1212315
2016-04-06	6.59	6.72	6.33	6.58	2181410
2016-04-07	6.45	6.77	6.28	6.40	3225281
2016-04-08	6.60	6.79	6.47	6.65	1260435
2016-04-11	6.80	7.25	6.74	6.99	2074081
2016-04-12	6.87	7.13	6.78	6.93	1749299
2016-04-13	7.10	7.54	7.05	7.17	3234337
2016-04-14	7.27	7.39	7.03	7.18	1515433
2016-04-15	7.10	7.53	7.05	7.28	1525978
2016-04-18	7.16	7.62	7.06	7.42	1752378
2016-04-19	7.63	8.78	7.61	8.48	5893695
2016-04-20	8.40	8.68	8.09	8.52	3642873
2016-04-21	8.64	8.80	8.22	8.37	2365969
2016-04-22	8.37	8.65	7.96	8.24	3811475
2016-04-25	8.15	8.34	8.00	8.32	2533894
2016-04-26	8.43	8.59	7.57	8.56	3602479
2016-04-27	8.47	9.24	8.47	9.21	3574426
2016-04-28	9.21	9.40	8.82	8.91	3020786
2016-04-29	9.14	9.27	8.50	8.82	3205073
2016-05-02	8.86	8.99	8.35	8.44	2485720
2016-05-03	8.34	8.34	7.76	7.85	3135520
2016-05-04	7.74	8.21	7.65	7.74	1583128
2016-05-05	7.83	7.99	7.46	7.48	2927494
2016-05-06	7.40	7.90	7.30	7.65	1984651
2016-05-09	7.39	7.45	6.76	6.77	2714323
2016-05-10	6.86	6.96	6.73	6.94	1229425
2016-05-11	7.00	7.22	6.73	6.97	1882705
2016-05-12	7.05	7.16	6.60	6.77	2061185
2016-05-13	6.72	6.92	6.54	6.54	1268509
2016-05-16	6.69	6.98	6.57	6.57	1582951
2016-05-17	6.61	6.89	6.44	6.79	2551829
2016-05-18	6.67	6.77	6.27	6.33	2420873
2016-05-19	6.22	6.50	6.10	6.42	1874125
2016-05-20	6.48	6.63	6.27	6.36	1505385
2016-05-23	6.31	6.60	6.25	6.51	1599592
2016-05-24	6.56	6.72	6.48	6.67	1584144
2016-05-25	6.75	6.96	6.70	6.81	1645818
2016-05-26	6.98	7.07	6.48	6.58	1660878
2016-05-27	6.57	6.70	6.46	6.60	1448105
2016-05-31	6.63	6.87	6.37	6.46	2222379
2016-06-01	6.36	6.45	6.15	6.24	2211056
2016-06-02	6.17	6.52	6.17	6.45	1449591
2016-06-03	6.54	6.82	6.48	6.77	1437610
2016-06-06	6.83	7.19	6.83	7.18	2159686
2016-06-07	7.16	7.35	7.01	7.25	1216202
2016-06-08	7.46	7.65	7.25	7.29	1532873
2016-06-09	7.14	7.29	6.75	6.84	2334479
2016-06-10	6.65	6.73	6.47	6.56	1347132
2016-06-13	6.49	6.60	6.25	6.39	2433034
2016-06-14	6.34	6.58	6.21	6.22	2134087
2016-06-15	6.30	6.86	6.30	6.54	2426921
2016-06-16	6.47	6.53	6.20	6.42	1482262
2016-06-17	6.51	6.68	6.43	6.51	1986465
2016-06-20	6.61	6.75	6.51	6.57	1535550
2016-06-21	6.57	6.57	6.25	6.49	1785520
2016-06-22	6.55	6.80	6.35	6.38	1270606
2016-06-23	6.55	6.94	6.41	6.89	2036063
2016-06-24	6.43	6.52	6.25	6.27	2524927
2016-06-27	6.14	6.20	5.64	5.86	2023841
2016-06-28	6.12	6.25	6.00	6.09	1157656
2016-06-29	6.24	6.25	5.98	6.06	1674249
2016-06-30	6.13	6.34	5.93	6.33	2418505
2016-07-01	6.32	6.95	6.21	6.89	2567621
2016-07-05	6.76	6.81	6.46	6.49	1754269
2016-07-06	6.42	6.85	6.42	6.54	1928507
2016-07-07	6.57	6.95	6.36	6.41	3085807
2016-07-08	6.51	6.94	6.48	6.93	2861484
2016-07-11	7.06	7.49	7.02	7.26	2155719
2016-07-12	7.55	8.04	7.49	8.00	3075927
2016-07-13	8.13	8.29	7.87	8.21	2012736
2016-07-14	8.33	8.45	8.06	8.30	1755500
2016-07-15	8.29	8.44	8.07	8.31	1787188
2016-07-18	8.22	8.22	7.91	8.04	1671364
2016-07-19	7.91	7.99	7.32	7.39	2231529
2016-07-20	7.25	7.35	7.06	7.17	2244512
2016-07-21	7.24	7.37	7.03	7.11	1827767
2016-07-22	7.05	7.14	6.90	6.99	1546304
2016-07-25	6.95	6.98	6.65	6.72	1603128
2016-07-26	6.66	7.05	6.62	6.90	1605478
2016-07-27	7.07	7.35	6.95	7.15	2914209
2016-07-28	7.06	7.13	6.88	7.06	1692678
2016-07-29	7.02	7.62	6.84	7.59	4224738
2016-08-01	7.60	7.69	7.01	7.11	2336948
2016-08-02	7.16	7.30	6.69	6.77	1733103
2016-08-03	6.72	7.11	6.57	7.09	2268948
2016-08-04	7.06	7.12	6.82	6.82	1396011
2016-08-05	6.86	7.02	6.82	6.90	1250049
2016-08-08	7.00	7.16	6.89	6.95	2316885
2016-08-09	6.93	6.98	6.78	6.93	2516617
2016-08-10	7.02	7.20	6.85	7.00	1720982
2016-08-11	7.03	7.22	6.93	7.14	1235757
2016-08-12	7.16	7.19	6.71	6.78	1799603
2016-08-15	6.83	7.30	6.80	7.09	1930546
2016-08-16	7.16	7.29	7.06	7.12	783340
2016-08-17	7.08	7.18	6.94	7.07	979624
2016-08-18	7.17	7.64	7.15	7.61	2393645
2016-08-19	7.49	7.61	7.21	7.35	1946796
2016-08-22	7.21	7.53	7.16	7.44	1319868
2016-08-23	7.54	7.79	7.48	7.55	1961900
2016-08-24	7.47	7.49	6.85	6.87	2761318
2016-08-25	6.89	6.97	6.66	6.77	3001124
2016-08-26	6.86	7.06	6.42	6.46	3455911
2016-08-29	6.40	6.73	6.36	6.63	1695281
2016-08-30	6.57	6.65	6.36	6.42	1378007
2016-08-31	6.35	6.35	6.12	6.28	1618050
2016-09-01	6.31	6.43	6.19	6.29	1273718
2016-09-02	6.42	6.49	6.18	6.21	1347190
2016-09-06	6.27	6.36	6.17	6.24	1345559
2016-09-07	6.21	6.37	6.20	6.30	1455649
2016-09-08	6.33	6.38	6.24	6.29	1074489
2016-09-09	6.21	6.28	5.76	5.87	3600542
2016-09-12	5.77	6.08	5.67	6.08	1904772
2016-09-13	5.91	5.97	5.55	5.63	2001954
2016-09-14	5.64	5.76	5.53	5.72	1434364
2016-09-15	5.74	5.87	5.66	5.83	939335
2016-09-16	5.76	5.93	5.72	5.92	1516047
2016-09-19	6.00	6.18	5.90	6.04	1194412
2016-09-20	6.08	6.13	5.91	6.05	874103
2016-09-21	6.14	6.25	5.98	6.23	1629028
2016-09-22	6.35	6.63	6.31	6.48	2273852
2016-09-23	6.45	6.69	6.45	6.59	1511960
2016-09-26	6.59	6.76	6.53	6.63	1191363
2016-09-27	6.57	6.68	6.42	6.49	1780638
2016-09-28	6.52	6.93	6.50	6.92	1909599
2016-09-29	6.87	7.09	6.72	6.82	1385800
2016-09-30	6.94	7.01	6.69	6.95	1562450
2016-10-03	7.02	7.08	6.84	6.98	1179424
2016-10-04	6.99	7.09	6.82	7.01	1909383
2016-10-05	7.11	7.25	7.05	7.18	1375899
2016-10-06	7.10	7.36	7.10	7.28	1408398
2016-10-07	7.38	7.43	7.17	7.25	1114086
2016-10-10	7.39	7.57	7.37	7.52	1189870
2016-10-11	7.35	7.58	7.25	7.46	3183699
2016-10-12	7.43	7.59	7.36	7.44	1026438
2016-10-13	7.29	7.44	6.80	7.37	1594378
2016-10-14	7.44	7.72	7.37	7.60	1518915
2016-10-17	7.57	7.60	7.27	7.32	1366863
2016-10-18	7.47	7.53	7.22	7.38	1371877
2016-10-19	7.47	7.52	7.28	7.44	1595450
2016-10-20	7.37	7.48	7.17	7.32	2588693
2016-10-21	7.22	7.28	7.15	7.21	2241905
2016-10-24	7.23	7.53	7.22	7.43	1952138
2016-10-25	7.56	8.01	7.41	7.45	1753930
2016-10-26	7.43	7.93	7.41	7.61	2397839
2016-10-27	7.62	7.76	7.38	7.64	2075056
2016-10-28	7.01	7.37	6.74	7.34	3262558
2016-10-31	7.33	7.38	7.06	7.31	1774090
2016-11-01	7.39	7.74	7.18	7.20	2815472
2016-11-02	7.14	7.21	6.84	6.86	1767178
2016-11-03	6.89	7.01	6.71	6.72	1379440
2016-11-04	6.71	6.96	6.51	6.89	2023206
2016-11-07	7.10	7.28	6.97	7.21	1630010
2016-11-08	7.17	7.56	7.13	7.41	1824328
2016-11-09	7.65	8.57	7.55	8.43	7238174
2016-11-10	8.66	9.38	8.46	9.22	4219565
2016-11-11	9.21	9.58	8.96	9.56	2218994
2016-11-14	9.76	10.07	9.69	9.94	2471212
2016-11-15	9.90	10.20	9.56	10.14	1913039
2016-11-16	9.92	10.24	9.85	10.19	1776940
2016-11-17	10.20	10.32	9.83	9.92	1655249
2016-11-18	9.84	10.03	9.72	9.96	1198007
2016-11-21	10.12	10.40	10.05	10.11	1349352
2016-11-22	10.26	10.69	10.18	10.59	2508511
2016-11-23	10.49	10.52	10.08	10.36	1954429
2016-11-25	10.33	10.54	10.26	10.45	692603
2016-11-28	10.44	10.55	9.83	9.86	1618576
2016-11-29	9.48	9.53	9.10	9.19	2167466
2016-11-30	9.36	9.74	9.15	9.22	2514681
2016-12-01	9.28	9.36	9.05	9.28	1694199
2016-12-02	9.23	9.47	9.10	9.25	1687269
2016-12-05	9.39	9.78	9.34	9.69	1801391
2016-12-06	9.61	9.83	9.55	9.72	1742335
2016-12-07	9.80	9.97	9.72	9.77	1289276
2016-12-08	9.87	10.05	9.34	9.52	2111495
2016-12-09	9.55	9.85	9.41	9.77	1566321
2016-12-12	9.87	10.36	9.47	9.53	1812034
2016-12-13	9.55	9.75	9.09	9.33	2108319
2016-12-14	9.28	9.53	9.13	9.15	1096918
2016-12-15	9.05	9.18	8.73	8.86	1732779
2016-12-16	8.88	9.08	8.45	8.88	8679940
2016-12-19	8.63	8.76	8.42	8.49	1524477
2016-12-20	8.57	9.60	8.51	9.51	3218548
2016-12-21	9.42	9.70	9.31	9.62	1693377
2016-12-22	9.54	9.77	9.19	9.29	1791464
2016-12-23	9.26	9.35	9.15	9.20	652599
2016-12-27	9.29	9.44	9.15	9.32	1066245
2016-12-28	9.39	9.60	9.12	9.31	1659340
2016-12-29	9.37	9.37	8.84	8.91	967858
2016-12-30	8.97	9.06	8.55	8.56	1003108
2017-01-03	8.73	8.80	8.39	8.56	1302702
2017-01-04	8.58	9.12	8.51	9.11	2008258
2017-01-05	9.08	9.45	8.95	9.28	1873577
2017-01-06	9.24	9.39	8.97	8.98	1084742
2017-01-09	8.90	8.98	8.46	8.53	1945147
2017-01-10	8.67	9.19	8.56	9.01	3532985
2017-01-11	8.97	9.10	8.73	8.99	2557332
2017-01-12	9.52	10.39	9.52	10.36	5379096
2017-01-13	10.40	11.61	10.10	11.52	4822368
2017-01-17	11.42	11.86	11.30	11.51	3234736
2017-01-18	11.51	12.22	11.33	12.16	3285736
2017-01-19	12.07	13.35	12.00	13.27	6799852
2017-01-20	13.25	13.84	13.07	13.75	5180252
2017-01-23	13.65	14.43	13.40	14.31	5824210
2017-01-24	14.58	16.24	14.55	15.72	9403510
2017-01-25	15.57	15.70	14.29	15.56	6954415
2017-01-26	15.52	15.85	14.81	15.09	3527908
2017-01-27	15.07	15.46	14.84	15.11	2781882
2017-01-30	15.19	15.25	14.63	14.98	2908175
2017-01-31	15.05	15.47	14.91	15.40	2593240
2017-02-01	15.42	15.82	15.06	15.45	2644953
2017-02-02	15.53	15.74	15.07	15.47	1928939
2017-02-03	15.50	15.83	15.16	15.40	3511806
2017-02-06	15.31	15.56	15.16	15.44	1917754
2017-02-07	15.47	16.53	15.43	16.06	3326301
2017-02-08	16.01	16.09	15.10	15.50	2470616
2017-02-09	15.55	15.73	15.27	15.61	2159157
2017-02-10	15.92	15.94	15.42	15.80	1955493
2017-02-13	16.10	16.45	15.71	15.93	2377457
2017-02-14	15.85	16.22	15.58	15.96	2079051
2017-02-15	15.85	15.87	15.57	15.77	1536407
2017-02-16	15.70	15.70	15.30	15.57	1890555
2017-02-17	15.45	15.52	14.94	15.25	2294234
2017-02-21	15.28	15.54	15.18	15.25	1654874
2017-02-22	15.01	15.22	14.33	14.48	2277988
2017-02-23	14.56	14.85	13.54	13.58	2768508
2017-02-24	13.04	14.85	12.77	13.49	4597475
2017-02-27	13.42	14.08	13.42	14.01	3789204
2017-02-28	13.45	14.13	13.37	14.09	3589957
2017-03-01	14.50	15.61	14.50	15.39	3211253
2017-03-02	15.29	15.34	14.30	14.32	2895687
2017-03-03	14.72	14.79	13.90	14.35	3435598
2017-03-06	14.25	14.43	13.77	13.87	2253609
2017-03-07	13.87	14.20	13.35	13.36	1680652
2017-03-08	13.33	13.51	13.06	13.11	1807490
2017-03-09	12.99	13.17	12.27	12.42	3501177
2017-03-10	12.80	13.07	12.20	12.37	3195163
2017-03-13	12.56	12.79	12.39	12.43	2326049
2017-03-14	12.23	12.34	11.70	12.13	3704807
2017-03-15	12.36	12.87	12.07	12.83	2538368
2017-03-16	13.05	13.43	12.56	12.66	1922190
2017-03-17	12.64	12.70	12.00	12.11	3394449
2017-03-20	12.05	12.47	11.91	12.41	2563661
2017-03-21	12.52	12.67	11.90	11.95	2612143
2017-03-22	11.92	12.33	11.87	12.22	1615829
2017-03-23	12.16	12.29	11.85	12.00	1325508
2017-03-24	12.08	12.17	11.74	11.80	1617446
2017-03-27	11.48	12.21	11.26	12.18	3106864
2017-03-28	12.17	12.53	11.96	12.40	1815081
2017-03-29	12.38	12.64	12.21	12.40	1324141
2017-03-30	12.43	12.72	12.38	12.63	2540083
2017-03-31	12.54	12.80	12.24	12.69	1911582
2017-04-03	12.74	12.94	12.26	12.47	1323027
2017-04-04	12.49	12.88	12.39	12.64	1212147
2017-04-05	12.83	13.12	12.30	12.52	2519503
2017-04-06	12.59	12.86	12.28	12.73	1984009
2017-04-07	12.72	13.08	12.46	12.83	2366071
2017-04-10	12.83	12.93	12.69	12.93	1096188
2017-04-11	12.93	13.49	12.74	13.38	2031511
2017-04-12	13.18	13.20	12.04	12.06	2622676
2017-04-13	12.03	12.14	11.62	11.64	2669173
2017-04-17	11.65	12.04	11.59	11.92	1990264
2017-04-18	11.76	12.15	11.60	11.80	1395110
2017-04-19	11.92	12.27	11.78	11.79	1663946
2017-04-20	12.03	12.40	12.00	12.03	1750256
2017-04-21	12.08	12.10	11.78	11.88	1028612
2017-04-24	12.21	12.74	12.09	12.63	1945372
2017-04-25	12.87	13.88	12.82	13.62	4821866
2017-04-26	13.86	14.97	13.51	14.81	3750720
2017-04-27	14.66	14.93	13.82	14.00	3172458
2017-04-28	14.10	14.16	13.62	13.64	2511096
2017-05-01	13.69	14.02	13.48	13.98	2033049
2017-05-02	13.84	14.19	13.80	13.97	2560446
2017-05-03	13.79	13.88	13.36	13.73	4414796
2017-05-04	13.52	13.62	12.59	12.91	2371749
2017-05-05	13.01	13.53	12.84	13.16	2770675
2017-05-08	13.00	13.05	12.53	12.83	1294760
2017-05-09	12.84	13.01	12.59	12.80	1235949
2017-05-10	12.89	13.19	12.80	12.98	1721993
2017-05-11	13.02	13.18	12.74	12.91	1757185
2017-05-12	12.96	13.57	12.84	13.52	1697598
2017-05-15	13.75	14.22	13.75	13.94	1729558
2017-05-16	13.92	14.02	13.43	13.63	1288012
2017-05-17	13.47	13.54	13.17	13.24	863514
2017-05-18	13.02	13.66	12.79	13.51	1144871
2017-05-19	13.65	14.26	13.58	13.88	1322719
2017-05-22	14.08	14.41	14.05	14.29	1092376
2017-05-23	14.26	14.70	13.76	14.59	1277461
2017-05-24	14.57	15.08	14.48	14.89	1707212
2017-05-25	14.94	15.37	14.55	14.83	1577073
2017-05-26	14.81	14.97	14.63	14.83	595955
2017-05-30	14.68	15.12	14.40	14.78	1200547
2017-05-31	14.72	14.75	13.66	14.42	2020049
2017-06-01	14.39	14.70	14.25	14.55	1939189
2017-06-02	14.45	14.65	13.98	14.04	1499396
2017-06-05	13.85	14.77	13.71	14.74	2800909
2017-06-06	14.79	15.00	14.31	14.88	2318165
2017-06-07	14.82	14.86	14.39	14.79	1864444
2017-06-08	14.72	16.97	14.72	16.90	4934219
2017-06-09	16.88	17.28	16.16	16.38	2859864
2017-06-12	16.38	16.83	16.12	16.43	3448767
2017-06-13	16.45	16.78	16.16	16.26	2505618
2017-06-14	16.39	16.40	15.65	16.05	3817783
2017-06-15	15.50	16.18	15.08	15.14	3539265
2017-06-16	15.13	15.46	14.22	14.35	4319718
2017-06-19	14.52	14.69	14.11	14.42	1848101
2017-06-20	14.26	14.50	13.95	14.18	1742676
2017-06-21	14.24	14.26	13.52	13.55	1886250
2017-06-22	13.63	13.99	13.55	13.86	1741209
2017-06-23	14.28	15.13	13.94	15.09	2905500
2017-06-26	15.19	15.56	14.93	15.31	2211228
2017-06-27	15.38	15.92	15.35	15.58	2805875
2017-06-28	15.86	16.19	15.64	16.04	3436481
2017-06-29	16.29	16.54	15.55	15.78	1887241
2017-06-30	15.86	15.93	15.50	15.58	1472701
2017-07-03	15.62	16.29	15.60	16.20	928303
2017-07-05	16.24	16.49	15.80	16.25	1864013
2017-07-06	16.14	16.41	16.02	16.15	1771497
2017-07-07	16.14	16.14	15.73	15.91	2367308
2017-07-10	15.77	16.69	15.50	16.31	1924148
2017-07-11	16.33	16.60	15.97	16.53	1371838
2017-07-12	16.72	16.72	15.34	15.64	2729953
2017-07-13	15.75	16.59	15.75	16.44	2659898
2017-07-14	16.50	16.98	16.33	16.79	2288845
2017-07-17	16.92	17.83	16.88	17.60	2504843
2017-07-18	17.38	17.78	17.14	17.60	1619438
2017-07-19	17.76	18.06	17.11	17.68	2207446
2017-07-20	17.63	18.44	17.54	18.34	2674157
2017-07-21	18.43	18.43	17.73	18.15	2246376
2017-07-24	18.15	18.15	17.64	18.10	1370369
2017-07-25	18.43	19.08	18.12	18.39	1615037
2017-07-26	18.45	18.45	17.99	18.30	1909100
2017-07-27	18.43	18.63	17.58	17.93	2143433
2017-07-28	17.92	17.92	16.76	16.80	2571037
2017-07-31	16.91	17.18	16.62	16.78	1636920
2017-08-01	16.59	17.09	16.57	16.69	2282724
2017-08-02	16.66	16.95	16.47	16.74	3706182
2017-08-03	14.95	15.04	13.13	13.33	12747082
2017-08-04	13.31	13.46	12.94	13.25	4830448
2017-08-07	13.77	13.88	13.34	13.58	3380180
2017-08-08	13.68	14.28	13.67	14.12	3671155
2017-08-09	14.02	14.34	13.98	14.04	2623939
2017-08-10	13.97	14.24	13.71	13.80	2136458
2017-08-11	13.77	14.44	13.58	14.36	3015847
2017-08-14	14.30	14.35	13.97	14.12	1601109
2017-08-15	14.14	14.64	14.10	14.33	1517865
2017-08-16	14.51	15.15	14.50	15.11	2648083
2017-08-17	14.94	14.99	14.61	14.82	1958681
2017-08-18	14.85	15.19	14.70	15.01	1913943
2017-08-21	15.80	16.24	15.65	16.16	3125497
2017-08-22	16.22	17.26	16.22	17.18	2781504
2017-08-23	16.92	17.96	16.92	17.94	2612432
2017-08-24	17.94	18.45	17.82	18.26	2840359
2017-08-25	18.42	18.42	17.78	18.09	2270456
2017-08-28	18.25	18.89	17.99	18.65	2740083
2017-08-29	18.41	19.28	18.25	19.28	1971161
2017-08-30	19.07	19.57	18.81	19.13	2336768
2017-08-31	19.46	19.60	19.30	19.52	1798491
2017-09-01	19.69	20.63	19.48	20.56	2765570
2017-09-05	20.46	20.57	18.93	19.53	3638832
2017-09-06	19.60	19.75	19.37	19.60	1364642
2017-09-07	19.64	19.69	19.01	19.41	2457745
2017-09-08	19.39	19.49	18.65	18.90	2475490
2017-09-11	19.16	19.37	18.83	19.28	1442639
2017-09-12	19.41	20.01	19.24	19.86	1259966
2017-09-13	19.45	19.97	18.99	19.82	2138173
2017-09-14	19.62	19.69	18.95	19.39	1641209
2017-09-15	19.36	19.58	18.96	19.11	2785095
2017-09-18	19.07	19.47	19.00	19.26	1233982
2017-09-19	19.36	19.75	18.98	19.72	1342286
2017-09-20	20.33	20.68	19.57	20.38	3748847
2017-09-21	20.19	20.56	19.22	19.39	1596627
2017-09-22	18.92	19.00	17.96	18.09	2519494
2017-09-25	17.99	18.37	17.86	18.00	1839777
2017-09-26	17.89	18.02	17.15	17.16	1993886
2017-09-27	17.28	17.52	16.95	17.21	2149841
2017-09-28	17.18	17.18	16.41	16.91	3789976
2017-09-29	17.03	17.03	16.51	16.58	2026465
2017-10-02	16.48	17.18	16.41	16.86	1947210
2017-10-03	16.97	17.10	16.59	16.94	1410046
2017-10-04	16.94	17.54	16.80	17.01	1935322
2017-10-05	17.01	17.44	16.98	17.03	1081294
2017-10-06	16.82	17.01	16.51	16.86	1292567
2017-10-09	16.86	17.17	16.73	16.87	1660595
2017-10-10	16.87	16.87	16.17	16.29	1696638
2017-10-11	16.27	16.33	15.76	16.09	1566900
2017-10-12	16.09	16.42	15.96	16.02	1734237
2017-10-13	16.42	16.50	15.20	15.35	2864048
2017-10-16	15.51	15.99	15.38	15.50	1950039
2017-10-17	15.94	16.18	15.31	15.53	2051514
2017-10-18	15.60	15.65	15.08	15.46	1528619
2017-10-19	15.15	15.53	15.05	15.29	2152185
2017-10-20	15.42	16.04	15.33	15.35	2472856
2017-10-23	15.45	15.48	14.98	15.25	2304546
2017-10-24	15.24	15.84	15.19	15.47	2790938
2017-10-25	15.26	15.38	14.74	15.12	2367596
2017-10-26	15.18	15.68	15.18	15.22	3723775
2017-10-27	14.46	15.33	13.70	15.18	3413744
2017-10-30	14.11	14.66	13.37	13.50	5754036
2017-10-31	13.50	14.26	13.35	14.00	3006822
2017-11-01	14.39	14.75	13.62	13.71	2393215
2017-11-02	13.69	14.22	13.58	13.62	2446278
2017-11-03	13.65	14.00	13.57	13.81	1809639
2017-11-06	13.85	14.74	13.77	14.62	3214386
2017-11-07	14.44	14.83	14.29	14.80	2064414
2017-11-08	14.67	14.92	14.50	14.71	1544129
2017-11-09	14.47	14.71	14.08	14.25	2432004
2017-11-10	14.24	14.80	14.22	14.34	1208899
2017-11-13	14.24	14.48	14.10	14.33	1532954
2017-11-14	14.21	14.47	13.70	14.10	1732494
2017-11-15	13.94	14.38	13.68	14.24	1409671
2017-11-16	14.25	14.76	14.22	14.71	1604121
2017-11-17	14.71	15.19	14.66	15.14	1533899
2017-11-20	14.71	14.75	13.37	13.50	3679809
2017-11-21	13.61	13.75	13.08	13.41	3068782
2017-11-22	13.48	13.67	13.38	13.64	2109085
2017-11-24	13.64	14.01	13.60	13.66	909958
2017-11-27	13.64	13.92	13.38	13.76	1457335
2017-11-28	13.67	14.80	13.42	14.76	4385164
2017-11-29	14.08	14.18	13.00	13.10	4619629
2017-11-30	13.19	13.49	13.13	13.25	2655196
2017-12-01	13.25	13.59	13.06	13.38	2098540
2017-12-04	13.53	13.87	13.50	13.67	1839583
2017-12-05	13.47	13.74	13.25	13.65	1406791
2017-12-06	13.53	13.73	13.23	13.40	1638606
2017-12-07	13.35	13.82	13.13	13.68	2132002
2017-12-08	13.71	14.50	13.71	14.08	1862901
2017-12-11	14.11	15.85	14.11	15.76	4513994
2017-12-12	15.75	16.05	15.37	15.67	4052616
2017-12-13	15.70	15.91	15.39	15.82	1248641
2017-12-14	15.83	15.92	15.60	15.67	1109092
2017-12-15	15.87	16.05	15.56	15.67	2820970
2017-12-18	15.75	16.04	15.52	16.03	1937279
2017-12-19	15.97	17.07	15.86	16.93	2076991
2017-12-20	16.68	18.01	16.54	17.99	3683003
2017-12-21	18.07	18.27	17.44	17.57	1868692
2017-12-22	17.69	18.16	17.35	18.03	1313995
2017-12-26	18.05	18.26	17.73	18.19	852883
2017-12-27	18.21	18.54	18.02	18.27	1148128
2017-12-28	18.29	20.00	18.16	19.86	3026530
2017-12-29	19.97	20.30	19.56	19.64	1881079
2018-01-02	19.79	21.78	19.59	21.38	3165401
2018-01-03	20.82	20.89	19.90	20.48	3553398
2018-01-04	20.63	20.72	20.07	20.54	1681376
2018-01-05	20.51	20.63	19.70	19.94	1850994
2018-01-08	19.94	19.94	19.34	19.71	2208499
2018-01-09	19.69	19.93	19.36	19.58	1485818
2018-01-10	19.64	20.62	19.64	20.61	2952074
2018-01-11	20.65	21.03	20.37	21.01	2010723
2018-01-12	21.20	22.30	21.16	21.74	3423558
2018-01-16	21.21	21.89	20.50	21.15	1904379
2018-01-17	21.26	22.07	20.96	21.81	1280175
2018-01-18	21.03	21.53	20.36	21.42	1662632
2018-01-19	21.60	22.37	21.59	22.14	1217486
2018-01-22	22.04	23.07	21.80	23.04	2683296
2018-01-23	22.91	23.01	21.39	22.77	2002821
2018-01-24	22.91	23.77	22.81	23.19	1258613
2018-01-25	23.44	23.94	23.32	23.80	1277237
2018-01-26	23.62	24.39	23.39	24.34	1375082
2018-01-29	24.30	24.76	23.59	23.63	1425333
2018-01-30	23.54	23.58	22.59	22.61	2090408
2018-01-31	22.93	23.42	22.03	22.25	1905910
2018-02-01	22.00	23.28	21.79	22.83	1189181
2018-02-02	22.51	22.52	20.97	21.02	1907862
2018-02-05	21.02	22.55	20.72	20.91	2808095
2018-02-06	20.31	22.15	19.76	21.98	2091382
2018-02-07	21.73	22.03	21.05	21.14	1241392
2018-02-08	21.13	21.77	20.65	20.83	1929464
2018-02-09	21.05	21.50	19.99	21.19	1596266
2018-02-12	21.45	21.85	20.87	21.64	1994161
2018-02-13	21.59	22.47	21.30	21.76	2720533
2018-02-14	21.60	22.93	21.31	22.75	2528746
2018-02-15	23.03	23.22	21.64	22.27	2067672
2018-02-16	22.15	24.77	21.82	24.12	4969947
2018-02-20	23.83	24.27	23.21	23.38	1979212
2018-02-21	23.59	23.72	22.70	22.72	2428716
2018-02-22	22.91	23.07	21.60	21.75	5374302
2018-02-23	21.98	22.57	20.66	20.93	3230980
2018-02-26	21.20	21.48	19.88	20.51	2245345
2018-02-27	20.31	20.63	19.60	19.80	1595267
2018-02-28	19.90	20.07	18.96	19.05	1693255
2018-03-01	20.13	21.84	19.30	20.48	5696029
2018-03-02	20.15	21.45	19.56	20.94	3019985
2018-03-05	20.67	20.85	19.91	19.98	2449269
2018-03-06	20.02	20.72	19.56	20.45	2247541
2018-03-07	20.30	22.13	20.30	21.25	2294224
2018-03-08	21.45	21.46	19.12	19.66	4789289
2018-03-09	20.36	20.39	19.13	20.15	3610598
2018-03-12	20.78	21.70	20.30	20.81	3126813
2018-03-13	21.94	22.94	21.50	21.58	6060933
2018-03-14	22.15	22.27	20.21	20.45	4211591
2018-03-15	20.45	21.00	19.71	20.56	2696126
2018-03-16	20.57	21.07	20.16	20.83	4044912
2018-03-19	20.56	20.74	19.63	19.95	2027150
2018-03-20	19.89	20.27	19.64	19.81	1570404
2018-03-21	19.97	20.54	19.89	20.40	1417422
2018-03-22	20.10	20.11	16.70	16.76	6222474
2018-03-23	17.03	17.05	16.23	16.67	3672813
2018-03-26	16.86	17.50	16.35	17.31	2303986
2018-03-27	17.44	17.47	15.97	16.22	2540445
2018-03-28	16.07	16.34	15.56	16.20	2002791
2018-03-29	16.25	16.74	16.12	16.54	2640788
2018-04-02	16.47	17.14	16.19	16.36	1642520
2018-04-03	16.63	17.05	16.59	16.69	2015727
2018-04-04	16.22	16.97	16.02	16.84	1927066
2018-04-05	16.95	17.46	16.92	17.02	2046620
2018-04-06	16.76	17.32	16.23	16.79	3137117
2018-04-09	17.63	19.28	17.60	18.82	5170610
2018-04-10	19.22	20.19	18.57	19.92	4147909
2018-04-11	19.85	19.86	18.85	19.12	4137372
2018-04-12	18.89	19.10	17.80	18.64	3599316
2018-04-13	18.55	18.79	18.06	18.15	1734189
2018-04-16	18.30	18.47	17.70	18.03	2202635
2018-04-17	18.00	18.46	17.97	18.23	1435085
2018-04-18	18.71	19.38	18.20	18.31	2182217
2018-04-19	18.33	18.95	18.18	18.31	2060758
2018-04-20	18.27	18.29	17.57	17.65	1917014
2018-04-23	16.39	17.40	16.27	16.72	4522994
2018-04-24	16.85	16.92	16.33	16.71	1395428
2018-04-25	16.59	17.66	16.51	17.31	1664208
2018-04-26	17.52	17.97	17.21	17.61	1643581
2018-04-27	17.44	17.58	16.88	17.31	948755
2018-04-30	17.26	17.61	17.18	17.47	909036
2018-05-01	17.37	17.37	16.31	16.78	1363540
2018-05-02	16.91	17.21	16.40	16.48	2378811
2018-05-03	16.51	16.76	16.33	16.40	1577118
2018-05-04	14.74	15.67	14.14	14.76	6914252
2018-05-07	14.81	15.40	14.60	15.00	2350862
2018-05-08	15.04	15.85	15.00	15.39	1961507
2018-05-09	15.42	15.86	15.32	15.36	2716285
2018-05-10	15.40	16.00	15.40	15.80	1400702
2018-05-11	15.86	16.10	15.60	15.88	775146
2018-05-14	15.94	16.37	15.86	15.91	2373631
2018-05-15	15.68	16.73	15.60	16.65	2514356
2018-05-16	16.64	17.26	16.64	16.94	2307986
2018-05-17	16.84	17.76	16.84	17.34	1754972
2018-05-18	17.29	17.61	17.20	17.50	2206981
2018-05-21	17.57	17.57	16.89	17.35	1323316
2018-05-22	17.37	17.60	16.70	16.76	2272291
2018-05-23	16.55	16.61	16.03	16.18	2842379
2018-05-24	16.21	16.56	15.85	16.34	2048788
2018-05-25	16.18	16.41	16.04	16.28	790596
2018-05-29	16.01	16.84	15.95	16.52	1203290
2018-05-30	16.65	17.18	16.65	17.15	1160972
2018-05-31	17.90	18.69	17.60	17.72	3077397
2018-06-01	17.85	17.99	17.19	17.71	1883797
2018-06-04	17.79	18.13	17.50	17.60	1300620
2018-06-05	17.65	17.73	17.26	17.64	1382352
2018-06-06	17.82	17.89	17.51	17.82	807734
2018-06-07	17.81	17.81	17.06	17.26	911402
2018-06-08	17.18	17.48	17.12	17.19	557451
2018-06-11	17.19	17.52	16.83	17.17	2159071
2018-06-12	17.15	17.31	16.75	16.93	843375
2018-06-13	16.94	17.06	16.63	16.78	674071
2018-06-14	16.87	16.87	16.41	16.49	1453126
2018-06-15	16.43	16.43	15.92	16.39	2106938
2018-06-18	16.31	16.78	16.25	16.69	772586
2018-06-19	16.23	16.23	15.33	15.75	1562311
2018-06-20	15.97	16.06	15.69	15.91	706232
2018-06-21	16.14	17.12	16.11	16.83	1694803
2018-06-22	16.95	17.41	16.90	17.24	1159704
2018-06-25	16.97	17.06	15.90	16.34	2326870
2018-06-26	16.40	16.59	16.05	16.52	717801
2018-06-27	16.53	16.75	15.50	15.62	1526437
2018-06-28	15.57	15.81	15.10	15.69	1174604
2018-06-29	15.81	16.14	15.72	15.75	927686
2018-07-02	15.54	15.54	15.02	15.16	1419076
2018-07-03	15.30	15.36	14.60	14.81	914334
2018-07-05	14.96	15.11	14.82	14.84	2039475
2018-07-06	14.84	15.34	14.74	15.23	1043441
2018-07-09	15.31	15.58	15.18	15.46	911983
2018-07-10	15.39	15.56	14.73	14.92	1405304
2018-07-11	14.68	15.12	14.21	14.55	1531941
2018-07-12	14.74	14.74	14.47	14.57	574165
2018-07-13	14.50	14.57	14.18	14.24	799863
2018-07-16	14.38	14.65	14.07	14.35	1202602
2018-07-17	14.37	14.94	14.37	14.77	1405586
2018-07-18	14.76	15.03	14.35	14.90	1113306
2018-07-19	14.57	14.60	13.05	13.09	3588105
2018-07-20	13.13	13.25	12.76	12.97	2224391
2018-07-23	12.96	13.49	12.60	13.39	1339313
2018-07-24	13.62	13.75	13.17	13.23	2010265
2018-07-25	13.20	13.35	12.92	13.21	1223308
2018-07-26	13.10	13.29	12.96	13.21	844972
2018-07-27	13.20	13.37	13.02	13.04	721759
2018-07-30	13.08	13.22	12.87	12.92	948924
2018-07-31	13.03	13.12	12.75	12.81	917532
2018-08-01	12.82	13.06	12.53	12.97	2170056
2018-08-02	13.46	13.80	13.01	13.11	3593860
2018-08-03	13.00	13.17	12.61	12.77	2665963
2018-08-06	12.83	13.10	12.55	12.79	1982938
2018-08-07	12.87	12.95	12.35	12.36	1441318
2018-08-08	12.31	12.31	12.00	12.02	3427754
2018-08-09	12.09	12.27	12.02	12.14	859049
2018-08-10	11.96	12.33	11.77	12.15	1403273
2018-08-13	12.15	12.15	11.80	12.06	1012794
2018-08-14	12.07	12.62	12.07	12.46	2056607
2018-08-15	12.22	12.22	11.04	11.09	2911837
2018-08-16	11.31	12.11	11.31	12.10	1833615
2018-08-17	12.05	12.11	11.68	12.02	2058934
2018-08-20	12.15	12.33	11.86	11.93	1759331
2018-08-21	11.94	12.47	11.90	12.32	1273795
2018-08-22	12.33	12.64	12.11	12.39	1225738
2018-08-23	12.31	12.34	11.81	11.95	1769127
2018-08-24	12.12	12.61	12.04	12.53	2461196
2018-08-27	12.62	12.82	12.46	12.57	1512034
2018-08-28	12.70	13.04	12.52	12.73	1241470
2018-08-29	12.72	13.17	12.58	13.01	1465973
2018-08-30	12.91	13.03	12.24	12.57	1563645
2018-08-31	12.47	12.75	12.30	12.62	1028985
2018-09-04	12.44	12.45	11.67	12.03	1857531
2018-09-05	12.00	12.18	11.85	11.86	1324487
2018-09-06	12.00	13.14	11.85	12.02	2399230
2018-09-07	11.97	12.10	11.22	11.60	2257066
2018-09-10	11.74	12.44	11.74	12.19	2087339
2018-09-11	11.95	12.11	11.76	12.04	1092428
2018-09-12	11.89	12.04	11.32	11.85	2208327
2018-09-13	11.95	12.07	11.36	11.37	2192211
2018-09-14	11.35	11.51	11.16	11.32	1326038
2018-09-17	11.33	12.03	11.30	11.78	2156589
2018-09-18	12.02	13.10	12.01	12.94	4131271
2018-09-19	13.06	13.32	12.75	12.86	1887263
2018-09-20	13.26	13.42	12.90	13.12	1867096
2018-09-21	13.09	13.47	13.00	13.25	4543220
2018-09-24	13.12	13.25	11.81	11.89	3687843
2018-09-25	12.01	12.61	11.73	12.59	3350411
2018-09-26	12.49	12.56	11.75	11.86	2383324
2018-09-27	11.82	11.87	11.37	11.38	2878332
2018-09-28	11.54	12.37	11.40	11.97	5890875
2018-10-01	12.01	12.25	11.72	12.07	1847113
2018-10-02	11.73	12.10	11.62	11.90	1986901
2018-10-03	10.60	10.95	9.85	10.52	11446554
2018-10-04	10.61	10.83	10.20	10.23	3662263
2018-10-05	10.38	10.38	9.88	9.97	3546529
2018-10-08	10.50	10.91	10.25	10.74	3856820
2018-10-09	10.42	11.16	10.42	10.82	2187115
2018-10-10	10.55	10.86	10.08	10.18	2255425
2018-10-11	10.10	10.33	9.97	10.09	1482141
2018-10-12	10.35	10.57	10.00	10.16	1709254
2018-10-15	10.18	10.55	10.12	10.16	1627452
2018-10-16	10.26	10.26	9.92	10.16	1221579
2018-10-17	10.13	10.19	9.90	10.14	1300013
2018-10-18	10.21	10.44	9.90	9.92	2648803
2018-10-19	9.92	10.13	9.79	9.80	1373114
2018-10-22	9.82	9.93	9.46	9.89	2761108
2018-10-23	9.63	9.69	9.18	9.60	1807321
2018-10-24	9.54	9.78	8.96	8.99	2092188
2018-10-25	9.10	9.64	9.02	9.48	1970194
2018-10-26	9.01	9.29	7.65	7.72	7774935
2018-10-29	7.87	8.47	7.80	8.02	4221807
2018-10-30	8.05	8.28	7.77	7.83	3696629
2018-10-31	7.94	8.21	7.82	7.94	2892968
2018-11-01	8.23	8.85	8.14	8.84	2957869
2018-11-02	8.89	9.85	8.89	9.73	2805657
2018-11-05	9.67	9.84	9.46	9.78	2427513
2018-11-06	9.79	10.03	9.62	9.95	1897881
2018-11-07	10.08	10.14	9.67	9.79	1840149
2018-11-08	9.71	9.82	9.48	9.63	1394178
2018-11-09	9.45	9.68	9.13	9.32	1193952
2018-11-12	9.30	9.30	8.66	8.68	1884488
2018-11-13	8.72	9.12	8.57	8.90	979250
2018-11-14	8.99	9.15	8.52	8.69	1274815
2018-11-15	8.65	9.01	8.51	8.98	931547
2018-11-16	8.89	9.39	8.81	9.34	1750113
2018-11-19	9.27	9.47	8.66	8.87	2073345
2018-11-20	8.77	8.77	8.18	8.58	1013136
2018-11-21	8.71	9.06	8.70	8.84	760824
2018-11-23	8.61	8.88	8.59	8.81	557402
2018-11-26	8.84	9.34	8.72	9.16	1272283
2018-11-27	9.00	9.30	8.52	8.84	1481931
2018-11-28	8.88	9.34	8.48	9.34	2506413
2018-11-29	9.20	9.44	8.96	9.00	1042707
2018-11-30	8.93	9.10	8.90	8.98	807975
2018-12-03	9.38	9.60	9.21	9.50	1330533
2018-12-04	9.48	9.58	8.86	9.00	1237411
2018-12-06	8.72	8.82	8.41	8.65	1730376
2018-12-07	8.72	9.24	8.56	8.60	1223876
2018-12-10	8.56	8.74	8.01	8.29	1298182
2018-12-11	8.52	8.72	8.19	8.38	1318661
2018-12-12	8.52	8.76	8.42	8.47	1513549
2018-12-13	8.56	8.61	8.31	8.36	810003
2018-12-14	8.25	8.43	8.09	8.15	1083927
2018-12-17	8.09	8.74	8.05	8.27	1678388
2018-12-18	8.37	8.58	8.19	8.26	1229602
2018-12-19	8.33	8.65	7.77	7.80	2392448
2018-12-20	7.88	8.11	7.32	7.56	1699698
2018-12-21	7.53	7.53	6.54	6.91	3428900
2018-12-24	6.89	6.90	6.66	6.81	779855
2018-12-26	6.88	7.41	6.54	7.39	1692382
2018-12-27	7.20	7.40	6.93	7.34	1174366
2018-12-28	7.37	7.65	7.28	7.40	1102739
2018-12-31	7.48	7.59	7.11	7.31	847642
2019-01-02	7.18	7.85	6.98	7.55	1828874
2019-01-03	7.42	7.63	7.28	7.31	1601382
2019-01-04	7.55	8.47	7.43	8.38	3632007
2019-01-07	8.50	8.76	8.15	8.70	2608282
2019-01-08	8.77	8.83	8.12	8.36	2196722
2019-01-09	8.40	8.78	8.32	8.71	1423515
2019-01-10	8.63	8.83	8.51	8.73	757500
2019-01-11	8.70	8.78	8.51	8.57	1235670
2019-01-14	8.73	9.11	8.43	8.53	1188410
2019-01-15	8.48	8.52	8.00	8.15	1897633
2019-01-16	8.48	8.84	8.21	8.50	1927745
2019-01-17	8.39	9.32	8.24	9.09	2188516
2019-01-18	9.19	9.43	9.04	9.31	1672669
2019-01-22	9.17	9.34	8.70	8.82	2056957
2019-01-23	8.91	9.20	8.82	9.07	2092230
2019-01-24	9.00	9.04	8.67	8.85	1296286
2019-01-25	9.06	9.16	8.85	9.03	1253817
2019-01-28	8.90	8.90	8.51	8.54	1241115
2019-01-29	8.61	8.79	8.46	8.63	1093572
2019-01-30	8.73	9.01	8.68	8.95	2078642
2019-01-31	8.90	9.34	8.90	9.20	1024756
2019-02-01	9.21	9.31	8.92	9.00	793814
2019-02-04	8.98	9.22	8.91	9.11	873549
2019-02-05	9.12	9.32	9.07	9.21	1464443
2019-02-06	9.17	9.21	9.00	9.04	696890
2019-02-07	8.87	8.97	8.38	8.47	2135339
2019-02-08	8.47	8.64	8.28	8.46	1310660
2019-02-11	8.46	8.57	8.37	8.45	1086679
2019-02-12	8.57	8.73	8.41	8.47	810868
2019-02-13	8.57	8.77	8.53	8.56	807856
2019-02-14	8.47	8.55	8.39	8.47	928202
2019-02-15	8.60	8.79	8.54	8.57	881492
2019-02-19	8.53	8.82	8.53	8.75	1305068
2019-02-20	8.78	9.26	8.74	9.18	1763438
2019-02-21	9.18	9.34	9.16	9.29	1415340
2019-02-22	9.25	9.98	8.98	9.26	1884511
2019-02-25	9.23	9.39	8.83	9.12	1877326
2019-02-26	9.11	9.53	9.11	9.35	1826191
2019-02-27	9.35	9.44	8.93	8.99	1741628
2019-02-28	8.98	9.03	8.59	8.63	2343805
2019-03-01	8.72	8.95	8.61	8.93	1116733
2019-03-04	8.94	8.94	8.55	8.79	1140553
2019-03-05	8.76	8.85	8.64	8.74	1318853
2019-03-06	8.76	8.81	8.45	8.46	1543470
2019-03-07	8.40	8.46	8.01	8.02	1435046
2019-03-08	7.89	7.90	7.48	7.64	2130595
2019-03-11	7.67	7.92	7.59	7.92	1372649
2019-03-12	7.94	8.27	7.92	8.18	846118
2019-03-13	8.22	8.38	8.20	8.29	885178
2019-03-14	8.24	8.39	8.24	8.34	1159427
2019-03-15	8.35	8.52	8.33	8.47	2285963
2019-03-18	8.63	8.95	8.57	8.93	1865213
2019-03-19	9.01	9.15	8.81	8.91	1431404
2019-03-20	8.92	8.97	8.57	8.89	1037835
2019-03-21	8.83	9.05	8.76	8.97	1096258
2019-03-22	8.86	8.92	8.19	8.30	1547928
2019-03-25	8.30	8.46	8.11	8.23	817747
2019-03-26	8.23	8.28	7.79	8.19	2687103
2019-03-27	8.20	8.58	8.11	8.55	1329035
2019-03-28	8.56	8.89	8.49	8.86	1129640
2019-03-29	9.01	9.20	8.85	8.88	1778081
2019-04-01	9.08	9.32	8.95	9.11	1239618
2019-04-02	9.06	9.10	8.83	8.85	847033
2019-04-03	9.00	9.08	8.72	8.78	941209
2019-04-04	8.72	9.09	8.67	9.09	688113
2019-04-05	9.07	9.36	9.07	9.33	848248
2019-04-08	9.31	9.39	9.18	9.35	527187
2019-04-09	9.31	9.31	8.96	9.04	1081566
2019-04-10	9.11	9.24	9.00	9.14	906088
2019-04-11	9.15	9.40	9.05	9.16	858917
2019-04-12	9.29	9.58	9.15	9.37	1049515
2019-04-15	9.40	9.50	9.20	9.22	832064
2019-04-16	9.30	9.78	9.27	9.75	1945683
2019-04-17	9.83	9.91	9.48	9.70	1526725
2019-04-18	9.51	9.66	8.47	8.61	3152482
2019-04-22	8.60	8.73	8.28	8.65	2457150
2019-04-23	8.61	8.95	8.58	8.75	1164298
2019-04-24	8.69	8.87	8.63	8.85	904273
2019-04-25	8.84	8.84	8.38	8.44	877277
2019-04-26	8.38	8.58	8.32	8.53	968403
2019-04-29	8.51	8.63	8.41	8.57	645253
2019-04-30	8.48	8.51	8.31	8.41	1315650
2019-05-01	8.43	8.63	7.88	7.92	1948216
2019-05-02	7.94	8.14	7.70	7.93	2063524
2019-05-03	8.07	8.52	8.00	8.37	1693891
2019-05-06	8.04	8.31	7.91	8.28	1333641
2019-05-07	8.11	8.24	7.99	8.06	1046665
2019-05-08	8.01	8.12	7.91	7.92	809731
2019-05-09	7.79	7.99	7.66	7.90	825547
2019-05-10	7.81	7.93	7.72	7.88	900239
2019-05-13	7.62	7.62	7.03	7.18	2006892
2019-05-14	7.29	7.39	7.16	7.31	998352
2019-05-15	7.18	7.21	7.04	7.15	1095425
2019-05-16	7.20	7.44	7.09	7.17	1312965
2019-05-17	7.06	7.10	6.69	6.76	2749424
2019-05-20	6.66	6.70	6.46	6.54	2169746
2019-05-21	6.61	6.68	6.46	6.51	1461055
2019-05-22	6.43	6.46	6.22	6.35	1201381
2019-05-23	6.22	6.25	5.94	6.01	1698635
2019-05-24	6.11	6.14	5.98	6.03	1507205
2019-05-28	6.10	6.10	5.86	5.89	1208977
2019-05-29	5.76	6.05	5.75	6.03	837370
2019-05-30	6.02	6.14	5.79	5.83	911295
2019-05-31	5.72	5.83	5.55	5.59	1251479
2019-06-03	5.60	5.72	5.48	5.63	1563786
2019-06-04	5.71	5.83	5.66	5.80	1649579
2019-06-05	5.83	5.90	5.56	5.62	966059
2019-06-06	5.63	5.72	5.39	5.57	1009190
2019-06-07	5.53	5.60	5.37	5.56	793125
2019-06-10	5.69	5.80	5.64	5.67	890213
2019-06-11	5.83	5.96	5.78	5.81	1149216
2019-06-12	5.73	5.78	5.65	5.69	697140
2019-06-13	5.78	6.43	5.78	6.30	3184702
2019-06-14	6.24	6.34	6.13	6.22	1601161
2019-06-17	6.15	6.31	6.09	6.24	1134396
2019-06-18	6.33	6.74	6.32	6.56	1726459
2019-06-19	6.56	6.63	6.44	6.56	1520306
2019-06-20	6.83	7.09	6.74	6.91	2832382
2019-06-21	6.98	7.13	6.84	6.93	4987301
2019-06-24	6.91	7.03	6.63	6.67	1455949
2019-06-25	6.67	6.71	6.37	6.61	1569163
2019-06-26	6.85	6.86	6.62	6.73	1191733
2019-06-27	6.74	6.95	6.71	6.82	940360
2019-06-28	6.85	6.93	6.82	6.91	1230917
2019-07-01	7.02	7.10	6.84	6.92	1195183
2019-07-02	6.90	6.90	6.66	6.67	1066517
2019-07-03	6.70	6.71	6.56	6.66	532768
2019-07-05	6.53	6.87	6.53	6.83	699291
2019-07-08	6.80	6.97	6.70	6.85	1147924
2019-07-09	6.76	6.79	6.23	6.71	2414284
2019-07-10	6.82	6.99	6.69	6.90	1650650
2019-07-11	6.89	6.93	6.74	6.88	768300
2019-07-12	6.86	7.06	6.82	6.94	853919
2019-07-15	7.05	7.22	6.98	7.11	2273468
2019-07-16	7.12	7.35	7.04	7.13	799323
2019-07-17	7.12	7.16	6.94	7.02	863644
2019-07-18	6.98	7.22	6.94	7.16	1116357
2019-07-19	7.19	7.50	7.16	7.39	1343485
2019-07-22	7.39	7.59	7.28	7.44	1543013
2019-07-23	7.58	7.67	7.43	7.53	986322
2019-07-24	7.46	7.89	7.46	7.83	1144103
2019-07-25	7.83	7.83	7.15	7.32	1774410
2019-07-26	7.32	7.39	7.23	7.33	994507
2019-07-29	7.33	7.42	6.94	7.14	1373167
2019-07-30	7.01	7.43	6.95	7.37	1064818
2019-07-31	7.37	7.42	7.08	7.19	1261063
2019-08-01	7.08	7.34	6.96	7.03	1465891
2019-08-02	7.52	7.52	6.80	7.02	1415283
2019-08-05	6.82	7.06	6.64	7.02	902704
2019-08-06	7.15	7.19	6.74	6.86	872815
2019-08-07	6.69	6.83	6.60	6.81	899363
2019-08-08	6.84	7.13	6.81	7.11	835984
2019-08-09	7.09	7.09	6.68	6.69	769497
2019-08-12	6.62	6.62	6.31	6.32	1003670
2019-08-13	6.31	6.62	6.23	6.48	1424861
2019-08-14	6.16	6.33	5.83	5.88	1065417
2019-08-15	5.89	5.97	5.59	5.67	1066256
2019-08-16	5.76	6.02	5.76	5.97	800569
2019-08-19	6.11	6.30	6.09	6.21	1903240
2019-08-20	6.16	6.30	6.09	6.17	1257931
2019-08-21	6.28	6.29	6.07	6.07	395264
2019-08-22	6.08	6.10	5.79	5.80	600092
2019-08-23	5.85	5.85	5.47	5.48	1318709
2019-08-26	5.60	5.60	5.38	5.47	510132
2019-08-27	5.52	5.55	5.13	5.15	868595
2019-08-28	5.11	5.36	5.02	5.26	866647
2019-08-29	5.37	5.57	5.33	5.51	868443
2019-08-30	5.58	5.71	5.46	5.51	1483939
2019-09-03	5.34	5.50	5.21	5.26	1033736
2019-09-04	5.41	5.60	5.38	5.49	761747
2019-09-05	5.65	5.86	5.65	5.79	756450
2019-09-06	5.85	5.90	5.61	5.68	1179906
2019-09-09	5.78	6.10	5.67	6.01	1266946
2019-09-10	6.04	6.64	5.97	6.62	1144355
2019-09-11	6.61	6.98	6.41	6.89	1335918
2019-09-12	6.84	7.03	6.51	6.93	1414680
2019-09-13	7.08	7.29	6.95	7.05	804092
2019-09-16	7.00	7.34	6.88	7.24	877939
2019-09-17	7.12	7.15	6.88	7.08	1014608
2019-09-18	7.04	7.15	6.90	7.01	1051052
2019-09-19	6.99	7.24	6.98	7.02	768251
2019-09-20	6.99	7.30	6.99	7.18	2065507
2019-09-23	7.04	7.36	6.98	7.27	834252
2019-09-24	7.27	7.31	6.54	6.55	1810783
2019-09-25	6.52	7.01	6.52	7.00	1028384
2019-09-26	6.94	6.94	6.53	6.58	1016199
2019-09-27	6.55	6.83	6.55	6.68	715927
2019-09-30	6.65	6.75	6.56	6.64	1049770
2019-10-01	6.69	6.98	6.44	6.49	1010649
2019-10-02	6.42	6.42	6.17	6.31	744500
2019-10-03	6.22	6.40	6.14	6.32	872826
2019-10-04	6.36	6.45	6.23	6.35	534311
2019-10-07	6.35	6.61	6.27	6.36	1038308
2019-10-08	6.25	6.33	6.12	6.31	862011
2019-10-09	6.40	6.43	6.18	6.31	575012
2019-10-10	6.33	6.46	6.12	6.16	905718
2019-10-11	6.24	6.53	6.21	6.42	921769
2019-10-14	6.36	6.36	6.12	6.20	1025223
2019-10-15	6.19	6.42	5.97	6.25	1260321
2019-10-16	6.20	6.31	6.07	6.16	1359862
2019-10-17	6.23	6.38	6.08	6.17	1032375
2019-10-18	6.17	6.44	6.15	6.37	1063189
2019-10-21	6.51	6.61	6.10	6.10	1144284
2019-10-22	6.15	6.22	5.93	6.04	1599570
2019-10-23	6.04	6.30	5.94	6.22	1073000
2019-10-24	6.22	6.28	5.81	5.82	1475171
2019-10-25	5.82	6.12	5.80	6.02	1652348
2019-10-28	6.13	6.32	6.11	6.17	1572021
2019-10-29	6.17	6.33	6.03	6.33	1345123
2019-10-30	6.30	6.31	6.05	6.10	1984943
2019-10-31	6.03	6.19	5.80	5.83	1852137
2019-11-01	5.96	6.43	5.95	6.41	3494702
2019-11-04	6.60	6.90	6.43	6.89	2083523
2019-11-05	6.90	7.13	6.73	7.05	2662293
2019-11-06	6.66	8.40	6.66	7.86	5586823
2019-11-07	8.11	8.42	8.09	8.33	2017963
2019-11-08	8.35	8.41	8.13	8.28	1496380
2019-11-11	8.09	8.09	7.77	7.92	1337345
2019-11-12	7.99	8.01	7.27	7.48	2711510
2019-11-13	7.30	7.55	7.23	7.39	1204288
2019-11-14	7.30	7.40	7.06	7.08	1060524
2019-11-15	7.18	7.35	7.04	7.12	737138
2019-11-18	7.12	7.17	6.87	7.01	1056107
2019-11-19	7.06	7.11	6.94	6.98	589169
2019-11-20	6.93	7.22	6.91	7.01	987822
2019-11-21	6.98	7.03	6.88	6.92	645331
2019-11-22	6.95	7.10	6.78	6.81	767088
2019-11-25	6.77	6.98	6.76	6.93	1922700
2019-11-26	6.95	7.09	6.88	7.02	1032863
2019-11-27	7.04	7.13	6.85	7.10	990217
2019-11-29	7.03	7.06	6.89	7.05	464499
2019-12-02	7.10	7.35	7.06	7.07	1046751
2019-12-03	6.98	7.04	6.71	6.80	1416061
2019-12-04	6.87	6.99	6.78	6.94	1069256
2019-12-05	6.98	7.03	6.81	6.85	663186
2019-12-06	6.93	7.14	6.85	6.94	1952924
2019-12-09	6.94	7.20	6.90	7.16	1251971
2019-12-10	7.16	7.32	7.14	7.28	648322
2019-12-11	7.37	7.49	7.29	7.49	1040557
2019-12-12	7.50	7.89	7.36	7.84	1394158
2019-12-13	7.87	8.10	7.71	7.75	1732220
2019-12-16	7.90	8.00	7.84	7.90	881526
2019-12-17	7.87	7.99	7.74	7.78	1140127
2019-12-18	7.71	7.79	7.64	7.76	692197
2019-12-19	7.76	7.86	7.62	7.85	936247
2019-12-20	7.89	7.89	7.53	7.60	1593442
2019-12-23	7.61	7.65	7.45	7.57	660379
2019-12-24	7.57	7.67	7.52	7.58	396415
2019-12-26	7.66	7.82	7.44	7.48	1355301
2019-12-27	7.59	7.65	7.39	7.40	819470
2019-12-30	7.45	7.50	7.31	7.42	841867
2019-12-31	7.35	7.56	7.26	7.52	918573
2020-01-02	7.65	7.78	7.60	7.72	1683821
2020-01-03	7.54	7.91	7.53	7.80	1237612
2020-01-06	7.72	8.05	7.62	7.95	1978589
2020-01-07	7.91	8.23	7.90	8.02	2397215
2020-01-08	7.97	8.01	7.43	7.50	1486525
2020-01-09	7.47	7.49	6.86	7.06	3029238
2020-01-10	7.07	7.10	6.90	6.99	1717300
2020-01-13	7.02	7.32	6.89	7.29	2134662
2020-01-14	7.31	7.66	7.23	7.57	1001277
2020-01-15	7.58	7.75	7.54	7.74	904514
2020-01-16	7.77	7.77	7.19	7.27	1848401
2020-01-17	7.27	7.45	7.06	7.18	1222562
2020-01-21	7.16	7.17	6.74	6.78	2505930
2020-01-22	6.76	6.87	6.62	6.66	876871
2020-01-23	6.53	6.55	6.27	6.40	1312340
2020-01-24	6.37	6.40	5.94	6.02	1413916
2020-01-27	5.83	5.92	5.61	5.63	1761702
2020-01-28	5.72	5.80	5.43	5.48	1729444
2020-01-29	5.52	5.56	5.22	5.33	1552830
2020-01-30	5.22	5.51	5.13	5.40	1861931
2020-01-31	5.36	5.45	5.17	5.29	1734735
2020-02-03	5.31	5.45	5.18	5.21	2035323
2020-02-04	5.37	5.41	5.27	5.29	1350097
2020-02-05	5.43	5.73	5.43	5.72	1453454
2020-02-06	5.77	5.98	5.69	5.86	2571678
2020-02-07	5.80	5.83	5.49	5.58	1681619
2020-02-10	5.54	5.69	5.44	5.65	1035439
2020-02-11	5.73	5.97	5.64	5.83	2046461
2020-02-12	5.96	6.21	5.85	5.95	1289374
2020-02-13	5.90	6.03	5.88	5.99	750325
2020-02-14	5.99	6.00	5.59	5.67	1499720
2020-02-18	5.58	5.83	5.44	5.80	1454735
2020-02-19	5.80	6.14	5.80	5.94	1626925
2020-02-20	5.98	6.07	5.76	5.76	1403897
2020-02-21	6.15	6.53	5.76	6.39	6319255
2020-02-24	6.04	6.58	5.89	6.54	3409521
2020-02-25	6.60	6.60	5.99	6.13	2614692
2020-02-26	6.13	6.21	5.65	5.73	2363861
2020-02-27	5.51	5.58	5.15	5.38	1824577
2020-02-28	5.16	5.92	5.15	5.80	1947165
2020-03-02	5.80	5.88	5.51	5.77	2837472
2020-03-03	5.78	6.02	5.57	5.70	2294951
2020-03-04	5.86	5.89	5.58	5.71	1570794
2020-03-05	5.51	5.57	5.25	5.42	1845214
2020-03-06	5.21	5.42	4.81	4.84	1856706
2020-03-09	4.15	4.60	4.00	4.08	2384151
2020-03-10	4.41	4.87	4.14	4.75	2798953
2020-03-11	4.50	4.90	4.34	4.80	4145109
2020-03-12	4.47	5.10	4.31	5.06	1626520
2020-03-13	5.20	5.30	4.80	4.86	2090732
2020-03-16	4.25	4.47	3.68	3.98	2199626
2020-03-17	4.10	4.14	3.57	3.68	2539930
2020-03-18	3.51	3.60	3.01	3.43	1645377
2020-03-19	3.40	3.74	3.25	3.36	1346333
2020-03-20	3.41	3.61	3.05	3.15	1768027
2020-03-23	3.19	3.34	3.01	3.17	2260667
2020-03-24	3.25	3.68	3.17	3.67	1907963
2020-03-25	3.69	3.88	3.45	3.67	3151794
2020-03-26	3.66	4.20	3.61	3.77	2901505
2020-03-27	3.60	3.79	3.38	3.75	932122
2020-03-30	3.68	3.75	3.30	3.37	1155230
2020-03-31	3.37	3.76	3.37	3.62	830986
2020-04-01	3.50	3.66	3.25	3.36	1739008
2020-04-02	3.40	3.55	3.15	3.31	1099286
2020-04-03	3.32	3.41	2.91	3.04	1410069
2020-04-06	3.16	3.56	3.16	3.52	1211459
2020-04-07	3.65	4.08	3.63	3.77	1677495
2020-04-08	3.82	4.00	3.82	3.91	826557
2020-04-09	4.03	4.33	4.01	4.12	2424964
2020-04-13	4.19	4.32	4.04	4.14	1078224
2020-04-14	4.15	4.51	4.15	4.31	1502366
2020-04-15	4.09	4.14	3.87	3.95	781566
2020-04-16	3.91	4.13	3.83	3.89	622770
2020-04-17	4.05	4.16	3.97	4.04	839065
2020-04-20	3.97	4.20	3.89	4.00	846446
2020-04-21	3.91	4.30	3.76	3.79	1086277
2020-04-22	3.90	3.98	3.71	3.71	573518
2020-04-23	3.77	4.15	3.72	4.02	1055513
2020-04-24	4.07	4.17	3.92	4.06	554974
2020-04-27	4.13	4.35	3.99	4.30	2529745
2020-04-28	4.39	4.47	4.18	4.34	855907
2020-04-29	4.49	4.77	4.44	4.68	1034136
2020-04-30	4.64	4.64	4.31	4.35	1018240
2020-05-01	4.65	5.23	4.32	4.55	3265302
2020-05-04	4.46	4.99	4.41	4.73	1708754
2020-05-05	4.85	5.20	4.82	4.93	1484987
2020-05-06	4.94	5.05	4.52	4.54	1046038
2020-05-07	4.46	4.78	4.46	4.63	588018
2020-05-08	4.71	4.84	4.64	4.84	852280
2020-05-11	4.76	4.77	4.53	4.66	1454645
2020-05-12	4.67	4.88	4.48	4.55	2669653
2020-05-13	4.60	4.60	4.19	4.29	1015243
2020-05-14	4.30	4.40	4.08	4.30	640811
2020-05-15	4.27	4.42	4.22	4.37	750907
2020-05-18	4.58	5.00	4.58	4.92	1020139
2020-05-19	4.91	5.16	4.76	4.90	900121
2020-05-20	5.02	5.20	5.01	5.10	554377
2020-05-21	5.06	5.12	4.77	4.84	1165272
2020-05-22	4.87	4.92	4.72	4.89	711706
2020-05-26	5.14	5.27	5.04	5.18	1814812
2020-05-27	5.28	5.74	5.20	5.74	2227613
2020-05-28	5.74	6.11	5.73	5.90	2405890
2020-05-29	5.89	5.99	5.56	5.96	1992270
2020-06-01	5.99	6.27	5.87	6.08	1351197
2020-06-02	6.15	6.25	6.12	6.18	585642
2020-06-03	6.29	6.66	6.20	6.63	1870985
2020-06-04	6.58	6.86	6.43	6.74	1682357
2020-06-05	6.86	7.59	6.82	7.43	2633755
2020-06-08	7.50	7.89	7.50	7.87	1361847
2020-06-09	7.60	7.90	7.55	7.83	1131793
2020-06-10	7.80	7.85	7.57	7.64	1955304
2020-06-11	7.34	7.34	6.11	6.12	1482514
2020-06-12	6.48	6.73	6.40	6.70	1184472
2020-06-15	6.48	6.82	6.30	6.69	1157059
2020-06-16	7.33	7.33	6.90	7.06	1012094
2020-06-17	7.06	7.26	6.90	7.08	996225
2020-06-18	7.02	7.15	6.88	6.93	573127
2020-06-19	7.03	7.09	6.78	6.85	680108
2020-06-22	6.79	6.99	6.61	6.97	693132
2020-06-23	7.16	7.30	7.11	7.29	866646
2020-06-24	7.15	7.28	6.80	6.91	1676330
2020-06-25	6.42	6.75	6.26	6.72	1238166
2020-06-26	6.63	6.79	6.48	6.77	1928719
2020-06-29	6.88	7.19	6.72	6.96	1614220
2020-06-30	6.90	7.23	6.68	7.13	2251590
2020-07-01	7.12	7.20	6.72	6.81	1231071
2020-07-02	6.98	7.26	6.94	6.96	912255
2020-07-06	7.22	7.30	7.02	7.25	1751516
2020-07-07	7.17	7.17	6.92	6.99	647322
2020-07-08	7.00	7.24	7.00	7.20	831639
2020-07-09	7.23	7.37	6.96	6.97	787646
2020-07-10	6.97	7.34	6.94	7.33	863436
2020-07-13	7.42	7.62	7.12	7.15	811591
2020-07-14	7.10	7.46	7.06	7.46	1183318
2020-07-15	7.63	7.67	7.31	7.61	901186
2020-07-16	7.49	7.84	7.42	7.67	908430
2020-07-17	7.70	7.84	7.61	7.73	880021
2020-07-20	7.66	7.80	7.58	7.65	474495
2020-07-21	7.78	7.93	7.74	7.81	1343284
2020-07-22	7.75	7.90	7.65	7.71	758108
2020-07-23	7.73	7.83	7.44	7.53	1162784
2020-07-24	7.43	7.62	7.21	7.47	1089188
2020-07-27	7.53	7.76	7.46	7.74	1070354
2020-07-28	7.67	7.73	7.54	7.59	927353
2020-07-29	7.64	7.81	7.57	7.77	455511
2020-07-30	7.55	7.73	7.40	7.68	513079
2020-07-31	7.64	8.74	7.60	8.71	5059545
2020-08-03	8.74	9.54	8.73	9.27	2587922
2020-08-04	9.24	9.66	9.11	9.58	1548947
2020-08-05	9.79	10.76	9.60	10.32	2505261
2020-08-06	8.83	10.95	8.60	10.56	3427745
2020-08-07	10.44	10.56	9.65	10.53	1058325
2020-08-10	10.61	11.33	10.50	10.83	1544284
2020-08-11	11.00	11.05	10.18	10.24	1242357
2020-08-12	10.56	10.69	10.13	10.31	876537
2020-08-13	10.33	10.41	10.03	10.11	735343
2020-08-14	10.00	10.07	9.67	9.94	642840
2020-08-17	10.04	10.10	9.77	9.85	469591
2020-08-18	9.90	9.98	9.63	9.65	429326
2020-08-19	9.63	9.97	9.43	9.68	727483
2020-08-20	9.49	9.53	9.08	9.43	614102
2020-08-21	9.33	9.33	9.01	9.07	804374
2020-08-24	9.18	9.29	9.03	9.24	719764
2020-08-25	9.48	9.48	9.09	9.32	836211
2020-08-26	9.33	9.48	9.28	9.32	452853
2020-08-27	9.36	9.38	9.05	9.29	612413
2020-08-28	9.40	9.91	9.22	9.90	1636495
2020-08-31	9.98	10.06	9.73	9.87	1365276
2020-09-01	9.91	10.17	9.55	10.17	803786
2020-09-02	10.14	10.35	9.76	10.32	888990
2020-09-03	10.21	10.39	10.00	10.15	819695
2020-09-04	10.34	10.41	9.59	9.82	748886
2020-09-08	9.60	9.73	9.27	9.42	660098
2020-09-09	9.56	9.63	9.28	9.44	1500927
2020-09-10	9.41	9.75	9.41	9.58	996211
2020-09-11	9.65	10.02	9.59	9.69	685005
2020-09-14	9.87	11.11	9.86	10.51	2282830
2020-09-15	10.66	11.08	9.27	9.33	3350288
2020-09-16	9.50	9.83	9.21	9.69	1696299
2020-09-17	9.43	9.63	9.23	9.35	938062
2020-09-18	9.45	9.62	8.97	9.20	4374119
2020-09-21	8.79	8.82	7.93	7.99	1521513
2020-09-22	8.08	8.15	7.79	7.96	641317
2020-09-23	7.92	8.05	7.49	7.49	927875
2020-09-24	7.45	7.56	7.20	7.27	896958
2020-09-25	7.16	7.28	7.03	7.11	880427
2020-09-28	7.35	7.53	7.24	7.35	1321686
2020-09-29	7.31	7.43	7.04	7.13	973666
2020-09-30	7.09	7.31	6.98	7.12	1064343
2020-10-01	7.17	7.19	6.66	6.94	1244781
2020-10-02	6.71	7.24	6.71	7.13	701313
2020-10-05	7.23	7.36	7.01	7.15	888772
2020-10-06	7.30	7.46	6.87	6.88	1179502
2020-10-07	7.07	7.36	7.02	7.21	744245
2020-10-08	7.35	7.61	7.27	7.59	895485
2020-10-09	7.84	8.14	7.65	7.97	1439601
2020-10-12	7.98	8.04	7.63	7.78	1474575
2020-10-13	7.59	7.80	7.50	7.74	549489
2020-10-14	7.81	8.08	7.73	7.98	854023
2020-10-15	7.71	7.90	7.58	7.83	631066
2020-10-16	7.80	7.84	7.55	7.66	694321
2020-10-19	7.75	8.03	7.48	7.50	925290
2020-10-20	7.66	7.83	7.56	7.73	588645
2020-10-21	7.68	7.78	7.58	7.61	734902
2020-10-22	7.60	7.60	7.29	7.54	804103
2020-10-23	7.67	7.80	7.52	7.60	816585
2020-10-26	7.42	7.49	7.11	7.21	853188
2020-10-27	7.18	7.29	7.08	7.19	552431
2020-10-28	7.00	7.01	6.73	6.74	538594
2020-10-29	6.67	7.08	6.45	7.01	868055
2020-10-30	6.75	6.92	6.27	6.58	1029431
2020-11-02	6.61	6.78	6.50	6.70	779430
2020-11-03	6.85	7.29	6.82	7.24	994441
2020-11-04	7.12	7.18	6.73	6.76	1132006
2020-11-05	6.89	7.29	6.83	7.09	1067667
2020-11-06	7.18	7.36	7.02	7.26	1014990
2020-11-09	7.71	8.25	7.50	7.76	1012911
2020-11-10	7.88	8.03	7.75	7.99	735976
2020-11-11	8.07	8.07	7.76	7.96	755676
2020-11-12	7.82	8.05	7.66	7.82	1124845
2020-11-13	7.99	8.92	7.99	8.88	1258757
2020-11-16	9.13	9.24	8.89	9.19	1058994
2020-11-17	9.05	9.37	8.83	9.33	875178
2020-11-18	9.40	9.65	9.31	9.31	3016727
2020-11-19	9.25	9.75	9.10	9.74	735285
2020-11-20	9.68	9.84	9.49	9.65	536673
2020-11-23	9.77	10.38	9.77	10.29	1093463
2020-11-24	10.35	10.86	10.34	10.64	1196001
2020-11-25	10.53	10.75	10.19	10.34	690471
2020-11-27	10.58	10.70	10.15	10.40	305602
2020-11-30	10.35	10.38	9.93	10.15	747681
2020-12-01	10.56	11.06	10.54	10.94	1478662
2020-12-02	10.97	11.09	10.58	10.99	826274
2020-12-03	11.10	11.59	10.81	11.19	1167963
2020-12-04	11.35	12.14	11.19	12.04	865812
2020-12-07	12.04	12.85	11.64	11.83	2169076
2020-12-08	11.65	12.27	11.39	12.09	1276853
2020-12-09	12.25	12.44	11.26	11.55	860940
2020-12-10	11.17	12.06	11.17	12.00	752351
2020-12-11	11.80	11.80	11.40	11.62	881777
2020-12-14	11.85	11.92	10.69	10.72	953441
2020-12-15	10.94	11.05	10.54	10.71	646643
2020-12-16	10.69	10.69	10.41	10.63	700052
2020-12-17	10.97	11.54	10.96	11.09	961186
2020-12-18	11.09	11.18	10.73	10.97	2387842
2020-12-21	10.67	11.20	10.46	11.11	968429
2020-12-22	11.22	11.25	10.29	10.39	809078
2020-12-23	10.54	10.78	10.38	10.68	634051
2020-12-24	10.76	10.87	10.46	10.48	252679
2020-12-28	10.64	10.85	10.20	10.32	779846
2020-12-29	10.45	10.50	9.80	10.23	1072491
2020-12-30	10.32	10.77	10.26	10.74	592453
2020-12-31	10.83	11.14	10.59	11.03	721343
2021-01-04	11.35	11.66	11.10	11.16	690043
2021-01-05	11.20	12.22	11.20	12.07	1137755
2021-01-06	12.44	14.40	12.36	13.53	2489404
2021-01-07	13.99	13.99	13.21	13.46	721162
2021-01-08	13.47	13.50	12.97	13.27	633571
2021-01-11	12.91	13.48	12.72	13.30	714851
2021-01-12	13.50	14.35	13.42	13.91	841934
2021-01-13	13.82	13.88	12.96	13.07	844731
2021-01-14	13.25	13.94	13.22	13.65	733967
2021-01-15	13.17	13.40	12.89	13.10	655841
2021-01-19	13.35	13.53	12.66	12.71	721865
2021-01-20	12.86	12.96	12.07	12.19	707355
2021-01-21	12.04	12.28	11.26	11.54	953654
2021-01-22	11.24	11.51	11.16	11.46	503724
2021-01-25	11.45	11.45	10.57	11.04	747996
2021-01-26	11.24	11.24	10.28	10.28	634648
2021-01-27	10.01	10.34	9.04	9.82	1270615
2021-01-28	10.15	10.49	9.90	10.29	888141
2021-01-29	10.24	10.45	9.47	9.75	1172420
2021-02-01	10.09	10.12	9.48	9.83	920613
2021-02-02	9.88	10.97	9.75	10.57	2732659
2021-02-03	10.60	10.86	10.22	10.68	904267
2021-02-04	10.86	11.08	10.60	11.08	1198245
2021-02-05	11.25	12.18	11.10	11.72	1791892
2021-02-08	12.02	13.02	12.02	12.96	1088827
2021-02-09	12.87	13.16	12.69	12.81	793736
2021-02-10	12.72	14.19	12.72	13.32	1739970
2021-02-11	13.26	14.94	13.19	14.76	1559569
2021-02-12	14.53	14.81	14.09	14.68	877223
2021-02-16	14.94	15.25	13.06	13.43	2642151
2021-02-17	13.61	13.75	12.54	12.89	1168682
2021-02-18	12.84	13.24	12.51	12.56	935445
2021-02-19	12.00	13.42	11.91	13.20	1379943
2021-02-22	12.80	14.48	12.80	14.14	1575994
2021-02-23	13.91	13.91	12.45	13.71	1045547
2021-02-24	14.07	15.69	13.95	15.65	1557299
2021-02-25	15.56	15.85	14.67	14.81	1538033
2021-02-26	14.79	14.79	13.54	13.73	917661
2021-03-01	14.15	15.49	14.10	15.42	1169562
2021-03-02	15.50	17.04	14.79	16.86	1738628
2021-03-03	17.18	17.97	16.85	17.79	1575133
2021-03-04	17.16	17.51	15.34	16.40	1522843
2021-03-05	17.00	17.52	15.43	16.64	995125
2021-03-08	16.81	17.06	16.11	16.86	3903581
2021-03-09	16.98	17.47	15.79	17.40	1433485
2021-03-10	17.53	18.48	17.46	18.41	1263438
2021-03-11	18.65	19.60	18.53	19.05	1397740
2021-03-12	18.72	19.07	17.72	18.00	1218095
2021-03-15	17.88	18.31	17.31	17.92	1037693
2021-03-16	17.79	17.92	16.69	17.27	992715
2021-03-17	17.23	17.69	16.95	17.56	1469316
2021-03-18	17.57	18.04	16.24	16.29	1116425
2021-03-19	16.14	16.96	15.00	16.56	4374192
2021-03-22	17.14	17.68	16.80	17.04	1516805
2021-03-23	15.87	16.40	15.05	15.29	1399472
2021-03-24	15.80	16.42	15.50	15.69	1161892
2021-03-25	15.38	15.94	14.91	15.78	1170564
2021-03-26	16.36	18.96	16.05	18.53	3185606
2021-03-29	18.39	18.53	17.38	17.40	1214297
2021-03-30	17.42	17.72	17.04	17.30	996225
2021-03-31	17.62	18.14	17.28	17.66	1149095
2021-04-01	17.86	17.91	17.14	17.25	694873
2021-04-05	16.47	16.48	15.62	16.16	1947085
2021-04-06	16.32	16.72	14.92	15.30	3849337
2021-04-07	15.18	15.79	14.83	15.23	2815874
2021-04-08	15.64	15.64	14.55	15.14	1904412
2021-04-09	15.15	15.15	14.54	14.93	1023405
2021-04-12	14.86	14.93	13.96	14.19	1391683
2021-04-13	14.43	15.13	14.09	14.96	1991641
2021-04-14	15.05	16.53	15.05	16.10	1720469
2021-04-15	16.30	16.57	15.72	16.19	1274082
2021-04-16	16.46	17.13	16.28	16.92	1381650
2021-04-19	16.91	17.14	16.43	16.50	1515843
2021-04-20	16.50	16.50	14.05	14.87	2115009
2021-04-21	14.66	16.17	14.37	15.98	1503257
2021-04-22	15.88	15.90	15.00	15.07	1502558
2021-04-23	15.44	15.91	15.16	15.53	1087584
2021-04-26	15.75	16.37	15.61	16.19	847320
2021-04-27	16.06	16.41	15.48	16.02	1032178
2021-04-28	15.90	16.31	15.65	16.14	848409
2021-04-29	16.39	16.59	15.62	16.01	1015422
2021-04-30	15.40	16.50	15.40	15.66	1498868
2021-05-03	15.99	16.77	15.69	16.40	1562590
2021-05-04	16.26	17.26	15.84	17.06	2414448
2021-05-05	17.34	17.94	16.71	17.24	2012792
2021-05-06	16.51	16.98	14.18	15.24	3842026
2021-05-07	15.31	15.91	14.57	15.81	3301988
2021-05-10	16.47	17.49	15.88	16.13	2495640
2021-05-11	15.38	17.76	15.36	17.35	3198337
2021-05-12	17.00	17.18	14.60	15.34	2191001
2021-05-13	15.14	15.86	14.50	14.96	2447508
2021-05-14	15.06	15.62	14.74	15.11	2395416
2021-05-17	15.16	16.24	15.01	16.21	1961507
2021-05-18	16.16	16.39	15.45	15.47	1210532
2021-05-19	14.83	15.11	13.52	13.66	2658704
2021-05-20	13.87	13.90	12.73	12.76	3367936
2021-05-21	13.31	13.32	12.61	12.74	2160531
2021-05-24	12.75	12.92	12.27	12.79	1542770
2021-05-25	12.75	12.75	11.98	12.07	2071448
2021-05-26	12.25	12.93	12.25	12.73	1914367
2021-05-27	13.01	14.05	13.01	13.70	2216845
2021-05-28	13.31	13.71	13.15	13.61	1846195
2021-06-01	13.98	14.28	13.13	13.22	2203197
2021-06-02	13.15	13.33	12.62	13.29	2536416
2021-06-03	12.94	13.06	12.52	12.83	1478890
2021-06-04	13.05	13.14	12.68	12.86	1295910
2021-06-07	12.80	12.93	12.54	12.65	1175724
2021-06-08	12.62	13.39	12.37	13.15	1711571
2021-06-09	13.27	13.46	12.92	13.08	1151859
2021-06-10	13.31	13.67	12.80	12.84	1571180
2021-06-11	13.12	13.29	12.95	13.14	1181307
2021-06-14	13.44	13.46	12.95	13.09	2044566
2021-06-15	12.98	13.45	12.39	13.42	2178599
2021-06-16	13.19	13.45	12.70	13.33	1815621
2021-06-17	13.07	13.46	11.64	12.26	2836943
2021-06-18	11.98	12.25	11.41	11.44	6701450
2021-06-21	11.41	12.03	11.41	12.01	2022391
2021-06-22	12.01	12.31	11.76	12.21	1033819
2021-06-23	12.47	12.61	12.28	12.31	1640687
2021-06-24	12.58	12.92	12.26	12.75	1359951
2021-06-25	13.05	13.21	12.55	12.67	3126629
2021-06-28	12.67	12.70	12.10	12.19	1200550
2021-06-29	12.34	13.41	12.21	12.79	1778551
2021-06-30	12.70	13.00	12.50	12.89	1780058
2021-07-01	13.13	13.20	12.53	12.61	826240
2021-07-02	12.76	13.25	12.45	13.19	1365225
2021-07-06	13.14	13.29	12.21	12.32	1063608
2021-07-07	12.37	12.59	11.88	12.19	1149856
2021-07-08	11.71	12.14	11.47	11.78	921079
2021-07-09	12.15	12.81	11.98	12.71	1206439
2021-07-12	12.40	12.77	12.15	12.45	919278
2021-07-13	12.36	12.39	11.72	12.01	1034514
2021-07-14	12.19	12.42	11.70	11.79	1026186
2021-07-15	11.70	12.16	11.61	11.91	1056088
2021-07-16	12.12	12.12	11.42	11.54	1630905
2021-07-19	11.08	11.15	10.39	10.73	2170964
2021-07-20	10.74	11.93	10.53	11.70	1602837
2021-07-21	11.95	12.95	11.95	12.83	1599605
2021-07-22	12.83	12.95	12.28	12.75	1144772
2021-07-23	12.92	12.95	12.27	12.43	1249100
2021-07-26	12.49	13.08	12.48	13.04	953725
2021-07-27	13.51	13.55	13.00	13.42	1827805
2021-07-28	13.66	13.80	13.22	13.45	989415
2021-07-29	13.81	14.80	13.75	14.41	2002874
2021-07-30	14.14	14.68	14.05	14.56	1201683
2021-08-02	14.78	15.09	14.15	14.39	1472535
2021-08-03	14.35	15.02	14.13	14.90	2055885
2021-08-04	14.54	14.78	13.45	13.50	1678062
2021-08-05	12.85	12.92	10.79	10.92	6253317
2021-08-06	11.02	11.60	10.92	11.47	2183361
2021-08-09	11.47	11.64	11.05	11.33	1270982
2021-08-10	11.25	12.54	11.25	12.38	1696241
2021-08-11	12.38	12.79	12.02	12.65	1115183
2021-08-12	12.64	12.64	12.05	12.46	1015003
2021-08-13	12.44	12.45	12.11	12.28	868106
2021-08-16	11.93	12.05	11.43	11.84	888386
2021-08-17	11.70	11.70	11.21	11.61	919644
2021-08-18	11.50	11.85	11.37	11.39	951671
2021-08-19	10.99	11.16	10.47	10.58	1176814
2021-08-20	10.53	10.83	10.49	10.74	1025142
2021-08-23	11.48	11.55	10.98	11.45	1148147
2021-08-24	11.71	12.06	11.71	11.80	894570
2021-08-25	11.89	11.92	11.54	11.60	760252
2021-08-26	11.42	11.94	11.31	11.43	761897
2021-08-27	11.58	12.55	11.50	12.40	1827241
2021-08-30	12.67	12.67	11.95	12.39	1078383
2021-08-31	12.50	12.83	12.30	12.82	1502595
2021-09-01	12.65	12.75	11.65	12.46	1963637
2021-09-02	12.54	13.29	12.34	12.60	1372903
2021-09-03	12.73	12.93	12.48	12.70	721051
2021-09-07	12.85	13.30	12.67	12.71	979714
2021-09-08	12.61	12.90	11.94	12.08	1696468
2021-09-09	11.98	12.61	11.95	12.45	1642812
2021-09-10	12.68	13.08	12.56	12.83	1647917
2021-09-13	12.89	13.38	12.56	13.00	1987105
2021-09-14	13.00	13.00	12.55	12.72	1402963
2021-09-15	12.88	13.68	12.81	13.56	1985017
2021-09-16	13.25	13.42	12.45	13.05	1866262
2021-09-17	13.05	13.07	12.41	13.03	4315926
2021-09-20	12.23	12.68	12.00	12.52	1560183
2021-09-21	12.88	12.99	11.81	12.18	1828395
2021-09-22	12.62	13.77	12.62	13.55	4225822
2021-09-23	13.66	14.11	13.54	14.05	1669003
2021-09-24	13.82	13.92	13.38	13.69	2140837
2021-09-27	13.66	14.29	13.57	14.18	2121669
2021-09-28	14.07	14.66	13.97	14.28	1925035
2021-09-29	14.46	14.47	13.30	13.30	1649677
2021-09-30	13.14	13.67	13.14	13.45	1246296
2021-10-01	13.58	14.20	13.43	14.02	1492967
2021-10-04	14.25	14.51	14.00	14.02	1034312
2021-10-05	14.08	14.68	13.83	14.62	1193566
2021-10-06	14.19	14.48	13.62	14.36	1624388
2021-10-07	14.69	14.81	14.22	14.36	1250842
2021-10-08	14.39	14.54	14.08	14.35	949537
2021-10-11	14.84	16.51	14.81	16.28	2808028
2021-10-12	16.21	16.79	15.75	15.87	1908919
2021-10-13	15.88	16.04	15.35	15.83	1433898
2021-10-14	16.42	16.59	16.01	16.11	930086
2021-10-15	16.97	17.65	16.66	17.25	1630605
2021-10-18	16.88	17.42	16.62	17.41	1024576
2021-10-19	17.39	17.40	16.03	16.20	1571774
2021-10-20	15.88	16.16	15.55	16.05	1339634
2021-10-21	15.60	15.78	15.06	15.43	1338462
2021-10-22	15.59	15.95	15.33	15.63	1049293
2021-10-25	15.81	16.02	15.48	15.73	1315502
2021-10-26	15.96	15.96	14.88	15.11	1310003
2021-10-27	14.50	14.86	14.08	14.18	1193860
2021-10-28	14.35	14.58	14.10	14.39	1044273
2021-10-29	14.23	14.26	12.90	13.21	2187638
2021-11-01	13.29	13.53	12.86	13.28	1961579
2021-11-02	13.18	13.33	12.74	13.19	1351950
2021-11-03	13.11	13.85	12.96	13.55	2084884
2021-11-04	13.88	14.00	12.65	13.02	2432224
2021-11-05	13.20	13.47	12.98	13.14	1325568
2021-11-08	13.47	13.93	13.34	13.82	1732267
2021-11-09	13.65	14.34	13.65	14.09	1710830
2021-11-10	14.01	14.27	13.46	13.60	1560730
2021-11-11	14.06	15.67	14.06	15.45	2022635
2021-11-12	15.30	16.20	15.24	16.00	1555882
2021-11-15	15.79	15.85	14.82	15.34	1507493
2021-11-16	15.30	15.30	14.26	14.33	1236420
2021-11-17	14.65	15.13	14.15	14.21	1016115
2021-11-18	14.00	14.30	13.68	14.26	876111
2021-11-19	14.10	14.40	13.74	13.89	1286494
2021-11-22	13.85	14.56	13.85	14.21	862084
2021-11-23	14.29	14.90	14.25	14.45	875525
2021-11-24	14.35	14.78	14.00	14.55	822186
2021-11-26	13.73	13.97	13.35	13.95	1112724
2021-11-29	14.38	14.54	13.84	14.02	1184604
2021-11-30	13.79	14.19	12.75	13.23	2033882
2021-12-01	13.78	14.00	12.80	12.87	1352327
2021-12-02	12.99	13.41	12.89	13.17	702385
2021-12-03	13.23	13.44	12.92	13.20	930907
2021-12-06	13.40	13.71	13.09	13.41	759036
2021-12-07	13.89	13.95	13.24	13.30	1093650
2021-12-08	13.43	13.89	13.18	13.69	751225
2021-12-09	13.41	13.78	13.02	13.67	916923
2021-12-10	13.90	13.90	13.34	13.67	1080358
2021-12-13	13.72	13.85	13.23	13.53	954208
2021-12-14	13.41	13.88	13.18	13.23	1205047
2021-12-15	13.12	13.30	12.34	13.29	1857632
2021-12-16	13.42	14.09	13.30	13.42	1255471
2021-12-17	13.24	14.13	13.05	14.04	2147358
2021-12-20	13.77	14.12	13.50	14.08	1241590
2021-12-21	14.44	15.49	14.40	15.43	1737612
2021-12-22	15.49	16.90	15.47	16.84	2247900
2021-12-23	16.71	17.16	16.53	16.77	1862288
2021-12-27	16.66	16.94	16.16	16.85	995870
2021-12-28	16.86	16.98	16.59	16.64	647267
2021-12-29	16.55	17.08	16.52	16.60	882599
2021-12-30	16.50	16.90	16.34	16.45	834493
2021-12-31	16.38	16.62	16.33	16.56	503161
2022-01-03	16.68	17.38	16.48	16.64	909982
2022-01-04	16.85	17.09	16.58	16.60	984821
2022-01-05	16.84	17.64	16.56	16.57	1065367
2022-01-06	16.34	17.25	16.34	17.00	1561885
2022-01-07	17.24	17.85	17.22	17.54	840421
2022-01-10	17.36	17.56	16.86	17.15	1777980
2022-01-11	16.85	17.40	16.64	17.40	1125924
2022-01-12	17.90	18.16	16.87	17.05	1195632
2022-01-13	17.03	17.57	16.70	16.77	1082101
2022-01-14	16.50	16.97	16.27	16.88	659768
2022-01-18	16.76	17.48	16.50	17.34	966382
2022-01-19	17.57	17.83	16.92	17.13	1026945
2022-01-20	17.58	18.30	16.86	17.00	2053756
2022-01-21	16.55	16.76	15.85	15.90	2192870
2022-01-24	15.09	16.61	15.00	16.60	1657812
2022-01-25	16.74	17.36	15.94	17.14	1560344
2022-01-26	17.49	17.61	16.29	16.48	1187462
2022-01-27	16.57	16.77	15.34	15.51	1195820
2022-01-28	15.36	15.63	14.89	15.63	1082617
2022-01-31	15.47	15.47	14.85	15.34	1841464
2022-02-01	15.68	15.92	15.37	15.84	1242238
2022-02-02	15.84	15.95	15.08	15.63	1101582
2022-02-03	15.52	16.25	15.32	15.82	868794
2022-02-04	15.81	16.44	15.53	16.28	1211704
2022-02-07	16.12	16.58	15.88	16.10	827443
2022-02-08	16.60	18.44	16.53	18.01	2454556
2022-02-09	18.06	18.97	18.01	18.45	1971936
2022-02-10	18.27	19.11	18.10	18.25	2079672
2022-02-11	17.95	18.67	17.44	18.64	2082482
2022-02-14	18.91	19.18	18.18	19.09	1540193
2022-02-15	18.80	20.42	18.61	20.35	1886967
2022-02-16	20.30	21.36	20.22	21.29	1759913
2022-02-17	21.09	21.64	20.63	21.19	1333279
2022-02-18	21.25	21.51	20.82	21.33	1028602
2022-02-22	21.70	22.05	20.20	21.06	2141287
2022-02-23	21.22	21.92	21.10	21.40	2213045
2022-02-24	21.08	21.74	20.28	20.68	4245190
2022-02-25	20.69	23.42	19.75	22.98	3023989
2022-02-28	22.96	24.03	22.82	23.62	2490903
2022-03-01	24.10	27.18	23.99	26.35	4390470
2022-03-02	26.68	27.22	25.87	26.99	2780972
2022-03-03	27.15	29.15	26.99	28.45	2797510
2022-03-04	28.20	29.99	27.78	29.49	3099765
2022-03-07	29.95	30.36	27.29	28.36	3375247
2022-03-08	26.52	27.67	24.81	25.77	3525427
2022-03-09	25.35	25.90	24.40	25.39	3477362
2022-03-10	26.13	26.71	25.41	26.21	2076065
2022-03-11	25.46	26.39	23.85	23.95	1746440
2022-03-14	23.25	23.61	22.17	22.76	2099681
2022-03-15	22.03	22.61	21.72	22.59	1492839
2022-03-16	23.02	23.88	21.80	22.40	2108287
2022-03-17	22.90	24.40	22.70	24.17	1790174
2022-03-18	24.06	24.43	23.21	24.38	4995766
2022-03-21	25.53	27.79	25.49	27.09	2433551
2022-03-22	27.08	28.06	26.56	27.13	1351341
2022-03-23	27.30	29.81	27.29	29.18	1661438
2022-03-24	29.09	29.85	28.23	28.82	2041193
2022-03-25	28.85	29.07	28.05	28.34	1566225
2022-03-28	27.65	27.94	26.87	27.80	1716750
2022-03-29	26.47	26.53	24.76	26.32	1752803
2022-03-30	26.94	27.43	26.30	26.71	1038520
2022-03-31	26.59	27.05	26.25	26.31	1150576
2022-04-01	26.70	27.74	26.13	26.84	1391206
2022-04-04	26.99	27.27	26.42	26.62	1519753
2022-04-05	26.97	27.92	25.68	26.52	2152283
2022-04-06	26.67	27.89	26.02	27.19	2195327
2022-04-07	27.16	27.76	26.55	27.34	1312887
2022-04-08	27.37	29.24	26.03	26.66	2350975
2022-04-11	26.30	26.30	24.45	24.78	1912846
2022-04-12	25.30	25.85	24.74	24.76	1457892
2022-04-13	25.06	26.20	24.64	26.14	2215673
2022-04-14	26.09	27.70	26.08	27.41	1633437
2022-04-18	27.62	28.10	27.08	27.55	1425269
2022-04-19	27.03	27.11	25.55	25.91	1765937
2022-04-20	25.62	25.65	24.35	24.84	2533310
2022-04-21	23.97	24.00	21.25	21.96	3762891
2022-04-22	21.95	22.13	20.52	20.70	2278221
2022-04-25	19.54	20.53	19.07	20.15	2258333
2022-04-26	19.98	20.45	19.21	19.46	1576809
2022-04-27	19.92	20.33	19.33	19.70	1467416
2022-04-28	19.51	19.66	18.51	19.33	1427454
2022-04-29	17.99	18.66	16.51	16.87	3582252
2022-05-02	16.55	16.80	15.48	16.25	2257430
2022-05-03	16.05	16.13	15.11	15.29	2991908
2022-05-04	15.43	15.82	14.66	15.46	3113768
2022-05-05	15.55	15.72	14.14	14.57	1802304
2022-05-06	14.37	14.45	13.68	13.77	1777847
2022-05-09	13.37	13.37	12.02	12.16	2395629
2022-05-10	12.38	12.74	11.80	12.41	2737317
2022-05-11	12.67	13.40	12.42	12.49	2289707
2022-05-12	12.10	12.26	11.45	11.85	2434056
2022-05-13	12.38	13.10	12.33	12.79	2401764
2022-05-16	13.03	13.60	13.03	13.26	1524647
2022-05-17	13.86	14.16	13.55	13.79	2329334
2022-05-18	12.97	13.17	11.42	11.54	5031411
2022-05-19	11.46	12.36	11.38	12.12	2212477
2022-05-20	12.31	12.51	11.04	11.67	2583048
2022-05-23	12.05	12.60	11.90	12.49	2099950
2022-05-24	12.19	12.35	11.70	11.87	1785599
2022-05-25	11.59	11.85	11.30	11.65	2164975
2022-05-26	11.65	11.95	11.38	11.76	1949807
2022-05-27	11.96	12.38	11.66	12.37	2216923
2022-05-31	12.61	12.71	11.74	11.80	2552210
2022-06-01	11.86	12.10	11.44	11.80	2461303
2022-06-02	11.96	12.60	11.96	12.54	2092888
2022-06-03	12.30	12.41	11.84	12.37	2015527
2022-06-06	12.69	12.69	11.97	12.33	1754002
2022-06-07	12.05	12.72	11.96	12.67	1635278
2022-06-08	12.54	12.74	11.98	12.14	1897680
2022-06-09	12.00	12.01	11.30	11.36	2548766
2022-06-10	10.91	11.40	10.83	11.26	2264477
2022-06-13	10.64	10.78	10.13	10.43	2445602
2022-06-14	10.56	10.82	10.20	10.75	3363103
2022-06-15	10.95	11.03	10.36	10.59	2669738
2022-06-16	10.20	10.49	9.88	9.96	3389859
2022-06-17	10.01	10.10	9.20	9.23	12167200
2022-06-21	9.48	9.75	9.23	9.33	2329846
2022-06-22	8.98	8.98	8.44	8.54	3400371
2022-06-23	8.30	8.49	6.93	7.11	5543829
2022-06-24	7.18	8.08	7.08	8.02	6198990
2022-06-27	8.19	8.35	7.91	8.32	2881593
2022-06-28	8.52	8.55	7.81	7.87	2170769
2022-06-29	7.88	7.91	7.31	7.44	1855457
2022-06-30	7.24	7.54	7.09	7.37	1652474
2022-07-01	7.16	7.42	6.96	7.28	2223462
2022-07-05	7.00	7.18	6.70	6.84	2686008
2022-07-06	6.84	7.00	6.58	6.89	2227620
2022-07-07	7.23	7.69	7.19	7.62	2349134
2022-07-08	7.62	7.69	7.23	7.28	1332743
2022-07-11	7.17	7.25	6.98	7.06	1570732
2022-07-12	6.83	7.29	6.75	7.08	1226618
2022-07-13	7.03	7.29	6.90	7.23	1254121
2022-07-14	6.93	6.98	6.62	6.72	1892057
2022-07-15	6.87	7.18	6.71	7.18	1988938
2022-07-18	7.52	7.64	7.04	7.07	2049575
2022-07-19	7.12	7.30	7.02	7.28	1799471
2022-07-20	7.23	7.27	6.99	7.15	1744627
2022-07-21	7.05	7.22	6.75	6.99	2246413
2022-07-22	7.13	7.43	6.88	7.01	2590241
2022-07-25	7.15	7.34	7.01	7.15	2945081
2022-07-26	7.09	7.19	6.79	7.04	1810610
2022-07-27	7.11	7.56	6.86	7.45	2033339
2022-07-28	7.53	7.77	7.16	7.63	1320034
2022-07-29	7.73	7.98	7.48	7.89	1576975
2022-08-01	7.85	7.90	7.52	7.76	1679500
2022-08-02	7.66	8.09	7.59	7.89	1419593
2022-08-03	8.01	8.02	7.73	7.89	1423402
2022-08-04	7.87	8.02	7.57	7.60	1408719
2022-08-05	7.56	7.95	7.37	7.86	1911193
2022-08-08	8.02	8.23	7.85	7.86	1406325
2022-08-09	7.92	8.15	7.86	8.05	1702687
2022-08-10	8.20	9.70	8.10	9.55	3527454
2022-08-11	9.59	10.21	9.48	9.88	3838576
2022-08-12	9.85	10.02	9.45	9.69	2929065
2022-08-15	9.32	9.32	8.68	8.89	1750425
2022-08-16	9.11	9.27	8.96	9.03	1656829
2022-08-17	8.81	8.86	8.51	8.60	1343683
2022-08-18	8.75	9.02	8.72	8.98	1247524
2022-08-19	8.69	8.76	8.18	8.21	1550987
2022-08-22	7.95	8.13	7.82	7.97	1182979
2022-08-23	8.15	8.69	8.14	8.57	1618639
2022-08-24	8.42	8.87	8.37	8.87	1075693
2022-08-25	9.00	9.22	8.85	9.16	1325449
2022-08-26	9.29	9.34	8.56	8.57	1344227
2022-08-29	8.40	8.61	8.29	8.46	1592190
2022-08-30	8.43	8.43	7.84	7.92	1713644
2022-08-31	7.87	7.92	7.61	7.72	1569987
2022-09-01	7.40	7.49	7.16	7.37	1826644
2022-09-02	7.73	7.82	7.36	7.38	1684027
2022-09-06	7.57	7.66	7.21	7.31	1545267
2022-09-07	7.21	7.46	7.05	7.40	1306547
2022-09-08	7.47	7.73	7.35	7.66	1123860
2022-09-09	7.97	8.36	7.94	8.31	1634741
2022-09-12	8.60	9.02	8.44	8.61	2935816
2022-09-13	8.20	8.61	8.11	8.28	2334738
2022-09-14	8.04	8.04	7.26	7.43	2719693
2022-09-15	7.26	7.71	7.26	7.40	1422167
2022-09-16	7.24	7.30	7.03	7.20	3662936
2022-09-19	7.00	7.75	6.92	7.65	2006400
2022-09-20	7.45	7.47	6.82	6.88	2109222
2022-09-21	6.94	7.05	6.70	6.71	2099798
2022-09-22	6.79	6.91	6.34	6.34	1562458
2022-09-23	6.00	6.15	5.81	5.95	2382718
2022-09-26	5.85	6.11	5.73	5.77	1885180
2022-09-27	5.96	6.39	5.96	6.09	2370877
2022-09-28	6.15	6.30	6.01	6.17	1682509
2022-09-29	6.48	6.63	5.93	6.46	3291679
2022-09-30	5.93	6.10	5.27	5.28	4404920
2022-10-03	5.45	6.40	5.44	6.27	3208522
2022-10-04	6.53	6.69	6.40	6.66	2642267
2022-10-05	6.42	6.79	6.17	6.66	2957442
2022-10-06	6.46	6.66	6.38	6.50	1971064
2022-10-07	6.32	6.39	6.04	6.08	1852245
2022-10-10	6.23	6.31	6.05	6.17	1854457
2022-10-11	5.97	6.14	5.63	5.72	2506476
2022-10-12	5.67	6.29	5.32	6.27	6988404
2022-10-13	5.95	6.57	5.77	6.51	3036090
2022-10-14	6.59	6.59	5.72	5.76	2483315
2022-10-17	6.02	6.45	5.95	6.33	2120070
2022-10-18	6.55	6.60	6.08	6.17	1758135
2022-10-19	6.10	6.18	5.83	5.91	1305771
2022-10-20	5.73	6.52	5.72	6.27	2171675
2022-10-21	6.27	6.85	6.22	6.78	2061525
2022-10-24	6.69	6.70	6.38	6.58	1515148
2022-10-25	6.46	7.15	6.39	6.98	2075600
2022-10-26	7.05	7.74	6.99	7.49	2558163
2022-10-27	7.50	7.56	7.21	7.37	1562103
2022-10-28	7.11	7.42	7.03	7.16	1934325
2022-10-31	7.07	7.43	7.01	7.21	1290536
2022-11-01	7.43	7.73	7.20	7.30	1720237
2022-11-02	7.29	7.29	6.55	6.55	1674229
2022-11-03	6.38	6.58	6.31	6.41	1401068
2022-11-04	6.90	7.52	6.85	7.28	2425559
2022-11-07	7.39	7.41	7.05	7.28	1882691
2022-11-08	7.54	8.17	7.47	7.88	2592622
2022-11-09	7.69	7.80	6.77	6.90	2573789
2022-11-10	7.51	8.07	7.29	7.96	2659071
2022-11-11	8.35	10.23	8.33	9.48	7369098
2022-11-14	9.27	9.50	8.93	9.07	2961806
2022-11-15	9.33	9.63	9.03	9.17	2483009
2022-11-16	8.95	8.97	8.64	8.92	1337039
2022-11-17	8.50	8.59	8.05	8.39	1453472
2022-11-18	8.48	8.79	8.31	8.48	1674354
2022-11-21	8.32	8.33	7.78	8.27	1840365
2022-11-22	8.42	8.67	8.40	8.63	1111271
2022-11-23	8.50	8.74	8.35	8.73	1232072
2022-11-25	8.81	8.91	8.40	8.44	619087
2022-11-28	8.24	8.37	7.97	8.02	1562821
2022-11-29	8.26	8.63	8.22	8.43	1532739
2022-11-30	8.64	9.03	8.32	9.01	1666889
2022-12-01	9.01	9.20	8.76	8.81	1210952
2022-12-02	8.55	9.55	8.52	9.47	1656518
2022-12-05	9.48	9.64	8.11	8.18	2231536
2022-12-06	8.27	8.65	8.16	8.37	1698889
2022-12-07	8.27	8.38	8.05	8.07	1150358
2022-12-08	8.31	8.55	8.08	8.13	1731486
2022-12-09	8.08	8.24	7.74	7.75	1907602
2022-12-12	7.68	8.16	7.55	8.06	1877231
2022-12-13	8.59	8.59	7.84	8.17	2383824
2022-12-14	8.07	8.34	7.86	8.16	2320763
2022-12-15	7.96	7.99	7.32	7.35	2448208
2022-12-16	7.21	7.42	7.06	7.31	6217239
2022-12-19	7.37	7.47	7.04	7.15	1760942
2022-12-20	7.17	7.81	7.16	7.74	1822012
2022-12-21	7.98	8.31	7.77	8.06	2163713
2022-12-22	8.03	8.07	7.43	7.77	1560127
2022-12-23	7.81	8.00	7.65	7.88	1457459
2022-12-27	7.95	8.20	7.81	7.90	1118824
2022-12-28	7.87	7.95	7.59	7.60	1301144
2022-12-29	7.76	8.34	7.67	8.33	1739468
2022-12-30	8.18	8.44	8.05	8.18	1475520
2023-01-03	8.34	8.58	8.01	8.15	1853428
2023-01-04	8.17	8.33	8.06	8.10	1126745
2023-01-05	8.12	8.54	7.87	8.47	1240895
2023-01-06	8.70	9.41	8.55	9.32	2136327
2023-01-09	9.68	9.89	9.36	9.60	1682470
2023-01-10	9.52	10.34	9.35	10.29	1918393
2023-01-11	10.40	10.50	9.82	9.96	1927238
2023-01-12	10.13	10.26	9.24	9.88	2009110
2023-01-13	9.71	10.07	9.67	10.01	884369
2023-01-17	9.90	10.50	9.89	10.48	1632074
2023-01-18	10.70	11.43	10.61	10.64	2666398
2023-01-19	10.30	10.47	9.96	10.12	1665455
2023-01-20	10.10	10.68	9.84	10.64	1075336
2023-01-23	10.68	10.75	10.39	10.63	1448462
2023-01-24	10.45	11.16	10.29	11.04	2621047
2023-01-25	10.75	11.20	10.58	11.04	1673595
2023-01-26	11.10	11.22	10.59	11.20	1895513
2023-01-27	11.07	11.25	10.78	10.99	1255103
2023-01-30	10.69	10.78	10.47	10.48	1342478
2023-01-31	10.45	11.41	10.31	11.24	2755588
2023-02-01	11.18	11.40	10.55	11.33	2335504
2023-02-02	11.45	11.88	11.36	11.58	4185129
2023-02-03	11.33	11.41	10.86	10.94	2580820
2023-02-06	11.38	11.87	10.35	10.55	3118924
2023-02-07	10.58	11.49	10.56	11.44	3034883
2023-02-08	11.28	11.34	10.51	10.76	2588888
2023-02-09	10.93	11.09	10.37	10.53	1845468
2023-02-10	10.39	10.42	9.99	10.22	1186073
2023-02-13	10.24	10.36	10.01	10.22	1255372
2023-02-14	10.12	10.59	9.92	10.54	1230730
2023-02-15	10.32	10.80	10.12	10.77	1189079
2023-02-16	10.61	11.10	10.57	10.64	1533948
2023-02-17	10.46	10.47	10.12	10.36	1542589
2023-02-21	10.40	10.55	10.22	10.27	1781654
2023-02-22	10.20	10.69	10.15	10.43	1605024
2023-02-23	10.38	10.49	9.79	10.36	2100020
2023-02-24	10.73	10.74	9.80	10.64	2816750
2023-02-27	10.89	11.38	10.73	11.28	2254474
2023-02-28	11.24	12.20	11.24	12.07	2665182
2023-03-01	12.02	12.65	11.95	12.28	2167291
2023-03-02	11.90	12.56	11.74	12.52	1572644
2023-03-03	12.61	12.97	12.45	12.90	1886326
2023-03-06	12.71	12.85	12.15	12.34	1612870
2023-03-07	12.20	12.27	11.84	12.01	2160521
2023-03-08	12.07	12.21	11.68	12.08	1371867
2023-03-09	12.09	12.21	11.26	11.33	2035992
2023-03-10	11.32	11.32	10.00	10.08	2692993
2023-03-13	9.80	9.91	9.30	9.69	2729928
2023-03-14	9.98	10.40	9.86	10.14	2584221
2023-03-15	9.62	9.62	8.68	9.06	3138884
2023-03-16	8.93	9.27	8.68	9.16	2088643
2023-03-17	9.04	9.14	8.62	8.66	3715215
2023-03-20	8.84	9.05	8.74	8.94	1795792
2023-03-21	9.22	9.35	9.02	9.15	1357756
2023-03-22	9.20	9.38	8.73	8.75	1402620
2023-03-23	8.87	9.29	8.79	9.01	1407521
2023-03-24	8.78	9.04	8.52	8.97	1562766
2023-03-27	9.10	9.31	8.96	9.21	964661
2023-03-28	9.21	9.45	9.20	9.29	660668
2023-03-29	9.50	9.80	9.49	9.65	1141548
2023-03-30	9.88	9.96	9.59	9.76	1095378
2023-03-31	9.85	10.09	9.81	10.00	1338860
2023-04-03	10.03	10.19	9.84	10.08	1263496
2023-04-04	10.06	10.08	9.21	9.55	1515903
2023-04-05	9.35	9.47	9.10	9.24	1038338
2023-04-06	9.22	9.31	8.97	9.30	735367
2023-04-10	9.18	9.61	9.18	9.58	794689
2023-04-11	9.74	9.92	9.64	9.64	1195543
2023-04-12	9.86	9.86	9.24	9.31	992183
2023-04-13	9.57	9.76	9.47	9.71	951914
2023-04-14	9.78	9.86	9.26	9.45	939219
2023-04-17	9.51	9.67	9.35	9.65	702563
2023-04-18	9.82	9.87	9.62	9.86	946987
2023-04-19	9.57	9.91	9.34	9.78	1482719
2023-04-20	9.53	9.84	9.26	9.37	1238278
2023-04-21	9.25	9.25	8.58	8.76	1759646
2023-04-24	8.72	8.91	8.71	8.84	886681
2023-04-25	8.65	8.65	8.10	8.14	1615391
2023-04-26	8.30	8.33	8.06	8.18	1040217
2023-04-27	8.21	8.42	8.20	8.40	1142517
2023-04-28	8.40	8.62	8.30	8.59	877059
2023-05-01	8.80	8.85	8.40	8.57	776345
2023-05-02	8.38	8.45	8.07	8.28	1197061
2023-05-03	8.22	8.43	8.05	8.10	906079
2023-05-04	8.07	8.12	7.76	7.93	1024949
2023-05-05	8.24	8.32	8.06	8.29	986725
2023-05-08	8.58	8.67	8.36	8.46	1208867
2023-05-09	7.91	8.18	7.52	7.80	2250248
2023-05-10	7.93	8.04	7.44	7.60	1800131
2023-05-11	7.32	7.55	7.18	7.20	1469984
2023-05-12	7.30	7.39	7.21	7.34	1535872
2023-05-15	7.47	7.78	7.45	7.64	1627739
2023-05-16	7.59	7.92	7.56	7.64	1371720
2023-05-17	7.85	8.08	7.74	8.01	999014
2023-05-18	7.94	8.13	7.72	8.05	870102
2023-05-19	8.21	8.22	7.89	7.97	907596
2023-05-22	7.97	8.30	7.90	8.23	922230
2023-05-23	8.18	8.41	7.97	8.18	1202766
2023-05-24	8.03	8.09	7.83	7.99	927194
2023-05-25	8.08	8.21	7.87	7.95	1058987
2023-05-26	8.08	8.23	8.02	8.16	1013474
2023-05-30	8.24	8.24	7.91	8.01	992375
2023-05-31	7.90	7.99	7.56	7.84	1468231
2023-06-01	7.91	8.36	7.78	8.30	1391595
2023-06-02	8.66	8.82	8.50	8.63	1130487
2023-06-05	8.67	8.72	8.10	8.51	1678256
2023-06-06	8.40	8.82	8.32	8.68	1133103
2023-06-07	8.80	8.96	8.68	8.69	1240207
2023-06-08	8.78	8.90	8.48	8.58	1437061
2023-06-09	8.63	8.66	8.20	8.42	1326479
2023-06-12	8.33	9.05	8.33	8.98	2496341
2023-06-13	9.25	9.80	9.20	9.51	2071457
2023-06-14	9.73	9.89	9.54	9.77	2191301
2023-06-15	9.66	9.89	9.55	9.82	1638274
2023-06-16	9.80	9.80	9.52	9.74	2586568
2023-06-20	9.58	9.58	9.05	9.21	1443899
2023-06-21	9.13	9.51	9.06	9.45	925288
2023-06-22	9.33	9.33	8.93	9.04	1104948
2023-06-23	8.70	8.87	8.67	8.78	1216687
2023-06-26	8.70	8.86	8.63	8.69	835968
2023-06-27	8.70	9.06	8.67	9.00	859440
2023-06-28	8.88	8.93	8.71	8.79	675153
2023-06-29	8.79	8.88	8.71	8.79	676479
2023-06-30	8.87	8.90	8.65	8.72	760273
2023-07-03	8.85	9.23	8.84	9.08	661914
2023-07-05	8.92	8.92	8.50	8.64	1717130
2023-07-06	8.42	8.44	8.11	8.42	1231762
2023-07-07	8.48	8.95	8.44	8.85	1057813
2023-07-10	8.77	9.08	8.73	8.81	965067
2023-07-11	8.30	8.46	7.82	8.20	3202374
2023-07-12	8.43	8.60	8.26	8.39	1876305
2023-07-13	8.48	9.12	8.44	9.08	1871076
2023-07-14	9.00	9.09	8.65	8.73	1745601
2023-07-17	8.59	9.07	8.57	9.04	1291371
2023-07-18	9.02	9.16	8.80	8.88	740211
2023-07-19	8.88	9.11	8.69	9.11	919552
2023-07-20	9.25	9.30	8.70	8.75	1296176
2023-07-21	8.79	8.83	8.62	8.82	652946
2023-07-24	8.86	9.12	8.70	8.91	615954
2023-07-25	8.98	9.38	8.98	9.14	888592
2023-07-26	9.02	9.20	9.01	9.16	746643
2023-07-27	9.18	9.22	8.92	8.96	656680
2023-07-28	9.00	9.13	8.85	9.08	600815
2023-07-31	9.20	9.37	9.14	9.30	716163
2023-08-01	9.10	9.27	9.02	9.24	462989
2023-08-02	9.00	9.00	8.70	8.74	914883
2023-08-03	8.73	9.28	8.69	9.24	1175180
2023-08-04	9.21	9.30	8.99	9.06	992475
2023-08-07	9.17	9.18	8.88	9.15	668266
2023-08-08	8.86	8.98	8.68	8.98	859919
2023-08-09	9.00	9.03	8.75	8.99	937315
2023-08-10	9.08	9.14	8.09	8.22	1926336
2023-08-11	8.15	8.28	7.89	8.07	1155337
2023-08-14	7.94	8.21	7.75	8.08	1312349
2023-08-15	7.93	8.05	7.77	7.80	1075799
2023-08-16	7.75	8.02	7.68	7.77	979591
2023-08-17	7.93	8.31	7.88	8.16	1364065
2023-08-18	7.97	8.15	7.73	8.10	1433184
2023-08-21	8.10	8.10	7.80	7.89	951330
2023-08-22	8.03	8.08	7.77	7.92	910392
2023-08-23	7.92	7.95	7.69	7.72	1152880
2023-08-24	7.66	7.72	7.27	7.38	2045557
2023-08-25	7.45	7.53	7.18	7.28	1102787
2023-08-28	7.29	7.43	7.28	7.33	812816
2023-08-29	7.31	7.58	7.21	7.55	749184
2023-08-30	7.59	7.65	7.43	7.49	972271
2023-08-31	7.50	7.71	7.44	7.44	1268411
2023-09-01	7.65	7.78	7.60	7.74	1097329
2023-09-05	7.62	7.62	7.35	7.45	1132881
2023-09-06	7.42	7.57	7.39	7.56	1013679
2023-09-07	7.39	7.39	7.15	7.30	1214220
2023-09-08	7.24	7.28	6.99	7.07	1343420
2023-09-11	7.44	7.44	7.44	7.44	121717
2023-09-12	7.38	7.51	7.30	7.34	718317
2023-09-13	7.37	7.40	7.19	7.25	970250
2023-09-14	7.43	7.66	7.43	7.59	1130406
2023-09-15	7.58	7.64	7.42	7.52	3224858
2023-09-18	7.53	7.55	7.27	7.28	880171
2023-09-19	7.30	7.38	6.87	6.88	1224581
2023-09-20	6.96	7.24	6.93	7.11	1346597
2023-09-21	6.90	7.03	6.79	6.81	705560
2023-09-22	6.94	6.96	6.79	6.82	755197
2023-09-25	6.73	6.73	6.48	6.55	849191
2023-09-26	6.50	6.62	6.43	6.52	791811
2023-09-27	6.58	6.67	6.42	6.50	803590
2023-09-28	6.61	6.77	6.54	6.61	977300
2023-09-29	6.85	7.30	6.83	7.19	1980956
2023-10-02	7.10	7.22	6.89	6.97	1098551
2023-10-03	6.78	7.00	6.72	6.79	699061
2023-10-04	6.76	6.81	6.34	6.51	1112611
2023-10-05	6.49	6.61	6.29	6.29	1163079
2023-10-06	6.25	6.52	6.18	6.45	905934
2023-10-09	6.38	6.66	6.31	6.57	670386
2023-10-10	6.59	6.92	6.50	6.85	716737
2023-10-11	6.94	6.95	6.63	6.79	625161
2023-10-12	6.79	6.79	6.41	6.58	735040
2023-10-13	6.60	6.71	6.47	6.51	518520
2023-10-16	6.64	6.74	6.58	6.58	444134
2023-10-17	6.50	7.17	6.49	6.80	1578674
2023-10-18	6.78	6.78	6.42	6.49	963059
2023-10-19	6.43	6.47	6.12	6.13	994656
2023-10-20	6.08	6.18	5.94	6.07	1040480
2023-10-23	5.99	6.10	5.86	5.89	762104
2023-10-24	6.06	6.20	6.00	6.05	1199003
2023-10-25	6.06	6.08	5.76	5.80	1355414
2023-10-26	5.80	5.97	5.71	5.79	1740880
2023-10-27	5.86	6.19	5.70	6.18	1565253
2023-10-30	6.31	6.83	6.30	6.73	1504502
2023-10-31	6.70	6.70	6.53	6.61	874996
2023-11-01	6.64	6.70	6.26	6.40	857118
2023-11-02	6.60	6.83	6.60	6.83	1068962
2023-11-03	7.03	7.23	6.78	6.87	1053221
2023-11-06	6.97	6.97	6.73	6.81	824626
2023-11-07	6.66	6.68	6.49	6.51	871745
2023-11-08	6.49	6.63	6.40	6.44	1114808
2023-11-09	6.30	6.97	6.25	6.63	1895700
2023-11-10	6.64	6.88	6.57	6.69	1042040
2023-11-13	6.67	6.88	6.55	6.73	1261985
2023-11-14	7.00	7.61	7.00	7.53	1587881
2023-11-15	7.56	7.78	7.38	7.57	1344106
2023-11-16	7.54	7.81	7.39	7.47	1435601
2023-11-17	7.60	7.95	7.60	7.80	1700030
2023-11-20	7.93	8.31	7.82	8.07	1882907
2023-11-21	8.01	8.23	7.98	8.06	1628116
2023-11-22	8.06	8.14	7.71	7.85	1253613
2023-11-24	7.86	8.05	7.79	7.95	396261
2023-11-27	7.85	7.96	7.76	7.77	1308273
2023-11-28	7.77	7.80	7.63	7.70	759810
2023-11-29	7.81	7.94	7.72	7.79	1111102
2023-11-30	7.82	7.94	7.81	7.86	1051657
2023-12-01	7.92	8.60	7.79	8.39	2162234
2023-12-04	8.23	8.44	8.16	8.24	1217817
2023-12-05	8.17	8.20	7.65	7.67	1373365
2023-12-06	7.82	7.90	7.34	7.37	1570677
2023-12-07	7.43	7.57	7.28	7.56	1669211
2023-12-08	7.56	7.98	7.53	7.90	1269418
2023-12-11	7.79	8.40	7.63	8.14	1708246
2023-12-12	8.15	8.21	7.83	7.95	1023046
2023-12-13	7.95	8.60	7.76	8.58	1166032
2023-12-14	8.95	9.50	8.87	9.47	2571017
2023-12-15	9.60	10.19	9.52	9.74	5241892
2023-12-18	10.20	10.53	10.02	10.34	3066503
2023-12-19	10.49	11.91	10.48	11.79	3816105
2023-12-20	11.71	12.25	11.12	11.58	3606898
2023-12-21	11.82	12.27	11.55	12.24	1643209
2023-12-22	12.52	13.17	12.35	12.65	2293668
2023-12-26	12.82	12.82	12.36	12.51	1108315
2023-12-27	12.66	12.81	12.42	12.59	1602864
2023-12-28	12.32	12.74	12.17	12.67	1989828
2023-12-29	12.51	12.51	12.08	12.14	1630593
2024-01-02	11.89	12.28	11.71	11.92	1780060
2024-01-03	11.50	11.53	10.72	10.76	2380782
2024-01-04	10.72	11.19	10.67	10.91	2059456
2024-01-05	10.73	11.13	10.58	10.95	971590
2024-01-08	10.88	10.88	10.55	10.65	1597782
2024-01-09	11.40	12.57	11.18	11.69	3991974
2024-01-10	11.64	11.78	11.22	11.36	1603168
2024-01-11	11.38	11.44	11.11	11.34	1212857
2024-01-12	11.59	11.74	10.83	10.89	1153247
2024-01-16	10.79	10.88	10.43	10.53	1505380
2024-01-17	10.25	10.58	10.18	10.50	1061590
2024-01-18	10.57	10.67	10.22	10.23	1152670
2024-01-19	10.36	10.37	10.02	10.27	1221871
2024-01-22	10.19	10.39	10.02	10.21	1526403
2024-01-23	10.64	11.33	10.64	11.27	2305105
2024-01-24	11.68	11.75	11.08	11.16	1754656
2024-01-25	11.26	11.44	10.98	11.12	1176234
2024-01-26	11.44	11.67	11.32	11.58	1034242
2024-01-29	11.60	11.99	11.37	11.97	859520
2024-01-30	12.06	12.06	11.34	11.54	898418
2024-01-31	11.51	11.79	11.14	11.15	1252216
2024-02-01	11.27	11.40	10.94	11.25	1019272
2024-02-02	11.00	11.02	10.49	10.92	1545514
2024-02-05	10.61	10.68	10.05	10.34	1348109
2024-02-06	10.50	10.67	10.37	10.61	860728
2024-02-07	10.59	10.61	10.13	10.37	1294264
2024-02-08	10.42	10.68	10.28	10.59	1420026
2024-02-09	10.62	10.65	10.33	10.42	974058
2024-02-12	10.56	10.96	10.56	10.85	912117
2024-02-13	10.28	10.31	9.90	9.97	1969471
2024-02-14	10.25	10.48	10.05	10.45	1488745
2024-02-15	10.65	10.86	10.49	10.68	1143025
2024-02-16	10.67	10.90	10.54	10.65	776898
2024-02-20	10.33	10.43	10.12	10.21	1110045
2024-02-21	10.33	10.62	10.30	10.60	1287245
2024-02-22	11.00	11.00	9.85	10.25	2652318
2024-02-23	10.15	10.24	9.99	10.02	1455928
2024-02-26	9.88	10.05	9.65	10.02	1732339
2024-02-27	10.24	10.55	9.86	10.30	1402182
2024-02-28	10.02	10.43	10.02	10.08	975205
2024-02-29	10.33	10.57	10.30	10.47	1015529
2024-03-01	10.65	10.74	10.37	10.60	892404
2024-03-04	10.57	10.79	10.40	10.53	1018733
2024-03-05	10.32	10.33	10.06	10.29	1068983
2024-03-06	10.57	11.14	10.40	10.87	1298388
2024-03-07	11.06	11.73	11.04	11.38	1363599
2024-03-08	11.55	11.78	11.21	11.46	955731
2024-03-11	11.30	11.53	11.24	11.47	755461
2024-03-12	11.55	11.60	11.12	11.26	769100
2024-03-13	11.43	11.96	11.40	11.66	1180104
2024-03-14	11.58	11.83	11.35	11.79	1174802
2024-03-15	11.80	12.40	11.80	12.06	2980497
2024-03-18	12.15	12.46	12.07	12.27	1327570
2024-03-19	12.07	12.12	11.56	11.73	1210565
2024-03-20	11.72	12.75	11.72	12.67	1506300
2024-03-21	12.85	12.96	12.55	12.66	1276722
2024-03-22	12.50	13.36	12.50	13.22	1430078
2024-03-25	13.47	14.55	13.43	13.88	2152387
2024-03-26	13.96	14.21	13.73	14.01	1336632
2024-03-27	14.06	14.87	14.04	14.78	1793712
2024-03-28	14.77	15.60	14.77	15.39	2224631
2024-04-01	15.60	15.60	14.92	15.53	1620366
2024-04-02	15.48	16.61	15.25	16.23	2374326
2024-04-03	16.13	17.00	16.11	16.78	1991244
2024-04-04	16.90	17.04	15.87	16.11	2308418
2024-04-05	16.00	16.75	15.94	16.70	1155082
2024-04-08	17.07	17.24	16.61	17.09	1523443
2024-04-09	17.30	17.58	16.64	17.02	1302744
2024-04-10	16.15	16.88	16.10	16.74	1353171
2024-04-11	16.80	16.90	16.27	16.73	870140
2024-04-12	17.35	17.86	16.25	16.48	1532979
2024-04-15	17.20	18.64	17.19	17.75	2518866
2024-04-16	17.00	17.55	16.70	17.50	1700938
2024-04-17	17.93	18.37	17.43	17.51	2023702
2024-04-18	17.67	17.83	17.02	17.42	1252530
2024-04-19	17.40	18.09	17.10	17.89	1651349
2024-04-22	17.72	18.26	17.22	17.99	1227794
2024-04-23	17.25	17.87	16.76	17.55	1453062
2024-04-24	17.55	17.83	17.25	17.39	1186076
2024-04-25	17.24	17.74	16.93	17.61	1084574
2024-04-26	17.75	18.13	17.53	17.97	1368779
2024-04-29	18.06	18.21	17.81	17.98	1182525
2024-04-30	17.44	17.72	17.13	17.35	1332317
2024-05-01	17.32	17.54	15.41	16.01	2919187
2024-05-02	16.30	16.46	15.67	16.28	1713015
2024-05-03	16.56	16.88	16.27	16.81	1228864
2024-05-06	17.29	17.74	17.21	17.40	1056708
2024-05-07	17.44	17.66	17.29	17.55	1859989
2024-05-08	17.21	17.36	16.84	16.86	1120948
2024-05-09	16.97	17.46	16.85	17.13	1351206
2024-05-10	17.32	17.54	16.98	17.14	839338
2024-05-13	17.33	18.10	17.33	17.78	1434448
2024-05-14	18.00	18.11	17.13	17.29	1269065
2024-05-15	17.60	17.67	17.28	17.57	1074153
2024-05-16	17.60	17.70	17.16	17.22	798397
2024-05-17	17.59	18.30	17.46	17.85	1243174
2024-05-20	17.97	18.89	17.90	18.88	1712971
2024-05-21	19.06	19.88	18.83	18.96	1601600
2024-05-22	18.36	18.42	17.14	17.47	1637059
2024-05-23	17.64	17.74	17.18	17.63	1031904
2024-05-24	17.86	18.36	17.76	17.95	693843
2024-05-28	18.66	19.02	18.19	18.74	846364
2024-05-29	18.25	18.84	18.23	18.82	736533
2024-05-30	18.32	19.22	18.32	19.22	779349
2024-05-31	19.42	19.48	18.19	18.33	1094837
2024-06-03	18.54	18.66	17.54	17.71	980878
2024-06-04	17.50	17.50	16.45	16.63	1465677
2024-06-05	16.58	16.89	16.53	16.88	811366
2024-06-06	16.89	17.18	16.60	16.68	815247
2024-06-07	16.07	16.34	15.60	15.81	1446914
2024-06-10	15.69	16.00	15.53	15.79	1305693
2024-06-11	15.30	15.39	14.95	15.29	1427871
2024-06-12	16.01	16.29	15.36	15.38	823747
2024-06-13	15.24	15.49	15.04	15.35	882871
2024-06-14	15.06	15.61	14.81	15.24	1300641
2024-06-17	14.94	15.48	14.73	15.46	1434364
2024-06-18	15.34	15.75	15.23	15.29	1004535
2024-06-20	15.52	16.42	15.49	15.96	1507289
2024-06-21	15.75	16.51	15.64	16.51	4559174
2024-06-24	16.52	17.18	16.49	16.75	1194580
2024-06-25	16.63	16.68	16.30	16.50	965957
2024-06-26	16.47	16.53	15.80	16.39	1003556
2024-06-27	16.52	16.60	15.80	15.91	853594
2024-06-28	16.45	17.10	16.36	16.75	1708044
2024-07-01	16.78	16.97	16.44	16.67	1216122
2024-07-02	16.99	18.93	16.92	18.93	2686704
2024-07-03	19.29	21.37	19.21	20.19	2770417
2024-07-05	20.24	20.62	20.12	20.16	1814331
2024-07-08	20.09	20.35	19.62	19.86	1172399
2024-07-09	19.80	20.04	18.59	18.65	1361909
2024-07-10	18.68	18.80	17.50	17.92	1991874
2024-07-11	18.58	19.24	17.95	19.13	1363122
2024-07-12	19.33	19.50	17.82	18.72	1756341
2024-07-15	18.76	19.48	18.48	19.30	1258038
2024-07-16	18.87	20.12	18.21	20.01	2060670
2024-07-17	19.83	20.67	19.11	19.15	1472854
2024-07-18	19.25	19.37	17.27	17.31	1877762
2024-07-19	17.10	17.49	16.06	16.11	2633597
2024-07-22	16.08	16.22	15.53	15.83	1765470
2024-07-23	15.61	16.15	15.52	15.96	1081806
2024-07-24	15.83	16.09	15.45	15.52	1010351
2024-07-25	15.52	15.67	15.07	15.16	1173840
2024-07-26	15.56	15.81	15.01	15.42	1462973
2024-07-29	15.21	15.42	14.89	14.94	640271
2024-07-30	14.79	15.05	14.05	14.23	1285157
2024-07-31	14.94	15.42	14.83	15.11	1654569
2024-08-01	14.98	15.10	13.79	13.89	1370947
2024-08-02	13.38	13.44	12.50	12.71	2034590
2024-08-05	11.79	12.48	11.40	12.09	1492067
2024-08-06	12.36	12.87	11.98	12.79	1989307
2024-08-07	12.97	13.02	12.05	12.29	1656675
2024-08-08	12.70	13.05	12.24	12.93	1315274
2024-08-09	12.57	12.84	11.80	12.61	2078400
2024-08-12	12.83	14.10	12.83	13.95	2016544
2024-08-13	13.92	14.05	13.64	13.67	1044502
2024-08-14	14.02	14.20	13.34	13.44	909062
2024-08-15	13.96	13.98	13.44	13.56	1218083
2024-08-16	13.35	13.74	13.32	13.66	1308354
2024-08-19	13.80	14.49	13.74	14.26	848991
2024-08-20	14.35	15.00	14.16	14.94	1502225
2024-08-21	14.93	15.01	14.40	14.61	880412
2024-08-22	14.48	14.58	14.01	14.08	605834
2024-08-23	14.35	15.21	14.12	15.16	953173
2024-08-26	15.83	16.16	15.37	15.58	961147
2024-08-27	15.34	15.72	15.23	15.37	483785
2024-08-28	14.73	14.87	14.27	14.49	1014208
2024-08-29	14.53	14.60	14.19	14.50	808645
2024-08-30	14.67	14.67	14.13	14.36	709054
2024-09-03	13.86	13.89	12.92	13.04	999417
2024-09-04	13.07	13.67	12.99	13.00	883894
2024-09-05	13.04	13.18	12.76	12.97	746062
2024-09-06	12.87	13.05	11.93	12.10	1510020
2024-09-09	12.27	12.29	11.97	12.06	1614169
2024-09-10	11.99	12.11	11.64	12.01	855887
2024-09-11	12.17	12.81	11.63	12.78	1906980
2024-09-12	13.06	13.46	12.90	13.04	956357
2024-09-13	13.39	13.86	13.25	13.64	856353
2024-09-16	13.95	14.30	13.81	14.20	930658
2024-09-17	14.14	14.64	13.98	14.55	1081429
2024-09-18	14.69	15.08	14.19	14.21	738130
2024-09-19	14.98	15.00	14.55	14.74	709531
2024-09-20	14.60	14.60	14.08	14.27	1370268
2024-09-23	14.45	14.67	14.35	14.65	981568
2024-09-24	15.56	15.81	15.13	15.38	1746858
2024-09-25	15.03	15.35	14.90	14.98	655092
2024-09-26	15.92	16.35	15.82	16.27	974742
2024-09-27	16.43	16.67	15.99	16.15	877557
2024-09-30	15.78	16.38	15.74	16.23	1001893
2024-10-01	16.41	16.61	16.12	16.27	1247354
2024-10-02	16.18	16.50	16.09	16.31	577116
2024-10-03	15.56	15.86	15.30	15.56	594390
2024-10-04	15.94	16.15	15.74	15.97	523148
2024-10-07	15.89	16.08	15.63	15.89	749601
2024-10-08	15.40	15.50	14.89	15.24	1279930
2024-10-09	14.91	16.62	14.91	15.94	1371660
2024-10-10	15.80	16.52	15.80	16.48	854166
2024-10-11	17.25	17.70	16.97	17.31	1334390
2024-10-14	16.97	17.55	16.86	17.41	734209
2024-10-15	17.15	17.64	16.72	17.39	773037
2024-10-16	17.59	17.85	17.30	17.71	762680
2024-10-17	17.85	17.88	16.92	16.95	907332
2024-10-18	17.25	17.44	16.96	17.33	711073
2024-10-21	17.46	17.56	16.59	16.67	645470
2024-10-22	16.70	17.35	16.70	16.96	745237
2024-10-23	16.58	17.10	16.52	16.82	743430
2024-10-24	16.85	17.77	16.73	17.75	1578664
2024-10-25	17.97	19.34	17.79	18.26	1518330
2024-10-28	18.19	18.40	17.80	18.23	814815
2024-10-29	18.28	18.36	17.68	17.81	848874
2024-10-30	17.68	18.34	17.53	17.65	829077
2024-10-31	17.65	17.83	17.34	17.65	652108
2024-11-01	17.68	17.92	17.16	17.22	1024113
2024-11-04	17.22	17.88	17.11	17.54	1385710
2024-11-05	18.75	22.29	18.56	21.05	4339911
2024-11-06	21.35	22.66	20.86	21.98	2456465
2024-11-07	22.77	22.77	21.83	22.10	1079481
2024-11-08	21.64	22.29	21.30	22.10	1261690
2024-11-11	22.33	22.45	21.64	22.16	1015146
2024-11-12	21.80	21.82	20.67	21.19	1465834
2024-11-13	21.46	21.57	20.58	20.69	996243
2024-11-14	21.03	21.47	20.67	21.12	1097502
2024-11-15	22.50	24.21	22.22	22.62	2695330
2024-11-18	22.62	22.70	21.73	22.24	1189798
2024-11-19	22.00	22.99	22.00	22.96	727355
2024-11-20	22.90	23.54	22.69	23.08	715531
2024-11-21	23.12	23.19	22.40	22.61	1100778
2024-11-22	22.50	22.85	22.35	22.49	719597
2024-11-25	22.72	23.38	22.36	23.24	1108551
2024-11-26	22.96	24.14	22.86	23.84	945272
2024-11-27	23.97	24.20	22.88	23.04	946651
2024-11-29	23.08	23.27	22.29	22.83	527335
2024-12-02	22.97	22.99	21.96	22.68	784154
2024-12-03	24.00	25.39	23.39	23.94	1517577
2024-12-04	24.02	24.63	23.25	23.76	1138016
2024-12-05	23.84	24.22	23.62	23.92	851175
2024-12-06	23.77	23.77	22.31	22.72	881701
2024-12-09	23.76	24.22	22.20	22.22	978633
2024-12-10	21.93	22.26	21.71	22.16	790806
2024-12-11	22.16	22.17	21.59	21.60	904093
2024-12-12	21.34	21.75	21.20	21.42	715410
2024-12-13	21.40	21.60	20.51	20.87	620535
2024-12-16	20.74	21.33	20.34	20.41	804224
2024-12-17	20.02	20.11	19.15	19.61	1074657
2024-12-18	19.72	19.97	18.31	18.59	1319483
2024-12-19	18.77	18.99	17.95	18.06	922943
2024-12-20	17.73	18.68	17.62	18.33	3179498
2024-12-23	18.35	19.07	18.31	18.87	835853
2024-12-24	19.18	19.18	18.79	19.01	355181
2024-12-26	19.07	19.13	18.76	18.99	610416
2024-12-27	18.82	18.96	18.33	18.41	655820
2024-12-30	18.26	18.38	17.82	18.23	671747
2024-12-31	18.29	18.68	18.12	18.22	826422
2025-01-02	18.52	18.89	17.86	17.93	708498
2025-01-03	17.95	17.95	17.06	17.29	1020954
2025-01-06	18.00	18.99	17.78	18.68	1710609
2025-01-07	18.96	19.15	18.07	18.80	1315085
2025-01-08	18.68	19.42	18.30	19.33	1287472
2025-01-10	19.33	20.00	18.98	19.32	887743
2025-01-13	19.17	20.35	18.92	20.25	1313050
2025-01-14	20.50	20.60	19.48	19.94	1106236
2025-01-15	20.65	20.74	20.04	20.39	935830
2025-01-16	20.45	21.03	20.41	20.70	786631
2025-01-17	20.85	21.00	20.66	20.73	879131
2025-01-21	21.03	21.49	20.00	20.43	1211447
2025-01-22	20.62	21.02	19.34	19.49	1106285
2025-01-23	19.17	19.88	18.82	19.80	1273139
2025-01-24	19.87	20.13	19.23	19.64	702970
2025-01-27	19.27	19.28	16.68	16.70	2844018
2025-01-28	16.64	17.80	16.30	17.17	2129871
2025-01-29	17.15	18.21	17.10	18.18	1458491
2025-01-30	18.40	18.40	17.48	18.18	1760727
2025-01-31	18.05	18.75	17.96	18.28	2961736
2025-02-03	18.80	19.08	18.03	18.17	1686658
2025-02-04	18.03	18.67	17.64	18.47	992524
2025-02-05	18.27	18.40	17.92	18.39	931843
2025-02-06	18.77	19.05	18.24	18.75	780246
2025-02-07	18.78	19.70	18.61	18.69	1043782
2025-02-10	19.82	21.90	19.82	20.60	3824290
2025-02-11	20.98	22.92	20.94	21.76	3098393
2025-02-12	21.36	21.54	20.06	20.16	2160028
2025-02-13	20.25	21.65	20.18	21.39	1785171
2025-02-14	21.57	22.11	20.80	20.94	1357619
2025-02-18	21.06	21.87	20.75	21.83	1666470
2025-02-19	21.58	21.75	20.47	20.84	1549551
2025-02-20	21.10	21.49	20.00	20.04	2407363
2025-02-21	18.86	19.81	17.07	17.38	5245195
2025-02-24	18.31	19.11	17.88	18.55	2624522
2025-02-25	18.29	20.35	18.21	20.18	3478370
2025-02-26	20.60	20.76	19.24	19.39	2156614
2025-02-27	19.51	20.24	19.18	19.37	1627389
2025-02-28	19.03	19.28	18.67	18.95	1664885
2025-03-03	19.42	19.46	17.76	18.02	1646935
2025-03-04	17.79	18.76	17.15	18.26	2034747
2025-03-05	18.78	19.12	18.27	18.96	1459812
2025-03-06	18.71	19.35	17.70	18.07	2314890
2025-03-07	17.95	19.02	17.45	18.67	1741378
2025-03-10	18.01	18.44	16.45	16.60	2769961
2025-03-11	16.74	18.81	16.65	18.11	3248102
2025-03-12	18.48	19.71	18.48	19.15	3073501
2025-03-13	19.31	19.98	19.07	19.40	1282381
2025-03-14	19.91	20.13	19.36	19.95	1373294
2025-03-17	20.06	20.69	19.73	20.45	1252250
2025-03-18	20.66	20.84	19.87	20.08	951573
2025-03-19	20.12	20.14	19.30	19.73	1562287
2025-03-20	19.60	20.46	19.23	20.11	1212119
2025-03-21	19.64	19.80	19.15	19.32	1531680
2025-03-24	19.32	19.77	18.85	18.91	1437218
2025-03-25	18.80	19.16	18.43	18.60	1392013
2025-03-26	18.95	19.20	18.49	19.00	1778289
2025-03-27	18.64	19.40	18.29	19.15	2028833
2025-03-28	19.19	19.59	18.34	18.56	1667328
2025-03-31	17.96	18.71	17.27	18.56	1585515
2025-04-01	18.41	18.74	17.90	18.40	1042296
2025-04-02	18.07	18.71	17.97	18.60	1240361
2025-04-03	17.14	18.01	17.11	17.46	3099334
2025-04-04	16.27	16.46	14.32	15.00	4275830
2025-04-07	14.26	15.80	13.67	14.99	2904327
2025-04-08	15.85	15.94	13.26	13.70	3084222
2025-04-09	13.63	16.32	13.05	15.94	2550157
2025-04-10	15.24	15.54	14.12	14.64	1634208
2025-04-11	14.91	16.02	14.85	15.60	2102604
2025-04-14	16.01	16.66	15.77	16.03	1848531
2025-04-15	15.89	16.00	15.29	15.73	1518648
2025-04-16	15.66	16.10	15.29	15.79	1087415
2025-04-17	15.76	15.99	15.48	15.59	927327
2025-04-21	15.56	15.76	14.79	15.19	1277032
2025-04-22	15.46	16.29	15.36	16.07	1347570
2025-04-23	16.80	17.58	16.63	16.87	1636811
2025-04-24	16.82	17.44	16.60	17.25	1178219
2025-04-25	16.81	17.04	16.61	16.79	768017
2025-04-28	16.80	17.07	16.50	16.74	919196
2025-04-29	16.61	16.98	16.19	16.82	1250917
2025-04-30	15.94	16.49	15.71	16.41	1056660
2025-05-01	16.63	17.02	16.51	16.80	1541814
2025-05-02	17.15	17.57	17.00	17.29	1228109
2025-05-05	17.24	17.32	16.33	16.38	1741710
2025-05-06	16.26	16.60	16.17	16.45	1185550
2025-05-07	16.20	16.50	15.41	15.82	2151594
2025-05-08	15.42	15.97	14.77	15.51	4040918
2025-05-09	15.80	16.09	15.56	15.88	2215156
2025-05-12	16.94	17.78	16.64	17.38	2632175
2025-05-13	17.66	17.78	17.02	17.18	1881657
2025-05-14	17.31	17.42	16.94	17.05	1579343
2025-05-15	16.53	16.72	16.18	16.52	1101443
2025-05-16	16.43	16.63	15.85	16.39	1451098
2025-05-19	15.97	16.47	15.90	16.28	1091864
2025-05-20	16.35	16.35	16.03	16.17	842397
2025-05-21	16.09	16.39	15.71	15.80	1134021
2025-05-22	15.74	15.76	15.35	15.48	1386247
2025-05-23	15.32	15.87	15.16	15.68	929644
2025-05-27	15.86	16.48	15.74	16.36	1269605
2025-05-28	16.27	16.30	15.89	16.13	916122
2025-05-29	16.29	16.36	15.74	15.85	782607
2025-05-30	15.62	15.69	15.13	15.49	1284744
2025-06-02	19.17	20.43	18.13	18.79	7006633
2025-06-03	18.77	19.43	18.15	19.42	2448348
2025-06-04	19.45	20.20	19.12	19.73	2435429
2025-06-05	20.03	20.19	19.40	19.72	2181078
2025-06-06	19.97	20.10	19.41	19.53	952277
2025-06-09	19.74	20.41	19.64	20.12	937642
2025-06-10	20.15	20.21	19.74	19.98	1135204
2025-06-11	19.31	19.80	19.01	19.12	2039919
2025-06-12	18.97	19.16	18.91	19.03	817024
2025-06-13	18.70	19.36	18.68	19.06	1159029
2025-06-16	19.30	19.43	18.21	18.39	1436349
2025-06-17	18.25	18.79	17.98	18.01	1221741
2025-06-18	18.01	18.19	17.20	17.26	1493840
2025-06-20	17.32	17.43	16.64	16.91	1675120
2025-06-23	16.75	17.23	16.59	17.18	1668471
2025-06-24	17.20	17.89	17.18	17.36	1510110
2025-06-25	17.32	17.37	16.90	17.29	1035902
2025-06-26	17.69	18.46	17.31	18.24	996550
2025-06-27	18.25	19.12	17.92	18.05	2395504
2025-06-30	17.99	18.35	17.22	18.02	1593790
2025-07-01	18.08	18.44	17.75	18.10	1018602
2025-07-02	18.48	19.00	18.43	18.87	1053103
2025-07-03	19.00	19.35	18.79	18.85	670829
2025-07-07	18.39	18.56	18.00	18.37	1120733
2025-07-08	18.58	19.32	18.21	18.58	1374433
2025-07-09	18.61	18.86	18.32	18.48	957892
2025-07-10	18.98	19.58	18.87	19.41	1471203
2025-07-11	19.41	20.88	19.38	20.71	3677437
2025-07-14	20.63	20.70	19.83	20.32	1277761
2025-07-15	20.75	20.77	19.79	20.02	1283170
2025-07-16	19.86	19.91	19.10	19.53	1026925
2025-07-17	19.39	20.26	19.39	20.09	1393976
2025-07-18	20.32	20.49	19.94	20.32	933378
2025-07-21	20.70	22.54	20.70	22.20	3290300
2025-07-22	22.35	23.21	21.95	22.53	2542397
2025-07-23	22.85	23.02	22.49	22.79	1096995
2025-07-24	22.50	22.83	22.07	22.82	2145579
2025-07-25	22.71	23.07	22.22	22.90	1372027
2025-07-28	23.04	23.10	22.05	22.64	1431669
2025-07-29	22.64	22.71	22.15	22.33	1191151
2025-07-30	22.21	22.35	20.90	21.32	1790086
2025-07-31	20.80	21.32	20.56	21.18	2067901
2025-08-01	20.50	21.07	20.21	20.47	1645120
2025-08-04	20.51	20.76	20.21	20.41	1374205
2025-08-05	20.59	21.19	20.34	21.06	1206452
2025-08-06	21.50	21.79	21.11	21.50	1248510
2025-08-07	21.70	22.70	21.46	22.64	1688302
2025-08-08	22.57	24.98	21.91	23.01	2813959
2025-08-11	22.84	22.99	21.95	22.49	1534239
2025-08-12	22.65	23.50	22.47	23.46	1467823
2025-08-13	23.61	24.01	23.29	23.82	1569950
2025-08-14	23.36	23.85	22.84	23.56	1444636
2025-08-15	23.65	23.78	23.09	23.26	1478599
2025-08-18	23.20	23.30	22.05	22.31	1255063
2025-08-19	22.30	22.69	21.70	21.95	1385373
2025-08-20	21.81	21.93	21.42	21.84	956029
2025-08-21	21.55	22.11	21.46	21.97	541587
2025-08-22	21.99	22.75	21.72	22.21	1884678
2025-08-25	22.27	22.68	22.14	22.29	1103413
2025-08-26	22.19	22.67	22.16	22.45	1270334
2025-08-27	22.15	22.71	21.81	22.70	1261174
2025-08-28	22.90	23.00	22.10	22.38	1423917
2025-08-29	22.43	22.64	22.18	22.33	1001598
2025-09-02	22.00	22.08	20.91	21.69	2124227
2025-09-03	21.71	22.38	21.63	22.16	1083458
2025-09-04	22.03	22.18	21.69	22.03	970370
2025-09-05	22.31	22.57	21.84	22.09	1332371
2025-09-08	22.27	22.44	21.48	21.73	1298019
2025-09-09	22.02	22.64	21.56	21.74	1535515
2025-09-10	22.06	23.09	21.96	22.37	1645116
2025-09-11	22.51	24.55	22.43	24.52	2351756
2025-09-12	24.74	26.10	24.58	26.09	3394744
2025-09-15	26.45	26.85	26.00	26.03	2351267
2025-09-16	26.22	26.54	25.82	26.05	1161689
2025-09-17	25.76	26.83	25.55	26.40	1535554
2025-09-18	26.42	26.95	26.18	26.90	1271735
2025-09-19	26.94	28.43	26.90	27.57	3928009
2025-09-22	27.50	27.53	26.47	27.35	1762628
2025-09-23	27.55	28.00	26.62	26.85	1414287
2025-09-24	27.09	27.21	25.72	25.85	2306360
2025-09-25	25.52	26.48	25.48	25.96	1679826
2025-09-26	25.94	28.47	25.84	27.99	2680575

Explore More About CENX

Coins representing dividend payouts and trends

CENX Dividend History

Discover Century Aluminum Co'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

CENX Stock Split History

Discover Century Aluminum Co'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

CENX Historical Prices

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

Web Analytics