CXW Historical Prices

Summary

Key Stock Metrics

11.82

(August 5, 2024)

52-Week Low

24.99

(November 8, 2024)

52-Week High

148.75

(December 31, 1997)

All-Time High

20.77

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-07-15	100.00	100.00	93.33	96.25	3038849
1997-07-16	96.25	98.13	94.79	96.67	722489
1997-07-17	96.46	100.83	95.83	100.42	340529
1997-07-18	100.63	101.25	98.13	101.25	278279
1997-07-21	101.25	101.67	100.42	100.83	167099
1997-07-22	101.67	106.46	101.46	103.13	183119
1997-07-23	103.75	104.38	103.33	103.33	202049
1997-07-24	103.54	103.54	102.50	103.13	118589
1997-07-25	102.92	103.54	102.71	103.13	72419
1997-07-28	103.54	103.75	99.58	101.46	115949
1997-07-29	100.00	100.00	97.50	98.96	155789
1997-07-30	98.75	100.63	95.42	100.21	91739
1997-07-31	100.42	103.33	100.00	103.33	66869
1997-08-01	102.71	105.42	102.29	105.00	59609
1997-08-04	104.79	105.00	103.13	104.17	27809
1997-08-05	103.75	105.00	103.75	104.17	14849
1997-08-06	103.75	104.79	103.54	104.58	29279
1997-08-07	104.17	104.17	103.54	103.75	17609
1997-08-08	103.75	103.96	102.50	102.71	19499
1997-08-11	103.33	103.33	100.83	100.83	15599
1997-08-12	101.67	102.29	100.83	100.83	21809
1997-08-13	101.67	101.88	101.04	101.88	52979
1997-08-14	101.88	103.13	101.67	102.08	31529
1997-08-15	102.92	103.13	102.08	102.29	15689
1997-08-18	102.50	102.71	101.88	102.08	33299
1997-08-19	102.08	103.33	102.08	102.71	23099
1997-08-20	102.50	103.96	102.29	103.54	44909
1997-08-21	103.75	105.00	103.33	104.79	24629
1997-08-22	104.17	105.42	103.13	105.42	24719
1997-08-25	105.42	106.25	105.21	106.25	6029
1997-08-26	105.63	107.92	105.42	107.50	25499
1997-08-27	107.92	107.92	105.83	105.83	15959
1997-08-28	105.83	107.29	105.42	106.46	8159
1997-08-29	107.29	110.42	107.29	110.42	27719
1997-09-02	110.83	115.83	110.83	115.21	23159
1997-09-03	115.21	115.21	114.17	114.58	9839
1997-09-04	115.00	118.13	115.00	117.92	23849
1997-09-05	118.33	121.67	117.92	118.33	32159
1997-09-08	118.75	118.75	114.58	115.63	54989
1997-09-09	115.00	117.08	114.38	117.08	13529
1997-09-10	116.88	116.88	115.21	115.63	30419
1997-09-11	115.21	116.25	115.21	116.04	6209
1997-09-12	115.83	117.29	115.83	116.88	36899
1997-09-15	117.29	117.50	115.83	116.25	70379
1997-09-16	116.67	116.67	114.58	115.00	75359
1997-09-17	113.75	114.79	113.33	113.33	10319
1997-09-18	113.33	113.96	112.50	112.50	8399
1997-09-19	110.83	112.71	110.42	111.67	32879
1997-09-22	111.67	114.17	111.67	114.17	25589
1997-09-23	113.33	113.75	112.08	113.54	19949
1997-09-24	113.33	114.79	113.13	114.58	13439
1997-09-25	114.38	115.42	113.75	115.42	4049
1997-09-26	113.96	115.63	113.96	115.63	18809
1997-09-29	115.42	121.67	115.42	121.04	29309
1997-09-30	120.21	126.67	119.38	125.83	43019
1997-10-01	125.42	125.42	121.25	121.67	37739
1997-10-02	121.46	121.88	120.42	121.04	19199
1997-10-03	120.42	122.08	120.00	121.67	22499
1997-10-06	122.08	122.71	121.67	122.08	12719
1997-10-07	122.92	124.38	122.92	124.38	9899
1997-10-08	124.58	124.58	123.13	123.33	4769
1997-10-09	123.13	123.13	121.88	122.08	10589
1997-10-10	121.67	121.67	120.00	121.04	16739
1997-10-13	121.04	121.04	116.67	117.92	53219
1997-10-14	117.71	118.13	116.88	117.08	19289
1997-10-15	116.67	117.08	116.25	116.46	22469
1997-10-16	116.46	120.42	116.46	120.42	24119
1997-10-17	120.42	120.83	119.17	120.00	64289
1997-10-20	120.21	120.21	119.17	119.79	11099
1997-10-21	119.17	119.17	118.13	118.33	34619
1997-10-22	118.13	118.54	115.42	117.08	42899
1997-10-23	115.42	115.42	107.50	110.00	126419
1997-10-24	111.46	113.33	110.83	113.33	61679
1997-10-27	113.33	116.67	112.50	112.50	102149
1997-10-28	111.46	113.75	111.25	113.33	50099
1997-10-29	113.33	113.33	112.08	112.50	26819
1997-10-30	112.08	113.54	111.25	111.67	33479
1997-10-31	112.29	115.00	112.29	115.00	19049
1997-11-03	115.42	116.25	115.00	115.42	24029
1997-11-04	115.00	115.63	113.96	115.42	19559
1997-11-05	115.00	116.46	114.79	116.46	24869
1997-11-06	116.25	117.29	115.83	117.08	18989
1997-11-07	116.46	116.46	115.63	115.63	5789
1997-11-10	116.25	117.50	116.25	117.29	20969
1997-11-11	117.29	117.29	116.67	116.67	45059
1997-11-12	116.67	116.67	115.21	115.21	23159
1997-11-13	115.21	115.21	113.75	114.58	33689
1997-11-14	114.38	115.42	114.38	115.42	4079
1997-11-17	116.25	120.00	116.25	119.79	18209
1997-11-18	120.00	120.83	119.38	119.38	5969
1997-11-19	119.58	120.00	119.58	119.79	9989
1997-11-20	119.17	119.38	117.50	117.92	107969
1997-11-21	118.13	118.54	117.71	117.71	15569
1997-11-24	116.88	117.92	116.67	117.92	14909
1997-11-25	117.92	117.92	117.08	117.92	16019
1997-11-26	118.33	118.33	117.08	117.50	7709
1997-11-28	117.71	118.75	117.71	118.75	3959
1997-12-01	118.96	126.04	118.75	125.00	26669
1997-12-02	125.00	126.04	125.00	126.04	11579
1997-12-03	126.25	131.67	125.83	131.25	25859
1997-12-04	130.63	131.67	130.42	131.25	46739
1997-12-05	130.83	131.67	130.63	131.67	33299
1997-12-08	131.67	132.08	130.83	131.67	14159
1997-12-09	131.46	131.46	129.79	130.63	9449
1997-12-10	130.00	130.83	130.00	130.42	13679
1997-12-11	130.00	130.42	127.92	130.42	28949
1997-12-12	130.42	132.08	130.42	131.25	15179
1997-12-15	132.50	134.58	132.08	134.17	41699
1997-12-16	135.00	135.83	133.54	135.21	40499
1997-12-17	135.21	135.83	134.79	135.83	27869
1997-12-18	136.67	136.67	135.42	136.67	5039
1997-12-19	136.25	136.25	135.00	135.00	18029
1997-12-22	135.00	135.00	133.54	134.17	7319
1997-12-23	133.75	133.75	132.50	133.54	11219
1997-12-24	132.71	133.33	132.50	133.33	10979
1997-12-26	133.13	133.75	133.13	133.75	8639
1997-12-29	132.92	137.92	132.92	137.92	8309
1997-12-30	137.92	142.92	136.88	142.92	10919
1997-12-31	143.54	148.75	142.92	148.75	17879
1998-01-02	147.92	147.92	143.96	144.17	17669
1998-01-05	143.54	143.54	135.83	137.50	59069
1998-01-06	138.33	139.79	137.29	137.50	32399
1998-01-07	137.50	137.92	137.08	137.08	4289
1998-01-08	137.50	137.92	136.46	137.92	20879
1998-01-09	138.75	139.79	137.71	137.92	27599
1998-01-12	137.50	138.33	137.08	138.33	17879
1998-01-13	138.75	139.79	138.33	139.38	10739
1998-01-14	139.58	140.00	138.33	139.38	8879
1998-01-15	138.33	139.58	138.33	139.38	14669
1998-01-16	139.79	139.79	138.75	139.17	17009
1998-01-20	140.00	140.63	138.33	138.54	23039
1998-01-21	138.33	138.96	136.25	136.88	9719
1998-01-22	136.67	137.71	133.33	133.33	6449
1998-01-23	133.33	133.33	131.88	131.88	7649
1998-01-26	131.88	131.88	128.33	130.42	12839
1998-01-27	130.00	130.42	128.33	130.00	37919
1998-01-28	130.00	131.88	130.00	131.25	20789
1998-01-29	131.25	135.63	131.25	133.54	16469
1998-01-30	133.33	133.75	133.13	133.33	6899
1998-02-02	133.33	134.17	130.42	130.42	6119
1998-02-03	130.83	133.75	130.00	133.75	30689
1998-02-04	133.33	133.96	133.13	133.96	5789
1998-02-05	133.75	134.17	133.75	134.17	52919
1998-02-06	134.17	135.83	133.13	135.00	37559
1998-02-09	135.42	138.33	135.21	137.29	13079
1998-02-10	137.92	140.83	137.92	140.63	14369
1998-02-11	140.00	143.96	140.00	143.33	15449
1998-02-12	143.96	148.33	143.96	147.92	24899
1998-02-13	147.50	148.13	146.88	147.29	8519
1998-02-17	146.67	147.50	146.25	146.46	13799
1998-02-18	146.25	147.71	146.25	147.50	15029
1998-02-19	147.50	147.50	144.79	145.00	18059
1998-02-20	145.00	146.67	145.00	146.67	4139
1998-02-23	146.67	147.08	146.46	147.08	12959
1998-02-24	147.08	147.50	146.25	146.25	16349
1998-02-25	146.46	146.46	145.83	146.46	2159
1998-02-26	146.46	146.46	145.42	145.83	2009
1998-02-27	145.83	146.67	145.42	146.67	11519
1998-03-02	146.04	146.04	144.17	144.58	12299
1998-03-03	144.58	144.58	143.54	143.54	5609
1998-03-04	143.54	143.54	142.71	143.13	5849
1998-03-05	143.33	143.54	142.92	142.92	2159
1998-03-06	143.33	143.33	142.71	143.13	3539
1998-03-09	142.50	143.33	142.50	142.92	17189
1998-03-10	142.50	142.50	142.08	142.50	2249
1998-03-11	142.29	143.33	141.88	143.33	6869
1998-03-12	142.71	143.33	141.25	141.88	18209
1998-03-13	142.08	142.08	139.17	139.17	32009
1998-03-16	139.58	139.79	135.42	135.63	26819
1998-03-17	135.42	135.83	135.00	135.63	30419
1998-03-18	135.63	135.63	134.58	134.58	32759
1998-03-19	134.58	136.25	134.58	135.00	25889
1998-03-20	135.63	138.96	135.63	138.75	13649
1998-03-23	139.17	140.00	138.96	138.96	10709
1998-03-24	138.75	138.75	134.17	135.83	69059
1998-03-25	135.42	138.75	135.42	138.33	11729
1998-03-26	138.54	139.38	138.54	139.38	10619
1998-03-27	137.92	138.54	137.71	137.92	3299
1998-03-30	137.92	138.33	136.04	137.92	21299
1998-03-31	137.29	138.13	136.25	138.13	40169
1998-04-01	138.54	138.54	136.04	136.04	7949
1998-04-02	136.67	138.33	136.46	137.08	34019
1998-04-03	137.50	137.50	137.08	137.29	10559
1998-04-06	137.71	137.92	136.88	137.92	6479
1998-04-07	137.50	137.50	133.75	135.21	12629
1998-04-08	135.00	137.29	135.00	137.29	5429
1998-04-09	137.50	137.71	134.58	135.42	12809
1998-04-13	135.83	136.46	135.83	136.46	22439
1998-04-14	135.63	136.46	135.63	135.83	35819
1998-04-15	135.83	137.08	135.83	136.46	6839
1998-04-16	136.46	136.67	135.21	136.25	7709
1998-04-17	136.67	136.67	133.75	133.75	54989
1998-04-20	131.67	139.79	123.75	125.00	404519
1998-04-21	123.33	126.25	110.42	117.08	562559
1998-04-22	117.92	125.42	117.92	122.50	310619
1998-04-23	123.33	123.33	114.58	117.50	330149
1998-04-24	117.50	117.50	112.50	115.42	393689
1998-04-27	115.83	115.83	109.38	111.88	65609
1998-04-28	112.50	117.71	112.50	116.67	87329
1998-04-29	116.67	120.63	115.21	116.67	97709
1998-04-30	117.29	118.96	116.25	118.13	77729
1998-05-01	117.50	118.96	117.08	118.54	10889
1998-05-04	118.13	118.33	116.25	116.25	18539
1998-05-05	116.25	116.67	115.00	115.83	35879
1998-05-06	115.00	115.00	113.33	113.54	93089
1998-05-07	113.33	113.33	110.42	111.67	55619
1998-05-08	111.67	115.00	111.67	114.17	67499
1998-05-11	114.58	115.21	114.38	114.58	20309
1998-05-12	114.17	114.38	112.50	114.38	41369
1998-05-13	113.75	113.75	113.13	113.75	100679
1998-05-14	113.33	115.00	113.33	113.33	29999
1998-05-15	114.17	115.00	114.17	114.79	62129
1998-05-18	114.58	115.42	114.58	114.79	18929
1998-05-19	114.79	115.42	114.17	114.38	159419
1998-05-20	114.38	114.58	112.50	113.13	14069
1998-05-21	113.13	113.33	110.83	110.83	20879
1998-05-22	110.83	111.25	110.00	110.83	20009
1998-05-26	110.21	110.83	108.75	110.00	25859
1998-05-27	110.00	110.00	107.92	107.92	27089
1998-05-28	107.92	107.92	103.33	105.21	44639
1998-05-29	105.21	105.21	102.92	104.38	94229
1998-06-01	105.00	105.42	104.17	105.00	21989
1998-06-02	105.63	105.83	104.58	105.42	73199
1998-06-03	105.42	105.42	104.17	104.17	24599
1998-06-04	104.17	104.58	102.08	102.50	8279
1998-06-05	102.71	102.71	100.42	101.67	48479
1998-06-08	102.08	104.17	102.08	103.54	41399
1998-06-09	103.54	103.54	102.29	102.92	8729
1998-06-10	102.50	102.50	98.33	98.33	97289
1998-06-11	97.92	97.92	90.00	92.50	158039
1998-06-12	91.67	91.88	90.83	90.83	70889
1998-06-15	90.00	90.63	87.92	88.75	59189
1998-06-16	89.17	90.83	89.17	89.79	47699
1998-06-17	89.38	90.63	89.17	89.17	26249
1998-06-18	89.38	89.79	88.75	89.79	62909
1998-06-19	88.96	96.67	88.96	96.67	48539
1998-06-22	96.25	100.00	96.25	99.17	33599
1998-06-23	98.54	98.96	96.88	97.92	17549
1998-06-24	97.92	102.08	97.92	100.83	12089
1998-06-25	100.42	100.42	98.33	99.17	37829
1998-06-26	99.38	100.00	98.96	100.00	19589
1998-06-29	98.54	99.38	97.92	97.92	18359
1998-06-30	95.83	103.33	95.83	102.08	59459
1998-07-01	101.88	102.29	100.00	100.83	26339
1998-07-02	101.04	101.04	100.42	100.42	8789
1998-07-06	100.42	100.63	99.79	99.79	7199
1998-07-07	99.79	100.63	98.33	100.42	35069
1998-07-08	100.42	100.42	98.75	99.58	5369
1998-07-09	99.58	100.42	99.58	100.00	12749
1998-07-10	100.00	100.00	99.17	99.38	10379
1998-07-13	99.79	100.00	98.96	99.38	8729
1998-07-14	99.79	99.79	98.75	98.96	2339
1998-07-15	98.96	98.96	96.67	96.67	5759
1998-07-16	94.17	95.00	93.33	93.75	30869
1998-07-17	93.33	93.96	92.08	92.08	14729
1998-07-20	92.08	92.29	90.00	91.88	5579
1998-07-21	91.67	92.08	90.42	92.08	12719
1998-07-22	92.50	93.75	91.25	92.08	9209
1998-07-23	91.67	93.33	90.00	92.08	16889
1998-07-24	91.88	91.88	90.00	90.00	7019
1998-07-27	90.00	90.00	86.88	87.50	22229
1998-07-28	86.67	87.08	76.25	76.67	202739
1998-07-29	76.67	80.83	76.67	79.17	193259
1998-07-30	79.17	79.58	74.58	75.42	66029
1998-07-31	74.58	74.58	70.42	71.88	108359
1998-08-03	71.88	76.88	71.88	76.25	47369
1998-08-04	76.25	77.29	72.92	72.92	54179
1998-08-05	73.33	73.33	69.58	71.25	23249
1998-08-06	70.63	74.58	69.79	72.92	23249
1998-08-07	72.50	75.00	71.67	72.92	30839
1998-08-10	73.54	73.54	70.42	70.42	100709
1998-08-11	69.58	69.58	67.50	69.17	13019
1998-08-12	69.38	71.46	69.38	70.83	32129
1998-08-13	70.00	70.83	69.79	70.63	10769
1998-08-14	70.00	70.83	69.79	70.42	32549
1998-08-17	70.00	71.25	69.58	70.83	9719
1998-08-18	70.63	71.25	70.00	70.83	94199
1998-08-19	70.63	75.83	70.63	74.17	160679
1998-08-20	74.17	75.83	73.33	75.63	48929
1998-08-21	75.21	75.83	73.33	75.00	197369
1998-08-24	75.00	76.46	75.00	76.04	5669
1998-08-25	76.46	77.50	75.83	75.83	35609
1998-08-26	76.25	76.25	74.17	74.17	37499
1998-08-27	74.17	74.17	70.21	70.42	19949
1998-08-28	70.83	71.67	70.00	70.00	14459
1998-08-31	70.21	71.67	67.92	68.13	16109
1998-09-01	68.75	71.25	68.33	69.38	48269
1998-09-02	70.00	70.42	65.21	65.63	33539
1998-09-03	64.79	66.67	64.79	65.21	26219
1998-09-04	65.83	65.83	64.38	64.79	12239
1998-09-08	64.38	66.67	64.38	64.58	19739
1998-09-09	65.42	65.42	64.17	65.00	39179
1998-09-10	65.00	65.42	63.13	64.79	11999
1998-09-11	65.00	67.92	65.00	67.29	36599
1998-09-14	67.50	68.54	67.08	68.33	46139
1998-09-15	67.92	68.75	66.67	68.33	16109
1998-09-16	69.17	71.67	69.17	71.67	57719
1998-09-17	70.83	71.04	69.58	70.00	25679
1998-09-18	70.63	70.83	68.75	68.96	106289
1998-09-21	68.96	68.96	65.83	66.46	82739
1998-09-22	66.88	67.92	66.88	67.71	85619
1998-09-23	69.17	69.38	68.75	69.38	49859
1998-09-24	69.58	72.08	69.58	72.08	54329
1998-09-25	71.25	71.25	70.00	71.04	40259
1998-09-28	68.54	68.75	67.50	67.50	14039
1998-09-29	67.71	69.17	66.67	67.08	108269
1998-09-30	66.88	66.88	58.33	60.00	70679
1998-10-01	59.17	62.08	58.75	61.25	77309
1998-10-02	62.50	63.33	61.04	63.13	40889
1998-10-05	62.29	62.29	58.54	60.00	31949
1998-10-06	60.00	62.50	59.58	59.79	22199
1998-10-07	59.58	60.00	57.71	58.33	30719
1998-10-08	56.67	56.67	51.67	53.33	51599
1998-10-09	53.33	54.17	52.92	54.17	48809
1998-10-12	56.67	59.17	55.83	58.96	74069
1998-10-13	58.96	58.96	56.67	56.88	50699
1998-10-14	57.50	65.83	57.50	63.75	77549
1998-10-15	63.96	68.75	63.96	67.08	60629
1998-10-16	66.67	72.50	66.67	71.25	125909
1998-10-19	71.46	71.46	69.79	70.21	38399
1998-10-20	71.25	71.46	70.42	70.63	26669
1998-10-21	69.58	73.75	69.58	73.13	54239
1998-10-22	73.96	81.88	73.96	81.04	50669
1998-10-23	81.25	81.25	79.17	80.00	46979
1998-10-26	78.33	83.75	78.33	82.92	33899
1998-10-27	87.08	87.08	85.00	85.63	105749
1998-10-28	85.21	85.21	80.83	80.83	39899
1998-10-29	81.04	81.04	77.92	78.13	39479
1998-10-30	78.33	79.58	78.13	78.33	45359
1998-11-02	79.17	79.17	77.08	77.08	11879
1998-11-03	77.92	77.92	76.46	76.67	33869
1998-11-04	76.67	80.83	76.67	80.21	91709
1998-11-05	80.42	82.92	80.42	82.50	14579
1998-11-06	82.92	84.58	81.67	84.58	32429
1998-11-09	85.00	87.50	85.00	86.25	25469
1998-11-10	85.83	86.88	84.79	85.63	51239
1998-11-11	85.83	87.50	85.21	86.46	40769
1998-11-12	86.46	87.50	83.33	83.75	61139
1998-11-13	83.54	84.58	81.88	82.29	9659
1998-11-16	82.92	85.42	82.50	84.38	42149
1998-11-17	84.38	84.38	82.08	82.08	44729
1998-11-18	81.88	82.92	81.88	82.71	21899
1998-11-19	82.50	83.13	81.67	81.67	23999
1998-11-20	81.46	82.29	81.25	81.25	27959
1998-11-23	80.42	80.63	78.75	79.17	28529
1998-11-24	79.38	79.38	76.88	77.08	26909
1998-11-25	77.71	81.46	77.50	81.46	44189
1998-11-27	82.08	82.08	81.46	82.08	12119
1998-11-30	82.08	82.29	80.42	80.83	33989
1998-12-01	80.21	87.50	80.21	86.04	74879
1998-12-02	86.67	86.67	84.38	84.58	66089
1998-12-03	84.17	89.17	84.17	86.25	105839
1998-12-04	86.25	86.46	84.17	84.17	83309
1998-12-07	85.00	85.83	84.79	85.83	43289
1998-12-08	86.46	86.46	84.38	85.00	15179
1998-12-09	86.04	86.04	81.46	81.46	56039
1998-12-10	82.50	82.50	79.79	80.00	38039
1998-12-11	80.00	80.00	78.33	78.96	36719
1998-12-14	77.50	78.13	77.08	77.50	46949
1998-12-15	78.33	78.33	76.67	76.88	48629
1998-12-16	78.33	78.33	75.42	76.46	27779
1998-12-17	75.63	77.08	75.42	76.04	334379
1998-12-18	75.83	76.04	72.92	74.17	98489
1998-12-21	77.08	77.08	74.17	74.58	59729
1998-12-22	75.83	75.83	73.75	73.96	69479
1998-12-23	74.79	74.79	72.29	73.33	39959
1998-12-24	73.75	73.75	72.92	73.13	21389
1998-12-28	73.54	73.54	69.58	71.25	49499
1998-12-29	70.63	71.46	69.79	70.21	73499
1998-12-30	71.04	71.04	68.75	69.38	58889
1998-12-31	69.58	72.92	68.33	68.33	176849
1999-01-04	70.83	77.08	68.33	76.67	363299
1999-01-05	78.33	79.58	74.17	77.29	153659
1999-01-06	78.13	81.25	77.29	77.71	244019
1999-01-07	77.71	77.71	73.75	76.25	204149
1999-01-08	75.83	77.50	73.75	74.38	149129
1999-01-11	75.00	75.00	69.38	71.67	167279
1999-01-12	71.67	71.67	65.83	66.04	263399
1999-01-13	64.58	68.33	61.67	68.33	157949
1999-01-14	69.58	71.46	67.08	68.33	88559
1999-01-15	68.33	70.63	66.67	69.79	139469
1999-01-19	69.79	70.42	65.83	66.67	104219
1999-01-20	67.92	69.79	65.83	66.67	126059
1999-01-21	66.88	67.08	65.42	66.25	60389
1999-01-22	65.42	68.75	64.38	68.13	115469
1999-01-25	68.75	68.96	66.25	66.67	81509
1999-01-26	67.50	68.96	67.08	68.54	132149
1999-01-27	68.54	70.83	68.13	70.63	101789
1999-01-28	71.25	72.08	67.08	68.96	106439
1999-01-29	69.79	70.42	67.71	68.33	122069
1999-02-01	67.08	70.21	66.88	70.00	177959
1999-02-02	69.58	73.33	67.50	73.33	231899
1999-02-03	72.50	73.13	70.21	70.83	114959
1999-02-04	70.21	72.29	69.58	71.88	142589
1999-02-05	71.04	73.13	70.63	71.67	140759
1999-02-08	71.25	71.67	69.79	70.63	58529
1999-02-09	70.21	71.04	70.00	70.83	91979
1999-02-10	70.00	70.00	66.67	67.29	109289
1999-02-11	67.29	67.92	66.25	66.25	90299
1999-02-12	66.04	66.25	64.58	65.00	75419
1999-02-16	65.83	66.46	65.42	66.25	90389
1999-02-17	66.25	66.88	65.42	66.04	136829
1999-02-18	66.46	66.67	65.83	66.46	81359
1999-02-19	67.08	68.33	66.67	67.50	135449
1999-02-22	69.58	69.58	68.33	68.75	82829
1999-02-23	69.17	69.58	67.50	67.50	120539
1999-02-24	67.71	68.13	66.25	66.25	336539
1999-02-25	66.25	66.88	65.21	65.21	164189
1999-02-26	65.63	66.88	65.42	66.46	70889
1999-03-01	68.54	69.58	66.67	67.08	109529
1999-03-02	68.75	68.75	66.67	66.88	212999
1999-03-03	66.67	66.67	64.58	66.46	188849
1999-03-04	66.25	66.46	65.00	66.46	206249
1999-03-05	66.88	67.92	66.67	67.92	241919
1999-03-08	68.75	68.75	67.08	68.33	131249
1999-03-09	68.96	69.79	67.92	69.79	148529
1999-03-10	69.79	70.63	69.17	70.21	104849
1999-03-11	70.00	70.21	68.33	69.38	66329
1999-03-12	68.75	69.17	67.08	67.29	138659
1999-03-15	68.13	69.17	67.29	67.92	61979
1999-03-16	68.75	68.75	67.50	67.92	89069
1999-03-17	66.46	67.71	65.42	65.63	121529
1999-03-18	66.25	66.88	65.21	65.42	132809
1999-03-19	65.83	66.25	64.58	65.00	110099
1999-03-22	65.42	65.42	62.92	63.13	128699
1999-03-23	62.29	62.50	59.58	60.00	206609
1999-03-24	59.79	60.83	55.42	58.13	270119
1999-03-25	60.83	60.83	57.50	58.33	227219
1999-03-26	57.92	58.75	57.50	57.71	275219
1999-03-29	58.33	60.00	58.33	59.79	161729
1999-03-30	60.21	61.25	59.38	60.42	136259
1999-03-31	61.04	62.50	57.92	58.13	168899
1999-04-01	58.96	60.83	58.54	60.42	68789
1999-04-05	61.25	61.46	58.33	58.96	130319
1999-04-06	59.17	59.17	56.88	57.08	150089
1999-04-07	57.50	57.50	54.58	54.58	302369
1999-04-08	55.00	57.08	54.38	56.04	144179
1999-04-09	56.25	56.25	54.38	54.58	150149
1999-04-12	55.00	55.83	53.96	55.63	168629
1999-04-13	56.25	56.25	54.58	55.00	102899
1999-04-14	55.00	55.42	54.38	54.79	254039
1999-04-15	55.00	56.67	54.79	56.04	206939
1999-04-16	57.29	62.29	57.08	58.33	201179
1999-04-19	61.67	63.33	61.67	62.71	229889
1999-04-20	63.75	63.96	63.33	63.75	156359
1999-04-21	64.58	66.46	64.58	65.83	307649
1999-04-22	66.67	68.33	66.67	68.33	114479
1999-04-23	68.13	68.96	67.50	68.13	69929
1999-04-26	68.54	68.96	68.13	68.54	60149
1999-04-27	68.75	69.17	67.08	67.08	82409
1999-04-28	66.67	67.08	64.17	65.21	156809
1999-04-29	64.79	66.25	64.58	64.58	69989
1999-04-30	64.79	66.46	64.79	65.00	57179
1999-05-03	64.58	67.08	64.17	66.04	87389
1999-05-04	66.88	67.71	66.04	66.88	113999
1999-05-05	66.88	69.38	66.67	68.96	173759
1999-05-06	68.33	70.00	67.50	69.58	90809
1999-05-07	69.79	70.83	68.96	70.83	97019
1999-05-10	71.67	74.17	71.67	73.75	96059
1999-05-11	73.75	74.58	72.29	72.92	93629
1999-05-12	72.50	72.50	70.42	70.42	87119
1999-05-13	70.63	70.63	65.63	65.83	316439
1999-05-14	64.17	64.58	56.04	56.67	877169
1999-05-17	50.42	52.50	48.96	49.79	1955309
1999-05-18	49.17	49.17	41.88	44.58	1700010
1999-05-19	45.42	48.75	45.00	47.08	626099
1999-05-20	44.17	46.67	43.75	45.83	735959
1999-05-21	46.04	47.29	45.63	46.67	608279
1999-05-24	46.46	46.67	43.75	44.17	368519
1999-05-25	43.96	45.21	43.75	43.96	390599
1999-05-26	44.38	44.79	43.54	44.17	204839
1999-05-27	43.75	43.75	40.21	42.50	728069
1999-05-28	42.50	42.71	41.46	42.08	341039
1999-06-01	42.29	42.50	39.17	40.00	279209
1999-06-02	39.58	40.63	39.38	40.00	263969
1999-06-03	40.21	43.96	40.21	42.71	317789
1999-06-04	41.67	42.50	30.83	36.67	1348799
1999-06-07	35.00	35.83	33.54	35.63	507779
1999-06-08	35.42	36.25	34.79	35.21	388469
1999-06-09	35.42	35.63	34.79	35.42	271889
1999-06-10	35.63	35.83	35.21	35.42	170519
1999-06-11	35.83	35.83	34.79	35.00	243209
1999-06-14	34.38	34.79	31.04	32.29	397169
1999-06-15	32.29	34.17	32.08	33.54	253409
1999-06-16	32.92	33.33	32.29	33.13	188519
1999-06-17	32.92	34.38	32.92	34.38	201209
1999-06-18	35.42	36.25	34.79	35.21	178589
1999-06-21	35.21	35.21	34.17	34.79	190289
1999-06-22	34.79	35.42	34.79	35.00	215339
1999-06-23	34.79	35.21	34.38	34.58	158939
1999-06-24	34.58	34.58	33.75	33.75	157919
1999-06-25	34.17	34.17	32.29	32.92	130799
1999-06-28	32.50	32.50	31.25	31.46	219779
1999-06-29	31.67	33.13	31.25	32.08	203249
1999-06-30	32.92	33.54	32.08	32.71	295349
1999-07-01	32.92	33.96	32.71	33.75	218699
1999-07-02	33.33	33.75	33.13	33.33	175649
1999-07-06	33.13	33.13	31.04	31.67	360989
1999-07-07	31.04	31.46	30.42	30.63	195599
1999-07-08	31.04	31.46	30.42	30.42	169979
1999-07-09	30.21	32.29	30.00	32.08	194729
1999-07-12	32.08	32.92	32.08	32.50	134549
1999-07-13	31.25	32.92	31.25	32.71	164819
1999-07-14	33.13	33.75	32.50	33.54	215219
1999-07-15	34.17	36.88	34.17	36.04	270509
1999-07-16	36.46	39.17	36.46	36.46	212069
1999-07-19	36.88	38.96	36.88	38.75	130079
1999-07-20	39.17	39.79	36.88	37.71	152669
1999-07-21	37.08	38.75	36.25	38.13	85319
1999-07-22	38.75	39.38	37.29	37.92	61949
1999-07-23	37.92	38.96	37.71	38.96	92699
1999-07-26	39.17	41.04	38.33	38.54	162719
1999-07-27	39.17	40.00	38.96	39.79	91769
1999-07-28	40.21	44.17	40.21	42.92	263639
1999-07-29	43.13	47.08	42.92	43.13	272519
1999-07-30	43.75	46.46	43.75	46.25	168449
1999-08-02	46.46	47.29	44.79	44.79	99059
1999-08-03	45.21	45.21	41.67	43.96	97499
1999-08-04	43.75	44.58	42.71	43.33	54269
1999-08-05	43.75	44.38	40.00	42.92	154619
1999-08-06	43.13	43.13	41.88	42.92	45419
1999-08-09	43.54	43.75	42.29	43.54	37829
1999-08-10	43.96	45.00	41.67	43.13	64589
1999-08-11	42.29	42.71	41.67	41.67	137339
1999-08-12	41.88	42.92	41.04	41.46	88949
1999-08-13	41.67	42.92	41.04	42.08	53879
1999-08-16	41.88	42.29	40.83	41.25	93989
1999-08-17	40.83	41.25	40.42	40.63	113969
1999-08-18	40.63	40.83	40.42	40.63	64739
1999-08-19	40.63	40.83	40.21	40.21	62609
1999-08-20	40.21	41.88	40.00	40.63	91859
1999-08-23	40.83	41.88	40.63	41.88	80729
1999-08-24	42.08	42.08	40.83	41.04	76619
1999-08-25	41.25	42.71	41.25	42.29	100169
1999-08-26	42.29	43.33	42.29	42.71	53009
1999-08-27	42.71	43.75	42.71	43.75	65759
1999-08-30	44.38	44.58	43.33	43.33	74459
1999-08-31	43.54	43.75	42.92	43.54	75899
1999-09-01	43.33	46.25	43.33	44.79	146249
1999-09-02	45.00	45.00	44.38	44.38	123179
1999-09-03	44.79	45.42	44.17	44.17	80039
1999-09-07	45.21	46.25	44.38	45.42	118619
1999-09-08	45.42	45.42	44.58	45.00	87809
1999-09-09	45.21	45.21	43.96	44.38	94919
1999-09-10	44.58	44.58	43.54	43.75	91829
1999-09-13	43.96	44.17	43.33	43.54	88349
1999-09-14	43.33	43.75	42.92	43.75	142379
1999-09-15	41.25	42.08	40.83	41.25	96959
1999-09-16	40.83	40.83	38.75	39.79	121499
1999-09-17	39.79	40.42	38.13	38.96	67829
1999-09-20	39.79	39.79	37.50	37.50	110309
1999-09-21	37.92	38.13	35.42	36.46	114839
1999-09-22	36.67	37.50	36.25	36.88	161939
1999-09-23	37.92	40.00	37.50	38.33	77639
1999-09-24	38.54	38.75	37.71	38.13	48029
1999-09-27	38.96	38.96	36.46	36.46	101429
1999-09-28	36.25	36.88	35.21	36.46	195149
1999-09-29	36.67	36.67	35.21	35.83	164909
1999-09-30	35.83	36.25	35.21	35.83	149729
1999-10-01	36.25	36.25	35.42	35.83	93479
1999-10-04	35.83	36.04	35.00	35.63	186719
1999-10-05	35.42	36.04	35.00	35.83	72479
1999-10-06	35.83	36.46	34.79	36.46	142469
1999-10-07	36.67	38.54	36.25	36.88	108389
1999-10-08	37.29	39.17	36.67	38.54	58409
1999-10-11	38.33	38.96	37.50	38.54	50609
1999-10-12	38.13	38.75	37.50	37.92	90269
1999-10-13	37.08	37.92	36.88	37.29	33659
1999-10-14	37.29	37.29	36.04	36.67	49379
1999-10-15	36.04	36.04	34.58	35.00	150149
1999-10-18	35.42	35.42	33.13	33.75	127949
1999-10-19	34.17	35.21	33.33	33.75	69959
1999-10-20	33.54	34.17	33.33	33.33	74309
1999-10-21	33.54	33.54	31.67	31.67	142109
1999-10-22	32.08	33.33	31.88	33.33	235439
1999-10-25	33.33	33.33	31.25	32.71	92459
1999-10-26	32.92	33.13	31.88	32.08	61349
1999-10-27	32.29	33.13	32.29	32.92	75959
1999-10-28	32.92	33.13	32.29	32.71	107579
1999-10-29	32.71	33.96	32.71	33.96	85889
1999-11-01	33.96	35.42	33.13	35.42	90539
1999-11-02	34.17	35.63	33.33	33.96	166679
1999-11-03	34.58	34.58	33.13	33.75	77399
1999-11-04	33.75	33.96	32.92	33.75	107819
1999-11-05	33.54	33.75	32.29	32.50	120089
1999-11-08	32.92	32.92	31.88	32.71	105839
1999-11-09	32.92	32.92	32.08	32.29	72239
1999-11-10	32.29	32.50	29.79	32.29	304739
1999-11-11	30.63	31.25	30.00	30.42	348089
1999-11-12	30.42	31.25	30.21	31.04	120899
1999-11-15	30.83	31.25	30.63	30.83	111329
1999-11-16	31.04	31.46	30.42	30.42	147239
1999-11-17	30.63	30.83	30.00	30.21	148169
1999-11-18	30.00	30.00	25.00	29.17	564359
1999-11-19	29.17	32.71	28.33	32.71	275279
1999-11-22	33.54	34.79	32.71	33.13	192509
1999-11-23	32.92	32.92	29.17	29.79	195389
1999-11-24	29.79	30.21	29.17	29.58	1279979
1999-11-26	30.00	30.00	29.17	29.58	45629
1999-11-29	29.58	29.58	25.00	27.08	424589
1999-11-30	27.08	27.29	26.25	27.08	129449
1999-12-01	26.88	27.50	26.46	27.08	71369
1999-12-02	27.08	27.08	25.83	26.04	161279
1999-12-03	26.04	26.25	25.63	25.63	116939
1999-12-06	25.00	25.63	23.75	24.38	284999
1999-12-07	24.17	26.04	23.75	25.42	294419
1999-12-08	25.21	26.04	23.96	24.38	149939
1999-12-09	24.58	24.58	21.46	22.71	290699
1999-12-10	23.13	25.42	22.50	25.00	374069
1999-12-13	25.21	26.04	24.17	25.00	173459
1999-12-14	25.00	25.63	24.17	24.38	144059
1999-12-15	24.79	26.04	24.58	25.21	165899
1999-12-16	25.21	25.21	22.71	23.13	169319
1999-12-17	22.71	23.33	20.63	22.92	254669
1999-12-20	22.71	24.38	21.67	22.29	264899
1999-12-21	22.08	22.29	20.83	21.25	230759
1999-12-22	20.83	21.46	18.33	20.42	661919
1999-12-23	20.83	21.25	18.96	19.17	260099
1999-12-27	20.00	20.00	15.00	17.50	2210310
1999-12-28	17.08	17.71	16.88	17.08	1013459
1999-12-29	17.08	17.92	17.08	17.29	702899
1999-12-30	17.50	17.50	16.04	16.88	639719
1999-12-31	16.88	16.88	16.46	16.88	368279
2000-01-03	17.50	17.50	16.25	16.67	249989
2000-01-04	16.67	17.29	16.04	17.08	203519
2000-01-05	17.08	17.71	16.67	16.88	306749
2000-01-06	16.67	17.08	16.67	17.08	251789
2000-01-07	17.08	18.33	17.08	18.33	287039
2000-01-10	18.96	20.21	18.33	20.00	215459
2000-01-11	20.00	20.83	19.17	19.17	190529
2000-01-12	18.54	19.17	17.92	17.92	100499
2000-01-13	17.71	18.75	17.71	17.92	164819
2000-01-14	17.71	18.54	17.50	17.92	116399
2000-01-18	17.08	17.50	16.67	17.08	275789
2000-01-19	16.67	17.08	16.04	16.67	182609
2000-01-20	16.67	16.67	15.63	15.83	140159
2000-01-21	15.83	16.25	15.00	15.83	206219
2000-01-24	16.46	16.46	15.21	15.63	115259
2000-01-25	15.21	15.63	15.00	15.42	84509
2000-01-26	15.42	15.83	15.21	15.63	245519
2000-01-27	15.63	15.63	14.58	14.79	77939
2000-01-28	14.79	14.79	13.33	14.38	189509
2000-01-31	14.17	15.00	13.96	14.79	169529
2000-02-01	14.58	15.00	14.17	14.38	119999
2000-02-02	14.58	14.58	13.75	14.38	105809
2000-02-03	14.38	14.38	13.54	13.75	107789
2000-02-04	13.54	14.58	13.54	13.75	137519
2000-02-07	13.75	13.75	12.92	13.33	160559
2000-02-08	13.33	15.63	13.13	15.21	370679
2000-02-09	14.79	15.83	14.58	15.83	108869
2000-02-10	15.63	18.33	15.21	16.88	264839
2000-02-11	17.71	18.54	16.67	16.67	90239
2000-02-14	16.88	16.88	15.42	15.83	72419
2000-02-15	15.83	16.04	14.58	15.63	59129
2000-02-16	15.83	16.46	14.79	16.46	83609
2000-02-17	16.46	16.88	15.00	15.42	112139
2000-02-18	15.00	15.42	12.50	13.33	653489
2000-02-22	13.33	13.33	12.29	12.29	270269
2000-02-23	12.50	12.92	12.08	12.50	161969
2000-02-24	12.50	12.71	12.08	12.29	119759
2000-02-25	13.13	16.67	13.13	15.00	457229
2000-02-28	16.46	16.67	15.21	15.63	134909
2000-02-29	15.63	17.08	15.21	17.08	154199
2000-03-01	17.08	17.29	16.04	16.04	105089
2000-03-02	15.83	16.04	15.00	15.42	71069
2000-03-03	15.00	16.25	13.33	15.83	113369
2000-03-06	15.21	15.83	14.17	14.38	189209
2000-03-07	13.96	14.79	13.75	14.79	80429
2000-03-08	14.38	14.38	13.54	13.96	119189
2000-03-09	13.96	14.58	13.75	14.58	74969
2000-03-10	14.38	14.58	13.75	14.38	26159
2000-03-13	14.17	14.58	13.75	13.96	23909
2000-03-14	13.54	13.96	13.33	13.96	61739
2000-03-15	13.54	13.96	13.33	13.54	89309
2000-03-16	13.75	13.96	13.13	13.75	71789
2000-03-17	13.96	13.96	13.13	13.33	120239
2000-03-20	13.33	13.75	12.92	13.13	59549
2000-03-21	12.92	13.33	12.92	13.13	59549
2000-03-22	12.71	13.13	12.71	13.13	78989
2000-03-23	13.13	13.13	12.71	13.13	72089
2000-03-24	13.13	13.13	12.71	12.71	80879
2000-03-27	12.71	12.92	12.50	12.50	89639
2000-03-28	12.71	12.71	11.67	12.08	162149
2000-03-29	12.50	12.92	11.04	11.46	178139
2000-03-30	11.04	11.67	10.83	11.46	125309
2000-03-31	11.25	11.67	9.17	10.21	807959
2000-04-03	9.38	9.79	7.08	9.38	442649
2000-04-04	8.96	9.38	7.92	8.54	343769
2000-04-05	8.13	8.96	7.71	8.75	262859
2000-04-06	8.33	8.75	7.92	8.13	164009
2000-04-07	9.58	13.33	9.58	11.25	586229
2000-04-10	11.46	12.50	11.46	12.08	236999
2000-04-11	12.29	12.29	11.46	11.88	98999
2000-04-12	11.88	11.88	11.25	11.25	67469
2000-04-13	11.46	11.88	11.04	11.25	76019
2000-04-14	11.25	11.25	10.42	11.04	108119
2000-04-17	10.83	11.88	10.42	11.67	162449
2000-04-18	11.67	11.67	10.83	11.25	121799
2000-04-19	11.04	11.46	10.83	11.04	89969
2000-04-20	11.04	11.25	9.58	10.42	235769
2000-04-24	10.21	10.42	9.79	10.00	102449
2000-04-25	10.00	10.42	10.00	10.42	67139
2000-04-26	10.83	10.83	9.58	9.58	139769
2000-04-27	9.58	10.00	9.58	9.58	44039
2000-04-28	9.58	10.21	9.38	10.21	187169
2000-05-01	9.79	10.00	8.33	9.38	134219
2000-05-02	9.17	9.38	8.75	8.96	73889
2000-05-03	8.96	8.96	7.50	8.13	254699
2000-05-04	8.96	9.38	8.13	8.75	82169
2000-05-05	8.96	8.96	8.13	8.33	42839
2000-05-08	8.54	8.54	7.92	8.13	29309
2000-05-09	8.13	8.13	7.08	7.50	157349
2000-05-10	7.71	7.71	7.08	7.29	53009
2000-05-11	7.29	7.50	7.08	7.29	34769
2000-05-12	7.29	7.50	6.88	7.50	73859
2000-05-15	7.71	7.71	6.67	6.88	101699
2000-05-16	7.50	7.50	6.88	7.08	41969
2000-05-17	7.08	7.29	6.88	7.29	61949
2000-05-18	7.50	8.13	7.50	7.71	37739
2000-05-19	8.13	8.13	7.50	7.71	39899
2000-05-22	7.50	7.71	7.29	7.29	46409
2000-05-23	7.50	7.71	7.29	7.29	30359
2000-05-24	7.29	7.50	6.67	7.08	59729
2000-05-25	7.29	7.29	6.67	7.29	42929
2000-05-26	6.88	7.50	6.88	7.29	80489
2000-05-30	6.88	7.71	6.88	7.50	49949
2000-05-31	7.50	8.33	7.50	8.33	104309
2000-06-01	8.54	8.54	7.50	7.71	110249
2000-06-02	7.92	7.92	7.08	7.29	72689
2000-06-05	7.08	7.50	6.67	7.08	162479
2000-06-06	6.88	7.08	6.67	7.08	118889
2000-06-07	7.08	7.08	6.67	6.88	33899
2000-06-08	6.88	7.08	6.67	7.08	75929
2000-06-09	6.88	7.08	6.88	7.08	86189
2000-06-12	7.08	11.67	6.88	11.04	446189
2000-06-13	11.67	12.50	9.58	9.79	237509
2000-06-14	8.96	10.42	8.96	10.42	78089
2000-06-15	10.42	11.46	10.00	10.83	117029
2000-06-16	11.25	11.25	10.83	10.83	37079
2000-06-19	11.25	11.25	10.00	10.63	36569
2000-06-20	10.63	10.83	10.42	10.63	26939
2000-06-21	10.63	10.63	10.00	10.63	35789
2000-06-22	10.21	10.83	9.79	10.83	28019
2000-06-23	10.42	11.46	10.21	11.46	53879
2000-06-26	10.83	11.46	10.63	10.83	81809
2000-06-27	10.83	10.83	10.42	10.63	34649
2000-06-28	10.21	10.63	10.00	10.63	69269
2000-06-29	10.21	11.46	10.21	10.42	175199
2000-06-30	10.63	11.46	10.16	11.25	396929
2000-07-03	10.63	10.83	9.17	10.21	104699
2000-07-05	10.00	10.21	9.38	9.38	127229
2000-07-06	8.96	9.38	8.75	9.17	74549
2000-07-07	8.75	8.96	7.92	8.54	157109
2000-07-10	8.33	9.17	8.13	8.54	142919
2000-07-11	8.33	8.96	8.13	8.54	32369
2000-07-12	8.33	9.17	8.33	9.17	55079
2000-07-13	9.17	9.38	8.75	9.17	69539
2000-07-14	8.75	9.17	8.75	8.96	39869
2000-07-17	8.75	8.75	8.13	8.54	106439
2000-07-18	8.13	8.33	7.71	8.13	116879
2000-07-19	8.13	8.13	7.71	7.92	100199
2000-07-20	7.71	8.13	7.71	7.92	125909
2000-07-21	7.92	8.13	7.71	7.92	15179
2000-07-24	7.71	8.13	7.50	7.92	54479
2000-07-25	7.92	8.54	7.71	8.54	75659
2000-07-26	8.54	8.75	7.71	7.92	86429
2000-07-27	7.92	8.13	7.50	7.92	27809
2000-07-28	7.71	7.71	7.08	7.71	68969
2000-07-31	7.71	9.17	7.50	9.17	138539
2000-08-01	9.17	9.58	8.54	9.17	71489
2000-08-02	8.96	9.38	8.33	9.17	41969
2000-08-03	9.17	9.17	8.33	8.96	22349
2000-08-04	8.75	8.96	8.33	8.96	20249
2000-08-07	8.75	8.96	8.13	8.54	79259
2000-08-08	8.54	8.75	7.71	8.33	150569
2000-08-09	8.13	8.13	7.50	7.92	77009
2000-08-10	7.92	7.92	7.50	7.50	44909
2000-08-11	7.50	8.54	7.50	7.71	37529
2000-08-14	7.92	8.54	7.92	8.54	114059
2000-08-15	8.33	8.54	8.13	8.13	69089
2000-08-16	8.33	8.33	8.13	8.33	70709
2000-08-17	8.33	8.33	7.92	7.92	43409
2000-08-18	7.71	7.71	6.88	6.88	260339
2000-08-21	6.88	7.71	6.67	7.50	284219
2000-08-22	7.50	7.50	6.88	6.88	194609
2000-08-23	7.08	7.08	6.67	6.67	104369
2000-08-24	6.67	6.88	6.67	6.67	38969
2000-08-25	6.88	7.71	6.88	7.50	100829
2000-08-28	7.50	7.71	7.08	7.08	58829
2000-08-29	7.08	7.08	6.67	7.08	56009
2000-08-30	7.08	7.08	6.67	7.08	107129
2000-08-31	6.88	7.92	6.88	7.92	165809
2000-09-01	7.92	7.92	6.88	7.29	41549
2000-09-05	7.29	7.29	6.88	6.88	81389
2000-09-06	7.29	7.29	6.88	7.08	134519
2000-09-07	7.08	7.08	6.67	6.88	79409
2000-09-08	6.88	6.88	6.46	6.88	217379
2000-09-11	6.88	7.08	6.46	6.67	191579
2000-09-12	6.67	6.67	6.04	6.67	235019
2000-09-13	6.88	6.88	6.67	6.67	111449
2000-09-14	6.67	6.67	6.46	6.67	84029
2000-09-15	6.46	6.67	6.46	6.46	59129
2000-09-18	6.46	6.67	5.83	6.25	110789
2000-09-19	6.25	6.46	6.25	6.46	67739
2000-09-20	6.46	6.46	5.83	6.04	66479
2000-09-21	6.25	6.46	6.04	6.04	61289
2000-09-22	5.83	6.04	5.42	5.83	55739
2000-09-25	2.08	4.58	2.08	3.96	235799
2000-09-26	3.96	4.17	3.54	3.96	253979
2000-09-27	3.75	3.96	3.54	3.75	102899
2000-09-28	3.96	3.96	3.33	3.33	104159
2000-09-29	3.54	4.38	2.92	4.38	246149
2000-10-02	3.54	3.96	3.54	3.75	35429
2000-10-03	3.96	3.96	3.54	3.54	54749
2000-10-04	3.54	3.75	3.54	3.54	55199
2000-10-05	3.75	3.75	3.54	3.75	88589
2000-10-06	3.54	3.75	3.33	3.33	86369
2000-10-09	3.54	3.75	3.54	3.54	158309
2000-10-10	3.75	3.75	3.54	3.54	127859
2000-10-11	3.54	3.75	3.33	3.54	209789
2000-10-12	3.54	3.54	3.13	3.13	89669
2000-10-13	3.33	3.33	2.92	3.33	45569
2000-10-16	3.13	3.33	2.71	2.92	97829
2000-10-17	2.71	2.92	2.50	2.71	44699
2000-10-18	2.71	2.92	2.50	2.92	77489
2000-10-19	2.92	3.13	2.50	3.13	41789
2000-10-20	3.13	3.13	2.50	2.71	108269
2000-10-23	2.92	3.13	2.71	2.71	44669
2000-10-24	2.71	2.92	2.71	2.71	27509
2000-10-25	2.71	2.92	2.50	2.71	60809
2000-10-26	2.71	2.92	2.29	2.71	54719
2000-10-27	2.71	2.92	2.50	2.92	220889
2000-10-30	2.92	2.92	2.50	2.50	79529
2000-10-31	2.71	2.71	2.50	2.71	68519
2000-11-01	2.71	2.71	1.88	2.50	157649
2000-11-02	2.29	2.50	2.29	2.50	50849
2000-11-03	2.50	2.50	2.08	2.29	106109
2000-11-06	2.29	2.50	1.88	2.29	138539
2000-11-07	2.29	2.29	1.67	1.88	347879
2000-11-08	1.67	1.88	1.67	1.88	208379
2000-11-09	1.88	2.08	1.67	1.88	275009
2000-11-10	1.88	1.88	1.67	1.88	93359
2000-11-13	1.88	1.88	1.67	1.67	89009
2000-11-14	1.67	1.88	1.46	1.88	320759
2000-11-15	1.67	1.67	1.04	1.25	300239
2000-11-16	1.15	1.46	0.94	1.46	347099
2000-11-17	1.46	2.08	1.15	1.56	1351649
2000-11-20	1.56	1.67	1.35	1.56	62999
2000-11-21	1.67	1.67	1.46	1.67	146009
2000-11-22	1.56	1.67	1.35	1.67	80939
2000-11-24	1.56	1.67	1.46	1.67	158489
2000-11-27	1.67	1.67	1.25	1.25	151709
2000-11-28	1.35	1.46	1.25	1.25	141929
2000-11-29	1.25	1.35	1.15	1.25	133799
2000-11-30	1.15	1.25	1.04	1.25	134879
2000-12-01	1.25	1.25	1.15	1.25	127349
2000-12-04	1.25	1.25	1.04	1.15	117449
2000-12-05	1.04	1.15	0.94	1.15	318479
2000-12-06	1.04	1.25	1.04	1.15	194579
2000-12-07	1.15	1.25	1.04	1.15	89039
2000-12-08	1.25	1.25	1.04	1.25	182369
2000-12-11	1.15	1.25	1.15	1.15	216509
2000-12-12	1.15	1.25	1.15	1.15	296279
2000-12-13	1.25	1.25	1.04	1.15	468929
2000-12-14	1.25	1.25	0.94	1.04	325979
2000-12-15	0.94	0.94	0.63	0.94	520199
2000-12-18	0.83	1.15	0.83	1.15	352259
2000-12-19	1.04	1.15	0.94	1.04	399869
2000-12-20	1.04	1.25	1.04	1.25	414629
2000-12-21	1.15	1.35	1.04	1.15	357269
2000-12-22	1.15	1.35	1.15	1.25	360419
2000-12-26	1.15	1.25	1.04	1.25	667619
2000-12-27	1.15	1.25	0.94	1.25	516989
2000-12-28	1.04	1.25	0.94	1.15	869999
2000-12-29	1.04	1.25	0.94	1.15	1093679
2001-01-02	1.25	1.35	1.15	1.25	209909
2001-01-03	1.25	1.67	1.15	1.67	176339
2001-01-04	1.67	1.88	1.56	1.88	123419
2001-01-05	1.88	2.81	1.56	2.50	314069
2001-01-08	2.92	3.33	2.50	2.92	487679
2001-01-09	3.13	3.75	3.13	3.75	308699
2001-01-10	3.75	5.00	3.75	4.58	375929
2001-01-11	4.58	5.00	3.33	3.75	319049
2001-01-12	3.75	4.38	3.54	4.38	129599
2001-01-16	4.58	4.58	4.17	4.58	201419
2001-01-17	4.58	4.58	4.17	4.38	106679
2001-01-18	4.38	4.38	3.54	3.75	91589
2001-01-19	3.54	3.75	3.33	3.54	98879
2001-01-22	3.54	3.75	3.33	3.54	42749
2001-01-23	3.33	3.96	3.33	3.96	112109
2001-01-24	3.96	4.17	3.75	3.75	122489
2001-01-25	3.96	3.96	3.75	3.75	46199
2001-01-26	3.75	3.96	3.54	3.96	57149
2001-01-29	3.67	4.17	3.67	4.10	124289
2001-01-30	3.97	4.13	3.83	4.10	48539
2001-01-31	3.97	4.10	3.80	3.80	106049
2001-02-01	3.77	3.90	3.33	3.83	89969
2001-02-02	3.83	3.83	3.53	3.80	43469
2001-02-05	3.97	4.10	3.37	4.10	119459
2001-02-06	3.93	4.00	3.73	3.93	52259
2001-02-07	3.73	3.93	3.57	3.80	33059
2001-02-08	3.80	3.80	3.60	3.67	56129
2001-02-09	3.60	3.67	3.50	3.53	43589
2001-02-12	3.63	3.67	3.43	3.60	60089
2001-02-13	3.60	3.73	3.43	3.73	82829
2001-02-14	3.63	3.80	3.47	3.70	77159
2001-02-15	3.67	3.67	3.53	3.63	23729
2001-02-16	3.40	3.60	3.40	3.40	46979
2001-02-20	3.37	3.67	3.27	3.27	79619
2001-02-21	3.33	3.33	2.83	3.17	81059
2001-02-22	3.13	3.20	2.50	2.93	97349
2001-02-23	3.00	3.30	2.97	3.23	71399
2001-02-26	3.30	3.30	3.00	3.27	33029
2001-02-27	3.30	3.33	3.03	3.07	30899
2001-02-28	3.00	3.30	3.00	3.27	35999
2001-03-01	3.20	3.33	3.00	3.17	49079
2001-03-02	3.00	3.27	3.00	3.20	51539
2001-03-05	3.27	3.27	3.03	3.13	62279
2001-03-06	3.13	3.20	3.10	3.17	79169
2001-03-07	3.17	3.73	3.03	3.67	140369
2001-03-08	3.33	3.67	3.33	3.57	140999
2001-03-09	3.40	3.67	3.40	3.50	390869
2001-03-12	3.60	3.63	3.30	3.30	57449
2001-03-13	3.27	3.47	3.27	3.47	42599
2001-03-14	3.33	3.50	3.20	3.47	89819
2001-03-15	3.20	3.37	3.20	3.33	47939
2001-03-16	3.33	3.33	3.10	3.27	66479
2001-03-19	3.10	3.27	2.93	3.20	131729
2001-03-20	3.27	3.57	3.10	3.10	219989
2001-03-21	3.13	3.23	2.83	3.00	39179
2001-03-22	3.00	3.00	2.53	2.97	99899
2001-03-23	2.83	3.00	2.73	2.97	59279
2001-03-26	3.00	3.20	2.73	2.97	62099
2001-03-27	3.00	3.00	2.73	2.73	72149
2001-03-28	2.73	2.80	2.53	2.67	98549
2001-03-29	2.53	2.70	2.53	2.63	64469
2001-03-30	2.53	2.67	2.50	2.67	42869
2001-04-02	2.53	2.67	2.37	2.57	64529
2001-04-03	2.53	2.63	2.23	2.57	45599
2001-04-04	2.40	2.63	2.17	2.57	76919
2001-04-05	2.50	2.57	2.37	2.53	34499
2001-04-06	2.40	2.40	2.20	2.23	34469
2001-04-09	2.23	2.37	2.13	2.23	153179
2001-04-10	2.23	2.30	2.17	2.27	153629
2001-04-11	2.83	2.83	2.53	2.60	234059
2001-04-12	2.77	2.77	2.50	2.57	77129
2001-04-16	2.57	2.70	2.50	2.53	42779
2001-04-17	2.53	2.63	2.50	2.60	37409
2001-04-18	2.77	2.77	2.53	2.53	87419
2001-04-19	2.53	2.53	2.37	2.50	434159
2001-04-20	2.40	2.67	2.17	2.23	748439
2001-04-23	2.23	2.33	2.07	2.13	106109
2001-04-24	2.10	2.27	2.07	2.23	301949
2001-04-25	2.37	2.50	2.23	2.30	180689
2001-04-26	2.20	2.33	2.10	2.27	120209
2001-04-27	2.27	2.30	2.13	2.27	15119
2001-04-30	2.27	2.33	2.00	2.10	237989
2001-05-01	2.23	2.33	2.07	2.27	94799
2001-05-02	2.27	2.37	2.17	2.20	27809
2001-05-03	2.33	2.37	2.13	2.13	89819
2001-05-04	2.27	2.40	2.10	2.37	112949
2001-05-07	2.43	2.63	2.33	2.50	380339
2001-05-08	2.67	2.80	2.50	2.67	323819
2001-05-09	2.77	2.83	2.53	2.53	172169
2001-05-10	2.63	2.67	2.37	2.60	108539
2001-05-11	2.47	2.80	2.47	2.53	94859
2001-05-14	2.57	2.80	2.57	2.80	115379
2001-05-15	2.80	2.80	2.60	2.73	69869
2001-05-16	2.80	2.93	2.73	2.90	238589
2001-05-17	2.73	3.00	2.73	2.87	136409
2001-05-18	2.72	2.93	2.62	2.91	222300
2001-05-21	2.89	2.97	2.85	2.92	793500
2001-05-22	2.95	3.03	2.92	2.94	929100
2001-05-23	2.97	2.98	2.90	2.90	687000
2001-05-24	2.93	3.00	2.90	3.00	1113600
2001-05-25	3.03	3.28	3.03	3.28	427200
2001-05-29	3.32	3.70	3.32	3.61	650100
2001-05-30	3.65	3.72	3.58	3.68	1127100
2001-05-31	3.73	4.32	3.73	4.32	592200
2001-06-01	4.67	4.99	4.67	4.70	1122000
2001-06-04	4.70	4.72	4.25	4.58	804300
2001-06-05	4.55	4.73	4.55	4.73	607800
2001-06-06	4.72	4.80	4.62	4.65	315000
2001-06-07	4.63	4.77	4.60	4.77	583800
2001-06-08	4.77	4.90	4.74	4.81	139200
2001-06-11	4.83	4.83	4.67	4.68	415200
2001-06-12	4.67	4.68	4.62	4.67	198600
2001-06-13	4.69	4.69	4.30	4.51	390000
2001-06-14	4.47	4.47	4.17	4.37	251400
2001-06-15	4.50	4.63	4.42	4.55	371400
2001-06-18	4.53	4.53	3.89	4.05	742800
2001-06-19	4.05	4.13	3.97	4.04	285300
2001-06-20	4.04	4.15	4.03	4.15	247800
2001-06-21	4.25	4.58	4.25	4.58	167100
2001-06-22	4.58	4.66	4.53	4.55	93000
2001-06-25	4.53	4.53	4.17	4.30	112500
2001-06-26	4.33	4.62	4.33	4.61	162900
2001-06-27	4.66	4.75	4.58	4.75	358200
2001-06-28	4.75	4.98	4.55	4.56	339000
2001-06-29	4.60	5.33	4.58	5.32	1110600
2001-07-02	5.23	5.31	5.08	5.29	245700
2001-07-03	5.20	5.42	5.15	5.41	269700
2001-07-05	5.45	5.96	5.45	5.78	1363800
2001-07-06	5.83	5.92	5.37	5.52	934800
2001-07-09	5.23	5.42	5.07	5.13	585000
2001-07-10	5.20	5.20	4.87	4.88	988500
2001-07-11	4.75	4.85	4.73	4.82	118500
2001-07-12	4.85	5.06	4.83	5.02	350400
2001-07-13	5.02	5.20	4.83	4.83	234600
2001-07-16	4.83	5.00	4.83	4.94	397500
2001-07-17	4.96	5.00	4.92	5.00	200700
2001-07-18	5.00	5.00	4.60	4.60	516000
2001-07-19	4.60	4.64	4.53	4.64	148800
2001-07-20	4.64	4.72	4.58	4.72	170100
2001-07-23	4.72	4.83	4.60	4.60	115800
2001-07-24	4.57	4.62	4.53	4.62	114600
2001-07-25	4.63	4.98	4.55	4.83	377100
2001-07-26	4.85	4.85	4.70	4.80	1936200
2001-07-27	4.70	4.72	4.66	4.67	40800
2001-07-30	4.67	4.70	4.47	4.50	114300
2001-07-31	4.47	4.48	4.13	4.19	575700
2001-08-01	4.22	4.26	4.17	4.24	311400
2001-08-02	4.25	4.47	4.24	4.45	2509500
2001-08-03	4.47	4.47	4.37	4.43	169500
2001-08-06	4.40	4.50	4.40	4.48	184800
2001-08-07	4.52	4.67	4.50	4.59	183600
2001-08-08	4.57	4.67	4.55	4.62	113400
2001-08-09	4.58	4.78	4.58	4.77	515400
2001-08-10	4.75	4.77	4.67	4.67	369300
2001-08-13	4.64	4.93	4.58	4.82	199200
2001-08-14	4.84	4.85	4.77	4.77	72300
2001-08-15	4.75	4.75	4.59	4.66	121200
2001-08-16	4.68	4.80	4.65	4.66	98400
2001-08-17	4.63	4.66	4.43	4.50	113100
2001-08-20	4.47	4.58	4.30	4.50	526800
2001-08-21	4.48	4.58	4.33	4.45	203400
2001-08-22	4.48	4.49	4.42	4.49	163500
2001-08-23	4.49	4.55	4.45	4.47	78300
2001-08-24	4.50	4.80	4.48	4.57	221700
2001-08-27	4.60	4.73	4.57	4.68	142800
2001-08-28	4.70	4.87	4.70	4.80	179700
2001-08-29	4.80	4.83	4.78	4.79	441300
2001-08-30	4.79	4.83	4.78	4.80	385500
2001-08-31	4.80	4.90	4.78	4.85	495900
2001-09-04	4.87	5.07	4.82	4.98	506100
2001-09-05	5.00	5.03	4.95	5.03	671700
2001-09-06	4.99	5.05	4.95	4.97	399300
2001-09-07	4.95	5.00	4.93	4.96	156300
2001-09-10	4.98	5.00	4.92	4.99	189600
2001-09-17	4.77	4.80	4.57	4.75	316500
2001-09-18	4.90	4.96	4.33	4.38	588900
2001-09-19	4.42	4.45	4.23	4.33	450600
2001-09-20	4.33	4.33	4.23	4.24	239100
2001-09-21	4.32	4.32	4.20	4.23	511200
2001-09-24	4.32	4.47	4.32	4.38	257400
2001-09-25	4.35	4.42	4.35	4.40	415500
2001-09-26	4.38	4.41	4.37	4.38	199200
2001-09-27	4.37	4.38	4.30	4.34	427800
2001-09-28	4.34	4.43	4.34	4.39	542700
2001-10-01	4.40	4.50	4.37	4.50	133800
2001-10-02	4.48	4.58	4.48	4.56	421500
2001-10-03	4.75	4.75	4.58	4.66	501300
2001-10-04	4.67	4.67	4.62	4.67	497700
2001-10-05	4.64	4.78	4.64	4.75	476400
2001-10-08	4.72	4.75	4.68	4.75	96300
2001-10-09	4.73	4.98	4.71	4.90	263700
2001-10-10	4.83	4.95	4.83	4.88	345300
2001-10-11	4.92	4.96	4.90	4.93	162000
2001-10-12	4.93	4.97	4.92	4.95	219300
2001-10-15	4.93	4.97	4.92	4.97	284700
2001-10-16	4.93	5.27	4.93	5.27	567000
2001-10-17	5.53	5.58	5.43	5.50	395100
2001-10-18	5.50	5.50	5.38	5.43	108300
2001-10-19	5.47	5.50	5.42	5.50	312000
2001-10-22	5.53	5.58	5.47	5.58	334500
2001-10-23	5.60	5.66	5.45	5.60	337800
2001-10-24	5.60	5.60	5.50	5.53	36900
2001-10-25	5.53	5.62	5.44	5.58	173700
2001-10-26	5.60	5.77	5.60	5.73	205800
2001-10-29	5.72	5.78	5.65	5.72	273000
2001-10-30	5.70	5.73	5.56	5.69	120900
2001-10-31	5.70	5.90	5.70	5.87	129300
2001-11-01	5.88	6.16	5.85	6.16	555300
2001-11-02	6.25	6.27	6.08	6.12	905100
2001-11-05	6.13	6.17	6.00	6.07	330900
2001-11-06	6.07	6.07	5.92	6.00	211200
2001-11-07	5.95	6.03	5.85	6.00	204600
2001-11-08	6.00	6.00	5.94	5.99	123000
2001-11-09	6.00	6.00	5.80	5.89	75900
2001-11-12	5.83	5.88	5.60	5.67	174900
2001-11-13	5.67	5.70	5.60	5.70	153900
2001-11-14	5.73	5.74	5.50	5.58	111000
2001-11-15	5.55	5.62	5.52	5.57	83700
2001-11-16	5.57	5.57	5.50	5.51	199200
2001-11-19	5.51	5.51	5.25	5.29	309900
2001-11-20	5.22	5.47	5.12	5.32	618300
2001-11-21	5.37	5.38	5.32	5.38	169200
2001-11-23	5.33	5.38	5.33	5.37	40500
2001-11-26	5.37	5.37	5.28	5.33	123600
2001-11-27	5.27	5.37	5.23	5.35	393900
2001-11-28	5.32	5.33	5.28	5.32	63900
2001-11-29	5.30	5.33	5.22	5.33	114600
2001-11-30	5.30	5.33	5.27	5.27	229800
2001-12-03	5.27	5.34	5.24	5.28	180300
2001-12-04	5.32	5.47	5.31	5.47	391800
2001-12-05	5.47	5.47	5.40	5.40	342300
2001-12-06	5.40	5.40	5.30	5.32	195000
2001-12-07	5.33	5.37	5.32	5.33	545400
2001-12-10	5.33	5.60	5.33	5.48	854400
2001-12-11	5.50	5.58	5.42	5.53	156300
2001-12-12	5.55	5.75	5.55	5.75	225000
2001-12-13	5.72	6.04	5.70	6.00	340500
2001-12-14	6.00	6.23	5.95	6.18	299100
2001-12-17	6.30	6.42	5.67	6.05	417900
2001-12-18	6.02	6.05	5.83	5.93	157200
2001-12-19	5.90	5.93	5.80	5.85	164100
2001-12-20	5.83	5.83	5.63	5.63	174300
2001-12-21	5.44	6.17	5.43	6.16	498900
2001-12-24	6.19	6.20	5.90	5.90	182700
2001-12-26	5.90	6.02	5.90	5.99	468900
2001-12-27	5.95	6.03	5.94	6.03	212400
2001-12-28	6.02	6.12	6.00	6.12	181500
2001-12-31	6.15	6.37	6.02	6.19	731700
2002-01-02	6.17	6.21	6.00	6.00	269100
2002-01-03	5.95	6.16	5.95	6.13	180000
2002-01-04	6.16	6.18	6.13	6.17	165900
2002-01-07	6.13	6.19	6.07	6.14	128100
2002-01-08	6.11	6.19	6.00	6.19	195900
2002-01-09	6.19	6.19	6.10	6.10	108000
2002-01-10	6.12	6.13	6.07	6.13	86700
2002-01-11	6.09	6.10	6.05	6.09	105600
2002-01-14	6.09	6.13	5.97	6.08	342000
2002-01-15	6.10	6.32	6.07	6.32	134700
2002-01-16	6.38	6.42	6.27	6.27	207000
2002-01-17	6.25	6.38	6.23	6.38	50700
2002-01-18	6.42	6.42	6.21	6.23	158100
2002-01-22	6.00	6.00	5.63	5.65	454200
2002-01-23	5.58	5.62	5.40	5.43	377100
2002-01-24	5.40	5.57	5.32	5.45	697500
2002-01-25	5.44	5.44	5.32	5.36	354300
2002-01-28	5.34	5.38	5.27	5.33	558600
2002-01-29	5.33	5.42	5.32	5.40	414900
2002-01-30	5.43	5.76	5.42	5.73	372900
2002-01-31	5.67	6.00	5.59	6.00	333300
2002-02-01	6.05	6.08	5.93	5.93	325800
2002-02-04	5.90	5.90	5.50	5.53	156000
2002-02-05	5.50	5.67	5.49	5.60	233700
2002-02-06	5.60	5.63	5.28	5.32	375600
2002-02-07	5.37	5.43	5.31	5.42	375600
2002-02-08	5.45	5.80	5.44	5.80	115200
2002-02-11	5.78	5.84	5.77	5.82	278700
2002-02-12	5.82	5.90	5.77	5.82	187200
2002-02-13	5.82	5.93	5.80	5.87	222300
2002-02-14	5.67	5.83	5.65	5.69	348300
2002-02-15	5.68	5.73	5.63	5.72	391500
2002-02-19	5.70	5.73	5.67	5.70	535800
2002-02-20	5.63	5.69	5.33	5.38	376500
2002-02-21	5.40	5.51	5.37	5.38	202800
2002-02-22	5.35	5.40	5.20	5.37	296400
2002-02-25	5.33	5.33	5.19	5.28	180900
2002-02-26	5.30	5.42	5.28	5.42	283200
2002-02-27	5.38	5.50	5.38	5.41	208500
2002-02-28	5.37	5.43	5.33	5.39	242700
2002-03-01	5.33	5.65	5.33	5.63	245100
2002-03-04	5.67	5.67	5.30	5.33	404100
2002-03-05	5.31	5.42	5.31	5.38	227400
2002-03-06	5.35	5.54	5.34	5.52	291900
2002-03-07	5.48	5.54	5.33	5.33	174600
2002-03-08	5.42	5.47	5.27	5.34	193200
2002-03-11	5.23	5.31	5.21	5.31	291900
2002-03-12	5.28	5.31	5.23	5.31	65400
2002-03-13	5.31	5.33	5.25	5.31	88500
2002-03-14	5.30	5.35	5.30	5.35	183300
2002-03-15	5.19	5.28	5.19	5.23	116100
2002-03-18	5.20	5.25	5.08	5.13	286500
2002-03-19	5.10	5.10	4.92	4.94	307200
2002-03-20	4.92	5.03	4.92	5.00	309900
2002-03-21	5.02	5.02	4.88	4.90	666000
2002-03-22	4.87	4.87	4.80	4.85	151800
2002-03-25	4.85	4.85	4.55	4.61	195300
2002-03-26	4.33	4.43	4.27	4.35	950400
2002-03-27	4.05	4.17	4.05	4.13	795900
2002-03-28	4.10	4.40	4.09	4.33	583200
2002-04-01	4.38	4.38	4.33	4.34	311700
2002-04-02	4.35	4.37	4.34	4.37	237000
2002-04-03	4.47	4.50	4.34	4.34	450000
2002-04-04	4.34	4.34	4.29	4.31	971700
2002-04-05	4.31	4.36	4.29	4.32	1176000
2002-04-08	4.27	4.75	4.27	4.75	378300
2002-04-09	4.82	5.01	4.78	4.96	422700
2002-04-10	5.02	5.15	5.02	5.15	348300
2002-04-11	5.19	5.19	5.00	5.02	258600
2002-04-12	5.04	5.04	4.78	4.97	274800
2002-04-15	4.93	5.09	4.87	5.08	176100
2002-04-16	5.11	5.29	5.11	5.26	209100
2002-04-17	5.26	5.26	5.18	5.18	236400
2002-04-18	5.13	5.16	4.98	5.01	132900
2002-04-19	5.03	5.17	5.03	5.10	364800
2002-04-22	5.13	5.33	5.04	5.32	415800
2002-04-23	5.32	5.47	5.30	5.44	513600
2002-04-24	5.50	5.67	5.50	5.58	542100
2002-04-25	5.62	5.73	5.62	5.73	410400
2002-04-26	5.67	5.67	5.50	5.53	298200
2002-04-29	5.57	5.60	5.34	5.48	167100
2002-04-30	5.47	5.75	5.46	5.75	329400
2002-05-01	5.75	5.83	5.61	5.83	197700
2002-05-02	5.80	5.88	5.73	5.88	297900
2002-05-03	5.83	5.88	5.78	5.84	276300
2002-05-06	5.80	6.00	5.72	5.98	423000
2002-05-07	5.95	6.17	5.95	6.17	381600
2002-05-08	6.08	6.21	5.97	6.00	721200
2002-05-09	5.97	6.06	5.90	5.90	221700
2002-05-10	5.93	5.97	5.65	5.65	253500
2002-05-13	5.60	5.67	5.47	5.67	250800
2002-05-14	5.62	5.90	5.60	5.83	206700
2002-05-15	5.83	5.83	5.70	5.83	199200
2002-05-16	5.80	5.80	5.75	5.80	173400
2002-05-17	5.85	5.85	5.53	5.70	210900
2002-05-20	5.67	5.67	5.57	5.57	87000
2002-05-21	5.55	5.57	5.32	5.43	238200
2002-05-22	5.45	5.61	5.43	5.45	215100
2002-05-23	5.45	5.50	5.37	5.50	149700
2002-05-24	5.50	5.52	5.40	5.40	181200
2002-05-28	5.38	5.43	5.37	5.40	342900
2002-05-29	5.37	5.40	5.34	5.40	60600
2002-05-30	5.40	5.53	5.37	5.53	173400
2002-05-31	5.56	5.65	5.40	5.41	141900
2002-06-03	5.41	5.42	5.30	5.34	384600
2002-06-04	5.35	5.44	5.33	5.44	235500
2002-06-05	5.44	5.53	5.44	5.53	75600
2002-06-06	5.48	5.50	5.45	5.47	125100
2002-06-07	5.43	5.55	5.40	5.55	122400
2002-06-10	5.57	5.65	5.56	5.57	236400
2002-06-11	5.53	5.63	5.49	5.50	159900
2002-06-12	5.50	5.57	5.36	5.53	222300
2002-06-13	5.53	5.53	5.40	5.43	79500
2002-06-14	5.43	5.62	5.36	5.62	142500
2002-06-17	5.59	5.65	5.50	5.63	144300
2002-06-18	5.61	5.62	5.52	5.57	123300
2002-06-19	5.53	5.73	5.37	5.50	311400
2002-06-20	5.50	5.58	5.49	5.53	290700
2002-06-21	5.42	5.57	5.37	5.57	426900
2002-06-24	5.48	5.63	5.37	5.53	321900
2002-06-25	5.58	5.72	5.50	5.53	708900
2002-06-26	5.48	5.61	5.35	5.53	220800
2002-06-27	5.54	5.71	5.50	5.62	249600
2002-06-28	5.57	5.77	5.57	5.77	521100
2002-07-01	5.73	5.74	5.52	5.54	292200
2002-07-02	5.50	5.50	5.30	5.32	237900
2002-07-03	5.30	5.37	5.28	5.36	415500
2002-07-05	5.36	5.43	5.25	5.40	190500
2002-07-08	5.42	5.45	5.31	5.36	101100
2002-07-09	5.35	5.38	5.23	5.25	113400
2002-07-10	5.28	5.32	5.10	5.22	214800
2002-07-11	5.14	5.20	4.95	5.16	213900
2002-07-12	5.19	5.19	5.08	5.11	335100
2002-07-15	5.11	5.11	4.85	5.03	170100
2002-07-16	4.98	5.00	4.83	4.92	170700
2002-07-17	4.93	4.93	4.70	4.80	188100
2002-07-18	4.77	4.80	4.53	4.53	268800
2002-07-19	4.52	4.53	4.37	4.38	231900
2002-07-22	4.35	4.62	4.20	4.60	222300
2002-07-23	4.63	4.63	4.17	4.27	396600
2002-07-24	4.25	4.32	4.03	4.32	339600
2002-07-25	4.28	4.29	3.90	3.98	367200
2002-07-26	3.98	4.17	3.98	4.16	429600
2002-07-29	4.18	4.25	4.08	4.11	283800
2002-07-30	4.10	4.10	4.00	4.02	342600
2002-07-31	4.02	4.20	4.02	4.17	234300
2002-08-01	4.15	4.30	4.14	4.29	227100
2002-08-02	4.29	4.29	4.14	4.15	154500
2002-08-05	4.15	4.34	4.15	4.32	158700
2002-08-06	4.35	4.43	4.34	4.43	242400
2002-08-07	4.43	4.43	4.27	4.40	221100
2002-08-08	4.50	4.82	4.50	4.79	370800
2002-08-09	4.79	4.97	4.75	4.97	212100
2002-08-12	4.93	5.21	4.91	5.12	336300
2002-08-13	5.13	5.37	5.13	5.23	285900
2002-08-14	5.20	5.35	5.17	5.24	291000
2002-08-15	5.25	5.28	5.22	5.22	354000
2002-08-16	5.19	5.20	5.10	5.13	492900
2002-08-19	5.18	5.28	5.17	5.23	171900
2002-08-20	5.20	5.21	5.10	5.13	126600
2002-08-21	5.14	5.22	5.07	5.22	270900
2002-08-22	5.22	5.24	5.18	5.18	101100
2002-08-23	5.18	5.22	5.13	5.13	102000
2002-08-26	5.17	5.21	4.96	5.06	313500
2002-08-27	5.06	5.08	4.95	4.97	92400
2002-08-28	4.94	4.94	4.75	4.80	96000
2002-08-29	4.80	4.99	4.78	4.99	114900
2002-08-30	4.97	4.98	4.89	4.92	99600
2002-09-03	4.83	4.93	4.75	4.93	257400
2002-09-04	4.90	5.32	4.90	5.28	204000
2002-09-05	5.23	5.32	5.15	5.23	223200
2002-09-06	5.30	5.33	5.26	5.28	198600
2002-09-09	5.25	5.30	5.20	5.24	85800
2002-09-10	5.24	5.33	5.22	5.33	81600
2002-09-11	5.29	5.38	5.29	5.34	234600
2002-09-12	5.33	5.33	5.20	5.25	207300
2002-09-13	5.22	5.30	5.10	5.30	140100
2002-09-16	5.27	5.28	5.22	5.24	79500
2002-09-17	5.22	5.24	5.07	5.07	204000
2002-09-18	5.03	5.07	5.00	5.05	156000
2002-09-19	4.95	4.98	4.72	4.77	327900
2002-09-20	4.83	4.86	4.80	4.84	221700
2002-09-23	4.83	4.83	4.65	4.71	297000
2002-09-24	4.68	4.80	4.63	4.70	202500
2002-09-25	4.70	4.79	4.66	4.73	179100
2002-09-26	4.76	4.79	4.73	4.79	97200
2002-09-27	4.80	4.80	4.60	4.60	121200
2002-09-30	4.50	4.73	4.50	4.68	143700
2002-10-01	4.67	5.00	4.65	4.95	214200
2002-10-02	4.93	4.95	4.82	4.86	165300
2002-10-03	4.85	5.02	4.83	4.93	246000
2002-10-04	4.94	4.95	4.87	4.88	114600
2002-10-07	4.87	4.87	4.73	4.76	339000
2002-10-08	4.77	4.88	4.67	4.88	160200
2002-10-09	4.85	4.85	4.78	4.82	250500
2002-10-10	4.80	4.87	4.77	4.87	119100
2002-10-11	4.90	5.06	4.87	5.06	66600
2002-10-14	5.09	5.16	4.93	5.01	134400
2002-10-15	5.07	5.18	5.00	5.16	141300
2002-10-16	5.13	5.13	4.93	4.98	88800
2002-10-17	5.02	5.07	4.95	5.06	219000
2002-10-18	5.11	5.11	4.97	4.99	97200
2002-10-21	4.98	5.02	4.94	5.01	81600
2002-10-22	4.89	4.98	4.87	4.90	54300
2002-10-23	4.88	5.00	4.82	5.00	85800
2002-10-24	5.00	5.00	4.87	4.93	74100
2002-10-25	4.93	5.17	4.93	5.17	126300
2002-10-28	5.23	5.30	5.15	5.16	470100
2002-10-29	5.12	5.36	5.10	5.36	309000
2002-10-30	5.34	5.50	5.30	5.39	210900
2002-10-31	5.33	5.36	5.30	5.36	133200
2002-11-01	5.47	5.48	5.40	5.47	231900
2002-11-04	5.50	5.50	5.28	5.32	243600
2002-11-05	5.35	5.47	5.32	5.44	126600
2002-11-06	5.57	5.63	5.48	5.60	512700
2002-11-07	5.55	5.67	5.50	5.54	176100
2002-11-08	5.54	5.65	5.54	5.65	143700
2002-11-11	5.65	5.67	5.60	5.65	213000
2002-11-12	5.65	5.82	5.65	5.75	269700
2002-11-13	5.75	5.82	5.70	5.78	243600
2002-11-14	5.79	5.83	5.67	5.76	129900
2002-11-15	5.73	5.75	5.67	5.68	78900
2002-11-18	5.71	5.71	5.57	5.60	127500
2002-11-19	5.55	5.59	5.46	5.49	168000
2002-11-20	5.47	5.65	5.45	5.65	278400
2002-11-21	5.70	5.83	5.67	5.83	96600
2002-11-22	5.83	5.93	5.78	5.90	79500
2002-11-25	5.85	5.95	5.82	5.95	179700
2002-11-26	5.93	5.95	5.73	5.90	159600
2002-11-27	5.91	5.97	5.80	5.97	151500
2002-11-29	5.97	6.00	5.90	5.97	96300
2002-12-02	5.97	6.02	5.82	6.01	165900
2002-12-03	5.98	6.08	5.90	6.03	217200
2002-12-04	6.02	6.08	5.90	6.03	104400
2002-12-05	6.02	6.05	5.90	6.02	99600
2002-12-06	6.03	6.05	5.99	6.03	67500
2002-12-09	6.00	6.00	5.67	5.73	313200
2002-12-10	5.70	5.79	5.63	5.68	341100
2002-12-11	5.65	5.67	5.50	5.60	127200
2002-12-12	5.57	5.65	5.44	5.53	236400
2002-12-13	5.47	5.48	5.33	5.39	255000
2002-12-16	5.47	5.71	5.47	5.71	161700
2002-12-17	5.65	5.72	5.62	5.66	237900
2002-12-18	5.62	5.67	5.62	5.63	206100
2002-12-19	5.55	5.55	5.44	5.44	255000
2002-12-20	5.50	5.67	5.50	5.63	311400
2002-12-23	5.60	5.77	5.47	5.77	237300
2002-12-24	5.73	5.80	5.73	5.80	85800
2002-12-26	5.84	6.08	5.84	6.08	176100
2002-12-27	6.10	6.10	5.89	5.97	202200
2002-12-30	5.97	6.00	5.87	5.94	254700
2002-12-31	5.92	5.92	5.68	5.72	231300
2003-01-02	5.77	5.97	5.72	5.88	142500
2003-01-03	5.88	6.00	5.73	6.00	238200
2003-01-06	5.98	6.03	5.93	5.93	390000
2003-01-07	5.90	5.90	5.72	5.85	198000
2003-01-08	5.85	5.88	5.81	5.87	142800
2003-01-09	5.87	6.07	5.87	6.00	400500
2003-01-10	6.00	6.00	5.83	5.87	74400
2003-01-13	5.90	5.90	5.84	5.89	147000
2003-01-14	5.88	6.00	5.88	5.98	65400
2003-01-15	5.94	5.97	5.87	5.97	141300
2003-01-16	5.98	5.99	5.87	5.93	97800
2003-01-17	5.93	5.98	5.87	5.92	103800
2003-01-21	5.92	5.95	5.83	5.86	155400
2003-01-22	5.80	5.89	5.79	5.87	96900
2003-01-23	5.88	6.00	5.81	5.95	150600
2003-01-24	5.98	6.00	5.84	5.84	138900
2003-01-27	5.82	5.83	5.62	5.62	141600
2003-01-28	5.67	5.80	5.50	5.80	152700
2003-01-29	5.88	5.91	5.67	5.84	143700
2003-01-30	5.84	5.84	5.62	5.62	82200
2003-01-31	5.59	5.76	5.59	5.72	66000
2003-02-03	5.73	5.73	5.58	5.60	83700
2003-02-04	5.60	5.74	5.53	5.73	151200
2003-02-05	5.68	5.69	5.55	5.57	155100
2003-02-06	5.57	5.62	5.50	5.53	503400
2003-02-07	5.54	5.66	5.50	5.62	223500
2003-02-10	5.62	5.64	5.50	5.62	306600
2003-02-11	5.62	5.66	5.52	5.59	137400
2003-02-12	5.57	5.67	5.56	5.58	276900
2003-02-13	5.58	5.65	5.57	5.60	333300
2003-02-14	5.60	5.64	5.58	5.62	103800
2003-02-18	5.60	5.65	5.55	5.63	117600
2003-02-19	5.63	5.66	5.55	5.58	85500
2003-02-20	5.59	5.61	5.53	5.57	137700
2003-02-21	5.59	5.63	5.53	5.63	124200
2003-02-24	5.62	5.62	5.53	5.57	154200
2003-02-25	5.57	5.58	5.51	5.58	61500
2003-02-26	5.58	5.74	5.56	5.73	390000
2003-02-27	5.74	5.83	5.63	5.80	165300
2003-02-28	5.82	5.87	5.71	5.76	182100
2003-03-03	5.78	5.83	5.69	5.73	115800
2003-03-04	5.75	5.94	5.75	5.92	168600
2003-03-05	5.88	5.98	5.80	5.91	120000
2003-03-06	5.85	5.90	5.80	5.80	87000
2003-03-07	5.78	5.83	5.57	5.57	113400
2003-03-10	5.55	5.56	5.47	5.53	61200
2003-03-11	5.53	5.67	5.52	5.63	600300
2003-03-12	5.63	5.76	5.56	5.72	211500
2003-03-13	5.75	5.80	5.72	5.77	139800
2003-03-14	5.75	5.95	5.73	5.90	324300
2003-03-17	5.93	6.03	5.93	6.02	268200
2003-03-18	6.05	6.10	6.00	6.10	206700
2003-03-19	6.07	6.12	5.93	6.00	316200
2003-03-20	5.97	6.02	5.95	6.00	186900
2003-03-21	5.98	6.00	5.95	5.97	123300
2003-03-24	5.93	6.08	5.91	6.08	70500
2003-03-25	6.08	6.08	5.97	6.00	94500
2003-03-26	5.92	5.93	5.87	5.89	136500
2003-03-27	5.87	5.87	5.77	5.81	99000
2003-03-28	5.81	5.89	5.78	5.81	97200
2003-03-31	5.72	5.85	5.67	5.82	167400
2003-04-01	5.85	6.01	5.83	5.95	152100
2003-04-02	6.00	6.23	6.00	6.12	966600
2003-04-03	6.12	6.23	6.07	6.17	495900
2003-04-04	6.23	6.28	6.20	6.27	257400
2003-04-07	6.33	6.50	6.33	6.45	410700
2003-04-08	6.42	6.65	6.42	6.55	508500
2003-04-09	6.50	6.64	6.50	6.53	409500
2003-04-10	6.50	6.52	6.37	6.47	221700
2003-04-11	6.48	6.52	6.39	6.43	164100
2003-04-14	6.33	6.60	6.33	6.59	276300
2003-04-15	6.66	6.88	6.63	6.80	630900
2003-04-16	6.83	6.85	6.80	6.81	238200
2003-04-17	6.88	7.02	6.83	7.02	297900
2003-04-21	6.99	7.09	6.99	7.07	448200
2003-04-22	7.07	7.27	6.97	7.13	833700
2003-04-23	7.10	7.17	7.02	7.11	214800
2003-04-24	7.09	7.09	6.89	6.89	194100
2003-04-25	6.87	6.89	6.77	6.85	356700
2003-04-28	6.83	7.49	6.82	7.38	1000200
2003-04-29	7.38	7.62	7.31	7.34	758100
2003-04-30	7.31	7.31	6.98	7.08	1237800
2003-05-01	7.00	7.00	6.77	6.88	2237400
2003-05-02	6.92	7.08	6.76	6.99	5640000
2003-05-05	7.03	7.34	7.00	7.31	1637700
2003-05-06	7.28	7.35	7.15	7.27	900900
2003-05-07	7.23	7.40	7.18	7.30	877800
2003-05-08	7.33	7.42	7.03	7.36	1086000
2003-05-09	7.33	7.39	7.23	7.25	821700
2003-05-12	7.23	7.25	7.19	7.25	575400
2003-05-13	7.22	7.31	7.19	7.22	522600
2003-05-14	7.22	7.22	7.10	7.13	487800
2003-05-15	7.13	7.14	7.06	7.13	387000
2003-05-16	7.12	7.30	7.12	7.27	540000
2003-05-19	7.27	7.27	7.07	7.07	324300
2003-05-20	7.19	7.54	7.19	7.53	1080000
2003-05-21	7.59	7.59	7.42	7.52	789300
2003-05-22	7.55	7.62	7.50	7.57	434400
2003-05-23	7.63	7.83	7.47	7.49	397200
2003-05-27	7.49	7.57	7.41	7.50	778200
2003-05-28	7.51	7.60	7.41	7.42	730800
2003-05-29	7.45	7.84	7.45	7.69	708600
2003-05-30	7.70	7.89	7.70	7.88	716400
2003-06-02	7.96	8.04	7.83	8.00	629100
2003-06-03	7.98	8.00	7.86	7.98	298500
2003-06-04	8.00	8.23	8.00	8.23	794400
2003-06-05	8.19	8.51	8.17	8.43	510000
2003-06-06	8.47	8.58	8.23	8.33	776700
2003-06-09	8.30	8.30	7.92	8.07	654300
2003-06-10	8.13	8.23	8.03	8.23	383400
2003-06-11	8.29	8.39	8.16	8.20	197400
2003-06-12	8.24	8.32	7.88	7.93	660000
2003-06-13	7.92	7.95	7.58	7.80	610500
2003-06-16	7.80	8.10	7.80	8.05	585300
2003-06-17	8.03	8.03	7.66	7.88	660300
2003-06-18	7.80	8.13	7.70	8.00	717000
2003-06-19	8.00	8.05	7.63	7.63	1636800
2003-06-20	7.63	7.80	7.62	7.75	428100
2003-06-23	7.72	7.90	7.67	7.81	866400
2003-06-24	7.73	8.11	7.71	8.02	842400
2003-06-25	7.96	8.49	7.93	8.35	1756500
2003-06-26	8.40	8.41	8.29	8.34	668400
2003-06-27	8.33	8.41	8.32	8.33	506400
2003-06-30	8.38	8.47	8.32	8.44	964200
2003-07-01	8.48	8.51	8.34	8.47	448200
2003-07-02	8.51	8.80	8.43	8.80	546000
2003-07-03	8.80	8.92	8.80	8.88	308700
2003-07-07	8.88	9.05	8.66	8.79	680400
2003-07-08	8.79	8.90	8.73	8.84	676500
2003-07-09	8.82	9.10	8.74	9.07	419100
2003-07-10	9.07	9.08	8.85	9.00	285600
2003-07-11	9.00	9.03	8.95	8.96	281700
2003-07-14	9.01	9.12	9.01	9.07	173100
2003-07-15	9.08	9.10	8.87	8.94	231600
2003-07-16	8.97	8.97	8.68	8.87	466200
2003-07-17	8.86	8.87	8.70	8.79	315300
2003-07-18	8.79	8.80	8.44	8.75	823800
2003-07-21	8.70	8.71	8.45	8.57	207300
2003-07-22	8.58	8.63	8.48	8.59	216600
2003-07-23	8.62	8.80	8.62	8.77	253200
2003-07-24	8.82	9.00	8.80	8.80	539400
2003-07-25	8.83	8.85	8.56	8.66	187500
2003-07-28	8.66	8.67	8.25	8.45	461700
2003-07-29	8.45	8.45	8.02	8.20	688800
2003-07-30	8.14	8.33	8.14	8.26	372300
2003-07-31	8.28	8.31	8.19	8.22	174000
2003-08-01	8.23	8.23	7.87	7.87	563100
2003-08-04	7.86	7.86	7.57	7.66	853800
2003-08-05	7.67	7.68	7.57	7.57	423600
2003-08-06	7.57	7.84	7.37	7.62	970800
2003-08-07	7.63	7.68	7.40	7.54	584400
2003-08-08	7.54	7.57	7.34	7.39	461700
2003-08-11	7.41	7.43	6.96	7.19	1412100
2003-08-12	7.20	7.34	7.18	7.26	503100
2003-08-13	7.26	7.26	7.04	7.09	840900
2003-08-14	7.10	7.27	7.00	7.04	1689300
2003-08-15	7.05	7.34	7.04	7.26	255000
2003-08-18	7.27	7.46	7.08	7.42	955200
2003-08-19	7.47	7.75	7.47	7.67	744900
2003-08-20	7.73	7.84	7.63	7.63	407400
2003-08-21	7.67	7.81	7.57	7.72	296100
2003-08-22	7.70	7.70	7.31	7.48	756000
2003-08-25	7.43	7.49	7.40	7.47	338100
2003-08-26	7.43	7.45	7.22	7.43	678900
2003-08-27	7.44	7.53	7.38	7.42	357000
2003-08-28	7.57	7.65	7.38	7.60	274200
2003-08-29	7.63	7.80	7.62	7.67	206400
2003-09-02	7.69	7.71	7.42	7.53	642300
2003-09-03	7.57	7.58	7.37	7.47	875400
2003-09-04	7.42	7.57	7.36	7.49	464700
2003-09-05	7.57	7.57	7.44	7.46	331800
2003-09-08	7.47	7.59	7.47	7.59	225000
2003-09-09	7.57	7.58	7.31	7.36	570900
2003-09-10	7.35	7.37	7.17	7.36	478500
2003-09-11	7.41	7.97	7.40	7.89	1624500
2003-09-12	7.96	8.02	7.78	8.01	516000
2003-09-15	8.03	8.27	8.03	8.11	516900
2003-09-16	8.15	8.15	8.02	8.13	369900
2003-09-17	8.15	8.20	8.06	8.07	177600
2003-09-18	8.09	8.17	8.01	8.17	314100
2003-09-19	8.16	8.28	8.12	8.20	263100
2003-09-22	8.20	8.23	8.11	8.17	450000
2003-09-23	8.19	8.48	8.17	8.33	965100
2003-09-24	8.37	8.48	8.33	8.33	1248000
2003-09-25	8.33	8.33	8.10	8.13	417900
2003-09-26	8.14	8.22	8.08	8.12	334500
2003-09-29	8.11	8.25	8.11	8.20	460200
2003-09-30	8.20	8.33	8.12	8.22	996900
2003-10-01	8.26	8.54	8.25	8.54	524700
2003-10-02	8.50	8.56	8.46	8.54	385200
2003-10-03	8.55	8.80	8.55	8.70	648900
2003-10-06	8.70	8.73	8.57	8.70	566100
2003-10-07	8.70	8.73	8.60	8.67	487500
2003-10-08	8.63	8.69	8.57	8.59	253800
2003-10-09	8.63	8.68	8.43	8.53	297300
2003-10-10	8.52	8.58	8.46	8.53	212700
2003-10-13	8.53	8.68	8.50	8.57	341700
2003-10-14	8.57	8.68	8.57	8.67	798300
2003-10-15	8.67	8.67	8.38	8.51	266400
2003-10-16	8.49	8.68	8.49	8.63	370200
2003-10-17	8.66	8.72	8.57	8.57	335100
2003-10-20	8.55	8.60	8.45	8.49	219000
2003-10-21	8.51	8.66	8.51	8.58	293700
2003-10-22	8.58	8.58	8.37	8.44	387600
2003-10-23	8.42	8.45	8.25	8.34	390900
2003-10-24	8.34	8.37	8.26	8.30	404400
2003-10-27	8.31	8.35	8.23	8.26	584400
2003-10-28	8.26	8.26	8.15	8.18	420300
2003-10-29	8.15	8.41	8.13	8.40	564000
2003-10-30	8.48	8.52	8.20	8.26	321900
2003-10-31	8.28	8.36	8.19	8.19	262500
2003-11-03	8.95	8.98	8.63	8.67	1559100
2003-11-04	8.68	8.78	8.67	8.68	689700
2003-11-05	8.93	9.18	8.63	8.87	1241100
2003-11-06	8.98	8.99	8.70	8.87	805800
2003-11-07	8.87	9.13	8.86	9.00	632400
2003-11-10	9.20	9.34	9.12	9.13	1065900
2003-11-11	9.18	9.21	9.07	9.16	522600
2003-11-12	9.18	9.23	9.09	9.15	408000
2003-11-13	9.16	9.23	9.09	9.17	437400
2003-11-14	9.20	9.27	9.14	9.17	324300
2003-11-17	9.18	9.18	9.07	9.08	424800
2003-11-18	9.11	9.14	8.92	8.93	284100
2003-11-19	8.94	8.99	8.83	8.92	196200
2003-11-20	8.91	8.95	8.84	8.87	217800
2003-11-21	8.87	8.94	8.78	8.84	233700
2003-11-24	8.92	9.25	8.92	9.23	327300
2003-11-25	9.28	9.34	9.23	9.33	325200
2003-11-26	9.36	9.41	9.31	9.39	340800
2003-11-28	9.33	9.38	9.32	9.33	179700
2003-12-01	9.38	9.52	9.38	9.50	295500
2003-12-02	9.55	9.57	9.45	9.45	288300
2003-12-03	9.42	9.51	9.42	9.42	475200
2003-12-04	9.46	9.46	9.34	9.42	578100
2003-12-05	9.42	9.42	9.00	9.09	412800
2003-12-08	9.14	9.35	9.14	9.35	455100
2003-12-09	9.03	9.25	8.94	9.08	1250700
2003-12-10	9.09	9.27	9.08	9.13	411900
2003-12-11	9.13	9.32	9.11	9.30	1090500
2003-12-12	9.33	9.38	9.21	9.38	717300
2003-12-15	9.30	9.33	9.11	9.12	437100
2003-12-16	9.09	9.10	8.82	8.98	482700
2003-12-17	8.96	9.04	8.90	9.01	1066500
2003-12-18	9.02	9.29	8.98	9.27	572100
2003-12-19	9.26	9.33	9.20	9.29	303600
2003-12-22	9.33	9.47	9.31	9.46	912000
2003-12-23	9.49	9.58	9.38	9.49	237000
2003-12-24	9.47	9.50	9.36	9.42	42000
2003-12-26	9.42	9.49	9.40	9.47	31200
2003-12-29	9.55	9.69	9.51	9.62	289200
2003-12-30	9.61	9.71	9.56	9.71	272400
2003-12-31	9.69	9.83	9.61	9.61	537600
2004-01-02	9.98	9.98	9.76	9.79	299700
2004-01-05	10.00	10.05	9.83	9.89	486900
2004-01-06	9.93	9.97	9.81	9.84	1054500
2004-01-07	9.88	10.08	9.88	10.03	409500
2004-01-08	10.12	10.12	9.72	9.75	681000
2004-01-09	9.75	9.75	9.60	9.61	648600
2004-01-12	9.67	9.85	9.57	9.85	333600
2004-01-13	9.89	9.91	9.50	9.69	440100
2004-01-14	9.73	9.75	9.59	9.73	284100
2004-01-15	9.76	9.77	9.59	9.72	154500
2004-01-16	9.78	9.93	9.77	9.86	174000
2004-01-20	9.86	9.88	9.53	9.78	371100
2004-01-21	9.82	9.93	9.57	9.79	404100
2004-01-22	9.80	9.83	9.58	9.63	356700
2004-01-23	9.70	9.80	9.63	9.77	168300
2004-01-26	9.82	9.82	9.67	9.75	304200
2004-01-27	9.77	9.79	9.67	9.69	407700
2004-01-28	9.71	9.74	9.33	9.57	555600
2004-01-29	9.61	9.70	9.49	9.69	419700
2004-01-30	9.69	9.69	9.41	9.47	443100
2004-02-02	9.47	9.58	9.35	9.44	400200
2004-02-03	9.49	9.49	9.41	9.41	259800
2004-02-04	9.41	9.41	9.22	9.33	552300
2004-02-05	9.33	9.48	9.28	9.38	261300
2004-02-06	9.41	9.53	9.37	9.49	202500
2004-02-09	9.51	9.52	9.44	9.44	120900
2004-02-10	9.47	9.52	9.42	9.52	338400
2004-02-11	9.52	9.52	9.47	9.50	219900
2004-02-12	9.67	9.96	9.67	9.83	1283400
2004-02-13	9.97	10.04	9.92	9.98	671100
2004-02-17	9.99	10.38	9.98	10.36	543900
2004-02-18	10.36	10.46	10.33	10.40	272100
2004-02-19	10.42	10.57	10.42	10.49	765900
2004-02-20	10.50	10.50	10.37	10.38	381300
2004-02-23	10.43	10.43	10.30	10.31	360000
2004-02-24	10.18	10.38	10.15	10.34	553500
2004-02-25	10.37	10.51	10.36	10.50	365400
2004-02-26	10.52	11.25	10.45	11.17	935100
2004-02-27	11.20	11.39	11.06	11.19	512400
2004-03-01	11.25	11.33	11.20	11.28	515100
2004-03-02	11.28	11.66	11.28	11.50	795600
2004-03-03	11.53	11.53	11.35	11.41	343500
2004-03-04	11.41	11.63	11.08	11.58	725100
2004-03-05	11.61	11.74	11.47	11.69	372000
2004-03-08	11.72	11.73	11.59	11.67	442500
2004-03-09	11.68	11.83	11.62	11.79	509700
2004-03-10	11.82	11.93	11.59	11.59	390900
2004-03-11	11.62	11.62	11.25	11.27	262800
2004-03-12	11.37	11.54	11.19	11.51	252300
2004-03-15	11.49	11.52	11.05	11.07	704100
2004-03-16	11.13	11.18	10.91	11.11	333300
2004-03-17	11.20	11.46	11.17	11.29	275100
2004-03-18	11.34	11.37	10.97	11.17	366600
2004-03-19	11.18	11.18	10.95	11.08	398100
2004-03-22	11.10	11.13	10.77	10.84	523500
2004-03-23	10.88	10.93	10.72	10.93	344700
2004-03-24	10.88	10.89	10.63	10.73	553200
2004-03-25	10.78	11.08	10.78	10.99	321600
2004-03-26	11.00	11.33	11.00	11.10	387300
2004-03-29	11.18	11.50	11.18	11.46	450300
2004-03-30	11.46	11.73	11.46	11.67	426300
2004-03-31	11.67	11.88	11.67	11.87	429900
2004-04-01	11.93	12.37	11.92	12.33	918300
2004-04-02	12.33	12.53	12.32	12.32	795600
2004-04-05	12.40	12.40	12.02	12.28	399600
2004-04-06	12.28	12.28	12.07	12.08	296700
2004-04-07	12.07	12.27	12.06	12.10	549000
2004-04-08	12.18	12.30	12.13	12.13	322500
2004-04-12	12.13	12.19	12.09	12.17	257100
2004-04-13	12.22	12.28	11.98	12.00	267000
2004-04-14	12.00	12.00	11.90	12.00	639300
2004-04-15	12.00	12.13	11.92	12.00	337200
2004-04-16	12.04	12.29	12.00	12.24	223500
2004-04-19	12.19	12.22	12.00	12.16	245400
2004-04-20	12.16	12.25	12.07	12.10	227400
2004-04-21	12.10	12.20	12.00	12.19	283800
2004-04-22	12.19	12.67	12.19	12.64	809700
2004-04-23	12.64	12.64	12.37	12.56	189300
2004-04-26	12.58	12.66	12.42	12.43	258300
2004-04-27	12.43	12.75	12.43	12.57	344400
2004-04-28	12.57	12.57	12.27	12.31	239100
2004-04-29	12.33	12.47	11.88	12.17	474300
2004-04-30	12.13	12.17	12.04	12.15	553800
2004-05-03	12.07	12.50	12.04	12.50	419100
2004-05-04	12.50	12.50	12.04	12.09	733800
2004-05-05	12.08	12.32	11.97	12.28	736800
2004-05-06	12.22	12.22	11.55	11.93	822900
2004-05-07	11.83	11.94	11.53	11.63	703800
2004-05-10	11.17	11.46	11.17	11.37	844500
2004-05-11	11.38	11.60	11.28	11.60	565500
2004-05-12	11.57	11.93	11.40	11.89	618900
2004-05-13	11.89	12.13	11.85	11.97	539400
2004-05-14	11.99	12.08	11.82	11.88	415200
2004-05-17	11.82	11.85	11.56	11.75	392700
2004-05-18	11.82	11.96	11.82	11.92	248700
2004-05-19	11.98	12.15	11.95	12.01	528600
2004-05-20	12.00	12.07	11.95	11.97	410100
2004-05-21	12.02	12.36	12.02	12.33	742200
2004-05-24	12.40	12.55	12.25	12.27	410100
2004-05-25	12.31	12.50	12.29	12.49	460500
2004-05-26	12.50	12.53	12.39	12.50	244800
2004-05-27	12.53	12.65	12.38	12.65	503400
2004-05-28	12.67	12.88	12.64	12.75	443700
2004-06-01	12.72	12.94	12.68	12.94	365700
2004-06-02	12.99	13.02	12.79	12.79	267600
2004-06-03	12.79	12.80	12.48	12.48	314700
2004-06-04	12.53	13.14	12.49	13.05	505200
2004-06-07	13.10	13.12	13.02	13.06	216900
2004-06-08	13.00	13.00	12.76	12.85	513600
2004-06-09	12.80	12.93	12.68	12.74	275400
2004-06-10	12.75	12.99	12.75	12.84	353700
2004-06-14	12.80	12.80	12.50	12.62	375600
2004-06-15	12.63	12.80	12.58	12.62	415800
2004-06-16	12.66	12.83	12.53	12.53	331800
2004-06-17	12.53	12.87	12.53	12.81	330300
2004-06-18	12.81	12.97	12.78	12.78	320400
2004-06-21	12.80	13.00	12.66	12.84	229800
2004-06-22	12.85	13.05	12.69	13.03	291600
2004-06-23	13.03	13.13	12.93	13.08	218100
2004-06-24	13.00	13.07	12.90	12.95	177000
2004-06-25	12.87	13.13	12.87	13.13	709800
2004-06-28	13.13	13.25	13.04	13.17	432000
2004-06-29	13.17	13.30	13.10	13.14	366300
2004-06-30	13.16	13.25	13.04	13.16	291900
2004-07-01	13.18	13.20	12.82	13.05	417300
2004-07-02	13.05	13.06	12.90	12.98	162900
2004-07-06	12.98	12.98	12.70	12.77	370800
2004-07-07	12.70	12.97	12.70	12.96	510900
2004-07-08	12.93	13.11	12.90	12.99	810000
2004-07-09	12.99	13.05	12.97	13.04	575700
2004-07-12	13.02	13.10	12.93	13.04	223500
2004-07-13	13.04	13.32	13.04	13.26	576600
2004-07-14	13.25	13.72	13.17	13.32	1644300
2004-07-15	13.36	13.42	13.28	13.34	368100
2004-07-16	13.37	13.42	13.13	13.27	449400
2004-07-19	13.31	13.33	13.01	13.24	335100
2004-07-20	13.20	13.30	13.18	13.21	405900
2004-07-21	13.22	13.40	12.77	12.95	1162500
2004-07-22	12.95	12.95	12.53	12.67	1209900
2004-07-23	12.62	12.62	12.36	12.50	511500
2004-07-26	12.50	12.55	12.26	12.37	625800
2004-07-27	12.30	12.60	12.30	12.59	523800
2004-07-28	12.58	12.67	12.56	12.67	500400
2004-07-29	12.67	12.80	12.64	12.74	246300
2004-07-30	12.71	12.71	12.45	12.57	304800
2004-08-02	12.52	12.58	12.33	12.45	480900
2004-08-03	12.46	12.47	12.27	12.36	369000
2004-08-04	12.32	12.60	12.32	12.42	286800
2004-08-05	12.41	12.77	12.33	12.42	729300
2004-08-06	12.33	12.33	12.04	12.15	758700
2004-08-09	12.13	12.15	11.93	11.98	364200
2004-08-10	11.97	12.15	11.93	12.00	388500
2004-08-11	11.92	11.92	11.63	11.73	769200
2004-08-12	11.65	11.69	11.51	11.63	836400
2004-08-13	11.59	11.72	11.37	11.53	448500
2004-08-16	11.50	11.70	11.37	11.47	563400
2004-08-17	11.59	11.77	11.56	11.63	539100
2004-08-18	11.57	11.69	11.52	11.63	374100
2004-08-19	11.63	11.67	11.57	11.67	340800
2004-08-20	11.67	11.67	11.60	11.67	582300
2004-08-23	11.69	11.70	11.50	11.65	336300
2004-08-24	11.63	11.67	11.58	11.67	306900
2004-08-25	11.67	11.71	11.56	11.67	571500
2004-08-26	11.68	11.68	11.53	11.56	321300
2004-08-27	11.56	11.68	11.51	11.67	268800
2004-08-30	11.59	11.68	11.50	11.56	320700
2004-08-31	11.53	11.66	11.40	11.55	413100
2004-09-01	11.57	11.85	11.57	11.74	287700
2004-09-02	11.77	11.79	11.57	11.68	228300
2004-09-03	11.68	11.74	11.65	11.67	532800
2004-09-07	11.64	11.86	11.62	11.78	519000
2004-09-08	11.72	11.76	11.53	11.53	656700
2004-09-09	11.53	11.53	10.87	11.20	3024300
2004-09-10	11.12	11.12	10.84	10.96	772500
2004-09-13	10.97	11.28	10.97	11.23	1405200
2004-09-14	11.22	11.50	11.22	11.49	984600
2004-09-15	11.43	12.11	11.39	12.01	1236600
2004-09-16	12.00	12.12	11.97	12.00	601500
2004-09-17	12.23	12.23	11.92	11.99	646800
2004-09-20	12.00	12.07	11.94	11.95	405900
2004-09-21	11.98	12.06	11.96	12.00	390000
2004-09-22	11.96	11.96	11.72	11.79	394200
2004-09-23	11.74	11.75	11.49	11.60	489000
2004-09-24	11.58	11.63	11.54	11.58	1227900
2004-09-27	11.53	11.69	11.42	11.67	751800
2004-09-28	11.67	11.80	11.63	11.77	479400
2004-09-29	11.74	11.90	11.72	11.84	345600
2004-09-30	11.81	11.96	11.78	11.79	419100
2004-10-01	11.81	12.17	11.81	12.06	653100
2004-10-04	12.08	12.20	11.93	11.97	279300
2004-10-05	11.93	11.97	11.85	11.91	141900
2004-10-06	11.89	11.93	11.81	11.88	249000
2004-10-07	11.84	11.87	11.62	11.63	204600
2004-10-08	11.60	11.71	11.49	11.51	231600
2004-10-11	11.52	11.56	11.42	11.54	123000
2004-10-12	11.53	11.62	11.40	11.52	452700
2004-10-13	11.53	11.58	11.37	11.52	261300
2004-10-14	11.49	11.49	11.40	11.40	196500
2004-10-15	11.40	11.61	11.38	11.55	333000
2004-10-18	11.52	11.57	11.40	11.55	114600
2004-10-19	11.57	11.57	11.38	11.49	174900
2004-10-20	11.43	11.50	11.26	11.40	203100
2004-10-21	11.37	11.44	11.18	11.43	415800
2004-10-22	11.39	11.46	11.19	11.24	182700
2004-10-25	11.27	11.46	11.23	11.45	279900
2004-10-26	11.46	11.58	11.41	11.58	279600
2004-10-27	11.58	11.66	11.52	11.58	244200
2004-10-28	11.53	11.65	11.53	11.58	194100
2004-10-29	11.55	11.60	11.43	11.58	158400
2004-11-01	11.58	11.59	11.38	11.58	388800
2004-11-02	11.58	11.80	11.51	11.64	387300
2004-11-03	11.87	12.02	11.82	11.90	555300
2004-11-04	11.98	12.00	11.88	12.00	537600
2004-11-05	12.02	12.03	11.82	11.98	348000
2004-11-08	11.92	11.96	11.81	11.81	197100
2004-11-09	11.88	11.90	11.65	11.72	363000
2004-11-10	11.70	11.83	11.52	11.82	422700
2004-11-11	11.82	11.91	11.74	11.91	222900
2004-11-12	11.92	12.00	11.87	12.00	285600
2004-11-15	11.94	12.31	11.92	12.25	661200
2004-11-16	12.24	12.57	12.07	12.47	751800
2004-11-17	12.55	12.90	12.55	12.77	1498200
2004-11-18	12.78	12.83	12.55	12.64	386100
2004-11-19	12.64	12.65	12.35	12.47	468900
2004-11-22	12.43	12.76	12.43	12.69	825600
2004-11-23	12.73	13.07	12.72	13.00	1588500
2004-11-24	13.00	13.32	12.99	13.28	534300
2004-11-26	13.28	13.30	13.18	13.22	233700
2004-11-29	13.14	13.23	13.03	13.17	407400
2004-11-30	13.17	13.25	13.17	13.17	316500
2004-12-01	13.17	13.33	13.17	13.19	550500
2004-12-02	13.19	13.29	13.16	13.16	284100
2004-12-03	13.13	13.15	12.74	13.05	542400
2004-12-06	13.01	13.01	12.75	12.86	373800
2004-12-07	12.87	12.87	12.46	12.52	406200
2004-12-08	12.46	12.77	12.45	12.72	276600
2004-12-09	12.68	12.77	12.47	12.73	317700
2004-12-10	12.73	13.11	12.69	13.07	274800
2004-12-13	13.07	13.14	12.86	13.07	198000
2004-12-14	13.05	13.17	13.00	13.12	570900
2004-12-15	13.08	13.26	13.03	13.13	358800
2004-12-16	13.15	13.15	12.87	12.94	288300
2004-12-17	12.95	12.97	12.73	12.91	262500
2004-12-20	12.90	13.02	12.84	12.99	310800
2004-12-21	12.97	13.05	12.81	13.05	376500
2004-12-22	13.02	13.23	13.00	13.19	304800
2004-12-23	13.16	13.33	13.15	13.31	303900
2004-12-27	13.38	13.60	13.26	13.29	447000
2004-12-28	13.26	13.69	13.23	13.48	469500
2004-12-29	13.50	13.50	13.37	13.42	186300
2004-12-30	13.38	13.51	13.33	13.45	200100
2004-12-31	13.42	13.48	13.37	13.48	249600
2005-01-03	13.46	13.61	13.42	13.50	776700
2005-01-04	13.48	14.12	13.48	14.03	1355700
2005-01-05	13.98	14.35	13.98	14.17	1436700
2005-01-06	14.23	14.33	14.10	14.17	618300
2005-01-07	14.19	14.22	13.87	13.96	395100
2005-01-10	13.99	14.21	13.96	14.12	441000
2005-01-11	14.13	14.21	13.99	14.15	508200
2005-01-12	14.11	14.22	14.06	14.16	675000
2005-01-13	14.16	14.23	13.94	14.15	315600
2005-01-14	14.17	14.18	13.96	14.13	152400
2005-01-18	14.08	14.15	13.97	14.13	356100
2005-01-19	14.13	14.14	13.82	13.90	293400
2005-01-20	13.82	13.83	13.56	13.73	492900
2005-01-21	13.69	13.78	13.49	13.56	220500
2005-01-24	13.56	13.61	13.31	13.39	456600
2005-01-25	13.39	13.45	13.30	13.45	473400
2005-01-26	13.44	13.47	13.30	13.44	280200
2005-01-27	13.44	13.44	13.12	13.17	739200
2005-01-28	13.15	13.40	13.12	13.40	431100
2005-01-31	13.47	13.70	13.45	13.70	521400
2005-02-01	13.70	13.83	13.52	13.73	751200
2005-02-02	13.72	13.74	13.50	13.66	250500
2005-02-03	13.67	13.67	13.48	13.54	370800
2005-02-04	13.56	13.73	13.49	13.67	663900
2005-02-07	13.61	13.77	13.53	13.63	416700
2005-02-08	13.63	13.63	13.41	13.53	325200
2005-02-09	13.43	13.43	13.15	13.33	1451400
2005-02-10	13.33	13.34	13.16	13.20	1187700
2005-02-11	13.18	13.18	12.78	13.00	1265100
2005-02-14	13.00	13.19	13.00	13.18	383100
2005-02-15	13.25	13.45	13.24	13.39	598500
2005-02-16	13.36	13.37	13.03	13.05	487200
2005-02-17	13.05	13.13	12.84	12.85	516600
2005-02-18	12.85	12.87	12.61	12.68	386700
2005-02-22	12.68	12.68	12.36	12.38	669300
2005-02-23	12.37	12.57	12.22	12.40	596100
2005-02-24	12.38	12.44	12.32	12.34	549900
2005-02-25	12.33	12.70	12.33	12.67	285900
2005-02-28	12.58	12.58	12.29	12.55	562500
2005-03-01	12.55	12.72	12.50	12.51	712500
2005-03-02	12.51	12.82	12.47	12.67	496500
2005-03-03	12.70	12.82	12.59	12.64	928200
2005-03-04	12.66	12.67	12.43	12.45	418800
2005-03-07	12.43	12.44	12.26	12.29	892200
2005-03-08	12.29	12.41	12.29	12.37	1612500
2005-03-09	12.33	12.42	12.27	12.35	677100
2005-03-10	12.35	12.52	12.34	12.51	509400
2005-03-11	12.49	12.61	12.49	12.60	555000
2005-03-14	12.60	12.74	12.60	12.66	734400
2005-03-15	12.70	12.73	12.54	12.62	622800
2005-03-16	12.62	12.97	12.62	12.91	750600
2005-03-17	12.91	12.91	12.81	12.87	304500
2005-03-18	12.98	13.08	12.81	12.86	724800
2005-03-21	12.92	12.92	12.76	12.83	260700
2005-03-22	12.77	12.94	12.73	12.75	337500
2005-03-23	12.69	12.83	12.59	12.70	493800
2005-03-24	12.74	12.91	12.74	12.85	407100
2005-03-28	12.81	13.02	12.81	12.98	503100
2005-03-29	12.98	13.07	12.49	12.66	709500
2005-03-30	12.62	12.84	12.62	12.82	654300
2005-03-31	12.82	12.93	12.80	12.87	886200
2005-04-01	12.88	12.93	12.70	12.80	573300
2005-04-04	12.82	13.17	12.82	13.07	675900
2005-04-05	13.07	13.15	13.05	13.14	362100
2005-04-06	13.16	13.17	12.95	13.05	555900
2005-04-07	13.00	13.17	12.96	13.15	283500
2005-04-08	13.17	13.18	12.98	13.03	368400
2005-04-11	13.03	13.13	12.95	13.03	272700
2005-04-12	13.01	13.13	12.83	13.12	557100
2005-04-13	13.12	13.13	12.98	13.10	550800
2005-04-14	13.08	13.15	13.04	13.10	514800
2005-04-15	13.14	13.17	13.05	13.17	872100
2005-04-18	13.16	13.24	12.97	13.07	1161300
2005-04-19	13.08	13.11	12.93	13.03	516900
2005-04-20	13.02	13.08	12.92	13.00	885300
2005-04-21	13.05	13.26	12.99	13.23	296400
2005-04-22	13.22	13.22	13.08	13.11	522900
2005-04-25	13.11	13.22	13.02	13.09	426000
2005-04-26	13.09	13.15	12.80	12.86	375900
2005-04-27	12.83	12.89	12.65	12.82	720900
2005-04-28	12.77	12.77	12.56	12.63	423000
2005-04-29	12.64	12.67	12.28	12.62	426900
2005-05-02	12.64	12.73	12.57	12.67	677700
2005-05-03	12.69	12.71	12.50	12.58	398700
2005-05-04	12.57	12.69	12.48	12.63	389100
2005-05-05	12.57	12.72	12.33	12.42	802800
2005-05-06	12.46	12.46	12.08	12.23	1668600
2005-05-09	12.21	12.32	12.19	12.32	583800
2005-05-10	12.25	12.25	11.86	12.04	882900
2005-05-11	12.07	12.12	11.96	12.08	820800
2005-05-12	12.09	12.25	11.97	12.01	423600
2005-05-13	12.00	12.02	11.84	11.92	885900
2005-05-16	11.89	12.10	11.89	12.08	248700
2005-05-17	12.07	12.07	11.90	12.01	300000
2005-05-18	12.04	12.28	12.04	12.21	377100
2005-05-19	12.21	12.27	12.12	12.20	249000
2005-05-20	12.21	12.21	11.89	11.97	427200
2005-05-23	11.97	12.11	11.85	12.04	462900
2005-05-24	11.99	12.00	11.80	11.94	502200
2005-05-25	11.92	11.92	11.75	11.83	422400
2005-05-26	11.84	11.99	11.77	11.87	492000
2005-05-27	11.88	12.10	11.86	12.08	367200
2005-05-31	12.06	12.23	11.97	12.03	506700
2005-06-01	12.03	12.39	12.01	12.39	363300
2005-06-02	12.30	12.42	12.16	12.42	449700
2005-06-03	12.36	12.44	12.13	12.21	300300
2005-06-06	12.18	12.53	12.09	12.52	650400
2005-06-07	12.58	13.18	12.58	12.73	973500
2005-06-08	12.76	12.78	12.60	12.62	582600
2005-06-09	12.63	12.83	12.58	12.65	498600
2005-06-10	12.66	12.83	12.66	12.83	224700
2005-06-13	12.81	13.00	12.75	12.94	403800
2005-06-14	12.93	13.00	12.89	12.96	396000
2005-06-15	12.98	13.05	12.92	13.05	220800
2005-06-16	13.12	13.22	13.05	13.12	441000
2005-06-17	13.12	13.24	13.07	13.21	667200
2005-06-20	13.21	13.22	13.10	13.17	200700
2005-06-21	13.15	13.19	12.87	13.02	376200
2005-06-22	13.02	13.13	12.89	13.12	242700
2005-06-23	13.08	13.08	12.68	12.70	1349100
2005-06-24	12.71	12.75	12.62	12.75	464100
2005-06-27	12.72	12.81	12.63	12.77	222600
2005-06-28	12.82	13.03	12.77	12.99	459000
2005-06-29	12.97	13.09	12.93	13.05	181800
2005-06-30	13.05	13.19	13.02	13.08	316500
2005-07-01	13.10	13.18	13.04	13.18	281400
2005-07-05	13.18	13.33	13.15	13.28	642300
2005-07-06	13.26	13.29	13.19	13.21	267300
2005-07-07	13.21	13.25	13.00	13.23	168000
2005-07-08	13.25	13.29	13.18	13.28	460500
2005-07-11	13.22	13.27	13.22	13.25	567300
2005-07-12	13.28	13.38	13.13	13.15	683100
2005-07-13	13.18	13.25	13.11	13.13	300300
2005-07-14	13.18	13.23	12.94	12.98	488100
2005-07-15	12.98	13.01	12.66	12.67	1105500
2005-07-18	12.67	12.69	12.55	12.55	725700
2005-07-19	12.63	12.65	12.50	12.56	564900
2005-07-20	12.56	12.62	12.48	12.56	575700
2005-07-21	12.56	12.66	12.37	12.43	390300
2005-07-22	12.41	12.62	12.41	12.62	495000
2005-07-25	12.62	12.71	12.51	12.52	504000
2005-07-26	12.57	12.67	12.36	12.38	588600
2005-07-27	12.39	12.50	12.34	12.48	273600
2005-07-28	12.52	12.62	12.50	12.59	219900
2005-07-29	12.60	12.67	12.49	12.53	160200
2005-08-01	12.50	12.55	12.30	12.43	799500
2005-08-02	12.45	12.57	12.45	12.53	432600
2005-08-03	12.50	12.54	12.42	12.52	345300
2005-08-04	12.48	12.59	12.47	12.54	1016700
2005-08-05	12.54	12.54	12.24	12.33	569400
2005-08-08	12.34	12.43	12.33	12.36	609600
2005-08-09	12.36	12.47	12.33	12.39	332100
2005-08-10	12.43	12.46	12.34	12.43	432600
2005-08-11	12.41	12.49	12.33	12.40	434400
2005-08-12	12.37	12.38	12.23	12.34	1029900
2005-08-15	12.32	12.48	12.30	12.45	383100
2005-08-16	12.41	12.41	12.27	12.38	410100
2005-08-17	12.38	12.81	12.33	12.67	572100
2005-08-18	12.61	12.68	12.51	12.58	307200
2005-08-19	12.58	12.73	12.58	12.71	309900
2005-08-22	12.72	12.83	12.71	12.79	503700
2005-08-23	12.79	12.85	12.71	12.83	483600
2005-08-24	12.83	13.05	12.80	13.01	517500
2005-08-25	13.01	13.15	12.99	13.05	217200
2005-08-26	13.05	13.07	12.74	12.74	347400
2005-08-29	12.67	12.75	12.62	12.71	343200
2005-08-30	12.68	12.90	12.54	12.87	371100
2005-08-31	12.83	13.22	12.78	13.20	761700
2005-09-01	13.17	13.19	13.00	13.17	669600
2005-09-02	13.17	13.23	13.14	13.23	539700
2005-09-06	13.25	13.33	13.22	13.26	398700
2005-09-07	13.18	13.25	13.16	13.23	224700
2005-09-08	13.18	13.18	12.99	13.05	325500
2005-09-09	13.05	13.25	13.00	13.24	274800
2005-09-12	13.22	13.22	13.11	13.17	222600
2005-09-13	13.13	13.19	13.03	13.06	407700
2005-09-14	13.08	13.09	12.90	12.91	252300
2005-09-15	12.95	12.98	12.83	12.86	591900
2005-09-16	12.94	13.30	12.91	13.27	795900
2005-09-19	13.25	13.28	13.10	13.10	270000
2005-09-20	13.13	13.16	12.90	12.90	264000
2005-09-21	12.88	12.88	12.72	12.85	396300
2005-09-22	12.84	13.07	12.83	12.91	267000
2005-09-23	12.89	13.24	12.83	13.13	270300
2005-09-26	13.19	13.29	13.09	13.18	194700
2005-09-27	13.18	13.30	13.10	13.28	602700
2005-09-28	13.30	13.30	12.87	13.01	266100
2005-09-29	13.01	13.26	12.82	13.23	294600
2005-09-30	13.23	13.25	13.13	13.23	380100
2005-10-03	12.85	13.09	12.85	13.07	1304400
2005-10-04	13.01	13.16	12.96	12.98	587100
2005-10-05	12.94	13.00	12.60	12.67	600300
2005-10-06	12.63	12.70	12.38	12.50	585000
2005-10-07	12.52	12.61	12.50	12.52	643800
2005-10-10	12.47	12.53	12.41	12.46	294000
2005-10-11	12.48	12.51	12.40	12.42	1204500
2005-10-12	12.40	12.60	12.17	12.59	854400
2005-10-13	12.59	12.83	12.58	12.79	767400
2005-10-14	12.87	13.01	12.75	13.01	367200
2005-10-17	12.97	13.01	12.75	12.85	345000
2005-10-18	12.87	12.87	12.67	12.77	249000
2005-10-19	12.76	13.20	12.72	13.20	678000
2005-10-20	13.17	13.20	13.01	13.08	546900
2005-10-21	13.12	13.22	13.11	13.17	703200
2005-10-24	13.18	13.28	13.16	13.20	499500
2005-10-25	13.18	13.25	13.13	13.22	515700
2005-10-26	13.21	13.28	13.05	13.19	449700
2005-10-27	13.14	13.16	12.80	12.86	315600
2005-10-28	12.88	13.17	12.78	13.17	278700
2005-10-31	13.19	13.42	13.17	13.29	805500
2005-11-01	13.25	13.37	13.11	13.33	831600
2005-11-02	13.33	13.58	13.30	13.58	1002900
2005-11-03	13.67	14.29	13.67	14.17	1724700
2005-11-04	14.17	14.45	14.03	14.45	1762200
2005-11-07	14.50	14.69	14.37	14.52	699300
2005-11-08	14.47	14.49	14.18	14.26	574500
2005-11-09	14.28	14.32	14.09	14.20	697800
2005-11-10	14.20	14.45	14.15	14.40	1009500
2005-11-11	14.39	14.54	14.34	14.54	399900
2005-11-14	14.54	14.73	14.50	14.67	855300
2005-11-15	14.67	14.78	14.48	14.71	451800
2005-11-16	14.70	14.72	14.33	14.50	258300
2005-11-17	14.53	14.79	14.53	14.75	307200
2005-11-18	14.92	14.99	14.75	14.92	518100
2005-11-21	14.92	15.00	14.90	14.97	528300
2005-11-22	14.92	15.00	14.83	14.93	346500
2005-11-23	14.90	14.94	14.85	14.93	190200
2005-11-25	14.90	14.95	14.88	14.93	37800
2005-11-28	14.92	14.93	14.65	14.71	455400
2005-11-29	14.75	14.91	14.63	14.80	687600
2005-11-30	14.75	14.97	14.75	14.81	306000
2005-12-01	14.86	15.03	14.84	14.96	888600
2005-12-02	14.95	14.95	14.56	14.67	430500
2005-12-05	14.63	14.63	14.22	14.31	811500
2005-12-06	14.33	14.98	14.28	14.82	596400
2005-12-07	14.85	14.89	14.62	14.81	626700
2005-12-08	14.80	14.86	14.62	14.78	582300
2005-12-09	14.78	14.87	14.75	14.84	907200
2005-12-12	14.82	14.84	14.47	14.67	318300
2005-12-13	14.63	14.73	14.47	14.47	528300
2005-12-14	14.47	14.62	14.39	14.56	812700
2005-12-15	14.56	14.56	14.28	14.53	529500
2005-12-16	14.52	14.57	14.37	14.44	886200
2005-12-19	14.38	14.39	14.10	14.22	465600
2005-12-20	14.21	14.22	13.96	14.00	499200
2005-12-21	14.02	14.48	14.02	14.42	611100
2005-12-22	14.75	15.02	14.74	14.81	989700
2005-12-23	14.82	15.13	14.81	14.94	700500
2005-12-27	14.97	14.97	14.80	14.83	490200
2005-12-28	14.83	14.99	14.77	14.97	270000
2005-12-29	15.00	15.12	14.89	14.97	254100
2005-12-30	14.92	15.05	14.63	14.99	441000
2006-01-03	15.02	15.33	14.71	15.29	911700
2006-01-04	15.28	15.43	15.17	15.33	1092300
2006-01-05	15.32	15.34	15.15	15.18	1239300
2006-01-06	15.24	15.25	15.01	15.12	411000
2006-01-09	14.99	15.08	14.97	15.00	783600
2006-01-10	14.93	15.14	14.90	15.03	654900
2006-01-11	15.04	15.14	14.95	15.12	444300
2006-01-12	14.97	14.99	14.72	14.80	689100
2006-01-13	14.79	14.84	14.63	14.65	764400
2006-01-17	14.59	14.59	14.33	14.37	527400
2006-01-18	14.35	14.59	14.33	14.54	356700
2006-01-19	14.59	14.68	14.50	14.53	346200
2006-01-20	14.63	14.69	14.37	14.47	555900
2006-01-23	14.41	14.52	14.30	14.38	342300
2006-01-24	14.43	14.56	14.08	14.42	660600
2006-01-25	14.48	14.53	14.32	14.48	438000
2006-01-26	14.50	14.61	14.19	14.32	510600
2006-01-27	14.25	14.27	14.00	14.27	1156800
2006-01-30	14.25	14.36	14.22	14.27	231300
2006-01-31	14.20	14.24	13.99	14.15	286800
2006-02-01	14.15	14.21	13.92	14.15	1053600
2006-02-02	14.12	14.14	13.80	13.90	645600
2006-02-03	13.87	13.89	13.65	13.78	1020900
2006-02-06	13.73	13.87	13.60	13.83	765300
2006-02-07	13.84	13.91	13.55	13.56	450000
2006-02-08	13.64	13.80	13.37	13.77	913800
2006-02-09	13.83	14.57	13.77	14.55	2099400
2006-02-10	14.53	14.59	14.07	14.54	860100
2006-02-13	14.53	14.53	14.14	14.27	833100
2006-02-14	14.18	14.37	14.17	14.27	601800
2006-02-15	14.27	14.37	14.08	14.22	549000
2006-02-16	14.29	14.63	14.28	14.58	1122000
2006-02-17	14.63	14.69	14.37	14.52	572100
2006-02-21	14.50	14.53	14.41	14.47	356700
2006-02-22	14.49	14.74	14.37	14.63	405900
2006-02-23	14.57	14.62	14.42	14.44	383100
2006-02-24	14.43	14.50	14.33	14.43	297900
2006-02-27	14.41	14.58	14.41	14.46	489600
2006-02-28	14.42	14.42	14.21	14.34	639000
2006-03-01	14.31	14.44	14.22	14.38	577500
2006-03-02	14.35	14.40	14.15	14.29	365700
2006-03-03	14.22	14.31	14.05	14.07	345600
2006-03-06	13.76	14.17	13.76	14.07	513300
2006-03-07	14.03	14.03	13.82	13.92	299100
2006-03-08	13.86	13.87	13.56	13.77	1113300
2006-03-09	13.75	13.81	13.71	13.75	555300
2006-03-10	13.72	13.84	13.63	13.80	873000
2006-03-13	13.80	14.04	13.80	13.95	751800
2006-03-14	13.95	14.45	13.95	14.33	948000
2006-03-15	14.33	14.40	14.19	14.37	591900
2006-03-16	14.35	14.44	14.25	14.32	393000
2006-03-17	14.33	14.39	14.09	14.20	1162800
2006-03-20	14.19	14.20	13.97	14.00	500700
2006-03-21	14.04	14.09	13.79	13.80	729300
2006-03-22	13.82	14.52	13.79	14.43	930900
2006-03-23	14.45	14.87	14.44	14.82	1254000
2006-03-24	14.84	15.08	14.84	15.05	791400
2006-03-27	15.00	15.03	14.75	14.81	292800
2006-03-28	14.78	14.99	14.58	14.72	223800
2006-03-29	14.73	14.93	14.62	14.92	475800
2006-03-30	14.92	15.16	14.91	15.08	740400
2006-03-31	15.05	15.10	14.93	15.07	263700
2006-04-03	15.03	15.19	14.83	14.96	501600
2006-04-04	14.96	15.17	14.83	15.08	468600
2006-04-05	15.09	15.17	15.01	15.14	516600
2006-04-06	15.08	15.14	14.94	15.11	479100
2006-04-07	15.13	15.33	14.95	15.05	462300
2006-04-10	15.01	15.03	14.87	14.92	411900
2006-04-11	14.97	14.98	14.48	14.59	505500
2006-04-12	14.54	14.75	14.49	14.63	199500
2006-04-13	14.59	14.79	14.53	14.72	313800
2006-04-17	14.72	14.72	14.50	14.60	269100
2006-04-18	14.60	14.93	14.56	14.77	631500
2006-04-19	14.67	14.76	14.47	14.71	459300
2006-04-20	14.64	14.67	14.30	14.52	453300
2006-04-21	14.58	14.60	14.31	14.50	1629600
2006-04-24	14.46	14.96	14.31	14.85	879900
2006-04-25	14.88	14.95	14.66	14.79	724500
2006-04-26	14.88	15.16	14.86	15.11	1463400
2006-04-27	14.99	15.33	14.93	15.05	413100
2006-04-28	15.00	15.14	14.85	14.96	366000
2006-05-01	14.96	15.07	14.67	14.73	719400
2006-05-02	14.67	14.80	14.40	14.78	698700
2006-05-03	15.30	16.46	15.20	15.91	2827200
2006-05-04	16.25	16.66	16.09	16.51	1442400
2006-05-05	16.53	17.12	16.51	16.75	1530300
2006-05-08	16.62	16.72	16.52	16.55	570000
2006-05-09	16.55	16.67	16.44	16.59	750900
2006-05-10	16.55	16.62	16.42	16.55	442500
2006-05-11	16.56	16.62	16.33	16.41	841500
2006-05-12	16.37	16.39	16.05	16.17	743400
2006-05-15	16.17	16.39	15.94	16.29	717600
2006-05-16	16.30	16.45	16.07	16.15	380100
2006-05-17	16.07	16.38	15.93	16.28	779700
2006-05-18	16.36	16.78	16.36	16.47	948900
2006-05-19	16.47	16.88	16.45	16.82	893700
2006-05-22	16.82	17.29	16.75	17.06	1015200
2006-05-23	17.12	17.48	17.12	17.20	1059300
2006-05-24	17.20	17.35	16.72	17.06	1005600
2006-05-25	17.12	17.14	16.90	17.08	867000
2006-05-26	17.20	17.29	17.10	17.23	700200
2006-05-30	17.15	17.15	16.70	16.71	1220400
2006-05-31	16.78	17.13	16.67	17.05	1217400
2006-06-01	16.98	17.05	16.91	17.03	658500
2006-06-02	17.04	17.27	17.01	17.07	932400
2006-06-05	17.03	17.13	16.57	16.59	644700
2006-06-06	16.59	17.08	16.39	17.07	1755000
2006-06-07	17.05	17.69	17.05	17.22	1266000
2006-06-08	17.10	17.76	16.73	17.74	1650300
2006-06-09	17.75	18.23	17.17	17.25	1013100
2006-06-12	17.27	17.34	16.96	17.20	744600
2006-06-13	17.15	17.38	16.62	16.78	1094100
2006-06-14	16.73	16.95	16.54	16.84	650100
2006-06-15	16.97	17.47	16.94	17.35	891600
2006-06-16	17.35	17.71	17.33	17.51	2427600
2006-06-19	17.45	17.45	16.80	16.95	1677600
2006-06-20	16.99	17.16	16.90	16.93	1092600
2006-06-21	16.98	17.12	16.87	16.93	965700
2006-06-22	16.93	17.05	16.75	17.00	703200
2006-06-23	17.02	17.10	16.78	16.87	681600
2006-06-26	16.87	17.14	16.87	17.00	810600
2006-06-27	16.95	17.05	16.54	16.59	1037100
2006-06-28	16.63	16.70	16.41	16.70	936900
2006-06-29	16.73	16.84	16.50	16.74	1621800
2006-06-30	17.00	17.65	16.89	17.65	6440700
2006-07-03	17.49	17.57	17.30	17.40	1032300
2006-07-05	17.40	17.58	17.38	17.58	1056300
2006-07-06	17.66	17.83	17.55	17.75	1033200
2006-07-07	17.71	17.89	17.69	17.72	1016400
2006-07-10	17.78	17.91	17.70	17.75	543000
2006-07-11	17.75	17.75	17.53	17.61	615600
2006-07-12	17.59	17.60	17.19	17.48	824100
2006-07-13	17.40	17.52	17.24	17.46	490500
2006-07-14	17.40	17.74	17.37	17.70	1618500
2006-07-17	17.63	17.81	17.55	17.70	1311300
2006-07-18	17.90	18.15	17.67	17.92	2358300
2006-07-19	17.78	18.39	17.78	18.18	1855500
2006-07-20	18.15	18.24	18.03	18.12	841500
2006-07-21	18.10	18.28	17.82	18.10	749100
2006-07-24	18.13	18.33	18.09	18.30	957600
2006-07-25	18.35	18.67	18.14	18.45	634500
2006-07-26	18.52	18.54	18.16	18.32	593700
2006-07-27	18.31	18.44	18.09	18.22	888600
2006-07-28	18.22	18.30	17.86	18.13	1089300
2006-07-31	18.10	18.21	17.69	18.20	921000
2006-08-01	18.15	18.72	18.12	18.58	1608300
2006-08-02	18.66	19.00	18.66	18.72	1074000
2006-08-03	19.20	20.41	19.05	20.15	4839900
2006-08-04	20.40	21.06	20.37	20.87	2479500
2006-08-07	20.89	21.25	20.60	20.72	1901400
2006-08-08	20.72	20.72	19.88	20.19	1742700
2006-08-09	20.22	20.70	20.22	20.37	961800
2006-08-10	20.32	20.48	20.19	20.27	715500
2006-08-11	20.27	20.45	19.97	20.23	792600
2006-08-14	20.30	20.49	20.18	20.30	496500
2006-08-15	20.33	20.57	20.28	20.49	810900
2006-08-16	20.58	21.09	20.57	21.07	908400
2006-08-17	21.01	21.07	20.73	20.82	1117800
2006-08-18	20.81	20.96	20.62	20.83	579000
2006-08-21	20.81	21.67	20.65	21.35	1348200
2006-08-22	21.32	21.68	21.17	21.65	1427700
2006-08-23	21.58	21.60	21.01	21.16	668700
2006-08-24	21.19	21.20	20.90	21.00	473400
2006-08-25	20.87	21.03	20.78	20.99	560400
2006-08-28	21.00	21.18	20.95	21.13	1013100
2006-08-29	21.16	21.19	20.88	21.10	866100
2006-08-30	21.16	21.16	20.81	20.87	1194600
2006-08-31	20.90	21.06	20.87	20.95	984000
2006-09-01	21.03	21.17	20.78	21.17	656100
2006-09-05	21.20	21.25	21.03	21.17	534000
2006-09-06	21.17	21.44	21.07	21.30	816000
2006-09-07	21.27	21.51	21.09	21.35	591600
2006-09-08	21.33	21.33	21.06	21.13	1072500
2006-09-11	21.17	22.14	21.17	22.06	1657200
2006-09-12	22.10	22.63	22.00	22.45	1563600
2006-09-13	22.45	22.46	21.83	21.93	1122900
2006-09-14	21.92	21.92	21.23	21.31	1414000
2006-09-15	21.37	21.96	21.26	21.74	1667200
2006-09-18	21.68	22.00	21.33	21.40	827200
2006-09-19	21.39	21.60	21.17	21.57	931600
2006-09-20	21.84	22.17	21.50	21.67	770200
2006-09-21	21.74	22.13	21.70	21.82	650600
2006-09-22	21.85	21.90	21.37	21.67	532800
2006-09-25	22.43	22.43	21.42	21.58	739200
2006-09-26	21.58	21.71	21.19	21.55	1010200
2006-09-27	21.49	21.65	21.17	21.20	655600
2006-09-28	21.23	21.36	21.14	21.21	422200
2006-09-29	21.21	21.97	21.21	21.63	1819800
2006-10-02	21.63	21.75	21.33	21.63	825600
2006-10-03	21.73	21.94	21.58	21.85	1552800
2006-10-04	21.81	21.93	21.59	21.79	1345000
2006-10-05	23.14	24.86	23.14	23.54	3387600
2006-10-06	23.72	23.87	23.03	23.25	1374200
2006-10-09	23.25	23.50	22.94	23.19	756400
2006-10-10	23.25	23.37	23.11	23.33	737000
2006-10-11	23.26	23.27	22.82	22.90	746800
2006-10-12	22.91	23.15	22.53	22.94	1095000
2006-10-13	22.86	22.91	22.56	22.79	999000
2006-10-16	22.87	23.12	22.86	22.95	1127400
2006-10-17	22.85	22.93	22.49	22.81	882600
2006-10-18	22.85	23.16	22.60	22.71	589000
2006-10-19	22.64	22.79	22.46	22.67	1341800
2006-10-20	22.68	23.15	22.05	23.10	2026800
2006-10-23	23.20	23.28	22.57	23.00	1238200
2006-10-24	22.95	23.19	22.95	23.01	753600
2006-10-25	23.06	23.17	22.66	22.83	390800
2006-10-26	22.99	23.24	22.95	23.10	645400
2006-10-27	23.14	23.18	22.64	22.70	606600
2006-10-30	22.66	23.04	22.59	22.93	931800
2006-10-31	23.03	23.03	22.64	22.85	480800
2006-11-01	22.75	22.85	22.25	22.51	686200
2006-11-02	22.41	22.67	22.28	22.56	840000
2006-11-03	22.71	22.93	22.56	22.84	797000
2006-11-06	23.45	24.21	23.38	23.95	1940400
2006-11-07	24.25	24.60	23.89	23.98	820800
2006-11-08	23.85	23.85	23.47	23.67	1004400
2006-11-09	23.63	23.71	22.64	22.89	1315800
2006-11-10	22.89	23.67	22.25	23.58	1033200
2006-11-13	23.51	23.60	23.28	23.51	1069200
2006-11-14	23.50	23.61	23.12	23.35	809600
2006-11-15	23.28	23.56	23.07	23.20	1063800
2006-11-16	23.20	23.49	23.13	23.28	644000
2006-11-17	23.20	23.50	22.91	23.24	1104600
2006-11-20	23.27	23.27	23.06	23.13	582000
2006-11-21	23.18	23.24	23.04	23.13	804200
2006-11-22	23.13	23.24	23.02	23.18	617600
2006-11-24	23.18	23.22	23.03	23.12	112000
2006-11-27	23.02	23.02	22.12	22.29	1406200
2006-11-28	22.33	22.78	22.31	22.55	1183000
2006-11-29	22.55	22.55	22.00	22.28	2522400
2006-11-30	22.26	22.91	22.26	22.73	1627800
2006-12-01	22.74	23.04	22.73	22.93	1006800
2006-12-04	22.99	23.27	22.95	23.00	727800
2006-12-05	23.03	23.49	23.03	23.42	685600
2006-12-06	23.42	23.49	23.33	23.45	387000
2006-12-07	23.46	23.48	23.04	23.05	582800
2006-12-08	23.03	23.03	22.69	22.75	689200
2006-12-11	22.70	22.98	22.63	22.68	690000
2006-12-12	22.64	22.95	22.48	22.55	608200
2006-12-13	22.54	22.87	22.29	22.46	759200
2006-12-14	22.46	22.72	22.42	22.49	551600
2006-12-15	22.65	23.29	22.65	23.06	1045200
2006-12-18	23.06	23.12	22.31	22.40	737000
2006-12-19	22.32	22.72	22.29	22.35	527400
2006-12-20	22.34	22.89	22.34	22.63	530400
2006-12-21	22.69	22.76	22.23	22.40	323800
2006-12-22	22.34	22.38	22.19	22.27	304000
2006-12-26	22.23	22.48	22.18	22.23	284200
2006-12-27	22.16	22.48	22.14	22.38	598800
2006-12-28	22.34	22.49	22.23	22.32	292000
2006-12-29	22.38	22.94	22.38	22.62	495800
2007-01-03	22.68	22.86	22.46	22.81	1098000
2007-01-04	22.72	22.78	22.45	22.60	983800
2007-01-05	22.38	22.47	21.66	21.80	1197600
2007-01-08	21.76	22.38	21.72	22.18	961000
2007-01-09	22.19	22.40	22.03	22.24	358200
2007-01-10	22.22	22.45	22.01	22.38	361000
2007-01-11	22.39	22.78	22.38	22.53	667600
2007-01-12	22.53	22.91	22.52	22.91	700800
2007-01-16	23.36	23.36	22.87	22.95	881400
2007-01-17	23.03	23.48	23.03	23.45	684600
2007-01-18	23.45	23.50	23.34	23.35	624400
2007-01-19	23.56	24.95	23.56	24.57	2011800
2007-01-22	24.80	25.06	24.17	24.61	1065600
2007-01-23	24.61	25.05	24.61	24.92	864800
2007-01-24	24.99	25.25	24.79	24.95	760800
2007-01-25	25.09	25.12	24.39	24.55	616200
2007-01-26	24.58	24.65	24.22	24.44	444400
2007-01-29	24.44	24.76	24.39	24.73	524000
2007-01-30	24.74	24.74	24.13	24.25	746000
2007-01-31	24.25	24.46	24.11	24.36	888800
2007-02-01	24.46	24.56	24.30	24.45	428600
2007-02-02	24.50	24.66	24.38	24.54	546600
2007-02-05	24.54	25.00	24.22	24.36	574600
2007-02-06	24.71	24.85	24.55	24.77	490800
2007-02-07	24.87	24.88	24.42	24.61	591600
2007-02-08	25.75	27.00	25.73	26.38	2647800
2007-02-09	26.70	26.88	26.20	26.37	1168200
2007-02-12	26.38	26.52	26.12	26.26	785480
2007-02-13	26.26	26.56	26.17	26.39	608400
2007-02-14	26.37	26.65	26.31	26.52	488114
2007-02-15	26.57	26.62	26.23	26.53	553200
2007-02-16	26.35	26.61	26.23	26.56	465200
2007-02-20	26.61	27.11	26.61	26.77	964600
2007-02-21	26.50	26.91	26.11	26.50	952000
2007-02-22	26.48	26.75	26.40	26.64	655000
2007-02-23	26.64	26.80	26.55	26.77	548800
2007-02-26	26.80	26.84	26.47	26.70	587600
2007-02-27	26.58	26.77	25.80	26.22	814800
2007-02-28	26.00	26.33	25.62	26.17	876200
2007-03-01	25.75	25.98	25.63	25.82	904796
2007-03-02	25.82	25.82	25.35	25.51	677200
2007-03-05	25.13	25.44	24.84	24.85	706400
2007-03-06	24.95	26.00	24.88	25.89	1238200
2007-03-07	25.89	26.03	25.50	25.86	841200
2007-03-08	25.96	26.23	25.87	25.92	492800
2007-03-09	25.96	26.22	25.56	25.79	824000
2007-03-12	25.50	26.10	25.43	26.07	727200
2007-03-13	25.95	25.97	25.66	25.73	924400
2007-03-14	25.78	25.90	25.29	25.65	818800
2007-03-15	25.35	25.45	24.88	25.20	1217200
2007-03-16	25.20	25.29	24.94	25.10	460600
2007-03-19	25.08	25.15	24.88	25.09	698400
2007-03-20	25.09	25.59	25.09	25.51	637800
2007-03-21	25.51	25.94	25.39	25.93	597400
2007-03-22	26.05	26.05	25.68	25.78	773600
2007-03-23	25.73	25.78	25.48	25.65	466200
2007-03-26	26.00	26.39	25.72	26.32	1034400
2007-03-27	26.17	26.17	25.85	25.96	487400
2007-03-28	25.84	25.87	25.53	25.58	411600
2007-03-29	25.63	26.10	25.60	26.02	583600
2007-03-30	26.10	26.41	25.96	26.41	1139000
2007-04-02	26.50	26.84	26.43	26.77	890200
2007-04-03	26.90	26.90	26.40	26.55	663000
2007-04-04	26.60	26.75	26.43	26.72	516600
2007-04-05	26.77	26.86	26.20	26.28	621200
2007-04-09	26.49	26.60	26.22	26.55	751400
2007-04-10	26.55	26.59	26.25	26.44	854000
2007-04-11	26.33	26.50	26.15	26.43	619600
2007-04-12	26.44	26.50	26.20	26.45	580200
2007-04-13	26.45	26.96	26.45	26.82	477400
2007-04-16	26.94	27.00	26.57	26.98	792600
2007-04-17	26.98	27.43	26.63	27.23	789150
2007-04-18	27.23	27.32	26.95	27.26	720200
2007-04-19	27.26	27.34	26.94	27.02	863000
2007-04-20	27.04	27.34	26.83	27.34	974000
2007-04-23	27.28	27.87	27.20	27.63	1281200
2007-04-24	27.70	27.83	27.29	27.77	1355200
2007-04-25	27.87	27.90	27.52	27.73	639000
2007-04-26	27.80	28.93	27.79	28.49	1954600
2007-04-27	28.95	29.00	28.60	28.76	1041400
2007-04-30	28.76	28.78	28.14	28.40	711300
2007-05-01	28.36	28.62	28.07	28.52	941200
2007-05-02	28.75	28.97	28.50	28.63	1312140
2007-05-03	28.81	29.99	28.65	29.63	1726800
2007-05-04	29.76	30.18	29.43	29.90	892400
2007-05-07	30.13	30.30	29.96	30.09	537000
2007-05-08	29.93	30.48	29.65	30.25	693600
2007-05-09	30.25	30.45	30.04	30.37	471000
2007-05-10	30.38	30.38	29.81	29.94	608000
2007-05-11	29.93	30.00	29.64	29.94	842400
2007-05-14	29.98	30.01	29.55	29.68	788000
2007-05-15	29.48	29.94	29.32	29.63	418400
2007-05-16	29.70	29.83	29.50	29.70	764600
2007-05-17	29.70	29.77	29.46	29.66	524800
2007-05-18	29.82	30.19	29.80	30.07	387740
2007-05-21	30.30	30.73	30.25	30.54	623800
2007-05-22	30.45	30.94	30.35	30.87	862200
2007-05-23	30.87	31.43	30.87	31.21	1511800
2007-05-24	31.21	31.63	31.03	31.12	1867400
2007-05-25	31.12	31.71	31.12	31.61	1532400
2007-05-29	31.65	32.12	31.30	31.50	1046636
2007-05-30	31.50	32.41	31.49	32.32	814800
2007-05-31	32.44	32.64	32.17	32.40	687000
2007-06-01	32.49	32.50	32.04	32.07	552600
2007-06-04	32.95	32.99	32.09	32.49	1302336
2007-06-05	32.49	32.57	31.88	32.13	875140
2007-06-06	32.08	32.09	31.29	31.40	1065800
2007-06-07	31.65	32.34	31.59	31.76	1054600
2007-06-08	31.80	32.25	31.70	32.18	714400
2007-06-11	32.18	32.40	32.02	32.12	635400
2007-06-12	32.17	32.34	31.71	31.80	726600
2007-06-13	31.84	32.08	31.57	32.00	1031600
2007-06-14	32.08	32.40	32.04	32.26	570000
2007-06-15	32.36	32.53	32.30	32.45	557800
2007-06-18	32.53	32.62	32.41	32.56	811000
2007-06-19	32.50	32.96	32.33	32.83	740000
2007-06-20	32.84	32.95	32.38	32.58	837200
2007-06-21	32.55	32.62	32.40	32.58	1562400
2007-06-22	32.43	32.49	32.14	32.17	1095600
2007-06-25	32.23	32.35	31.43	31.54	1130000
2007-06-26	31.75	32.03	31.24	31.40	1134000
2007-06-27	31.40	31.50	30.94	31.39	892800
2007-06-28	31.60	31.87	31.51	31.61	624000
2007-06-29	31.61	32.11	31.41	31.56	500600
2007-07-02	31.56	31.86	31.46	31.86	866400
2007-07-03	32.05	32.50	31.86	32.15	636200
2007-07-05	32.25	33.02	32.21	33.01	1083000
2007-07-06	32.95	33.25	32.58	32.99	718400
2007-07-09	33.25	33.40	32.17	32.54	671200
2007-07-10	32.34	32.54	31.75	31.83	605800
2007-07-11	31.70	31.90	31.33	31.87	852900
2007-07-12	31.95	32.00	31.47	31.74	556400
2007-07-13	31.82	31.88	31.34	31.68	534500
2007-07-16	31.79	31.80	31.08	31.29	623300
2007-07-17	31.13	31.78	30.69	31.30	827200
2007-07-18	31.20	31.36	30.70	31.11	499100
2007-07-19	31.25	31.56	31.15	31.45	606200
2007-07-20	31.34	31.59	30.70	31.00	642000
2007-07-23	31.00	31.35	30.32	30.48	644300
2007-07-24	29.60	30.26	28.84	29.82	1265700
2007-07-25	29.76	30.25	29.09	29.39	656600
2007-07-26	28.90	29.15	28.06	28.67	963900
2007-07-27	28.40	28.90	27.63	28.25	1018200
2007-07-30	28.20	28.54	28.12	28.49	921900
2007-07-31	29.89	29.89	28.58	28.85	770200
2007-08-01	28.70	29.19	28.42	29.18	866700
2007-08-02	29.35	29.76	28.94	29.55	899700
2007-08-03	30.10	30.77	29.76	29.90	1303900
2007-08-06	29.91	30.06	28.96	29.78	722200
2007-08-07	26.80	27.87	24.81	26.06	6299200
2007-08-08	26.47	27.26	24.48	26.66	4991200
2007-08-09	26.00	27.86	25.20	27.81	2525000
2007-08-10	27.25	28.14	27.05	27.54	1538900
2007-08-13	27.47	28.25	27.18	27.70	1690400
2007-08-14	27.50	27.58	26.20	26.35	990400
2007-08-15	26.12	26.60	25.36	25.54	1123300
2007-08-16	24.80	25.38	24.45	25.06	1694600
2007-08-17	25.24	26.85	25.11	25.41	1475600
2007-08-20	25.41	26.80	24.58	26.71	1314900
2007-08-21	26.71	26.71	25.66	25.89	1102700
2007-08-22	25.80	26.64	25.80	26.56	1109300
2007-08-23	26.53	26.81	25.83	26.09	881800
2007-08-24	25.95	26.25	25.62	25.95	859900
2007-08-27	25.54	25.79	25.25	25.35	1122100
2007-08-28	25.48	25.48	24.33	24.50	1365900
2007-08-29	24.61	24.80	24.08	24.70	1577500
2007-08-30	24.44	25.03	24.40	24.63	732800
2007-08-31	24.70	25.68	24.70	25.66	917000
2007-09-04	25.30	25.66	24.55	25.54	1412500
2007-09-05	24.93	25.92	24.90	25.90	965800
2007-09-06	25.90	26.16	25.52	25.99	975700
2007-09-07	25.80	26.03	25.48	25.77	694000
2007-09-10	25.77	26.22	25.57	26.07	854500
2007-09-11	25.81	26.63	25.75	26.59	805500
2007-09-12	26.15	26.40	25.92	26.16	1352500
2007-09-13	26.18	26.84	26.10	26.70	617300
2007-09-14	26.35	26.93	26.21	26.85	442700
2007-09-17	26.52	26.66	26.01	26.55	566900
2007-09-18	26.55	27.39	26.21	27.26	734100
2007-09-19	27.29	27.72	27.29	27.60	919900
2007-09-20	27.60	27.62	27.04	27.04	791400
2007-09-21	27.08	27.60	26.99	27.48	616300
2007-09-24	27.50	27.50	26.55	26.75	835700
2007-09-25	26.57	26.57	25.90	25.98	937500
2007-09-26	26.10	26.10	25.19	25.45	1139100
2007-09-27	25.57	26.34	25.47	26.16	690100
2007-09-28	26.12	26.50	25.91	26.17	741600
2007-10-01	25.90	26.08	25.20	25.63	1643700
2007-10-02	25.70	25.89	25.21	25.48	1603200
2007-10-03	25.28	25.73	24.97	25.13	1061400
2007-10-04	25.25	25.52	25.03	25.31	501900
2007-10-05	26.10	26.93	26.06	26.92	1475700
2007-10-08	27.25	27.52	27.13	27.50	653100
2007-10-09	27.41	27.58	26.31	26.89	782400
2007-10-10	27.00	27.27	26.73	26.94	388200
2007-10-11	26.94	27.64	26.94	27.38	661800
2007-10-12	27.38	27.83	27.38	27.83	479900
2007-10-15	27.71	27.75	27.08	27.12	641300
2007-10-16	27.05	27.26	26.25	26.98	774600
2007-10-17	27.05	27.13	26.70	27.11	363700
2007-10-18	27.00	27.17	26.73	27.06	370000
2007-10-19	26.92	27.01	26.52	26.61	237500
2007-10-22	26.50	27.01	25.97	26.95	290600
2007-10-23	26.92	27.05	26.72	26.94	236100
2007-10-24	26.89	26.89	25.90	26.58	552400
2007-10-25	26.71	27.31	26.39	27.25	508800
2007-10-26	27.49	27.50	27.08	27.41	341400
2007-10-29	27.49	29.16	27.37	28.95	1105600
2007-10-30	28.90	28.90	28.30	28.59	499200
2007-10-31	28.80	28.80	27.77	28.29	658000
2007-11-01	28.00	28.75	27.85	28.25	1595900
2007-11-02	28.66	28.66	27.90	27.95	897600
2007-11-05	27.50	27.77	26.86	26.94	1385200
2007-11-06	26.67	27.49	26.67	27.26	661700
2007-11-07	27.18	27.29	26.36	26.65	552300
2007-11-08	27.14	29.36	27.14	28.90	3283600
2007-11-09	28.40	29.20	28.39	28.76	1148000
2007-11-12	28.48	29.24	28.32	28.43	843600
2007-11-13	28.60	29.54	28.57	29.36	1141500
2007-11-14	29.26	29.40	28.51	28.99	689200
2007-11-15	28.92	29.81	28.65	29.02	562700
2007-11-16	29.27	29.27	28.36	28.60	394900
2007-11-19	28.34	28.59	27.89	28.19	512750
2007-11-20	28.40	28.79	27.95	28.79	610900
2007-11-21	28.68	28.70	27.90	28.03	563500
2007-11-23	28.40	28.49	28.16	28.42	590500
2007-11-26	28.26	28.70	28.19	28.34	743600
2007-11-27	28.60	28.99	28.21	28.77	750800
2007-11-28	28.77	29.63	28.65	29.42	967200
2007-11-29	29.29	30.05	29.13	30.01	559600
2007-11-30	30.15	30.67	30.12	30.51	1003100
2007-12-03	30.48	30.48	29.78	30.18	915600
2007-12-04	30.06	31.46	29.99	30.87	1632600
2007-12-05	31.25	31.25	30.44	30.85	397800
2007-12-06	30.90	31.00	30.32	30.99	579100
2007-12-07	31.00	31.20	30.56	30.91	492400
2007-12-10	30.59	31.58	30.59	31.05	869922
2007-12-11	31.00	31.12	29.82	29.95	490600
2007-12-12	30.48	30.48	29.37	29.78	613550
2007-12-13	29.48	29.87	29.43	29.74	368500
2007-12-14	29.35	30.04	29.16	29.79	394600
2007-12-17	29.79	29.79	29.49	29.52	362000
2007-12-18	29.73	29.81	29.22	29.44	322900
2007-12-19	29.37	30.18	29.37	30.02	300600
2007-12-20	30.07	30.30	29.50	30.30	633800
2007-12-21	30.36	30.36	29.04	29.20	1223300
2007-12-24	29.06	29.54	29.02	29.45	159403
2007-12-26	29.37	29.54	29.14	29.48	215800
2007-12-27	29.43	29.43	28.84	28.97	288900
2007-12-28	29.08	29.34	28.93	29.13	273100
2007-12-31	29.12	29.61	29.04	29.51	428115
2008-01-02	29.22	29.55	28.48	28.96	723177
2008-01-03	28.99	29.65	28.74	29.64	834400
2008-01-04	29.32	29.40	28.27	28.55	1141500
2008-01-07	28.58	28.68	27.06	27.41	1304300
2008-01-08	27.49	27.80	27.46	27.49	636309
2008-01-09	27.30	28.22	27.30	28.22	542900
2008-01-10	27.94	28.24	27.19	27.80	908244
2008-01-11	27.84	27.84	26.95	27.48	540200
2008-01-14	27.49	27.51	26.84	26.97	679100
2008-01-15	26.45	26.99	26.42	26.54	473900
2008-01-16	26.24	26.74	25.79	25.93	1422580
2008-01-17	26.19	26.55	25.79	25.85	1918900
2008-01-18	26.57	26.63	25.76	25.93	4019932
2008-01-22	25.85	25.85	24.90	25.00	2063606
2008-01-23	24.45	25.62	24.16	25.50	1157580
2008-01-24	25.79	26.09	25.05	25.17	1587200
2008-01-25	25.30	25.54	24.30	25.00	1749109
2008-01-28	25.10	26.18	25.03	26.18	16226840
2008-01-29	26.33	26.87	25.95	26.62	1160775
2008-01-30	26.52	26.61	26.04	26.10	1226560
2008-01-31	25.61	26.63	25.60	26.50	1109303
2008-02-01	25.50	25.64	24.74	24.85	3171976
2008-02-04	24.85	25.43	24.75	25.12	1314850
2008-02-05	24.80	25.05	23.67	23.76	1607550
2008-02-06	23.79	23.94	22.92	23.02	1480210
2008-02-07	24.54	26.33	24.54	25.21	2737306
2008-02-08	25.03	26.25	24.96	25.81	1993739
2008-02-11	25.87	25.92	25.40	25.45	998322
2008-02-12	25.53	25.97	25.44	25.70	776180
2008-02-13	25.85	26.67	25.85	26.42	1158470
2008-02-14	26.56	26.65	25.79	25.86	427176
2008-02-15	25.74	26.37	25.71	26.18	784389
2008-02-19	26.69	26.93	26.40	26.81	844200
2008-02-20	26.50	26.80	26.43	26.71	582083
2008-02-21	26.78	26.93	26.53	26.62	490521
2008-02-22	26.75	26.77	25.92	26.65	1663099
2008-02-25	26.60	26.90	26.19	26.70	526400
2008-02-26	26.66	27.41	26.46	27.31	550900
2008-02-27	27.15	27.47	26.87	27.42	874300
2008-02-28	27.33	27.42	26.84	27.13	512300
2008-02-29	26.81	27.04	26.53	26.86	770101
2008-03-03	26.55	26.99	26.28	26.84	1176672
2008-03-04	26.62	27.55	26.62	27.44	1059200
2008-03-05	27.63	27.98	27.56	27.87	941388
2008-03-06	27.70	27.94	27.25	27.25	603208
2008-03-07	27.06	27.52	26.78	27.07	607300
2008-03-10	27.01	27.30	26.13	26.40	641368
2008-03-11	26.94	26.95	26.12	26.66	774600
2008-03-12	26.72	26.95	26.35	26.58	455144
2008-03-13	26.28	26.82	25.98	26.70	387055
2008-03-14	26.78	26.85	25.70	26.08	678781
2008-03-17	25.58	26.02	25.26	25.63	620600
2008-03-18	26.01	27.01	25.86	27.00	651117
2008-03-19	27.08	27.63	26.81	26.81	470100
2008-03-20	26.85	27.38	26.57	27.25	687800
2008-03-24	27.36	27.71	26.65	27.42	648980
2008-03-25	27.51	27.99	27.43	27.71	454582
2008-03-26	27.55	28.11	27.35	27.72	562100
2008-03-27	27.70	28.07	27.49	27.52	329100
2008-03-28	27.61	27.72	27.00	27.21	524000
2008-03-31	27.21	27.75	26.99	27.52	583800
2008-04-01	27.53	28.22	27.51	28.13	617100
2008-04-02	28.06	28.25	27.68	27.77	503700
2008-04-03	27.64	28.15	27.60	27.86	496100
2008-04-04	27.99	28.82	27.74	28.35	529700
2008-04-07	28.46	28.53	27.99	28.27	475500
2008-04-08	28.05	28.07	27.56	27.76	480165
2008-04-09	27.85	27.85	26.70	26.98	547150
2008-04-10	26.87	27.06	26.55	26.80	522607
2008-04-11	26.56	26.65	26.13	26.33	458000
2008-04-14	26.33	26.52	25.95	26.17	784045
2008-04-15	26.18	26.47	25.65	26.27	1103259
2008-04-16	26.38	26.92	25.92	26.78	792862
2008-04-17	26.73	26.90	26.45	26.67	473686
2008-04-18	26.94	27.09	26.66	26.95	488343
2008-04-21	26.80	27.14	26.20	26.73	587139
2008-04-22	26.58	26.67	25.97	26.18	629764
2008-04-23	26.25	26.51	26.13	26.44	387283
2008-04-24	26.42	26.58	25.86	26.39	703420
2008-04-25	26.35	26.46	26.04	26.43	401997
2008-04-28	26.49	26.56	26.19	26.19	386447
2008-04-29	26.12	26.15	25.39	25.60	1179175
2008-04-30	25.59	25.99	25.44	25.50	790778
2008-05-01	25.26	26.64	25.26	26.53	710000
2008-05-02	26.70	26.77	25.89	26.17	802424
2008-05-05	26.15	26.15	25.64	25.77	730517
2008-05-06	26.05	27.93	26.05	26.80	1626442
2008-05-07	26.73	26.79	25.74	26.01	941992
2008-05-08	26.01	26.29	24.92	25.23	1780152
2008-05-09	24.98	25.18	24.44	24.59	1494208
2008-05-12	24.59	25.49	24.35	25.34	1287037
2008-05-13	25.45	26.32	25.11	26.19	1143160
2008-05-14	26.19	26.60	25.69	25.74	1202814
2008-05-15	25.80	26.00	25.52	26.00	439918
2008-05-16	26.18	26.18	25.64	25.79	378840
2008-05-19	25.75	25.97	25.49	25.61	703619
2008-05-20	25.40	25.85	25.23	25.70	564244
2008-05-21	25.69	25.93	25.40	25.50	651509
2008-05-22	25.50	25.90	25.34	25.44	637388
2008-05-23	25.56	25.62	24.78	25.39	621987
2008-05-27	25.08	25.83	25.07	25.60	973417
2008-05-28	25.51	25.72	25.45	25.59	566569
2008-05-29	25.49	25.72	25.31	25.50	922168
2008-05-30	25.50	25.91	25.36	25.78	1621344
2008-06-02	25.66	26.12	25.58	26.01	769078
2008-06-03	26.11	26.55	25.91	26.24	842586
2008-06-04	26.08	26.26	25.74	26.26	805697
2008-06-05	26.58	26.58	26.19	26.49	685420
2008-06-06	26.21	26.56	25.83	26.06	786771
2008-06-09	26.07	26.20	25.52	25.74	396131
2008-06-10	25.80	26.06	25.44	25.92	341741
2008-06-11	25.96	26.28	25.88	25.92	873942
2008-06-12	26.15	26.26	25.81	26.01	472351
2008-06-13	26.17	26.57	26.00	26.57	625993
2008-06-16	26.21	26.48	26.18	26.32	412710
2008-06-17	26.45	26.75	26.41	26.59	345392
2008-06-18	26.45	26.79	26.41	26.65	327919
2008-06-19	26.72	27.28	26.47	27.25	441329
2008-06-20	27.15	27.17	26.50	26.53	762044
2008-06-23	26.46	26.93	26.43	26.50	365412
2008-06-24	26.33	26.55	26.16	26.22	490617
2008-06-25	26.26	27.06	26.26	26.83	616759
2008-06-26	26.59	26.90	26.43	26.57	616386
2008-06-27	26.56	27.15	26.25	27.13	1082738
2008-06-30	27.06	27.86	26.50	27.47	1493153
2008-07-01	27.13	27.72	26.86	27.48	1485147
2008-07-02	27.54	27.92	27.06	27.13	1139394
2008-07-03	27.20	27.20	26.53	26.57	722651
2008-07-07	26.66	26.84	25.96	26.41	898078
2008-07-08	26.38	27.07	25.85	26.96	793916
2008-07-09	26.96	26.96	26.45	26.52	697621
2008-07-10	26.57	26.94	26.06	26.85	823664
2008-07-11	26.65	27.09	26.34	27.00	952238
2008-07-14	27.14	27.25	26.19	26.54	892569
2008-07-15	26.09	26.86	26.01	26.22	814567
2008-07-16	26.25	26.78	26.01	26.78	449204
2008-07-17	26.98	27.05	26.40	27.04	571506
2008-07-18	27.03	27.24	26.57	27.05	468397
2008-07-21	27.08	27.29	26.90	27.28	397666
2008-07-22	27.17	28.33	27.17	28.27	864724
2008-07-23	28.23	28.56	27.63	27.84	639631
2008-07-24	27.90	28.23	27.53	27.61	446344
2008-07-25	27.78	28.08	27.40	27.93	542868
2008-07-28	27.94	27.99	27.68	27.84	319940
2008-07-29	27.92	28.34	27.58	28.29	420154
2008-07-30	28.36	28.43	27.55	27.99	625264
2008-07-31	27.88	28.42	27.65	28.03	598908
2008-08-01	28.03	28.66	27.15	28.42	653054
2008-08-04	28.37	28.86	27.91	28.74	966828
2008-08-05	28.80	29.40	27.66	28.24	1415864
2008-08-06	28.38	28.86	27.81	28.26	1223787
2008-08-07	26.88	27.06	24.11	25.98	5542411
2008-08-08	25.79	26.85	25.68	26.75	2185762
2008-08-11	26.75	28.13	26.12	27.10	2320904
2008-08-12	27.09	27.41	26.48	27.27	1048786
2008-08-13	27.13	27.63	26.90	27.58	1465631
2008-08-14	27.52	28.22	27.27	28.21	1345913
2008-08-15	28.20	28.50	27.52	27.80	1245027
2008-08-18	27.90	27.94	27.48	27.67	605364
2008-08-19	27.51	27.71	26.94	27.23	718899
2008-08-20	27.40	27.45	26.79	27.25	816195
2008-08-21	27.09	27.09	26.42	26.69	814145
2008-08-22	26.80	26.96	26.36	26.84	469932
2008-08-25	26.68	26.74	25.93	26.22	494622
2008-08-26	26.25	26.56	25.95	26.56	519849
2008-08-27	26.61	26.62	26.17	26.51	593870
2008-08-28	26.63	26.88	26.38	26.86	699162
2008-08-29	26.86	26.94	26.57	26.60	483647
2008-09-02	26.86	27.50	26.83	27.00	621427
2008-09-03	26.80	27.10	26.58	27.04	574898
2008-09-04	26.83	27.15	26.58	27.02	795835
2008-09-05	26.66	26.97	26.18	26.74	491879
2008-09-08	27.19	27.41	26.48	26.55	1131864
2008-09-09	26.51	26.77	26.15	26.30	1139297
2008-09-10	26.44	26.73	25.96	26.38	505943
2008-09-11	26.22	26.59	25.72	26.39	495472
2008-09-12	26.15	27.04	26.15	26.85	574918
2008-09-15	26.19	27.30	25.39	26.58	714970
2008-09-16	26.07	26.76	25.58	26.45	1010032
2008-09-17	26.32	26.64	25.66	25.66	1372661
2008-09-18	25.87	26.19	24.78	25.46	1912280
2008-09-19	25.56	26.37	25.24	25.54	1331179
2008-09-22	25.16	25.54	24.31	24.34	715131
2008-09-23	24.39	24.72	24.02	24.28	528408
2008-09-24	24.27	24.38	23.21	23.36	1453065
2008-09-25	23.12	24.67	23.00	24.63	2070879
2008-09-26	24.36	25.40	24.08	25.26	1077798
2008-09-29	24.94	25.34	24.48	24.97	892327
2008-09-30	25.28	25.37	24.66	24.85	1175269
2008-10-01	24.65	24.99	24.38	24.58	804510
2008-10-02	24.49	24.60	23.69	23.78	1257418
2008-10-03	23.94	24.09	22.93	23.24	1056843
2008-10-06	22.82	22.82	21.18	22.17	1591062
2008-10-07	22.39	22.48	21.04	21.16	1704556
2008-10-08	20.64	21.45	20.09	21.13	1988578
2008-10-09	21.29	21.29	19.00	19.00	1361122
2008-10-10	18.41	19.54	17.49	18.58	2484516
2008-10-13	20.26	23.76	18.74	19.29	2216083
2008-10-14	20.96	20.96	17.94	18.40	2954295
2008-10-15	18.01	18.10	16.36	16.47	1590030
2008-10-16	16.91	17.03	15.35	16.55	3050212
2008-10-17	16.23	17.78	15.97	17.67	2019280
2008-10-20	18.08	18.67	17.71	18.64	1395431
2008-10-21	18.49	18.80	18.06	18.22	1035638
2008-10-22	17.90	18.51	17.20	17.61	1141914
2008-10-23	17.74	17.97	16.39	17.03	1364378
2008-10-24	15.96	17.05	15.59	16.66	1150052
2008-10-27	16.40	17.20	16.07	16.24	876483
2008-10-28	16.53	17.61	16.20	17.61	1239124
2008-10-29	17.57	18.20	17.35	17.64	855668
2008-10-30	18.05	18.60	17.71	18.53	821873
2008-10-31	18.47	19.55	18.37	19.11	1104850
2008-11-03	19.11	19.43	18.90	19.20	1335717
2008-11-04	19.52	20.09	19.21	19.55	1063058
2008-11-05	19.07	19.74	18.73	18.85	667723
2008-11-06	16.45	16.72	15.95	16.11	6335912
2008-11-07	16.25	16.42	14.86	15.24	4525294
2008-11-10	15.52	15.58	13.39	13.76	2295215
2008-11-11	13.55	13.55	12.11	12.43	3730200
2008-11-12	12.27	12.62	11.86	12.23	3323190
2008-11-13	12.39	13.75	11.95	13.74	3155143
2008-11-14	13.37	13.57	12.78	12.84	2304137
2008-11-17	12.73	14.00	12.52	13.64	2174935
2008-11-18	13.66	14.15	12.81	13.92	2418872
2008-11-19	14.11	14.71	13.71	13.98	1743841
2008-11-20	13.87	15.32	13.32	14.31	2915269
2008-11-21	14.74	16.04	14.01	16.04	2287842
2008-11-24	16.12	16.92	15.69	16.26	2627613
2008-11-25	16.34	16.73	15.95	16.21	1772262
2008-11-26	15.85	17.82	15.85	17.80	1458073
2008-11-28	17.70	18.11	17.27	18.09	588881
2008-12-01	17.76	18.00	16.54	16.73	1782911
2008-12-02	16.85	17.19	16.13	16.82	1593116
2008-12-03	16.41	16.82	16.14	16.74	1451996
2008-12-04	16.52	17.26	16.26	16.66	745710
2008-12-05	16.30	17.09	15.83	17.02	848838
2008-12-08	17.42	17.42	16.09	16.72	1938061
2008-12-09	16.60	17.25	16.15	16.29	1942370
2008-12-10	16.57	16.96	16.34	16.77	800390
2008-12-11	16.41	16.74	15.61	15.81	1015310
2008-12-12	15.29	15.56	14.79	15.40	2532922
2008-12-15	15.41	15.72	14.93	15.16	1165461
2008-12-16	15.29	16.22	15.29	16.19	1565975
2008-12-17	15.97	16.71	15.69	16.25	896988
2008-12-18	16.37	16.64	15.98	16.32	919276
2008-12-19	16.40	18.28	16.02	16.35	2136512
2008-12-22	16.25	16.29	15.22	15.79	1090862
2008-12-23	15.91	15.98	15.01	15.52	990587
2008-12-24	15.58	15.98	15.40	15.94	335394
2008-12-26	15.91	16.05	15.84	16.05	324571
2008-12-29	16.08	16.17	15.29	15.50	669229
2008-12-30	15.68	15.82	15.40	15.79	1061325
2008-12-31	15.89	16.63	15.89	16.36	899296
2009-01-02	16.36	16.84	16.05	16.77	655651
2009-01-05	16.70	17.26	16.61	16.87	1032198
2009-01-06	16.97	17.66	16.97	17.36	659786
2009-01-07	17.19	17.22	16.80	16.82	1150543
2009-01-08	16.69	17.02	16.50	16.90	613339
2009-01-09	16.94	17.01	16.37	16.45	678334
2009-01-12	16.49	16.49	15.40	15.75	2072971
2009-01-13	15.82	15.90	15.13	15.20	1776080
2009-01-14	14.86	15.20	14.60	14.77	1622237
2009-01-15	14.75	14.88	14.23	14.85	1409542
2009-01-16	15.09	15.16	14.69	15.04	798897
2009-01-20	14.48	15.05	14.11	14.18	1020712
2009-01-21	14.14	14.81	13.98	14.80	883912
2009-01-22	14.63	15.02	14.43	14.76	803942
2009-01-23	14.42	14.46	13.75	14.15	1811838
2009-01-26	14.17	14.37	13.98	14.22	1053902
2009-01-27	14.45	14.74	14.12	14.34	792834
2009-01-28	14.40	14.85	14.40	14.68	983305
2009-01-29	14.37	14.77	14.21	14.30	501853
2009-01-30	14.14	14.45	13.60	13.78	1287053
2009-02-02	13.65	14.08	13.65	13.99	1174662
2009-02-03	14.00	14.25	13.69	14.15	783833
2009-02-04	14.20	14.98	14.13	14.40	1589251
2009-02-05	14.27	14.76	14.24	14.60	1025935
2009-02-06	14.64	15.69	14.64	15.57	1467319
2009-02-09	15.68	15.68	14.91	15.02	1239669
2009-02-10	13.98	14.00	10.50	11.00	12192835
2009-02-11	11.27	11.88	11.15	11.63	4857010
2009-02-12	11.40	11.75	11.00	11.16	3400102
2009-02-13	11.19	11.35	10.68	10.80	5227384
2009-02-17	10.65	10.65	10.14	10.44	3241813
2009-02-18	10.25	10.90	10.25	10.73	2347465
2009-02-19	10.76	10.98	10.66	10.67	2414974
2009-02-20	10.54	11.39	10.22	11.17	3444497
2009-02-23	11.21	11.43	10.00	10.07	3059511
2009-02-24	10.13	10.78	10.00	10.68	2699080
2009-02-25	10.59	10.68	10.20	10.41	2285848
2009-02-26	10.47	10.73	10.27	10.38	2215739
2009-02-27	10.20	10.99	10.20	10.62	2669009
2009-03-02	10.41	10.71	10.34	10.52	2522246
2009-03-03	10.69	10.79	10.06	10.10	2423763
2009-03-04	10.33	10.62	10.05	10.46	2776008
2009-03-05	10.12	10.42	9.92	10.03	2031301
2009-03-06	10.04	10.30	9.50	9.82	2057065
2009-03-09	9.54	10.23	9.51	9.96	1849661
2009-03-10	10.18	10.96	10.02	10.95	2283983
2009-03-11	10.83	11.51	10.72	11.38	1967789
2009-03-12	11.39	12.31	11.39	12.22	1889178
2009-03-13	12.34	13.17	12.27	13.09	2795446
2009-03-16	13.16	13.73	12.76	12.86	2068631
2009-03-17	12.79	13.43	12.79	12.88	2467254
2009-03-18	12.73	13.30	12.67	13.15	2254465
2009-03-19	13.33	13.33	12.82	12.94	1922444
2009-03-20	12.96	13.06	12.69	12.75	2226862
2009-03-23	13.06	13.94	13.01	13.94	1563448
2009-03-24	13.73	13.89	13.45	13.45	1229383
2009-03-25	13.60	14.08	13.12	13.59	1173455
2009-03-26	13.72	13.91	13.48	13.90	1882419
2009-03-27	13.68	13.82	13.22	13.24	1473072
2009-03-30	12.96	13.07	12.50	12.68	1370631
2009-03-31	12.90	13.14	12.57	12.81	1305906
2009-04-01	12.64	13.45	12.64	13.40	2209868
2009-04-02	13.69	14.82	13.51	14.49	3231469
2009-04-03	14.38	14.45	14.06	14.20	1930640
2009-04-06	14.06	14.52	13.79	14.45	2118094
2009-04-07	14.21	14.78	14.05	14.50	1806792
2009-04-08	14.65	14.68	14.04	14.26	1625240
2009-04-09	14.62	14.99	14.48	14.90	1328221
2009-04-13	14.69	14.97	14.38	14.90	979627
2009-04-14	14.60	14.90	14.42	14.65	923480
2009-04-15	14.61	14.93	14.54	14.91	707502
2009-04-16	15.00	15.46	14.86	15.24	1529571
2009-04-17	15.22	15.77	15.13	15.28	2175568
2009-04-20	14.95	15.04	14.22	14.26	1356039
2009-04-21	14.22	14.46	14.13	14.29	1495933
2009-04-22	14.12	14.26	13.26	13.33	2671791
2009-04-23	13.49	13.59	12.92	13.10	1845935
2009-04-24	13.29	14.17	13.29	13.90	2530948
2009-04-27	13.65	13.77	13.26	13.39	2064019
2009-04-28	13.19	13.76	13.18	13.59	1160991
2009-04-29	13.96	14.29	13.80	13.91	818731
2009-04-30	14.08	14.77	14.04	14.13	1776997
2009-05-01	14.09	14.09	13.16	13.38	1610990
2009-05-04	13.69	13.87	13.22	13.80	1013060
2009-05-05	13.73	14.04	13.68	14.04	1372481
2009-05-06	14.10	14.32	13.56	14.14	1975600
2009-05-07	15.63	17.26	15.30	16.86	4832838
2009-05-08	17.19	17.30	16.44	17.05	1466067
2009-05-11	16.62	16.86	15.83	16.34	1759174
2009-05-12	16.66	16.84	15.32	15.89	1541755
2009-05-13	15.63	15.72	15.10	15.14	912152
2009-05-14	15.17	15.56	14.86	15.46	1267457
2009-05-15	15.35	15.73	15.02	15.19	904525
2009-05-18	15.18	15.81	14.97	15.70	1857168
2009-05-19	15.44	16.01	14.98	15.72	2104678
2009-05-20	15.85	16.37	15.50	15.53	1317797
2009-05-21	15.32	15.53	15.02	15.28	822634
2009-05-22	15.31	15.40	14.96	15.16	742941
2009-05-26	15.12	15.57	14.86	15.52	1355363
2009-05-27	15.51	15.82	15.14	15.17	1400645
2009-05-28	15.17	15.42	14.68	15.11	1953455
2009-05-29	15.04	15.64	14.95	15.35	1162729
2009-06-01	15.87	16.30	15.67	16.21	1052152
2009-06-02	16.19	16.43	16.10	16.26	879815
2009-06-03	16.10	16.59	16.01	16.44	1246025
2009-06-04	16.28	16.58	16.02	16.30	888789
2009-06-05	16.49	16.59	16.19	16.42	604623
2009-06-08	16.22	16.35	15.96	16.25	616571
2009-06-09	16.28	16.66	16.18	16.56	745181
2009-06-10	16.76	16.77	16.15	16.55	1069583
2009-06-11	16.46	16.88	16.46	16.71	861674
2009-06-12	16.33	16.68	16.33	16.66	618083
2009-06-15	16.56	16.64	15.96	16.20	568445
2009-06-16	16.25	16.49	16.04	16.08	571276
2009-06-17	16.09	16.30	15.85	16.03	1013532
2009-06-18	16.09	16.26	15.75	16.22	804184
2009-06-19	16.41	16.76	16.29	16.39	1358921
2009-06-22	16.26	16.50	16.00	16.10	1084595
2009-06-23	16.22	16.44	16.00	16.26	848553
2009-06-24	16.44	16.95	16.29	16.64	1123074
2009-06-25	16.61	16.84	16.44	16.74	1191095
2009-06-26	16.75	16.95	16.41	16.88	1805315
2009-06-29	16.99	17.23	16.77	17.08	604912
2009-06-30	17.13	17.25	16.79	16.99	718150
2009-07-01	17.04	17.24	16.41	16.97	882218
2009-07-02	16.76	16.97	16.32	16.56	810619
2009-07-06	16.47	16.70	16.26	16.62	772084
2009-07-07	16.54	16.75	16.31	16.48	1087310
2009-07-08	16.53	16.59	15.91	16.17	858541
2009-07-09	16.22	16.25	15.90	16.17	583937
2009-07-10	16.04	16.27	15.91	16.00	706835
2009-07-13	16.11	16.37	15.74	16.29	726966
2009-07-14	16.26	16.54	15.98	16.54	809849
2009-07-15	16.73	17.30	16.68	17.21	959514
2009-07-16	17.10	17.48	17.04	17.38	607237
2009-07-17	17.43	17.56	17.33	17.42	678466
2009-07-20	17.41	17.70	17.28	17.41	501224
2009-07-21	17.45	17.77	17.42	17.51	818588
2009-07-22	17.54	17.55	17.30	17.37	702239
2009-07-23	17.50	17.61	17.21	17.48	838974
2009-07-24	17.35	17.64	17.19	17.39	644829
2009-07-27	17.42	17.64	17.29	17.52	379457
2009-07-28	17.52	17.63	17.07	17.30	409955
2009-07-29	17.27	17.44	16.98	17.10	784830
2009-07-30	17.23	17.53	17.00	17.28	541263
2009-07-31	17.29	17.73	17.21	17.26	617960
2009-08-03	17.31	18.08	17.20	17.87	1309536
2009-08-04	17.88	18.30	17.88	18.12	766569
2009-08-05	18.22	18.30	17.52	17.75	794154
2009-08-06	18.35	19.51	18.35	19.40	3366658
2009-08-07	19.55	20.06	19.49	19.97	1274449
2009-08-10	19.93	20.58	19.75	20.55	1599004
2009-08-11	20.45	20.51	20.11	20.26	751412
2009-08-12	20.26	20.82	20.21	20.59	1316744
2009-08-13	20.73	20.86	20.29	20.43	1034501
2009-08-14	20.35	20.63	20.10	20.63	844031
2009-08-17	20.05	20.10	19.51	19.68	676206
2009-08-18	19.69	20.33	19.63	20.20	803466
2009-08-19	19.98	20.56	19.91	20.35	515406
2009-08-20	20.39	20.72	20.24	20.71	820337
2009-08-21	20.91	21.11	20.67	20.78	668240
2009-08-24	20.77	20.87	20.38	20.61	623929
2009-08-25	20.88	20.90	20.47	20.60	673079
2009-08-26	20.63	20.82	20.17	20.30	812879
2009-08-27	20.36	20.37	19.84	20.31	405650
2009-08-28	20.52	20.60	20.02	20.22	401044
2009-08-31	20.13	20.19	19.80	19.84	617719
2009-09-01	19.85	20.18	19.39	19.59	671615
2009-09-02	19.59	20.22	19.50	20.09	1127440
2009-09-03	20.15	20.47	19.92	20.44	676996
2009-09-04	20.38	21.05	20.31	21.01	775179
2009-09-08	21.22	21.24	20.92	21.00	574586
2009-09-09	20.93	21.25	20.84	21.23	487741
2009-09-10	21.15	21.54	20.96	21.50	659011
2009-09-11	21.57	22.02	21.38	21.98	627746
2009-09-14	21.90	22.74	21.74	22.55	1175090
2009-09-15	22.60	22.73	22.38	22.60	342646
2009-09-16	22.58	23.15	22.49	23.11	476960
2009-09-17	23.02	23.14	22.63	22.78	992103
2009-09-18	22.91	23.02	22.61	22.62	1194865
2009-09-21	22.58	22.78	22.34	22.49	1721982
2009-09-22	22.45	22.65	22.22	22.23	1185138
2009-09-23	22.34	22.45	21.84	21.86	1000374
2009-09-24	21.92	22.15	21.38	21.52	1370571
2009-09-25	21.52	21.53	20.99	21.14	712568
2009-09-28	21.28	21.99	21.26	21.97	517265
2009-09-29	22.01	22.26	21.89	22.23	880490
2009-09-30	22.30	22.70	21.91	22.65	1863225
2009-10-01	22.63	22.75	22.50	22.66	2338454
2009-10-02	22.51	22.82	22.48	22.71	1152288
2009-10-05	22.84	22.87	22.56	22.84	740544
2009-10-06	22.92	23.38	22.89	23.34	875671
2009-10-07	23.23	23.42	23.10	23.42	975406
2009-10-08	23.49	23.86	23.41	23.81	710821
2009-10-09	23.68	24.06	23.61	24.06	773345
2009-10-12	24.02	24.27	23.46	23.59	1460396
2009-10-13	23.60	23.69	23.41	23.68	1022293
2009-10-14	24.07	24.25	23.83	24.20	1215318
2009-10-15	24.05	24.31	23.94	24.28	1734741
2009-10-16	24.24	24.72	24.21	24.69	1833873
2009-10-19	25.37	25.42	24.24	24.44	2456066
2009-10-20	24.51	26.25	24.30	25.67	4566545
2009-10-21	25.56	25.75	25.11	25.25	2122649
2009-10-22	25.19	25.51	24.65	25.50	1028755
2009-10-23	25.83	25.85	24.94	25.11	1301945
2009-10-26	25.18	26.02	25.18	25.60	1633459
2009-10-27	25.68	25.79	25.25	25.28	811405
2009-10-28	25.29	25.31	24.31	24.52	1200439
2009-10-29	24.63	24.87	24.26	24.77	635723
2009-10-30	24.60	24.71	23.89	23.94	920537
2009-11-02	23.96	24.70	23.70	24.69	1024498
2009-11-03	24.52	25.26	24.38	25.16	1070104
2009-11-04	25.40	25.70	25.24	25.49	822534
2009-11-05	24.20	25.33	24.20	25.26	1576253
2009-11-06	25.21	25.84	25.20	25.81	1004562
2009-11-09	25.97	26.20	25.82	26.20	568988
2009-11-10	26.00	26.17	25.58	25.75	1100881
2009-11-11	25.75	26.11	25.66	25.81	718729
2009-11-12	25.89	25.97	25.00	25.12	710392
2009-11-13	25.20	25.24	24.82	24.92	599304
2009-11-16	24.94	25.41	24.94	25.19	561659
2009-11-17	25.04	25.22	24.52	25.17	373272
2009-11-18	25.09	25.09	24.20	24.63	671324
2009-11-19	24.50	24.50	24.01	24.19	660288
2009-11-20	24.06	24.19	23.74	24.15	583414
2009-11-23	24.25	24.83	24.25	24.74	783265
2009-11-24	24.67	25.18	24.51	25.18	882311
2009-11-25	25.29	25.38	24.91	25.33	500979
2009-11-27	24.71	25.12	24.52	25.02	325451
2009-11-30	24.96	25.02	24.70	24.99	621910
2009-12-01	25.22	25.27	25.01	25.25	742832
2009-12-02	25.25	25.52	25.18	25.45	431843
2009-12-03	25.43	25.55	25.18	25.22	467212
2009-12-04	25.44	25.82	24.91	25.04	893992
2009-12-07	24.89	25.28	24.64	24.75	1450144
2009-12-08	24.73	24.73	24.32	24.42	645462
2009-12-09	24.51	24.60	24.18	24.51	506777
2009-12-10	24.71	24.97	24.56	24.80	393679
2009-12-11	24.72	25.15	24.70	24.84	521716
2009-12-14	24.89	25.45	24.89	25.41	383938
2009-12-15	25.27	25.53	25.17	25.48	388776
2009-12-16	25.45	25.65	25.21	25.36	398351
2009-12-17	25.17	25.24	24.74	24.78	586721
2009-12-18	24.78	24.92	24.43	24.65	872785
2009-12-21	24.68	25.29	24.68	24.93	317344
2009-12-22	24.87	24.94	24.34	24.52	738698
2009-12-23	24.64	24.65	24.47	24.57	506110
2009-12-24	24.67	24.98	24.59	24.75	191142
2009-12-28	24.87	25.05	24.86	25.03	239352
2009-12-29	25.14	25.14	24.86	25.00	323934
2009-12-30	24.88	25.15	24.81	24.94	357331
2009-12-31	24.96	25.01	24.55	24.55	462505
2010-01-04	24.72	25.10	24.72	24.98	661327
2010-01-05	24.98	25.17	24.50	24.89	796701
2010-01-06	24.94	25.08	24.49	24.69	1084757
2010-01-07	24.64	25.00	24.58	24.97	483587
2010-01-08	24.86	24.97	24.56	24.94	403332
2010-01-11	24.94	24.99	24.48	24.54	745630
2010-01-12	24.34	24.34	23.80	23.88	826357
2010-01-13	23.71	23.79	22.86	23.24	2179599
2010-01-14	23.14	23.81	23.14	23.58	984543
2010-01-15	23.52	23.62	23.15	23.28	1011763
2010-01-19	23.25	23.37	23.06	23.13	661327
2010-01-20	22.96	23.08	22.29	22.65	1262375
2010-01-21	22.27	22.27	20.01	20.45	4015907
2010-01-22	20.50	20.88	20.26	20.32	1463048
2010-01-25	20.51	20.61	20.12	20.22	886279
2010-01-26	20.23	20.24	19.58	19.63	1243170
2010-01-27	19.69	19.76	19.24	19.39	1291222
2010-01-28	19.40	19.47	18.82	19.02	1203551
2010-01-29	19.05	19.20	18.64	18.71	1537122
2010-02-01	18.77	19.12	18.50	19.00	3147864
2010-02-02	19.06	19.20	18.65	18.74	1926801
2010-02-03	18.68	18.97	18.55	18.68	1618388
2010-02-04	18.58	18.61	18.00	18.00	910424
2010-02-05	18.00	18.02	17.70	17.95	1456454
2010-02-08	18.01	18.19	17.75	17.86	1467942
2010-02-09	18.10	18.18	17.63	17.83	2404274
2010-02-10	17.50	18.83	17.49	18.45	5629518
2010-02-11	18.49	19.42	18.23	19.23	2991206
2010-02-12	19.08	19.73	19.08	19.57	2385199
2010-02-16	19.84	20.04	19.72	20.00	1343358
2010-02-17	20.04	20.30	19.82	20.04	1354475
2010-02-18	19.99	20.66	19.88	20.65	1670145
2010-02-19	20.63	20.64	20.31	20.61	922528
2010-02-22	20.72	21.00	20.58	20.89	1191616
2010-02-23	20.86	21.02	20.58	20.73	978358
2010-02-24	20.82	20.94	20.70	20.85	1052341
2010-02-25	20.63	21.28	20.45	21.21	1607923
2010-02-26	21.32	21.58	21.15	21.40	1150058
2010-03-01	21.51	21.69	21.19	21.37	868243
2010-03-02	21.19	21.19	20.40	20.52	2680093
2010-03-03	20.77	21.31	20.31	20.62	1776163
2010-03-04	20.41	20.90	20.41	20.73	902276
2010-03-05	20.86	21.20	20.81	21.19	699300
2010-03-08	21.21	21.21	21.00	21.06	589414
2010-03-09	21.03	21.24	20.99	21.05	524349
2010-03-10	21.09	21.13	20.92	21.07	916013
2010-03-11	21.01	21.07	20.96	20.99	1274936
2010-03-12	21.04	21.09	20.65	20.71	1075505
2010-03-15	20.51	20.83	20.50	20.75	712721
2010-03-16	20.83	21.02	20.59	21.00	625328
2010-03-17	21.09	21.23	20.67	20.67	881288
2010-03-18	20.74	20.79	20.38	20.38	1011880
2010-03-19	20.39	20.39	19.61	19.83	2188388
2010-03-22	19.69	19.75	19.41	19.65	1207611
2010-03-23	19.68	19.68	19.27	19.40	1809291
2010-03-24	19.30	19.54	19.30	19.50	1464812
2010-03-25	19.65	19.84	19.58	19.64	1621151
2010-03-26	19.65	19.76	19.50	19.61	1047156
2010-03-29	19.71	19.87	19.54	19.82	1137432
2010-03-30	19.94	19.94	19.79	19.87	1004558
2010-03-31	19.83	20.04	19.73	19.86	1057372
2010-04-01	19.98	20.06	19.65	19.80	990171
2010-04-05	19.85	20.00	19.77	19.82	1340216
2010-04-06	19.87	19.87	19.59	19.67	2032076
2010-04-07	19.67	19.74	19.44	19.55	692249
2010-04-08	19.45	19.61	19.32	19.60	595146
2010-04-09	19.65	19.70	19.41	19.66	592143
2010-04-12	19.74	19.82	19.61	19.71	1024564
2010-04-13	19.70	20.63	19.70	20.52	2484285
2010-04-14	20.75	20.79	20.52	20.64	990322
2010-04-15	20.56	20.86	20.52	20.80	817945
2010-04-16	20.78	20.95	20.58	20.92	1042775
2010-04-19	21.46	21.72	20.86	21.23	2065457
2010-04-20	21.25	21.40	20.97	21.31	1025735
2010-04-21	21.32	21.38	21.15	21.33	696935
2010-04-22	21.17	21.41	20.74	21.29	770856
2010-04-23	21.36	21.63	21.21	21.45	722029
2010-04-26	21.45	21.75	21.44	21.55	896887
2010-04-27	21.47	21.55	20.42	20.43	1419517
2010-04-28	20.53	21.09	20.46	20.96	902330
2010-04-29	21.09	21.20	20.87	21.08	683056
2010-04-30	21.06	21.24	20.72	20.72	831492
2010-05-03	20.77	21.15	20.55	21.15	899066
2010-05-04	20.87	20.93	20.56	20.75	608735
2010-05-05	20.54	20.94	20.23	20.60	1060869
2010-05-06	20.19	20.92	19.14	20.24	1738199
2010-05-07	20.27	20.27	19.32	19.36	1288155
2010-05-10	19.84	20.09	19.76	20.04	522443
2010-05-11	19.85	20.39	19.85	20.36	940345
2010-05-12	20.46	20.69	20.35	20.61	587136
2010-05-13	20.52	20.96	20.41	20.76	642829
2010-05-14	20.62	20.75	20.20	20.39	719742
2010-05-17	20.37	20.50	19.84	20.40	447673
2010-05-18	20.59	20.90	20.22	20.38	730989
2010-05-19	20.32	20.57	20.11	20.29	777270
2010-05-20	20.00	20.19	19.69	19.80	1274048
2010-05-21	19.54	20.05	19.49	19.91	1534833
2010-05-24	19.79	20.05	19.63	19.65	1225948
2010-05-25	19.25	19.69	19.10	19.60	1241325
2010-05-26	19.71	20.03	19.62	19.73	1972171
2010-05-27	19.97	20.19	19.87	20.11	643749
2010-05-28	20.06	20.16	19.78	19.90	994534
2010-06-01	19.74	19.93	19.54	19.77	1016792
2010-06-02	19.83	20.38	19.83	20.38	1505924
2010-06-03	20.54	20.80	20.30	20.75	1055772
2010-06-04	20.50	20.51	19.81	19.92	1494232
2010-06-07	20.00	20.08	19.47	19.51	995783
2010-06-08	19.49	19.63	19.29	19.58	1572460
2010-06-09	19.66	20.03	19.62	19.70	1116674
2010-06-10	19.89	20.15	19.84	20.12	779092
2010-06-11	20.03	20.37	19.88	20.34	564141
2010-06-14	20.41	20.56	20.33	20.47	1107076
2010-06-15	20.54	21.23	20.54	21.20	875688
2010-06-16	21.15	21.37	20.96	21.10	860577
2010-06-17	21.24	21.35	21.01	21.25	558832
2010-06-18	21.13	21.32	21.00	21.13	906324
2010-06-21	21.28	21.36	21.07	21.14	868715
2010-06-22	21.08	21.28	20.81	20.82	946416
2010-06-23	20.86	21.01	20.49	20.94	658716
2010-06-24	20.79	20.97	20.39	20.39	678954
2010-06-25	19.81	20.22	19.65	20.01	1337963
2010-06-28	20.03	20.14	19.69	19.73	592693
2010-06-29	19.45	19.52	19.07	19.23	825424
2010-06-30	19.25	19.52	19.07	19.08	998215
2010-07-01	19.06	19.06	18.47	18.93	1239485
2010-07-02	18.97	19.14	18.62	18.71	499201
2010-07-06	18.99	18.99	18.24	18.32	630829
2010-07-07	18.30	18.66	18.19	18.64	985299
2010-07-08	18.73	18.83	18.37	18.64	897471
2010-07-09	18.60	18.88	18.51	18.85	636094
2010-07-12	18.83	19.04	18.72	18.83	369172
2010-07-13	19.00	19.50	19.00	19.33	711739
2010-07-14	19.25	19.37	19.09	19.23	741773
2010-07-15	19.24	19.27	18.87	19.22	727302
2010-07-16	19.12	19.22	18.57	18.60	658269
2010-07-19	18.59	18.90	18.48	18.83	473611
2010-07-20	18.62	19.20	18.44	19.20	769052
2010-07-21	19.32	19.48	19.15	19.30	1030893
2010-07-22	19.45	19.65	19.32	19.52	506734
2010-07-23	19.44	19.72	19.31	19.63	645523
2010-07-26	19.73	19.85	19.43	19.53	836081
2010-07-27	19.58	19.81	19.58	19.69	670367
2010-07-28	19.72	19.77	19.32	19.44	603008
2010-07-29	19.60	19.76	19.33	19.48	787581
2010-07-30	19.23	19.69	19.10	19.57	520574
2010-08-02	19.80	20.25	19.79	20.22	694069
2010-08-03	20.15	20.20	19.80	19.84	574373
2010-08-04	19.85	20.36	19.68	20.36	1901237
2010-08-05	21.18	22.05	20.94	21.16	2795708
2010-08-06	20.96	21.13	20.67	20.88	1021382
2010-08-09	21.03	21.44	20.86	21.42	651687
2010-08-10	21.20	21.52	21.10	21.32	894463
2010-08-11	21.09	21.09	20.84	21.00	698657
2010-08-12	20.78	21.53	20.70	21.38	1158045
2010-08-13	21.27	21.32	21.01	21.01	729984
2010-08-16	20.87	21.14	20.66	21.11	520660
2010-08-17	21.24	21.53	21.08	21.32	664179
2010-08-18	21.25	21.45	21.07	21.31	569483
2010-08-19	21.15	21.22	20.94	21.01	545646
2010-08-20	20.92	21.13	20.81	21.07	423077
2010-08-23	21.18	21.18	20.44	21.01	1097065
2010-08-24	20.78	20.91	20.59	20.69	651147
2010-08-25	20.50	20.86	20.42	20.75	592684
2010-08-26	20.79	21.16	20.76	20.94	664814
2010-08-27	21.04	21.78	20.99	21.71	901590
2010-08-30	21.59	22.05	21.59	21.82	726090
2010-08-31	21.80	22.44	21.69	22.31	1161640
2010-09-01	22.58	22.84	22.38	22.70	908345
2010-09-02	22.80	22.93	22.54	22.80	408713
2010-09-03	22.96	23.09	22.93	22.99	524819
2010-09-07	22.90	22.98	22.54	22.66	298056
2010-09-08	22.65	22.98	22.65	22.95	426364
2010-09-09	23.12	23.19	22.86	23.14	439237
2010-09-10	23.13	23.30	23.06	23.18	324726
2010-09-13	23.25	23.62	23.11	23.12	722518
2010-09-14	23.04	23.30	22.94	23.21	403067
2010-09-15	23.18	23.18	22.47	22.50	890150
2010-09-16	22.53	22.66	21.81	22.55	628067
2010-09-17	22.67	23.00	22.60	22.76	862937
2010-09-20	22.75	23.06	22.70	22.93	308865
2010-09-21	22.87	22.92	22.48	22.71	439682
2010-09-22	22.65	22.84	22.45	22.68	384305
2010-09-23	22.51	22.86	22.28	22.31	242182
2010-09-24	22.60	23.04	22.47	23.01	428751
2010-09-27	22.95	22.95	22.54	22.57	478385
2010-09-28	23.43	24.30	23.20	24.24	2266502
2010-09-29	24.11	24.21	23.92	24.16	727926
2010-09-30	24.23	25.37	24.21	24.68	1752363
2010-10-01	24.76	24.95	24.15	24.87	754754
2010-10-04	24.74	24.95	24.57	24.67	634479
2010-10-05	24.81	25.10	24.67	24.95	811017
2010-10-06	24.98	25.13	24.82	25.09	581937
2010-10-07	25.20	25.40	25.01	25.30	738808
2010-10-08	25.37	25.90	25.10	25.83	624563
2010-10-11	25.88	25.88	25.39	25.53	535979
2010-10-12	25.50	25.54	25.19	25.35	577836
2010-10-13	25.52	25.76	25.38	25.59	554604
2010-10-14	25.62	25.69	25.26	25.31	1055852
2010-10-15	25.54	25.63	25.29	25.54	712015
2010-10-18	25.59	25.97	25.50	25.91	611923
2010-10-19	25.58	25.96	25.49	25.61	764425
2010-10-20	25.61	26.32	25.61	26.01	708505
2010-10-21	26.12	26.49	25.85	25.98	482638
2010-10-22	26.06	26.28	26.02	26.18	252858
2010-10-25	26.33	26.57	26.21	26.26	294175
2010-10-26	26.06	26.69	26.02	26.19	611496
2010-10-27	26.01	26.13	25.56	25.81	640766
2010-10-28	25.98	26.04	25.64	25.80	467521
2010-10-29	25.67	25.85	25.62	25.67	505611
2010-11-01	25.85	26.05	25.57	26.03	1170068
2010-11-02	26.33	26.89	25.41	26.71	1066584
2010-11-03	26.66	26.87	26.04	26.39	1379323
2010-11-04	26.52	26.64	25.74	26.28	808468
2010-11-05	26.20	26.80	25.92	26.25	890135
2010-11-08	26.27	26.27	25.77	25.98	990444
2010-11-09	25.88	25.88	24.94	25.06	1908354
2010-11-10	25.06	25.43	25.01	25.34	661252
2010-11-11	25.20	25.44	25.01	25.25	301195
2010-11-12	25.07	25.27	24.72	24.84	659157
2010-11-15	24.92	25.05	24.81	24.90	404693
2010-11-16	24.64	24.76	24.02	24.20	754288
2010-11-17	24.31	24.34	24.09	24.20	354771
2010-11-18	24.47	24.59	24.27	24.31	489422
2010-11-19	24.23	24.28	23.94	24.13	741733
2010-11-22	24.04	24.61	24.04	24.53	620674
2010-11-23	24.28	24.28	23.96	24.12	515016
2010-11-24	24.34	24.77	24.31	24.72	438125
2010-11-26	24.57	24.98	24.48	24.70	243332
2010-11-29	24.52	24.62	24.17	24.32	362584
2010-11-30	24.03	24.34	23.95	24.15	980318
2010-12-01	24.35	24.82	24.35	24.56	710905
2010-12-02	24.62	25.20	24.58	25.14	591359
2010-12-03	24.99	25.63	24.90	25.56	822962
2010-12-06	25.52	25.86	25.47	25.77	415042
2010-12-07	25.97	26.00	25.13	25.16	727922
2010-12-08	25.17	25.31	24.67	24.89	937952
2010-12-09	25.07	25.11	24.86	24.87	577359
2010-12-10	24.95	25.22	24.95	24.99	634336
2010-12-13	25.00	25.17	24.63	24.65	697799
2010-12-14	24.60	25.20	24.60	25.08	648541
2010-12-15	24.99	25.22	24.98	25.02	789585
2010-12-16	25.03	25.34	24.93	25.25	490385
2010-12-17	25.30	25.64	25.09	25.30	1205553
2010-12-20	25.44	25.44	25.12	25.22	559142
2010-12-21	25.31	25.37	24.44	25.04	689111
2010-12-22	25.06	25.15	24.95	24.99	433549
2010-12-23	25.06	25.10	24.92	24.95	257765
2010-12-27	24.84	25.07	24.80	25.00	269595
2010-12-28	24.99	25.14	24.85	24.93	350027
2010-12-29	24.95	25.19	24.95	25.13	424324
2010-12-30	25.09	25.26	24.91	25.15	259361
2010-12-31	25.08	25.18	25.02	25.06	452004
2011-01-03	25.27	25.40	24.93	25.07	514267
2011-01-04	25.07	25.07	24.40	24.63	370493
2011-01-05	24.54	24.84	24.39	24.48	458842
2011-01-06	24.50	24.57	24.09	24.19	846311
2011-01-07	24.20	24.24	23.83	24.17	282531
2011-01-10	24.07	24.68	23.93	24.57	498648
2011-01-11	24.63	24.94	24.55	24.70	368736
2011-01-12	24.88	25.09	24.79	25.00	270238
2011-01-13	25.02	25.03	24.86	24.96	190061
2011-01-14	24.88	24.99	24.73	24.78	504795
2011-01-18	24.79	25.13	24.40	25.10	1072479
2011-01-19	25.04	25.25	24.54	24.63	559169
2011-01-20	24.50	24.96	24.43	24.91	285917
2011-01-21	25.01	25.07	24.72	24.95	537381
2011-01-24	24.97	25.21	24.88	24.90	422428
2011-01-25	24.86	25.09	24.70	25.05	553549
2011-01-26	25.06	25.41	24.95	25.07	374979
2011-01-27	24.99	25.37	24.94	25.00	424199
2011-01-28	25.03	25.13	24.33	24.38	537451
2011-01-31	24.41	25.02	24.17	24.81	444442
2011-02-01	25.00	25.09	24.67	24.95	740761
2011-02-02	24.84	25.01	24.74	24.92	439411
2011-02-03	24.93	25.19	24.81	25.06	758280
2011-02-04	25.15	25.19	24.86	25.00	676349
2011-02-07	25.01	25.55	25.01	25.42	1317928
2011-02-08	25.41	25.52	25.18	25.37	1211157
2011-02-09	25.29	25.31	24.96	25.05	742238
2011-02-10	25.52	26.08	25.29	25.57	1601479
2011-02-11	25.53	25.76	25.39	25.68	880120
2011-02-14	25.73	25.87	25.27	25.39	467242
2011-02-15	25.28	25.39	24.95	25.01	561290
2011-02-16	25.06	25.11	24.78	24.88	648253
2011-02-17	24.87	24.95	24.68	24.81	369296
2011-02-18	24.80	25.03	24.79	24.95	604079
2011-02-22	24.78	24.87	24.57	24.66	644449
2011-02-23	24.55	24.71	24.11	24.42	711898
2011-02-24	24.36	24.42	23.93	24.09	582062
2011-02-25	24.18	24.61	24.18	24.53	365113
2011-02-28	24.68	24.90	24.60	24.84	607915
2011-03-01	24.90	24.92	24.38	24.57	698120
2011-03-02	24.49	24.80	24.49	24.51	407658
2011-03-03	24.74	24.85	24.53	24.75	655127
2011-03-04	24.84	24.84	24.48	24.62	519133
2011-03-07	24.74	24.82	24.18	24.25	489589
2011-03-08	24.22	24.76	24.07	24.66	481491
2011-03-09	24.70	24.86	24.46	24.75	451497
2011-03-10	24.51	24.51	23.90	24.06	465211
2011-03-11	23.95	24.14	23.81	23.98	418420
2011-03-14	23.79	23.92	23.41	23.60	477592
2011-03-15	23.10	23.44	22.84	23.33	423641
2011-03-16	23.29	23.91	22.94	23.04	1090424
2011-03-17	23.33	23.42	22.95	22.97	606884
2011-03-18	23.15	23.36	22.69	22.75	2538585
2011-03-21	22.97	23.48	22.84	23.42	1448353
2011-03-22	23.38	23.65	23.24	23.38	710898
2011-03-23	23.31	23.35	23.09	23.19	565673
2011-03-24	23.30	23.54	23.13	23.30	627044
2011-03-25	23.39	24.05	23.29	23.79	620099
2011-03-28	23.78	24.00	23.46	23.52	457237
2011-03-29	23.44	24.15	23.44	24.07	602975
2011-03-30	24.15	24.51	24.08	24.36	480998
2011-03-31	24.34	24.50	24.27	24.40	445515
2011-04-01	24.54	24.63	24.21	24.33	871181
2011-04-04	24.33	24.48	24.04	24.15	825244
2011-04-05	24.08	24.16	23.92	23.95	1035863
2011-04-06	24.08	24.26	23.72	23.95	1108371
2011-04-07	23.91	24.10	23.70	23.89	636552
2011-04-08	23.93	24.08	23.87	23.94	738777
2011-04-11	23.80	24.08	23.80	24.01	355000
2011-04-12	23.85	24.04	23.75	23.94	386369
2011-04-13	24.02	24.05	23.71	23.79	562712
2011-04-14	23.69	23.95	23.63	23.86	482602
2011-04-15	23.91	24.56	23.81	24.33	1006545
2011-04-18	24.03	24.36	23.85	24.21	677477
2011-04-19	24.23	24.51	24.23	24.49	859026
2011-04-20	24.77	24.97	24.77	24.78	1007627
2011-04-21	24.85	24.89	24.68	24.75	412213
2011-04-25	24.73	25.10	24.57	24.68	489707
2011-04-26	24.71	24.84	24.56	24.66	442745
2011-04-27	24.71	24.88	24.59	24.84	576908
2011-04-28	24.76	24.87	24.70	24.80	838141
2011-04-29	24.78	24.90	24.74	24.89	572032
2011-05-02	24.90	25.01	24.78	24.79	1323867
2011-05-03	24.77	25.05	24.75	24.93	612666
2011-05-04	24.90	25.11	24.59	24.95	1490242
2011-05-05	24.91	25.25	24.55	24.92	1562935
2011-05-06	25.06	25.14	24.51	24.67	897327
2011-05-09	24.69	24.97	24.66	24.95	1023016
2011-05-10	25.00	25.85	25.00	25.82	1737547
2011-05-11	25.82	26.15	25.68	26.02	2044925
2011-05-12	25.90	26.43	25.88	26.35	1242676
2011-05-13	26.33	26.33	25.91	25.99	855465
2011-05-16	26.03	26.04	22.92	23.37	6265664
2011-05-17	23.48	24.47	23.44	23.90	2425293
2011-05-18	23.89	24.03	23.67	23.78	949046
2011-05-19	23.80	24.00	23.23	23.27	1592941
2011-05-20	23.26	23.34	22.94	22.97	964083
2011-05-23	22.72	22.88	22.50	22.79	1921783
2011-05-24	22.80	23.31	22.80	23.05	1849295
2011-05-25	22.97	22.97	22.68	22.89	1017048
2011-05-26	22.81	22.99	22.70	22.97	657236
2011-05-27	22.98	23.32	22.89	22.99	437291
2011-05-31	23.16	23.26	22.81	23.00	1018147
2011-06-01	22.99	23.10	22.10	22.15	948096
2011-06-02	22.21	22.38	21.94	22.08	833823
2011-06-03	21.88	22.12	21.75	21.91	563651
2011-06-06	21.85	21.91	21.55	21.73	731932
2011-06-07	21.80	22.04	21.49	21.49	578276
2011-06-08	21.48	21.58	21.42	21.48	1465785
2011-06-09	21.56	21.58	21.42	21.47	968043
2011-06-10	21.37	21.54	21.23	21.29	771812
2011-06-13	21.28	21.52	21.23	21.35	527766
2011-06-14	21.50	21.63	21.43	21.58	727929
2011-06-15	21.51	22.66	21.33	21.87	2629857
2011-06-16	21.87	22.04	21.54	21.56	1363819
2011-06-17	21.73	21.85	21.35	21.37	887170
2011-06-20	21.28	21.46	21.15	21.39	713679
2011-06-21	21.49	21.61	21.30	21.38	461473
2011-06-22	21.31	21.56	21.11	21.29	755580
2011-06-23	21.11	21.12	20.87	20.99	869620
2011-06-24	20.98	21.10	20.76	20.82	685459
2011-06-27	20.82	21.18	20.68	20.99	742013
2011-06-28	21.04	21.21	20.94	21.18	793204
2011-06-29	21.23	21.35	20.97	21.14	1001221
2011-06-30	21.13	21.68	21.10	21.65	1510496
2011-07-01	21.72	22.89	21.72	22.62	1216327
2011-07-05	22.64	22.64	22.42	22.51	525610
2011-07-06	22.53	22.90	22.39	22.77	706782
2011-07-07	22.97	23.13	22.68	22.85	552236
2011-07-08	22.66	22.83	22.59	22.75	569014
2011-07-11	22.48	22.48	22.10	22.26	491667
2011-07-12	22.11	22.48	22.11	22.41	610106
2011-07-13	22.45	22.70	22.34	22.40	624908
2011-07-14	22.51	22.68	21.96	22.11	635787
2011-07-15	22.13	22.21	21.79	21.96	454100
2011-07-18	21.90	21.90	21.36	21.46	287846
2011-07-19	21.47	21.74	21.34	21.72	290854
2011-07-20	21.72	21.72	21.34	21.55	411930
2011-07-21	21.66	22.01	21.61	21.94	769833
2011-07-22	21.85	21.98	21.71	21.91	523901
2011-07-25	21.71	22.05	21.66	21.94	308563
2011-07-26	21.98	22.08	21.60	21.78	758334
2011-07-27	21.69	21.69	21.28	21.46	655291
2011-07-28	21.51	21.80	21.42	21.49	605670
2011-07-29	21.28	21.59	21.21	21.46	579685
2011-08-01	21.72	21.72	21.22	21.45	726694
2011-08-02	21.36	21.67	20.99	21.00	607384
2011-08-03	21.00	21.03	20.49	20.61	1154031
2011-08-04	20.58	21.00	19.97	19.97	1180483
2011-08-05	20.15	20.25	19.37	19.53	1192350
2011-08-08	19.08	19.74	18.64	18.64	4734615
2011-08-09	19.00	19.46	18.41	19.35	1949459
2011-08-10	18.97	19.40	18.75	18.94	1705249
2011-08-11	19.07	20.26	19.04	19.99	947626
2011-08-12	20.19	20.57	19.81	20.22	688645
2011-08-15	20.38	20.76	20.38	20.74	554181
2011-08-16	20.59	21.61	20.40	21.35	1358296
2011-08-17	21.40	21.64	20.76	21.10	818528
2011-08-18	20.47	20.65	20.09	20.28	855333
2011-08-19	20.06	20.48	20.03	20.14	959351
2011-08-22	20.63	20.72	20.31	20.42	1008076
2011-08-23	20.50	21.23	20.46	21.19	962508
2011-08-24	21.13	21.62	21.06	21.46	1207013
2011-08-25	21.59	21.70	20.89	21.21	1007582
2011-08-26	21.05	21.90	20.81	21.84	1039077
2011-08-29	22.10	22.70	22.10	22.59	831329
2011-08-30	22.43	23.01	22.38	22.54	1192310
2011-08-31	22.62	23.19	22.38	22.69	1156270
2011-09-01	22.76	23.29	22.44	22.51	1541646
2011-09-02	22.30	22.82	22.21	22.42	1039896
2011-09-06	21.87	22.69	21.81	22.51	1188221
2011-09-07	22.83	23.14	22.80	23.05	971036
2011-09-08	22.87	23.04	22.54	22.80	1176159
2011-09-09	22.64	23.05	22.61	22.70	1055745
2011-09-12	22.37	23.01	22.30	22.99	961122
2011-09-13	23.07	23.35	22.94	23.21	707355
2011-09-14	23.34	23.80	23.03	23.49	637738
2011-09-15	23.70	23.74	23.20	23.50	827661
2011-09-16	23.65	24.06	23.65	23.86	1162646
2011-09-19	23.55	23.55	23.05	23.34	478896
2011-09-20	23.48	23.83	23.08	23.09	630593
2011-09-21	23.11	23.14	22.77	22.83	790026
2011-09-22	22.32	22.68	21.82	22.14	1126176
2011-09-23	22.09	22.84	22.04	22.77	923072
2011-09-26	22.89	23.60	22.67	23.38	960804
2011-09-27	23.81	23.95	23.20	23.34	852677
2011-09-28	23.43	23.50	22.68	22.71	836516
2011-09-29	23.08	23.38	22.91	23.36	762669
2011-09-30	23.02	23.27	22.52	22.69	1302054
2011-10-03	22.59	23.15	21.76	21.87	907861
2011-10-04	21.66	22.44	21.53	22.43	693689
2011-10-05	22.48	22.73	22.12	22.62	733504
2011-10-06	22.55	22.94	22.35	22.64	724500
2011-10-07	22.74	22.74	22.10	22.10	633403
2011-10-10	22.42	22.52	21.95	22.19	995264
2011-10-11	22.08	22.56	22.01	22.45	670525
2011-10-12	22.58	22.95	22.51	22.58	544330
2011-10-13	22.42	22.59	22.25	22.51	499317
2011-10-14	22.69	22.83	22.28	22.52	832264
2011-10-17	22.38	22.59	21.93	22.01	616449
2011-10-18	22.05	22.31	21.63	22.12	674018
2011-10-19	22.09	22.52	21.94	21.98	567953
2011-10-20	22.00	22.30	21.76	22.16	446905
2011-10-21	22.43	22.96	22.34	22.55	708289
2011-10-24	22.54	22.83	22.28	22.57	552088
2011-10-25	22.40	22.62	22.06	22.10	413260
2011-10-26	22.30	22.56	21.70	22.27	391158
2011-10-27	22.77	23.00	22.65	22.91	719465
2011-10-28	22.72	23.06	22.50	22.75	629325
2011-10-31	22.52	22.82	22.18	22.23	529975
2011-11-01	21.59	22.19	21.06	21.09	946583
2011-11-02	21.39	21.82	21.38	21.60	998769
2011-11-03	21.76	22.30	21.21	22.02	1221394
2011-11-04	21.95	22.08	21.73	21.98	665833
2011-11-07	21.91	22.13	21.67	21.86	686818
2011-11-08	22.01	22.40	21.75	22.31	638684
2011-11-09	21.85	22.35	21.47	21.61	658980
2011-11-10	21.86	21.92	21.44	21.76	652791
2011-11-11	21.96	22.18	21.92	21.95	676672
2011-11-14	21.78	21.79	21.28	21.40	497201
2011-11-15	21.36	21.66	21.07	21.43	591489
2011-11-16	21.22	21.54	21.04	21.33	1894002
2011-11-17	21.32	21.65	21.25	21.43	1226831
2011-11-18	21.45	21.62	21.36	21.43	711624
2011-11-21	21.21	21.37	20.63	20.72	640582
2011-11-22	20.61	21.10	20.49	20.75	741181
2011-11-23	20.54	20.67	20.17	20.18	764616
2011-11-25	20.15	20.61	20.14	20.38	307205
2011-11-28	20.84	21.00	20.41	20.61	633642
2011-11-29	20.75	21.17	20.70	20.89	729881
2011-11-30	21.35	21.52	20.89	21.00	1301580
2011-12-01	20.94	21.05	20.71	20.72	889223
2011-12-02	20.93	21.04	20.70	20.88	812027
2011-12-05	21.13	21.49	21.07	21.27	935016
2011-12-06	21.24	21.36	21.16	21.19	588231
2011-12-07	21.07	21.35	20.78	21.21	728239
2011-12-08	21.08	21.35	20.95	21.12	930102
2011-12-09	21.10	21.97	20.99	21.83	1129361
2011-12-12	21.60	21.81	21.50	21.75	644320
2011-12-13	21.95	22.54	21.74	21.83	1165994
2011-12-14	21.78	21.83	21.55	21.67	754685
2011-12-15	21.83	21.85	21.52	21.65	649213
2011-12-16	21.72	21.78	21.39	21.47	1500536
2011-12-19	21.56	21.78	20.79	20.85	488186
2011-12-20	21.10	21.80	21.10	21.60	1034063
2011-12-21	21.63	22.02	21.55	21.92	549184
2011-12-22	21.98	22.06	21.72	21.80	418568
2011-12-23	21.78	21.78	20.68	20.86	1677807
2011-12-27	20.82	20.87	20.53	20.66	621212
2011-12-28	20.60	20.69	20.16	20.66	854533
2011-12-29	20.60	20.70	20.42	20.57	539748
2011-12-30	20.51	20.62	20.37	20.37	384041
2012-01-03	20.68	21.08	20.63	21.02	938389
2012-01-04	20.98	21.10	20.80	21.01	507700
2012-01-05	20.92	21.06	20.69	20.96	776647
2012-01-06	21.00	21.90	21.00	21.72	1404995
2012-01-09	21.85	21.92	21.56	21.78	669042
2012-01-10	21.98	22.30	21.88	22.26	1122904
2012-01-11	22.15	22.47	22.05	22.38	601337
2012-01-12	22.45	22.45	22.13	22.35	529272
2012-01-13	22.26	22.46	22.03	22.44	413851
2012-01-17	22.57	22.80	22.44	22.64	590705
2012-01-18	22.53	23.15	22.38	23.12	640691
2012-01-19	23.09	23.31	23.00	23.06	507300
2012-01-20	23.10	23.34	23.03	23.30	413790
2012-01-23	23.40	23.40	22.89	23.14	384907
2012-01-24	23.03	23.50	22.89	23.38	543176
2012-01-25	23.33	23.77	23.11	23.70	320173
2012-01-26	23.82	24.16	23.52	23.61	1007966
2012-01-27	23.47	23.69	23.38	23.55	482265
2012-01-30	23.42	23.49	23.22	23.39	622720
2012-01-31	23.52	23.72	23.40	23.53	314317
2012-02-01	23.57	23.93	23.57	23.70	838281
2012-02-02	23.69	23.89	23.37	23.40	534295
2012-02-03	23.64	23.87	23.60	23.68	513329
2012-02-06	23.65	23.83	23.60	23.74	232516
2012-02-07	23.67	23.96	23.65	23.95	373367
2012-02-08	24.01	24.09	23.70	23.97	385626
2012-02-09	23.83	24.29	23.27	24.15	928209
2012-02-10	23.98	24.04	23.43	23.44	427843
2012-02-13	23.63	23.90	23.49	23.75	579689
2012-02-14	23.75	23.80	23.52	23.78	268026
2012-02-15	23.83	23.99	23.06	23.88	1325288
2012-02-16	23.82	24.13	23.72	24.00	602437
2012-02-17	23.93	24.32	23.63	24.22	609903
2012-02-21	24.15	24.15	23.56	23.58	434655
2012-02-22	23.54	23.80	23.40	23.56	417673
2012-02-23	23.61	23.83	23.44	23.69	1123720
2012-02-24	23.74	23.85	23.61	23.70	172049
2012-02-27	23.73	25.02	23.60	24.77	1111692
2012-02-28	24.80	24.81	24.35	24.71	996494
2012-02-29	24.69	25.15	24.52	25.06	1376596
2012-03-01	25.08	25.66	24.97	25.51	862849
2012-03-02	25.45	25.48	25.17	25.36	721634
2012-03-05	25.24	25.54	25.14	25.53	506341
2012-03-06	25.29	25.35	25.09	25.16	541803
2012-03-07	25.25	25.33	25.12	25.23	451972
2012-03-08	25.35	25.44	25.06	25.11	538465
2012-03-09	25.13	25.98	25.13	25.77	777478
2012-03-12	25.69	25.98	25.57	25.76	530146
2012-03-13	25.93	25.98	25.54	25.83	506677
2012-03-14	25.76	26.12	25.59	25.89	699437
2012-03-15	25.95	26.24	25.71	26.23	722385
2012-03-16	26.28	26.43	26.07	26.26	1088941
2012-03-19	26.16	26.60	25.97	26.31	429222
2012-03-20	26.10	26.30	25.85	25.98	873447
2012-03-21	25.55	26.11	25.44	25.89	1025423
2012-03-22	25.85	26.14	25.85	26.07	821929
2012-03-23	26.06	26.20	25.77	25.87	925731
2012-03-26	26.10	26.35	26.04	26.35	1077099
2012-03-27	26.31	26.65	26.14	26.50	1776025
2012-03-28	26.45	27.03	26.38	27.02	1084535
2012-03-29	26.92	27.42	26.80	27.36	1088191
2012-03-30	27.50	27.64	27.09	27.31	686531
2012-04-02	27.22	27.28	26.74	26.88	1633490
2012-04-03	26.87	27.05	26.73	26.95	603396
2012-04-04	26.80	27.27	26.80	27.21	767546
2012-04-05	27.43	30.62	27.43	28.99	11618087
2012-04-09	28.60	29.25	28.32	28.73	2849518
2012-04-10	28.69	28.80	28.05	28.41	1458302
2012-04-11	28.66	28.94	28.53	28.70	1097808
2012-04-12	28.71	29.26	28.67	29.12	2079761
2012-04-13	28.95	29.06	28.69	29.00	1970313
2012-04-16	29.17	29.43	28.73	29.29	1463930
2012-04-17	29.55	30.40	29.43	30.22	2029837
2012-04-18	30.03	30.55	29.84	30.40	1649124
2012-04-19	30.37	30.77	30.18	30.50	916043
2012-04-20	30.54	31.87	30.54	31.50	4292632
2012-04-23	31.20	31.24	30.27	30.31	4173145
2012-04-24	27.40	28.34	27.02	27.60	7109637
2012-04-25	28.27	28.39	27.67	28.25	2308565
2012-04-26	28.26	29.00	28.20	28.95	1615162
2012-04-27	28.90	29.10	28.81	29.05	1638230
2012-04-30	28.96	29.04	28.57	28.89	1274567
2012-05-01	28.87	29.23	28.66	28.94	1643742
2012-05-02	28.89	29.15	28.75	29.01	1859810
2012-05-03	30.83	31.36	27.02	28.07	7769149
2012-05-04	28.04	28.35	27.70	28.25	2634003
2012-05-07	28.11	28.61	27.99	28.14	1468411
2012-05-08	28.05	28.17	26.78	27.44	3596503
2012-05-09	27.32	27.39	26.85	27.31	2415442
2012-05-10	27.53	27.86	27.38	27.63	1118829
2012-05-11	27.54	27.98	27.42	27.77	1248541
2012-05-14	27.43	27.50	26.49	26.94	1944546
2012-05-15	26.94	27.22	26.78	26.93	1320085
2012-05-16	27.07	27.37	26.38	26.40	1267138
2012-05-17	26.47	26.47	25.79	25.84	1882916
2012-05-18	25.93	26.40	25.85	26.01	1150208
2012-05-21	26.00	26.33	25.89	26.28	933731
2012-05-22	26.33	26.44	26.03	26.14	862708
2012-05-23	26.01	26.47	25.72	26.34	639455
2012-05-24	26.34	26.50	25.90	26.26	490375
2012-05-25	26.21	26.36	25.98	26.08	838691
2012-05-29	26.22	26.34	26.07	26.29	1258274
2012-05-30	26.40	26.55	25.97	26.20	1254139
2012-05-31	26.26	26.26	25.75	26.07	1322272
2012-06-01	25.62	25.82	24.74	25.22	2333052
2012-06-04	25.29	25.46	24.92	25.03	852292
2012-06-05	24.90	25.47	24.80	25.29	649039
2012-06-06	25.97	26.55	25.92	26.18	1387472
2012-06-07	26.50	26.50	25.96	26.11	919343
2012-06-08	26.10	26.35	25.96	26.31	795848
2012-06-11	26.50	26.50	26.06	26.07	768152
2012-06-12	26.13	26.45	26.09	26.40	824602
2012-06-13	26.26	26.97	26.22	26.59	1253283
2012-06-14	26.56	27.17	26.51	26.68	1459703
2012-06-15	26.76	27.12	26.58	26.80	1012702
2012-06-18	26.68	27.47	26.47	27.24	1496239
2012-06-19	27.19	27.51	26.91	26.94	640441
2012-06-20	26.90	27.03	26.64	26.82	511129
2012-06-21	26.75	27.02	26.59	26.60	746862
2012-06-22	26.66	26.83	26.55	26.58	646101
2012-06-25	26.71	27.21	26.47	26.82	1863746
2012-06-26	26.87	27.97	26.87	27.87	2216719
2012-06-27	27.94	28.90	27.82	28.80	2262402
2012-06-28	28.68	28.93	28.30	28.92	887124
2012-06-29	29.37	29.47	28.96	29.45	1131233
2012-07-02	29.35	29.76	29.10	29.67	1434234
2012-07-03	30.12	30.15	29.72	29.78	1136497
2012-07-05	29.25	30.11	29.25	30.03	854869
2012-07-06	29.94	30.18	29.61	29.74	401223
2012-07-09	29.87	30.03	29.52	29.96	574963
2012-07-10	30.12	30.35	29.52	29.69	582237
2012-07-11	29.77	30.18	29.45	29.68	566282
2012-07-12	29.57	29.89	29.25	29.55	584446
2012-07-13	29.71	30.15	29.53	29.88	420511
2012-07-16	29.87	30.11	29.77	30.02	674610
2012-07-17	30.05	30.50	29.80	30.23	732149
2012-07-18	30.20	30.57	30.20	30.32	703814
2012-07-19	30.33	30.50	30.11	30.34	358278
2012-07-20	30.11	30.19	29.76	29.91	930890
2012-07-23	29.55	29.91	29.26	29.82	368800
2012-07-24	29.78	29.89	29.36	29.70	898819
2012-07-25	29.73	29.93	29.51	29.83	513552
2012-07-26	30.17	30.40	29.55	29.81	1083434
2012-07-27	29.99	30.59	29.70	30.28	907270
2012-07-30	30.25	30.71	30.21	30.62	1293118
2012-07-31	30.56	31.25	30.50	31.08	1216939
2012-08-01	31.08	31.20	30.35	30.37	1226309
2012-08-02	30.06	30.40	29.70	30.20	785006
2012-08-03	30.54	31.16	30.49	31.13	735851
2012-08-06	31.20	31.57	31.01	31.34	1038524
2012-08-07	31.40	31.63	30.95	30.96	987990
2012-08-08	30.94	31.72	30.67	30.95	1763277
2012-08-09	31.29	32.98	31.21	32.38	3563142
2012-08-10	32.42	32.80	31.99	32.67	1251851
2012-08-13	32.65	32.65	31.80	32.28	1047209
2012-08-14	32.45	32.63	32.25	32.54	853129
2012-08-15	32.54	33.10	32.50	33.05	620526
2012-08-16	33.04	33.31	32.75	33.24	590145
2012-08-17	33.23	33.48	32.96	33.38	600076
2012-08-20	33.27	33.30	32.93	33.20	539225
2012-08-21	33.28	33.29	32.92	32.98	740777
2012-08-22	32.88	33.02	32.64	32.74	370577
2012-08-23	32.81	32.87	32.58	32.69	336232
2012-08-24	32.61	32.82	32.57	32.67	481556
2012-08-27	32.89	32.92	32.58	32.74	760630
2012-08-28	32.66	32.81	32.53	32.55	646691
2012-08-29	32.61	33.59	32.50	33.35	814405
2012-08-30	33.28	33.40	32.96	33.23	429253
2012-08-31	33.48	33.49	32.96	33.31	601720
2012-09-04	33.32	34.50	33.18	34.23	1181331
2012-09-05	34.16	34.30	33.75	34.06	1271159
2012-09-06	34.22	34.73	34.21	34.50	1705987
2012-09-07	34.62	35.04	34.50	34.62	769948
2012-09-10	34.75	34.91	34.23	34.58	1022172
2012-09-11	34.61	34.95	34.49	34.51	700722
2012-09-12	34.32	34.47	33.93	34.28	967059
2012-09-13	34.39	35.06	34.36	34.91	1229785
2012-09-14	34.82	35.11	34.58	34.71	843466
2012-09-17	34.59	34.88	34.50	34.77	705594
2012-09-18	34.81	35.16	34.50	34.60	901374
2012-09-19	34.57	34.57	34.16	34.16	549531
2012-09-20	34.02	34.19	33.59	33.73	768816
2012-09-21	33.89	33.97	32.90	32.95	2482366
2012-09-24	32.78	33.43	32.73	33.24	497560
2012-09-25	33.38	33.55	32.80	32.89	629987
2012-09-26	32.96	33.10	32.60	32.80	546278
2012-09-27	32.96	33.62	32.86	33.52	675291
2012-09-28	33.40	33.62	33.15	33.45	365099
2012-10-01	33.59	33.71	33.02	33.39	747025
2012-10-02	33.40	33.62	33.26	33.44	358086
2012-10-03	33.51	33.64	33.24	33.52	312386
2012-10-04	33.65	33.76	33.23	33.76	610408
2012-10-05	33.91	34.23	33.83	33.86	284082
2012-10-08	33.74	33.84	33.51	33.74	387189
2012-10-09	33.66	33.95	33.54	33.67	823179
2012-10-10	33.55	33.75	33.55	33.68	543674
2012-10-11	33.81	34.03	33.43	33.87	396451
2012-10-12	33.80	33.80	33.30	33.47	771007
2012-10-15	33.45	33.63	33.12	33.32	534693
2012-10-16	33.44	33.52	33.20	33.30	582749
2012-10-17	33.48	33.70	33.28	33.60	568340
2012-10-18	33.60	33.78	33.43	33.64	725625
2012-10-19	33.66	33.77	33.03	33.09	707779
2012-10-22	32.86	33.19	30.84	32.84	329191
2012-10-23	32.60	33.10	32.43	33.01	650593
2012-10-24	33.04	33.17	32.89	33.00	325203
2012-10-25	33.19	33.72	33.10	33.34	666478
2012-10-26	33.41	33.70	33.20	33.26	745750
2012-10-31	33.23	33.73	33.17	33.65	1018287
2012-11-01	33.61	35.18	33.61	35.17	1454309
2012-11-02	35.35	35.50	34.51	34.55	1017102
2012-11-05	34.17	35.44	34.17	35.38	1606089
2012-11-06	35.40	35.73	35.34	35.50	349554
2012-11-07	35.14	35.21	33.84	34.20	1126517
2012-11-08	34.02	35.13	32.82	34.13	2662904
2012-11-09	34.23	34.81	33.51	33.67	1887484
2012-11-12	33.77	33.97	33.47	33.49	498561
2012-11-13	33.40	33.67	33.10	33.11	1086653
2012-11-14	33.29	33.31	32.68	32.77	561120
2012-11-15	32.69	32.88	32.12	32.32	989171
2012-11-16	32.44	32.64	32.21	32.60	690558
2012-11-19	32.92	33.30	32.68	33.17	923110
2012-11-20	33.14	33.30	32.91	33.25	401462
2012-11-21	33.34	33.59	33.10	33.47	384199
2012-11-23	33.47	34.15	33.39	34.10	250504
2012-11-26	33.91	34.04	33.53	33.95	374376
2012-11-27	33.26	34.68	33.26	34.11	710018
2012-11-28	33.60	33.87	33.21	33.68	863601
2012-11-29	33.86	34.06	33.60	34.00	679965
2012-11-30	34.04	34.05	33.79	33.90	725298
2012-12-03	34.24	35.13	34.00	34.97	1246317
2012-12-04	35.00	35.22	34.32	34.36	806861
2012-12-05	34.31	34.43	33.96	34.07	554191
2012-12-06	34.02	34.18	33.86	34.11	583029
2012-12-07	34.69	35.58	34.69	35.48	1769137
2012-12-10	35.49	36.54	35.33	35.87	1313833
2012-12-11	36.09	36.38	35.71	35.79	1002318
2012-12-12	35.97	35.97	35.43	35.47	795155
2012-12-13	35.46	35.54	34.98	35.06	1049021
2012-12-14	35.17	35.35	34.68	34.80	882078
2012-12-17	34.90	35.24	34.74	35.24	459855
2012-12-18	35.20	35.41	35.06	35.27	622158
2012-12-19	35.30	35.45	35.09	35.42	565934
2012-12-20	35.37	35.85	35.34	35.85	1160350
2012-12-21	35.21	35.82	35.07	35.82	1817391
2012-12-24	35.56	35.56	35.18	35.28	245295
2012-12-26	35.26	35.30	34.66	34.68	832278
2012-12-27	34.68	34.82	34.28	34.74	575486
2012-12-28	34.46	35.05	34.40	34.80	436510
2012-12-31	34.69	35.55	34.65	35.47	711960
2013-01-02	36.42	36.93	36.11	36.67	1050362
2013-01-03	36.66	36.93	36.28	36.40	1416970
2013-01-04	36.56	37.33	36.45	36.97	835603
2013-01-07	36.76	37.37	36.76	37.22	426320
2013-01-08	37.33	37.91	36.78	37.09	879357
2013-01-09	37.23	37.49	36.83	37.20	1005511
2013-01-10	37.25	37.37	37.07	37.21	627123
2013-01-11	37.15	37.25	36.74	36.98	609407
2013-01-14	36.93	37.27	36.84	37.12	323372
2013-01-15	36.93	37.15	36.65	36.91	575119
2013-01-16	36.84	36.93	36.28	36.53	791740
2013-01-17	36.80	37.01	36.72	36.74	517234
2013-01-18	37.50	38.22	37.14	38.09	2308565
2013-01-22	38.11	38.50	37.88	38.45	687622
2013-01-23	38.45	38.53	38.18	38.39	508505
2013-01-24	38.36	38.61	38.08	38.16	734381
2013-01-25	38.28	38.38	38.07	38.15	365460
2013-01-28	38.12	38.24	37.92	38.15	371233
2013-01-29	38.17	38.17	37.80	38.00	567435
2013-01-30	37.92	38.08	37.70	37.70	503278
2013-01-31	37.75	38.28	37.73	37.89	916962
2013-02-01	38.00	38.43	37.85	38.15	1015326
2013-02-04	37.85	38.28	37.50	37.60	796818
2013-02-05	37.70	38.04	37.43	37.82	802044
2013-02-06	37.81	38.21	37.59	38.15	977627
2013-02-07	38.09	39.31	37.64	39.03	1668002
2013-02-08	37.66	38.00	36.28	36.52	7107390
2013-02-11	36.51	37.09	36.49	37.06	1875063
2013-02-12	37.17	37.94	37.09	37.69	1504341
2013-02-13	37.65	37.78	36.67	37.54	2355463
2013-02-14	37.80	38.62	37.60	37.63	3931960
2013-02-15	38.07	38.41	37.71	38.17	2156268
2013-02-19	38.21	38.51	38.08	38.29	1576104
2013-02-20	38.27	38.35	37.42	37.52	1509346
2013-02-21	37.44	37.61	36.62	36.95	2205007
2013-02-22	37.16	37.49	37.00	37.45	1496391
2013-02-25	37.79	38.07	37.48	37.51	1642428
2013-02-26	37.74	38.11	37.44	37.96	1939208
2013-02-27	37.98	38.22	37.90	38.11	2478315
2013-02-28	38.25	38.78	38.06	38.35	17872151
2013-03-01	38.15	38.22	37.01	37.22	3513588
2013-03-04	37.16	37.99	37.10	37.63	1689420
2013-03-05	37.90	38.14	37.77	37.94	1498149
2013-03-06	38.00	38.05	37.79	37.93	1338404
2013-03-07	37.87	38.08	37.61	37.76	1653580
2013-03-08	37.95	37.98	37.66	37.70	1385403
2013-03-11	37.74	37.82	37.67	37.76	1173247
2013-03-12	37.69	38.09	37.64	37.90	1204532
2013-03-13	37.91	38.32	37.85	38.16	1761471
2013-03-14	38.45	38.59	38.12	38.26	1443131
2013-03-15	38.18	38.36	37.84	38.30	2377438
2013-03-18	38.12	38.26	37.97	38.13	1619835
2013-03-19	38.18	38.40	37.75	38.00	1294883
2013-03-20	38.14	38.76	38.07	38.68	1960656
2013-03-21	38.57	38.83	38.25	38.30	1083729
2013-03-22	38.32	38.45	38.03	38.31	1015078
2013-03-25	38.44	38.53	37.94	38.00	1002593
2013-03-26	38.11	38.34	37.86	38.34	1678462
2013-03-27	38.22	38.49	37.93	38.43	727941
2013-03-28	38.40	39.10	38.30	39.07	1276066
2013-04-01	38.72	38.72	37.93	38.41	1160257
2013-04-02	38.45	38.72	38.10	38.18	1135634
2013-04-03	38.25	38.51	37.35	37.52	1420863
2013-04-04	37.64	37.72	37.24	37.56	1345114
2013-04-05	37.48	37.90	37.16	37.82	1115525
2013-04-08	37.92	37.97	37.68	37.97	707782
2013-04-09	39.40	39.64	38.56	39.03	3479357
2013-04-10	39.35	40.90	39.31	40.39	3581585
2013-04-11	40.40	41.05	40.35	40.53	1934461
2013-04-12	40.25	40.79	40.20	40.78	1950891
2013-04-15	40.91	41.40	40.56	40.63	2842859
2013-04-16	40.90	41.18	40.65	40.75	1938815
2013-04-17	34.39	34.82	33.02	33.44	2665692
2013-04-18	33.62	34.46	33.51	34.23	2603785
2013-04-19	34.32	35.00	34.32	34.85	2073193
2013-04-22	34.97	35.86	34.77	35.78	1761309
2013-04-23	35.80	36.43	35.73	36.13	1288394
2013-04-24	36.13	36.23	35.72	36.01	943633
2013-04-25	36.10	36.20	35.80	35.87	1684942
2013-04-26	35.78	36.20	35.50	35.75	2060154
2013-04-29	36.12	36.16	35.71	35.97	1372512
2013-04-30	36.10	36.30	35.93	36.20	1171817
2013-05-01	36.39	36.40	36.10	36.19	819759
2013-05-02	36.02	36.70	36.00	36.46	1051917
2013-05-03	36.83	37.35	36.72	37.07	1133265
2013-05-06	37.02	37.32	36.96	37.06	798385
2013-05-07	37.04	37.60	36.98	37.55	1200870
2013-05-08	37.65	38.06	37.56	38.02	1523219
2013-05-09	38.03	38.50	37.93	38.17	1371621
2013-05-10	38.36	38.97	38.15	38.90	1374628
2013-05-13	38.92	39.00	38.50	38.56	1003901
2013-05-14	38.61	39.38	38.61	39.24	941310
2013-05-15	39.19	39.44	38.54	39.43	1622400
2013-05-16	39.39	39.68	38.61	38.80	1622702
2013-05-17	38.98	39.52	38.75	39.48	2241635
2013-05-20	39.48	39.90	38.96	39.13	1045168
2013-05-21	39.21	39.36	38.81	38.91	1155618
2013-05-22	38.89	38.90	37.13	37.58	2176638
2013-05-23	37.30	37.47	35.83	36.95	1880829
2013-05-24	36.74	37.41	36.46	37.04	3221278
2013-05-28	37.50	37.81	36.80	36.92	1346028
2013-05-29	36.69	36.77	35.41	35.75	1584211
2013-05-30	35.88	36.15	35.73	35.98	1175198
2013-05-31	35.89	36.17	35.11	35.15	1142314
2013-06-03	35.15	35.17	34.16	34.88	2009195
2013-06-04	34.95	35.24	34.66	34.83	1143656
2013-06-05	34.60	34.97	34.48	34.62	822748
2013-06-06	34.56	35.96	34.53	35.93	992630
2013-06-07	35.93	36.28	35.12	35.85	1774354
2013-06-10	35.92	35.99	35.25	35.42	967246
2013-06-11	35.10	35.42	34.75	34.92	744531
2013-06-12	35.12	35.13	33.59	33.76	1922281
2013-06-13	33.64	34.18	33.56	34.07	1781377
2013-06-14	34.15	34.80	33.96	34.15	1491223
2013-06-17	34.54	34.80	34.15	34.42	1222185
2013-06-18	34.32	34.80	34.10	34.42	937429
2013-06-19	34.45	34.66	33.50	33.74	1221344
2013-06-20	33.44	33.87	32.89	33.07	2160195
2013-06-21	33.43	33.80	32.95	33.04	2856053
2013-06-24	32.80	33.58	32.25	32.77	1695011
2013-06-25	32.98	33.79	32.76	33.65	1111957
2013-06-26	33.65	34.21	33.63	33.89	1568574
2013-06-27	34.01	34.67	33.94	34.19	1619077
2013-06-28	34.07	34.13	33.53	33.87	2058905
2013-07-01	33.41	33.72	32.63	32.66	1978589
2013-07-02	32.66	32.85	31.57	31.71	3137733
2013-07-03	31.72	32.51	31.58	32.49	1351640
2013-07-05	32.51	32.59	31.42	32.06	1842510
2013-07-08	32.05	32.20	31.54	31.60	1842804
2013-07-09	31.52	32.50	31.10	32.21	2853463
2013-07-10	32.53	33.37	32.50	32.72	2145141
2013-07-11	33.19	33.65	33.19	33.47	1630086
2013-07-12	33.66	33.87	33.35	33.68	1280420
2013-07-15	33.86	34.00	33.20	33.21	1290613
2013-07-16	33.23	33.24	32.72	32.89	803954
2013-07-17	33.02	33.04	32.82	33.00	589775
2013-07-18	33.05	33.28	32.91	32.92	876035
2013-07-19	32.92	33.22	32.69	33.18	804134
2013-07-22	33.21	33.40	33.00	33.14	871030
2013-07-23	33.21	33.58	33.00	33.51	869657
2013-07-24	33.60	33.61	32.93	33.09	1652296
2013-07-25	33.10	33.55	32.96	33.47	1297274
2013-07-26	33.36	33.60	33.22	33.43	688740
2013-07-29	33.44	33.65	33.16	33.27	646372
2013-07-30	33.48	33.82	33.35	33.46	873338
2013-07-31	33.54	33.71	32.85	33.05	1313147
2013-08-01	33.36	33.46	33.02	33.10	1189756
2013-08-02	33.00	33.33	32.91	33.19	905375
2013-08-05	33.34	33.47	32.99	33.16	714544
2013-08-06	33.00	33.15	32.53	32.66	1037632
2013-08-07	32.58	33.01	32.31	32.91	1353541
2013-08-08	32.96	34.11	32.55	34.01	1365789
2013-08-09	34.05	35.01	33.97	34.66	1434425
2013-08-12	34.42	34.84	34.13	34.83	1255985
2013-08-13	34.68	34.69	34.01	34.22	1239465
2013-08-14	34.18	34.22	33.89	33.90	720346
2013-08-15	33.52	33.61	33.20	33.44	1049523
2013-08-16	33.37	33.48	33.16	33.37	1436849
2013-08-19	33.22	33.65	33.21	33.25	1413572
2013-08-20	33.29	34.73	33.16	34.45	1601923
2013-08-21	34.36	35.18	34.22	34.70	1641904
2013-08-22	34.60	34.82	33.31	33.44	3585397
2013-08-23	33.49	34.14	33.23	34.08	1767436
2013-08-26	34.05	34.11	33.62	34.03	1260789
2013-08-27	33.84	34.23	33.32	33.32	646217
2013-08-28	33.56	34.29	33.29	33.31	1247889
2013-08-29	33.27	33.75	33.25	33.64	668565
2013-08-30	33.66	33.70	32.88	32.94	619968
2013-09-03	33.27	33.27	32.20	32.46	1947464
2013-09-04	32.49	32.67	32.17	32.36	1218104
2013-09-05	32.44	32.59	32.21	32.29	1318212
2013-09-06	32.56	32.65	32.28	32.32	1281907
2013-09-09	32.50	32.72	32.40	32.65	833856
2013-09-10	32.84	33.09	32.70	33.07	895245
2013-09-11	33.13	33.77	33.13	33.72	933353
2013-09-12	34.48	34.92	33.86	34.15	1461944
2013-09-13	34.16	34.34	33.91	34.04	526426
2013-09-16	34.48	34.59	33.72	33.85	511625
2013-09-17	33.82	34.09	33.82	34.00	524047
2013-09-18	33.96	35.06	33.60	35.04	952037
2013-09-19	35.06	35.31	34.84	35.01	941935
2013-09-20	35.00	35.03	34.24	34.52	1280275
2013-09-23	34.56	35.07	34.41	34.98	994884
2013-09-24	35.08	35.25	34.81	35.00	1107134
2013-09-25	34.87	35.75	34.78	35.39	1475777
2013-09-26	35.38	35.54	35.07	35.46	764936
2013-09-27	35.43	35.57	35.11	35.23	795576
2013-09-30	34.46	34.80	34.36	34.55	1119622
2013-10-01	34.67	35.68	34.67	35.38	1241161
2013-10-02	35.28	35.55	35.01	35.34	915847
2013-10-03	35.09	35.37	34.67	34.97	1461713
2013-10-04	35.07	35.27	34.77	35.02	808506
2013-10-07	34.77	34.89	34.38	34.40	612704
2013-10-08	34.45	34.48	33.89	33.99	758048
2013-10-09	34.14	34.25	33.75	33.82	878939
2013-10-10	34.10	34.92	34.10	34.81	666098
2013-10-11	34.70	35.07	34.55	35.05	632575
2013-10-14	35.03	35.28	34.72	35.28	526576
2013-10-15	35.11	35.85	35.11	35.68	1338152
2013-10-16	36.60	37.03	36.11	36.96	2236495
2013-10-17	36.84	37.50	36.71	37.42	793934
2013-10-18	37.62	37.72	37.20	37.50	513524
2013-10-21	37.50	37.54	37.08	37.46	511158
2013-10-22	37.40	37.72	37.03	37.08	1119719
2013-10-23	36.99	37.50	36.99	37.40	730094
2013-10-24	37.55	37.73	37.31	37.65	690017
2013-10-25	37.80	37.93	37.43	37.85	788537
2013-10-28	37.81	38.00	37.57	37.89	548897
2013-10-29	37.77	38.13	37.44	37.54	589797
2013-10-30	37.63	37.72	36.83	36.99	655667
2013-10-31	37.03	37.29	36.63	37.00	624148
2013-11-01	37.17	37.26	36.69	36.93	468732
2013-11-04	36.94	37.02	36.45	36.88	384266
2013-11-05	36.72	36.73	36.03	36.05	739346
2013-11-06	36.19	36.43	35.90	36.04	523475
2013-11-07	35.61	36.16	35.02	35.31	984685
2013-11-08	35.39	35.39	34.75	35.33	697747
2013-11-11	35.22	35.75	35.12	35.38	785678
2013-11-12	35.38	35.49	35.15	35.49	544041
2013-11-13	35.39	35.49	35.15	35.28	874230
2013-11-14	35.39	36.02	35.35	35.80	690364
2013-11-15	35.75	36.19	35.69	36.15	575484
2013-11-18	36.11	36.21	35.77	35.93	608783
2013-11-19	35.90	36.01	35.39	35.47	776659
2013-11-20	35.52	35.73	34.94	35.10	601496
2013-11-21	35.17	35.89	34.28	34.50	1989426
2013-11-22	34.32	34.33	33.59	33.69	1612608
2013-11-25	33.62	33.79	33.46	33.57	993333
2013-11-26	33.65	33.70	33.43	33.46	569988
2013-11-27	33.55	33.63	33.27	33.60	525691
2013-11-29	33.69	33.71	33.30	33.35	401953
2013-12-02	33.35	33.45	32.80	33.42	1024153
2013-12-03	33.38	33.79	33.17	33.49	1428483
2013-12-04	33.11	33.54	33.11	33.36	892684
2013-12-05	33.34	33.81	33.01	33.76	1036220
2013-12-06	33.85	34.37	33.85	34.19	813449
2013-12-09	34.12	34.47	33.94	34.45	644896
2013-12-10	34.46	34.67	34.30	34.34	889917
2013-12-11	34.39	34.39	33.08	33.12	1412781
2013-12-12	33.00	33.38	32.97	33.11	641968
2013-12-13	33.35	33.40	32.77	32.96	826753
2013-12-16	33.13	33.25	32.16	32.19	1375151
2013-12-17	31.99	32.39	31.99	32.39	1136053
2013-12-18	32.69	32.92	31.86	32.88	1178352
2013-12-19	32.36	32.84	31.97	32.29	850621
2013-12-20	32.26	32.59	32.17	32.40	1255370
2013-12-23	32.58	32.75	32.44	32.50	725894
2013-12-24	32.51	32.63	32.19	32.37	318027
2013-12-26	32.47	32.84	32.47	32.76	560585
2013-12-27	32.71	32.84	32.50	32.79	533634
2013-12-30	32.28	32.55	32.16	32.38	555710
2013-12-31	32.30	32.50	32.03	32.07	583785
2014-01-02	32.07	32.41	31.78	32.26	721045
2014-01-03	32.20	32.47	31.87	32.19	656448
2014-01-06	32.23	32.49	32.05	32.36	718564
2014-01-07	32.48	33.34	32.38	32.86	1029283
2014-01-08	31.21	33.25	31.21	33.22	1022059
2014-01-09	33.24	33.32	32.50	32.93	897602
2014-01-10	33.11	33.74	33.07	33.38	814250
2014-01-13	33.41	33.87	33.23	33.47	839141
2014-01-14	33.78	34.16	33.66	34.15	886506
2014-01-15	34.24	34.24	33.91	34.02	637527
2014-01-16	34.06	34.16	33.97	34.06	526637
2014-01-17	34.10	34.22	33.88	34.12	506655
2014-01-21	34.30	34.41	34.09	34.19	588949
2014-01-22	34.29	34.52	34.21	34.38	542367
2014-01-23	34.13	34.73	34.03	34.62	618353
2014-01-24	34.28	34.32	33.72	33.73	822094
2014-01-27	33.94	34.00	33.26	33.30	812390
2014-01-28	33.40	33.54	33.04	33.14	709468
2014-01-29	32.76	33.25	32.76	33.07	546382
2014-01-30	33.28	33.91	33.05	33.82	599746
2014-01-31	33.46	33.92	33.42	33.57	566613
2014-02-03	33.62	33.66	32.46	32.64	1059586
2014-02-04	32.81	33.23	32.47	33.16	1027950
2014-02-05	33.04	33.23	32.46	32.69	674731
2014-02-06	32.81	33.09	32.74	32.84	455997
2014-02-07	32.90	33.22	32.69	32.89	586570
2014-02-10	32.81	33.13	30.37	31.67	3519219
2014-02-11	31.58	31.88	31.30	31.64	1334614
2014-02-12	31.62	32.00	31.57	31.85	1299609
2014-02-13	31.72	32.00	30.87	31.50	1053691
2014-02-14	31.86	32.85	31.83	32.55	1034758
2014-02-18	32.66	32.69	32.20	32.67	902521
2014-02-19	32.71	32.82	32.28	32.39	564920
2014-02-20	32.45	32.77	32.33	32.58	529740
2014-02-21	32.59	33.09	32.23	32.89	975250
2014-02-24	32.94	33.09	32.79	32.89	731639
2014-02-25	32.91	33.43	32.74	33.31	555434
2014-02-26	33.41	33.56	33.18	33.27	497783
2014-02-27	33.27	33.38	33.04	33.23	491351
2014-02-28	33.22	33.54	33.14	33.35	665927
2014-03-03	33.22	33.53	33.03	33.48	542067
2014-03-04	33.86	33.92	33.50	33.77	659076
2014-03-05	33.82	34.30	33.77	33.88	981705
2014-03-06	33.96	33.98	33.41	33.46	677047
2014-03-07	33.45	33.46	32.92	33.32	1036938
2014-03-10	33.22	33.39	33.07	33.32	756171
2014-03-11	33.36	33.43	33.10	33.42	514683
2014-03-12	33.31	33.86	33.31	33.76	954990
2014-03-13	34.04	34.04	33.15	33.22	721253
2014-03-14	33.17	33.50	32.66	32.78	859472
2014-03-17	33.00	33.08	32.62	32.76	505634
2014-03-18	32.73	33.05	32.55	33.01	595215
2014-03-19	33.03	33.09	32.25	32.37	562710
2014-03-20	32.32	32.36	31.91	32.27	587160
2014-03-21	32.26	32.59	32.19	32.38	1009021
2014-03-24	32.50	32.70	31.99	32.20	613410
2014-03-25	32.42	32.45	31.75	32.09	818375
2014-03-26	32.24	32.28	31.75	31.86	1194400
2014-03-27	31.89	31.98	31.52	31.58	935389
2014-03-28	31.70	31.79	31.56	31.61	1050267
2014-03-31	31.16	31.57	30.93	31.32	1664639
2014-04-01	31.37	31.40	30.77	31.13	1141866
2014-04-02	31.19	31.96	31.13	31.83	1178002
2014-04-03	31.89	31.92	31.47	31.56	740401
2014-04-04	31.76	31.83	31.42	31.53	836520
2014-04-07	31.50	31.95	31.46	31.65	1027222
2014-04-08	31.68	31.93	31.51	31.88	652850
2014-04-09	32.00	32.44	31.85	32.27	568958
2014-04-10	32.31	32.52	31.85	31.91	564374
2014-04-11	31.69	31.98	31.51	31.51	536983
2014-04-14	31.71	31.88	31.54	31.73	540610
2014-04-15	31.86	32.15	31.48	32.08	549952
2014-04-16	32.29	32.51	32.21	32.29	426717
2014-04-17	32.30	32.60	32.23	32.55	568156
2014-04-21	32.60	32.80	32.28	32.68	539781
2014-04-22	32.79	33.00	32.60	32.95	377462
2014-04-23	32.97	32.97	32.75	32.88	377134
2014-04-24	32.90	32.90	32.49	32.62	568442
2014-04-25	32.55	32.64	32.26	32.40	466733
2014-04-28	32.53	32.63	31.90	32.20	701173
2014-04-29	32.29	32.84	32.13	32.69	761873
2014-04-30	32.68	32.83	32.41	32.80	618033
2014-05-01	32.88	32.97	32.47	32.95	534896
2014-05-02	32.94	33.00	32.78	32.91	278030
2014-05-05	32.58	33.05	32.46	33.04	505853
2014-05-06	33.00	33.16	32.80	32.99	621240
2014-05-07	33.19	33.50	32.97	33.50	669560
2014-05-08	33.28	33.68	32.94	33.18	827735
2014-05-09	33.11	33.36	32.96	33.26	724934
2014-05-12	33.38	33.55	32.93	33.03	742668
2014-05-13	33.13	33.14	32.48	32.63	486934
2014-05-14	32.65	32.74	32.33	32.45	411594
2014-05-15	32.45	32.51	31.94	32.15	783162
2014-05-16	32.22	32.34	32.05	32.30	438015
2014-05-19	32.40	32.56	32.13	32.19	432088
2014-05-20	32.22	32.27	31.29	31.55	809793
2014-05-21	31.69	31.90	31.45	31.68	534308
2014-05-22	31.68	31.96	31.54	31.81	430127
2014-05-23	31.87	32.46	31.82	32.38	450320
2014-05-27	32.50	32.65	32.44	32.50	450753
2014-05-28	32.50	32.71	32.41	32.62	453522
2014-05-29	32.64	32.72	32.47	32.71	322217
2014-05-30	32.62	32.82	32.52	32.53	568871
2014-06-02	32.59	32.85	32.41	32.78	566658
2014-06-03	32.73	32.77	32.46	32.54	373442
2014-06-04	32.51	33.07	32.45	33.00	483821
2014-06-05	32.91	33.65	32.90	33.61	574900
2014-06-06	33.67	33.67	33.23	33.36	465779
2014-06-09	33.34	33.42	32.93	33.02	311052
2014-06-10	32.94	33.02	32.75	33.01	367961
2014-06-11	32.91	33.13	32.82	33.01	393186
2014-06-12	33.06	33.21	32.77	33.17	249184
2014-06-13	33.13	33.49	32.93	33.45	467710
2014-06-16	33.45	33.67	33.21	33.27	505738
2014-06-17	33.24	33.60	32.65	32.70	856227
2014-06-18	32.74	33.07	32.65	32.96	671948
2014-06-19	33.02	33.09	32.82	33.07	373464
2014-06-20	33.06	33.58	32.91	33.55	881932
2014-06-23	33.57	33.75	33.16	33.26	467876
2014-06-24	33.28	33.71	33.15	33.44	426371
2014-06-25	33.43	33.59	33.29	33.45	408664
2014-06-26	33.55	33.68	33.27	33.54	274378
2014-06-27	33.57	33.79	33.53	33.67	1444009
2014-06-30	33.00	33.17	32.65	32.85	998756
2014-07-01	32.72	33.42	32.68	33.33	798128
2014-07-02	33.22	33.28	32.92	33.12	398323
2014-07-03	33.13	33.15	32.85	33.06	482594
2014-07-07	33.09	33.18	32.95	32.98	369792
2014-07-08	32.99	33.30	32.92	33.27	913664
2014-07-09	33.24	33.65	33.22	33.47	678631
2014-07-10	33.25	33.65	33.22	33.44	561984
2014-07-11	33.45	33.53	33.31	33.38	349851
2014-07-14	33.44	33.47	33.22	33.39	312428
2014-07-15	33.29	33.36	32.59	33.16	526229
2014-07-16	33.23	33.29	32.77	33.16	596720
2014-07-17	33.08	33.21	32.99	33.11	489400
2014-07-18	33.15	33.38	33.11	33.26	291553
2014-07-21	33.21	33.21	32.76	32.94	337959
2014-07-22	33.08	33.14	32.75	33.09	493187
2014-07-23	33.10	33.38	33.00	33.38	360075
2014-07-24	33.40	33.51	33.13	33.18	250877
2014-07-25	33.06	33.12	32.87	32.98	265120
2014-07-28	32.95	33.01	32.78	33.01	338814
2014-07-29	32.98	33.25	32.89	33.04	455556
2014-07-30	33.07	33.16	32.54	32.83	351025
2014-07-31	32.68	32.72	32.17	32.22	517324
2014-08-01	32.20	32.48	32.05	32.19	682571
2014-08-04	32.35	32.61	32.12	32.48	566898
2014-08-05	32.44	32.93	32.35	32.60	412877
2014-08-06	32.57	33.13	32.49	33.09	634947
2014-08-07	33.09	34.54	33.06	34.31	879970
2014-08-08	34.40	35.36	34.33	35.10	859052
2014-08-11	35.10	35.39	34.96	35.33	499874
2014-08-12	35.25	35.55	34.90	35.11	755169
2014-08-13	35.29	35.41	34.84	35.39	502486
2014-08-14	35.54	35.58	35.10	35.37	525094
2014-08-15	35.45	35.73	35.25	35.48	402821
2014-08-18	35.67	35.91	35.53	35.64	437502
2014-08-19	35.67	35.84	35.43	35.60	368805
2014-08-20	35.58	35.85	35.39	35.81	350451
2014-08-21	35.69	35.85	35.58	35.66	334334
2014-08-22	35.69	35.84	35.49	35.71	216497
2014-08-25	35.87	36.01	35.68	35.79	240395
2014-08-26	35.74	36.04	35.68	35.76	253907
2014-08-27	35.90	36.03	35.63	35.72	355774
2014-08-28	35.69	35.87	35.38	35.59	341523
2014-08-29	35.69	35.80	35.55	35.64	335568
2014-09-02	35.70	36.02	35.58	35.66	621486
2014-09-03	35.68	35.87	35.68	35.80	377975
2014-09-04	35.70	35.85	35.56	35.73	482255
2014-09-05	35.76	35.90	35.57	35.82	734401
2014-09-08	35.75	35.85	35.48	35.62	563553
2014-09-09	35.60	35.64	35.32	35.62	484191
2014-09-10	35.46	35.87	35.28	35.56	1136060
2014-09-11	35.55	35.71	35.44	35.63	422300
2014-09-12	35.56	35.64	34.92	35.05	875589
2014-09-15	35.17	35.27	34.80	34.97	571210
2014-09-16	34.92	35.77	34.87	35.74	722771
2014-09-17	35.85	36.09	35.73	35.77	1114931
2014-09-18	35.85	35.85	34.95	35.00	619506
2014-09-19	35.15	35.23	34.79	35.11	1163621
2014-09-22	35.00	35.11	34.51	34.51	420744
2014-09-23	34.46	34.66	34.35	34.47	623831
2014-09-24	34.42	34.76	34.23	34.62	622705
2014-09-25	34.51	34.79	34.28	34.61	472503
2014-09-26	34.56	35.06	34.38	35.04	405563
2014-09-29	34.85	35.21	34.61	35.15	610147
2014-09-30	34.59	34.79	34.32	34.36	672029
2014-10-01	34.42	34.57	33.91	34.12	819734
2014-10-02	34.29	34.42	33.84	34.01	388271
2014-10-03	34.15	34.28	33.89	34.08	394446
2014-10-06	34.18	34.33	33.98	34.03	472999
2014-10-07	33.99	34.21	33.86	33.88	444162
2014-10-08	33.91	34.63	33.85	34.54	455525
2014-10-09	34.52	34.73	33.98	34.00	568689
2014-10-10	34.10	34.46	33.90	33.93	485907
2014-10-13	34.03	34.21	33.66	33.69	521178
2014-10-14	33.79	34.31	33.68	33.84	826262
2014-10-15	33.56	33.70	32.74	33.34	959394
2014-10-16	32.98	33.68	32.75	33.59	906883
2014-10-17	33.95	34.34	33.44	34.26	471158
2014-10-20	34.22	34.99	34.15	34.97	686623
2014-10-21	35.10	35.28	34.95	35.09	451362
2014-10-22	35.23	35.44	35.03	35.15	294787
2014-10-23	35.42	35.67	35.23	35.54	338699
2014-10-24	35.52	35.70	35.32	35.60	270749
2014-10-27	35.56	35.92	35.48	35.81	510692
2014-10-28	35.85	36.24	35.66	36.24	440580
2014-10-29	36.20	36.60	36.00	36.24	865133
2014-10-30	36.21	36.53	36.21	36.49	416691
2014-10-31	36.72	36.84	36.44	36.78	525426
2014-11-03	36.64	37.15	36.54	36.90	605620
2014-11-04	36.75	37.26	36.74	37.23	426499
2014-11-05	37.42	37.46	36.11	36.60	1043438
2014-11-06	36.60	36.90	36.28	36.35	702627
2014-11-07	36.48	36.48	36.11	36.30	1099234
2014-11-10	36.33	36.86	36.27	36.74	643086
2014-11-11	36.70	36.78	36.17	36.45	453807
2014-11-12	36.31	36.45	36.05	36.09	515359
2014-11-13	36.09	36.25	36.01	36.22	100166
2014-11-14	36.15	36.22	35.93	36.00	346218
2014-11-17	35.86	36.07	35.69	35.74	368302
2014-11-18	35.78	35.85	35.47	35.52	631475
2014-11-19	35.45	35.62	35.32	35.41	532481
2014-11-20	35.27	35.73	35.27	35.72	362824
2014-11-21	35.96	36.04	35.74	36.02	619603
2014-11-24	36.05	36.37	35.92	36.27	474728
2014-11-25	36.35	36.41	35.86	36.09	628047
2014-11-26	36.15	36.41	36.09	36.30	573549
2014-11-28	36.26	36.64	36.23	36.25	232040
2014-12-01	36.30	37.20	35.99	36.56	1148636
2014-12-02	36.64	36.89	36.56	36.79	491786
2014-12-03	36.85	36.96	36.68	36.89	631172
2014-12-04	36.80	37.25	36.72	37.17	676075
2014-12-05	37.15	37.36	36.93	37.09	607528
2014-12-08	37.10	37.41	36.69	36.95	525485
2014-12-09	36.65	37.24	36.55	37.03	477733
2014-12-10	36.93	37.04	36.26	36.44	307002
2014-12-11	36.56	37.00	36.45	36.97	489212
2014-12-12	36.86	37.27	36.68	36.69	486593
2014-12-15	36.81	36.86	35.75	35.83	495746
2014-12-16	35.63	36.67	35.38	36.14	808740
2014-12-17	36.17	36.74	36.04	36.72	565401
2014-12-18	36.99	37.29	36.72	37.29	436269
2014-12-19	37.08	37.47	36.96	37.17	1004457
2014-12-22	37.16	38.10	37.10	38.06	500474
2014-12-23	38.25	38.60	37.82	37.89	519065
2014-12-24	37.89	38.15	37.87	37.94	192671
2014-12-26	38.01	38.27	37.85	37.90	223340
2014-12-29	37.87	38.41	37.85	38.33	479622
2014-12-30	36.47	37.64	36.47	36.70	850086
2014-12-31	36.81	37.14	36.31	36.34	432249
2015-01-02	36.50	36.78	36.34	36.77	441387
2015-01-05	36.60	37.24	36.54	37.13	520308
2015-01-06	37.23	37.54	36.80	36.92	554057
2015-01-07	37.01	37.59	36.80	37.46	501706
2015-01-08	37.56	38.09	37.50	37.72	616474
2015-01-09	37.68	37.69	36.99	37.31	530453
2015-01-12	37.32	37.84	37.20	37.77	487440
2015-01-13	37.95	38.29	37.27	37.67	423713
2015-01-14	37.31	37.55	36.79	37.52	802032
2015-01-15	37.63	37.92	37.42	37.74	664827
2015-01-16	37.72	38.19	37.59	38.12	643883
2015-01-20	38.20	38.49	37.96	38.06	769089
2015-01-21	38.01	38.38	37.93	38.28	410842
2015-01-22	38.42	39.35	38.39	39.34	843141
2015-01-23	39.42	39.42	38.87	38.90	837635
2015-01-26	39.04	39.49	38.75	39.45	688065
2015-01-27	39.34	39.61	39.14	39.41	403665
2015-01-28	39.60	39.66	39.19	39.26	452443
2015-01-29	39.32	39.79	39.15	39.77	641953
2015-01-30	39.69	39.69	39.19	39.32	575408
2015-02-02	39.38	39.50	38.36	39.25	679317
2015-02-03	39.34	39.79	39.15	39.75	586458
2015-02-04	39.68	39.73	39.37	39.40	547020
2015-02-05	39.41	39.70	39.22	39.65	603045
2015-02-06	39.56	39.56	39.00	39.23	632364
2015-02-09	39.15	39.20	38.10	38.19	717015
2015-02-10	38.26	38.68	38.08	38.59	415937
2015-02-11	38.66	38.68	38.16	38.52	410348
2015-02-12	38.67	39.24	38.60	39.20	582297
2015-02-13	39.37	39.97	39.08	39.92	660065
2015-02-17	40.00	40.32	39.68	40.11	715336
2015-02-18	40.07	40.88	40.01	40.85	577755
2015-02-19	40.67	40.73	40.09	40.24	675060
2015-02-20	40.08	40.64	40.01	40.55	552409
2015-02-23	40.72	41.00	40.60	40.77	559008
2015-02-24	40.75	40.78	40.19	40.45	396871
2015-02-25	40.37	40.39	39.89	40.07	834783
2015-02-26	40.00	40.00	39.58	39.71	531172
2015-02-27	39.68	39.98	39.40	39.89	693431
2015-03-02	39.50	40.56	39.47	40.54	621914
2015-03-03	40.40	40.55	39.89	40.28	330692
2015-03-04	40.26	40.37	39.75	39.96	345597
2015-03-05	40.11	40.40	39.99	40.14	273896
2015-03-06	39.86	39.86	38.25	38.59	800344
2015-03-09	38.78	38.92	38.60	38.85	295262
2015-03-10	38.75	38.97	38.43	38.45	401746
2015-03-11	38.63	38.91	38.50	38.82	363445
2015-03-12	39.14	39.63	38.94	39.61	420555
2015-03-13	39.58	39.67	39.09	39.23	380845
2015-03-16	39.35	39.86	39.23	39.68	480325
2015-03-17	39.58	40.11	39.41	40.06	507825
2015-03-18	40.00	40.74	39.60	40.54	675216
2015-03-19	40.38	41.05	40.17	40.92	457308
2015-03-20	41.08	42.13	41.07	42.10	1196208
2015-03-23	42.15	42.31	41.45	41.72	647435
2015-03-24	41.66	41.78	41.19	41.21	540188
2015-03-25	41.38	41.47	40.43	40.53	508689
2015-03-26	40.42	40.87	40.26	40.61	411559
2015-03-27	40.71	41.12	40.62	41.09	546477
2015-03-30	41.40	41.67	41.01	41.55	629053
2015-03-31	40.88	41.19	40.26	40.26	774680
2015-04-01	40.36	40.52	39.95	40.35	430410
2015-04-02	40.28	40.70	40.18	40.36	401614
2015-04-06	40.45	40.89	40.39	40.61	830939
2015-04-07	40.69	40.76	40.21	40.50	400884
2015-04-08	40.67	40.75	40.22	40.34	429316
2015-04-09	40.22	40.44	39.40	39.68	601241
2015-04-10	39.97	40.36	39.78	40.08	413939
2015-04-13	40.01	40.29	39.84	39.96	276920
2015-04-14	39.89	40.23	39.79	40.08	288731
2015-04-15	40.08	40.27	39.62	39.62	505146
2015-04-16	39.49	39.57	39.23	39.26	426853
2015-04-17	39.23	39.40	38.63	39.11	433706
2015-04-20	39.24	39.38	38.95	39.09	290977
2015-04-21	39.28	39.46	39.08	39.34	343878
2015-04-22	39.31	39.49	39.07	39.36	286663
2015-04-23	39.27	39.73	39.09	39.63	271842
2015-04-24	39.65	39.77	39.31	39.42	220013
2015-04-27	39.51	39.72	39.00	39.16	307384
2015-04-28	39.04	39.32	38.84	39.11	264396
2015-04-29	39.37	39.37	38.08	38.17	653525
2015-04-30	38.11	38.11	36.57	36.79	962954
2015-05-01	36.83	37.14	36.60	36.64	597952
2015-05-04	36.76	36.98	36.57	36.61	591059
2015-05-05	36.61	36.72	35.54	35.61	732511
2015-05-06	35.54	35.96	35.34	35.93	786260
2015-05-07	35.80	36.20	33.60	34.77	2128513
2015-05-08	35.29	35.70	34.59	34.76	823816
2015-05-11	34.47	34.81	34.19	34.40	798059
2015-05-12	34.26	34.50	33.81	34.40	750464
2015-05-13	34.51	34.75	34.17	34.28	1105873
2015-05-14	34.43	35.08	34.21	35.04	840745
2015-05-15	35.11	35.27	34.76	35.24	1189385
2015-05-18	35.05	35.51	34.84	35.37	1133919
2015-05-19	35.43	35.54	35.27	35.48	612293
2015-05-20	35.57	35.80	35.42	35.59	638227
2015-05-21	35.62	35.75	34.76	35.01	670678
2015-05-22	35.00	35.38	34.86	35.24	417483
2015-05-26	35.13	35.26	34.73	34.91	475769
2015-05-27	34.95	35.48	34.91	35.43	454478
2015-05-28	35.39	35.50	35.09	35.46	439474
2015-05-29	35.39	35.59	34.93	35.16	1046700
2015-06-01	35.26	35.66	35.17	35.52	500971
2015-06-02	35.31	35.49	35.03	35.44	442083
2015-06-03	35.35	35.55	35.00	35.19	554721
2015-06-04	35.18	35.21	34.82	34.98	393052
2015-06-05	34.76	34.84	34.32	34.57	505040
2015-06-08	34.63	34.63	34.24	34.36	362515
2015-06-09	34.41	34.41	34.00	34.12	417231
2015-06-10	34.25	34.59	34.07	34.19	435590
2015-06-11	34.31	34.46	34.14	34.28	579040
2015-06-12	34.23	34.25	34.00	34.10	488911
2015-06-15	34.01	34.15	33.72	34.05	408050
2015-06-16	34.06	34.41	33.87	34.27	395111
2015-06-17	34.30	34.59	33.95	34.42	380287
2015-06-18	34.57	34.94	34.47	34.80	364957
2015-06-19	34.37	34.58	34.13	34.25	789188
2015-06-22	34.45	34.45	33.75	33.78	514021
2015-06-23	33.75	33.89	33.51	33.64	372542
2015-06-24	33.61	33.75	33.50	33.66	779343
2015-06-25	33.75	33.84	33.38	33.73	902395
2015-06-26	33.69	34.05	33.56	34.00	1159827
2015-06-29	33.80	34.01	33.59	33.59	1213387
2015-06-30	33.27	33.46	32.98	33.08	1331121
2015-07-01	33.13	33.32	32.90	33.19	798831
2015-07-02	33.36	33.67	33.15	33.29	383661
2015-07-06	33.25	33.72	33.22	33.58	820914
2015-07-07	33.77	34.05	33.65	33.84	597407
2015-07-08	33.68	34.02	33.39	33.75	850025
2015-07-09	33.83	33.92	33.45	33.49	610228
2015-07-10	33.59	34.22	33.58	34.00	388712
2015-07-13	34.31	34.38	33.87	34.08	404218
2015-07-14	34.00	34.51	34.00	34.48	424729
2015-07-15	34.36	34.61	34.11	34.44	390038
2015-07-16	34.58	34.90	34.52	34.75	541164
2015-07-17	34.84	34.85	34.52	34.59	322598
2015-07-20	34.63	35.11	34.43	35.08	541140
2015-07-21	35.01	35.16	34.57	34.59	316981
2015-07-22	34.56	34.94	34.56	34.81	383964
2015-07-23	34.63	34.93	34.46	34.61	414330
2015-07-24	34.65	34.77	34.41	34.48	277453
2015-07-27	34.48	34.79	34.30	34.53	350772
2015-07-28	34.61	34.67	34.25	34.45	720093
2015-07-29	34.42	35.12	34.40	35.11	349031
2015-07-30	35.03	35.03	34.72	34.84	257921
2015-07-31	34.99	35.44	34.91	35.17	421067
2015-08-03	35.20	35.40	35.01	35.39	387522
2015-08-04	35.35	35.48	34.66	34.74	567618
2015-08-05	34.76	35.01	34.30	34.31	703397
2015-08-06	33.29	34.03	32.63	33.75	1299092
2015-08-07	33.65	33.65	33.16	33.33	571061
2015-08-10	33.46	33.46	32.70	32.84	1337149
2015-08-11	32.82	33.08	32.70	32.80	1830219
2015-08-12	32.71	32.83	32.10	32.55	1248167
2015-08-13	32.15	32.51	32.03	32.09	781483
2015-08-14	32.02	32.02	31.41	31.73	925288
2015-08-17	31.74	31.94	31.42	31.80	712898
2015-08-18	31.80	31.86	31.52	31.68	564286
2015-08-19	31.51	31.59	31.09	31.38	701392
2015-08-20	31.33	31.34	30.96	31.00	658301
2015-08-21	30.83	30.91	30.07	30.07	917486
2015-08-24	28.00	29.62	28.00	28.58	1170773
2015-08-25	29.32	29.32	28.11	28.13	1413011
2015-08-26	28.73	29.22	28.23	29.11	1289636
2015-08-27	29.30	30.12	29.10	30.06	1173555
2015-08-28	30.00	30.26	29.76	30.17	1089484
2015-08-31	29.90	30.08	29.32	29.38	1320490
2015-09-01	28.91	29.17	28.65	28.77	736807
2015-09-02	29.07	29.35	28.89	29.33	866313
2015-09-03	29.31	29.63	29.20	29.26	552556
2015-09-04	28.93	29.17	28.75	29.00	670406
2015-09-08	29.35	29.50	29.24	29.36	987863
2015-09-09	29.57	29.71	29.38	29.50	1055134
2015-09-10	29.55	29.86	29.39	29.55	1101302
2015-09-11	29.48	29.86	29.36	29.76	635644
2015-09-14	29.79	30.25	29.53	30.08	1007653
2015-09-15	30.16	30.52	29.93	30.45	616410
2015-09-16	30.50	30.91	30.41	30.85	658756
2015-09-17	30.78	31.74	30.68	31.23	1360014
2015-09-18	30.89	31.89	30.87	31.77	2732033
2015-09-21	31.79	31.99	31.38	31.47	845095
2015-09-22	31.20	31.40	30.81	31.09	1733979
2015-09-23	31.03	31.21	30.88	31.03	964162
2015-09-24	30.98	31.13	30.23	30.38	679766
2015-09-25	30.57	30.95	30.31	30.70	565312
2015-09-28	30.64	30.73	29.79	29.94	761476
2015-09-29	29.94	30.14	29.69	29.88	833816
2015-09-30	29.77	30.06	29.37	29.54	950308
2015-10-01	29.54	29.67	28.70	28.89	986485
2015-10-02	28.89	29.25	28.60	29.25	747931
2015-10-05	29.40	30.06	29.40	29.99	814046
2015-10-06	29.94	30.29	29.80	29.81	560360
2015-10-07	31.76	31.76	29.86	30.29	921154
2015-10-08	30.28	30.59	30.12	30.44	684757
2015-10-09	30.50	30.50	30.10	30.24	638968
2015-10-12	30.28	30.43	30.04	30.18	750358
2015-10-13	30.08	30.47	29.71	29.77	800082
2015-10-14	29.80	30.10	29.64	29.70	549701
2015-10-15	29.78	29.83	29.39	29.77	554618
2015-10-16	29.85	30.09	29.83	29.97	762780
2015-10-19	29.93	30.10	29.80	29.89	586948
2015-10-20	29.88	30.06	29.77	30.00	610796
2015-10-21	30.02	30.09	29.77	29.81	619798
2015-10-22	30.04	30.12	29.58	29.71	630866
2015-10-23	29.90	30.07	29.47	29.89	598820
2015-10-26	29.90	29.97	29.45	29.64	468773
2015-10-27	29.63	29.63	28.85	28.99	610208
2015-10-28	29.00	29.66	28.91	29.57	652274
2015-10-29	29.29	29.73	29.19	29.27	458593
2015-10-30	29.44	29.59	27.46	28.50	2107001
2015-11-02	28.49	29.90	28.47	29.70	1614995
2015-11-03	29.65	30.29	29.41	29.94	732408
2015-11-04	29.95	30.10	28.98	29.14	630392
2015-11-05	29.72	29.75	28.44	28.66	769824
2015-11-06	28.37	28.37	27.59	27.86	1485168
2015-11-09	27.78	27.78	26.62	26.97	1215533
2015-11-10	26.95	27.37	26.87	27.26	707918
2015-11-11	27.27	27.31	26.29	26.33	801859
2015-11-12	26.19	26.27	25.10	25.10	1227828
2015-11-13	24.96	25.10	24.57	24.67	1203301
2015-11-16	24.63	24.91	24.21	24.91	1523792
2015-11-17	24.77	24.97	24.54	24.75	1890528
2015-11-18	24.88	25.22	24.77	25.18	1120200
2015-11-19	25.29	25.50	24.94	25.12	788363
2015-11-20	25.28	26.29	25.20	26.05	1083139
2015-11-23	26.00	26.29	25.81	26.14	816507
2015-11-24	26.06	26.11	25.76	25.96	908767
2015-11-25	25.99	26.39	25.82	25.91	539661
2015-11-27	25.90	26.15	25.83	26.04	227589
2015-11-30	26.05	26.27	25.53	25.78	1225296
2015-12-01	25.83	25.99	25.68	25.77	615277
2015-12-02	25.77	26.09	25.47	25.49	659192
2015-12-03	25.38	25.70	25.12	25.49	1039809
2015-12-04	25.45	26.09	25.05	25.08	877366
2015-12-07	25.15	25.48	24.83	25.45	969993
2015-12-08	25.29	25.49	24.61	24.81	1006561
2015-12-09	24.68	25.07	24.45	24.62	1038767
2015-12-10	24.64	24.90	24.51	24.69	923100
2015-12-11	24.50	25.13	24.50	25.11	999831
2015-12-14	25.03	25.25	24.62	24.82	1039221
2015-12-15	24.84	25.20	24.57	24.89	846209
2015-12-16	25.01	25.66	24.93	25.59	809073
2015-12-17	25.82	25.82	25.13	25.47	962649
2015-12-18	25.58	26.60	25.33	26.11	2144710
2015-12-21	26.26	26.32	25.69	26.08	1053308
2015-12-22	26.19	26.46	26.13	26.19	868523
2015-12-23	26.37	27.00	26.29	26.91	729406
2015-12-24	26.92	27.28	26.81	27.02	567337
2015-12-28	27.02	27.45	26.78	27.26	985020
2015-12-29	27.37	27.63	27.00	27.46	903424
2015-12-30	26.84	27.02	26.44	26.55	871178
2015-12-31	26.37	26.91	26.22	26.49	808457
2016-01-04	26.24	27.20	26.12	27.17	1217511
2016-01-05	27.23	28.10	27.23	27.68	1595491
2016-01-06	27.53	27.96	27.32	27.59	1150290
2016-01-07	27.14	27.46	26.93	26.93	841827
2016-01-08	27.08	27.28	26.55	26.62	922588
2016-01-11	26.62	27.05	26.55	26.99	890608
2016-01-12	27.15	27.31	26.59	26.74	746875
2016-01-13	26.77	26.93	25.81	25.96	793061
2016-01-14	26.02	26.98	25.94	26.77	953060
2016-01-15	26.28	26.84	25.91	26.70	1788262
2016-01-19	26.89	27.56	26.41	27.39	1387124
2016-01-20	27.10	27.26	26.05	26.79	1312336
2016-01-21	26.84	27.36	26.55	26.99	838623
2016-01-22	27.33	27.82	27.15	27.68	620526
2016-01-25	27.61	27.61	26.92	27.12	516278
2016-01-26	27.32	28.17	27.23	28.16	771585
2016-01-27	28.00	28.15	27.48	27.60	527755
2016-01-28	27.78	27.96	27.46	27.68	556277
2016-01-29	27.88	28.85	27.70	28.81	1138777
2016-02-01	28.55	29.43	28.38	28.96	754780
2016-02-02	28.73	28.97	28.39	28.58	574548
2016-02-03	28.85	29.46	28.37	29.26	718008
2016-02-04	28.95	29.95	28.95	29.84	652600
2016-02-05	29.53	29.72	29.07	29.27	758656
2016-02-08	29.10	29.29	28.52	29.17	660424
2016-02-09	28.71	29.08	28.54	28.56	903931
2016-02-10	28.61	29.25	28.45	28.50	756379
2016-02-11	27.42	28.09	27.21	27.57	1013905
2016-02-12	27.77	27.93	26.93	27.29	866350
2016-02-16	27.62	29.49	27.50	29.42	1041784
2016-02-17	29.64	30.25	29.40	29.51	768578
2016-02-18	29.59	29.87	29.19	29.58	662465
2016-02-19	29.34	29.70	28.74	28.86	640998
2016-02-22	29.17	29.58	28.75	28.85	652475
2016-02-23	28.83	29.20	28.52	28.70	484566
2016-02-24	28.55	28.88	28.03	28.75	466477
2016-02-25	28.84	29.41	28.78	29.38	347743
2016-02-26	29.38	29.63	28.95	29.01	672851
2016-02-29	29.01	29.22	28.48	28.93	898820
2016-03-01	29.01	29.68	28.88	29.63	784247
2016-03-02	29.53	29.74	29.08	29.73	565791
2016-03-03	29.65	30.59	29.60	30.54	649066
2016-03-04	30.54	30.68	30.15	30.18	763947
2016-03-07	30.04	31.05	30.00	30.94	1097810
2016-03-08	30.75	30.96	30.21	30.24	642447
2016-03-09	30.31	30.68	30.31	30.55	634265
2016-03-10	30.62	30.70	29.92	30.10	444773
2016-03-11	30.48	30.65	30.34	30.58	996077
2016-03-14	30.62	31.29	30.54	31.22	627955
2016-03-15	30.95	31.10	30.71	31.00	421819
2016-03-16	30.86	31.68	30.79	31.58	855991
2016-03-17	31.51	32.06	31.19	31.96	1027786
2016-03-18	31.92	32.12	31.77	31.78	1013224
2016-03-21	31.70	31.71	31.24	31.39	387646
2016-03-22	31.44	31.98	31.40	31.73	771393
2016-03-23	31.72	31.88	31.39	31.40	510960
2016-03-24	31.25	31.42	30.90	31.42	602068
2016-03-28	31.59	32.38	31.28	32.14	759668
2016-03-29	32.14	32.90	31.95	32.90	1100587
2016-03-30	32.31	32.94	31.93	32.04	703718
2016-03-31	32.07	32.35	31.92	32.05	684584
2016-04-01	31.89	32.19	31.66	32.12	538696
2016-04-04	32.16	32.29	31.41	31.53	676978
2016-04-05	31.40	31.54	30.90	30.99	901892
2016-04-06	30.94	31.67	30.90	31.54	618152
2016-04-07	31.43	31.59	30.90	30.98	779886
2016-04-08	31.18	31.57	30.97	31.06	665193
2016-04-11	31.19	31.79	31.17	31.46	781383
2016-04-12	31.55	31.91	31.55	31.67	610845
2016-04-13	31.87	31.98	31.63	31.89	459439
2016-04-14	31.92	32.00	31.69	31.71	411190
2016-04-15	31.76	31.90	31.61	31.66	515929
2016-04-18	31.60	31.92	31.54	31.90	522903
2016-04-19	31.97	32.11	31.66	31.80	408472
2016-04-20	31.84	31.87	31.20	31.24	318732
2016-04-21	31.19	31.31	30.43	30.45	522137
2016-04-22	30.53	30.75	30.29	30.59	379485
2016-04-25	30.53	30.72	30.41	30.72	322257
2016-04-26	30.82	31.06	30.62	31.04	281366
2016-04-27	30.96	31.24	30.76	31.18	279183
2016-04-28	31.00	31.51	30.91	31.17	301759
2016-04-29	30.99	31.09	30.00	30.42	616705
2016-05-02	30.50	31.28	30.50	31.01	585591
2016-05-03	30.90	31.11	30.67	31.09	481214
2016-05-04	30.85	31.87	30.85	31.54	798577
2016-05-05	31.60	33.85	31.37	33.40	1740626
2016-05-06	33.35	33.43	32.71	33.37	974936
2016-05-09	33.34	33.60	33.02	33.39	513034
2016-05-10	33.57	33.68	33.25	33.67	469339
2016-05-11	33.60	33.71	33.16	33.24	368105
2016-05-12	33.25	33.49	32.89	33.25	480979
2016-05-13	33.14	33.29	32.83	33.27	319713
2016-05-16	33.27	33.66	33.14	33.44	346241
2016-05-17	33.27	33.42	32.45	32.65	292063
2016-05-18	32.61	32.72	31.75	32.12	485167
2016-05-19	31.83	32.15	31.57	31.91	390979
2016-05-20	32.14	32.67	32.00	32.42	417314
2016-05-23	32.50	32.78	32.29	32.36	297643
2016-05-24	32.66	33.00	32.54	32.91	309095
2016-05-25	32.92	33.12	32.72	33.07	265895
2016-05-26	33.11	33.57	33.01	33.50	326935
2016-05-27	33.50	33.75	33.47	33.66	352501
2016-05-31	33.71	33.88	33.51	33.60	571323
2016-06-01	33.49	33.79	33.32	33.50	540385
2016-06-02	33.40	33.95	33.37	33.95	491630
2016-06-03	34.03	34.41	33.84	34.30	360716
2016-06-06	34.26	34.54	34.08	34.32	320776
2016-06-07	34.32	34.67	34.03	34.48	404407
2016-06-08	34.51	34.67	34.29	34.38	471921
2016-06-09	34.31	34.65	34.16	34.45	304914
2016-06-10	34.28	34.43	33.93	34.35	621586
2016-06-13	34.33	34.56	34.08	34.15	340260
2016-06-14	34.05	34.11	33.45	33.62	456578
2016-06-15	33.66	33.92	33.61	33.65	390723
2016-06-16	33.50	33.93	33.29	33.84	267527
2016-06-17	33.91	33.96	33.55	33.90	793831
2016-06-20	34.15	34.40	34.10	34.16	482013
2016-06-21	34.19	34.45	34.19	34.37	441710
2016-06-22	34.51	34.59	34.29	34.31	449751
2016-06-23	34.59	34.73	34.53	34.70	442541
2016-06-24	33.79	34.75	33.71	34.39	574021
2016-06-27	34.36	34.45	33.83	34.41	959332
2016-06-28	34.60	34.85	34.28	34.31	734410
2016-06-29	34.54	35.05	34.53	34.72	1088460
2016-06-30	34.76	35.04	34.46	35.02	778636
2016-07-01	34.71	34.71	33.64	33.74	1300335
2016-07-05	33.60	33.74	33.28	33.52	712682
2016-07-06	33.46	33.57	33.13	33.52	540852
2016-07-07	33.35	33.40	32.48	32.50	1095219
2016-07-08	32.54	32.89	32.29	32.42	1372864
2016-07-11	32.45	33.12	32.27	32.55	931364
2016-07-12	32.52	33.07	32.52	33.01	1188655
2016-07-13	33.21	33.54	32.98	33.53	706050
2016-07-14	33.49	33.53	32.99	33.00	473395
2016-07-15	33.03	33.22	32.86	33.07	654010
2016-07-18	33.04	33.25	33.02	33.02	639756
2016-07-19	33.09	33.09	32.48	32.72	884832
2016-07-20	32.73	32.88	32.45	32.46	608959
2016-07-21	32.45	32.45	31.96	32.04	779263
2016-07-22	32.11	32.40	32.02	32.22	1263898
2016-07-25	32.20	32.59	32.16	32.44	494426
2016-07-26	32.37	32.54	31.93	32.11	547471
2016-07-27	32.05	32.12	31.78	31.86	589137
2016-07-28	31.80	32.00	31.48	31.66	796075
2016-07-29	31.67	32.23	31.67	32.05	657267
2016-08-01	32.08	32.64	32.04	32.54	755534
2016-08-02	32.48	32.62	31.85	31.86	442826
2016-08-03	31.87	32.03	31.01	31.03	1011803
2016-08-04	30.53	30.89	28.56	29.11	2910087
2016-08-05	29.10	29.31	28.59	28.66	1588476
2016-08-08	28.80	28.98	28.53	28.54	1504374
2016-08-09	28.59	28.69	27.75	28.00	1822173
2016-08-10	28.00	28.11	27.30	27.56	1906718
2016-08-11	27.56	27.66	27.31	27.39	1514319
2016-08-12	27.40	27.58	27.15	27.20	1391170
2016-08-15	27.25	27.47	26.99	26.99	1105384
2016-08-16	26.98	27.05	26.43	26.75	1405017
2016-08-17	26.81	27.40	26.59	27.22	1315273
2016-08-18	27.06	27.38	13.04	17.57	39922762
2016-08-19	19.25	21.15	18.46	19.08	26705436
2016-08-22	19.42	19.77	19.21	19.36	5385148
2016-08-23	19.49	19.65	18.22	18.40	5339985
2016-08-24	18.28	18.28	17.56	18.00	4064569
2016-08-25	17.96	18.30	17.44	18.14	2911640
2016-08-26	18.15	18.19	17.45	17.51	1681116
2016-08-29	17.68	18.14	15.07	16.79	11328801
2016-08-30	16.55	16.73	15.92	16.02	4238594
2016-08-31	16.12	16.31	15.86	15.93	3942302
2016-09-01	15.82	15.91	15.39	15.64	3504128
2016-09-02	15.64	16.17	15.64	16.05	2751737
2016-09-06	16.16	16.16	15.77	16.05	1565662
2016-09-07	16.07	16.24	15.82	16.01	2101903
2016-09-08	16.04	16.23	15.86	16.07	1919883
2016-09-09	15.97	16.05	15.35	15.49	1880791
2016-09-12	15.33	15.81	15.33	15.53	2252348
2016-09-13	15.51	15.71	15.21	15.36	2456757
2016-09-14	15.46	16.04	15.39	16.02	2789581
2016-09-15	15.97	16.29	15.82	16.20	2677614
2016-09-16	16.27	17.23	16.02	16.12	10452397
2016-09-19	16.20	16.61	16.04	16.60	2662098
2016-09-20	16.61	16.64	15.78	15.80	2670960
2016-09-21	15.80	15.97	15.39	15.70	3209738
2016-09-22	15.78	17.18	15.77	16.34	5320176
2016-09-23	16.23	16.36	15.90	15.90	3626450
2016-09-26	15.97	16.22	15.90	15.96	3559527
2016-09-27	15.61	15.90	14.65	14.78	5189855
2016-09-28	14.99	15.15	14.49	14.06	6800769
2016-09-29	14.08	14.14	13.77	13.82	3314751
2016-09-30	14.00	14.05	13.76	13.87	3942729
2016-10-03	13.80	14.19	13.73	14.08	3783002
2016-10-04	14.06	14.10	13.87	14.00	3711696
2016-10-05	14.10	14.11	13.68	13.76	2674080
2016-10-06	13.73	13.81	13.60	13.67	1938417
2016-10-07	13.72	13.79	13.35	13.45	2328150
2016-10-10	13.50	13.59	13.42	13.45	1730950
2016-10-11	13.44	13.52	13.30	13.40	1766314
2016-10-12	13.80	14.85	13.75	14.36	8617491
2016-10-13	14.24	14.38	13.95	14.23	1967055
2016-10-14	14.35	14.48	14.17	14.22	1460088
2016-10-17	14.24	14.67	14.23	14.35	1331835
2016-10-18	14.93	15.40	14.52	14.55	3680848
2016-10-19	14.58	14.62	13.96	14.06	1651716
2016-10-20	14.02	14.10	13.60	13.70	2110927
2016-10-21	13.61	14.10	13.34	13.99	2976753
2016-10-24	14.04	14.05	13.53	13.72	1654783
2016-10-25	13.73	13.94	13.65	13.76	1444482
2016-10-26	13.75	13.92	13.60	13.63	1129943
2016-10-27	13.62	13.63	13.16	13.35	1890161
2016-10-28	13.43	13.58	12.99	13.18	4056656
2016-10-31	13.28	14.52	13.28	14.45	5109407
2016-11-01	14.49	14.50	13.68	14.06	3063811
2016-11-02	14.06	14.17	13.83	13.88	1758729
2016-11-03	14.30	14.48	13.93	14.15	3325718
2016-11-04	14.19	14.61	14.04	14.56	2269866
2016-11-07	14.67	14.78	14.26	14.36	1797046
2016-11-08	14.33	14.33	14.02	14.19	1564454
2016-11-09	19.62	22.68	18.56	20.31	22960658
2016-11-10	20.72	20.93	19.42	19.81	5475327
2016-11-11	19.81	19.81	19.15	19.44	2869182
2016-11-14	20.91	21.57	20.26	20.80	4559810
2016-11-15	21.32	21.40	20.34	20.42	2794469
2016-11-16	20.32	20.87	20.30	20.65	2205560
2016-11-17	20.60	20.74	19.79	19.87	2559238
2016-11-18	19.99	20.54	19.98	20.23	1908837
2016-11-21	20.38	21.45	20.36	21.27	2470634
2016-11-22	21.43	22.81	21.32	22.10	2773741
2016-11-23	22.14	22.57	21.55	22.49	1984975
2016-11-25	22.76	22.88	21.77	22.00	988577
2016-11-28	22.00	22.46	21.84	22.30	1594493
2016-11-29	22.31	22.79	22.08	22.27	1139829
2016-11-30	22.14	22.87	21.90	22.71	2665661
2016-12-01	22.78	24.60	22.75	23.81	3856549
2016-12-02	23.82	24.27	23.21	23.32	1765188
2016-12-05	23.51	24.50	22.98	23.20	2438126
2016-12-06	23.11	23.91	23.05	23.83	1736995
2016-12-07	23.88	24.48	23.79	24.27	2277466
2016-12-08	24.31	26.00	23.80	25.02	2617205
2016-12-09	25.04	25.20	24.44	24.78	2358569
2016-12-12	25.27	25.44	24.68	24.92	1628820
2016-12-13	25.00	25.40	24.55	25.38	1947298
2016-12-14	25.29	25.44	24.69	24.79	1173468
2016-12-15	24.85	25.36	24.49	24.53	1504811
2016-12-16	24.73	25.08	23.92	24.00	5353527
2016-12-19	24.08	24.57	24.00	24.13	1291705
2016-12-20	24.11	24.59	23.87	24.25	1893060
2016-12-21	24.22	24.39	23.57	23.59	1272822
2016-12-22	23.60	23.81	23.31	23.49	1403753
2016-12-23	23.46	23.95	23.39	23.85	871087
2016-12-27	23.86	24.25	23.84	24.16	919360
2016-12-28	24.19	24.25	23.94	23.74	936273
2016-12-29	23.65	24.57	23.65	24.41	1198750
2016-12-30	24.35	24.53	24.05	24.46	1114311
2017-01-03	24.63	25.53	24.63	24.90	2171257
2017-01-04	24.95	25.15	24.74	24.86	1278346
2017-01-05	24.81	24.81	23.90	24.36	1453738
2017-01-06	24.26	24.99	24.18	24.74	1352669
2017-01-09	24.78	25.37	24.32	25.29	1629818
2017-01-10	25.28	27.18	25.11	26.48	5945489
2017-01-11	26.03	26.88	25.30	26.86	3038219
2017-01-12	26.76	26.99	26.39	26.69	1451791
2017-01-13	26.88	27.27	26.83	27.22	944960
2017-01-17	27.34	27.84	27.27	27.72	1409543
2017-01-18	27.80	28.20	27.46	27.83	1020922
2017-01-19	27.69	27.96	27.24	27.51	984150
2017-01-20	27.78	28.32	27.71	28.06	1611745
2017-01-23	28.17	28.70	28.04	28.34	1081865
2017-01-24	28.75	29.82	28.44	29.65	1648655
2017-01-25	29.92	30.32	28.63	29.20	2646062
2017-01-26	29.28	29.89	29.04	29.50	942943
2017-01-27	29.66	29.78	28.93	29.13	1031054
2017-01-30	29.21	29.22	28.62	29.06	833144
2017-01-31	29.19	29.29	28.87	29.04	1327639
2017-02-01	29.18	29.66	28.94	29.40	917015
2017-02-02	29.32	29.62	28.99	29.27	1152535
2017-02-03	29.42	29.72	29.24	29.49	925696
2017-02-06	29.41	29.72	29.16	29.43	905310
2017-02-07	29.40	29.48	28.88	29.10	1641751
2017-02-08	29.13	29.76	28.81	29.47	1249799
2017-02-09	30.68	32.00	30.39	30.99	3031879
2017-02-10	31.18	31.25	30.44	30.79	1538412
2017-02-13	31.04	31.99	30.94	31.71	1844783
2017-02-14	31.60	32.58	31.58	32.58	1797622
2017-02-15	32.35	32.75	31.64	32.74	1608552
2017-02-16	32.65	32.94	32.43	32.69	1466422
2017-02-17	32.50	32.81	32.19	32.77	1103647
2017-02-21	32.79	34.10	32.75	34.06	1471152
2017-02-22	34.68	34.82	34.15	34.50	1707800
2017-02-23	34.59	34.69	33.78	34.00	1300242
2017-02-24	34.58	35.33	34.10	35.03	1787672
2017-02-27	35.03	35.05	34.33	34.46	1478514
2017-02-28	34.18	34.25	33.35	33.70	3179619
2017-03-01	33.68	34.87	33.68	34.35	1925253
2017-03-02	34.02	34.09	33.68	33.92	2424651
2017-03-03	33.96	34.42	33.69	34.42	1213189
2017-03-06	34.19	34.27	32.52	32.57	2083040
2017-03-07	32.44	32.55	31.65	31.88	1530824
2017-03-08	31.41	32.13	31.20	31.66	1730332
2017-03-09	31.44	32.19	31.37	31.96	1049231
2017-03-10	32.15	32.41	31.63	31.83	937940
2017-03-13	31.88	32.09	31.62	31.91	733884
2017-03-14	31.78	31.95	31.47	31.88	735909
2017-03-15	31.90	32.50	31.90	32.34	996144
2017-03-16	32.33	32.97	32.22	32.65	1050778
2017-03-17	32.65	33.19	32.31	33.05	2114291
2017-03-20	32.81	32.88	32.34	32.72	895223
2017-03-21	32.76	33.09	31.69	31.72	1253331
2017-03-22	31.65	32.41	31.32	32.34	629857
2017-03-23	32.39	33.05	32.26	32.54	739386
2017-03-24	32.61	32.90	31.72	31.75	771966
2017-03-27	31.34	31.64	30.30	31.55	1416893
2017-03-28	31.47	31.58	31.04	31.37	674626
2017-03-29	31.32	31.74	31.24	31.18	752881
2017-03-30	31.12	31.76	31.11	31.45	955404
2017-03-31	31.40	31.90	31.11	31.42	853522
2017-04-03	31.35	31.47	30.82	31.03	1012322
2017-04-04	30.94	31.46	30.80	31.18	796020
2017-04-05	31.20	31.66	31.07	31.33	977665
2017-04-06	31.32	31.97	31.16	31.90	556873
2017-04-07	31.78	32.18	31.59	31.93	736019
2017-04-10	32.00	32.40	31.85	32.05	422222
2017-04-11	32.25	33.43	32.14	33.38	1320568
2017-04-12	33.36	33.48	32.58	33.07	1013461
2017-04-13	33.01	33.30	32.80	33.18	705510
2017-04-17	33.20	33.69	33.06	33.69	690174
2017-04-18	33.61	33.97	33.18	33.38	582666
2017-04-19	33.38	33.74	33.02	33.36	778395
2017-04-20	33.46	33.91	33.34	33.55	618655
2017-04-21	33.47	34.21	33.18	34.01	1146831
2017-04-24	34.22	34.36	33.81	34.14	874737
2017-04-25	34.31	35.10	34.17	34.45	1198157
2017-04-26	34.36	34.91	34.05	34.75	602192
2017-04-27	34.81	35.04	34.57	34.94	737730
2017-04-28	34.82	34.94	34.01	34.45	1181966
2017-05-01	34.54	34.73	34.08	34.23	781362
2017-05-02	34.12	34.20	33.04	33.68	1021756
2017-05-03	33.65	33.67	32.64	32.86	1157024
2017-05-04	33.50	33.63	31.22	32.61	2265555
2017-05-05	32.61	33.47	32.61	33.47	1041525
2017-05-08	33.45	34.13	33.25	34.01	734915
2017-05-09	33.98	34.16	33.33	33.76	835565
2017-05-10	33.68	34.13	33.52	33.68	771341
2017-05-11	33.54	33.64	32.67	32.81	570766
2017-05-12	32.94	33.36	32.78	33.27	638678
2017-05-15	33.08	34.09	32.99	33.84	854162
2017-05-16	33.79	34.31	33.46	34.19	1019740
2017-05-17	33.58	33.88	29.68	30.74	4858348
2017-05-18	30.49	31.09	29.20	30.72	2434586
2017-05-19	30.96	32.25	30.84	31.34	1628830
2017-05-22	31.38	31.51	30.32	30.41	993233
2017-05-23	30.49	31.20	29.31	29.34	1711474
2017-05-24	29.46	29.49	29.01	29.37	1213771
2017-05-25	29.42	30.51	29.24	30.37	961177
2017-05-26	30.28	30.47	29.87	30.09	675052
2017-05-30	30.00	30.43	29.44	29.52	725115
2017-05-31	29.60	29.76	28.73	28.75	1384474
2017-06-01	28.83	29.31	28.74	29.23	770814
2017-06-02	29.29	30.13	29.28	29.86	855409
2017-06-05	29.81	29.83	29.37	29.59	765321
2017-06-06	29.47	29.72	29.16	29.53	539740
2017-06-07	29.53	29.59	28.48	28.96	998273
2017-06-08	28.93	30.40	28.64	29.87	1059466
2017-06-09	29.96	31.73	29.94	31.62	1239637
2017-06-12	31.51	31.86	30.48	30.64	2059277
2017-06-13	30.72	30.91	30.15	30.25	777269
2017-06-14	30.31	30.60	29.06	29.45	1098103
2017-06-15	29.16	29.74	28.95	29.04	1021217
2017-06-16	28.92	28.92	27.63	28.03	2701644
2017-06-19	28.04	28.47	27.87	28.30	2065187
2017-06-20	28.31	28.44	27.03	27.67	1172139
2017-06-21	27.71	28.06	27.39	27.71	1055952
2017-06-22	27.73	28.48	27.58	28.29	816570
2017-06-23	28.34	28.99	28.24	28.37	963185
2017-06-26	28.40	28.99	28.40	28.64	687026
2017-06-27	28.60	28.88	27.73	27.77	943270
2017-06-28	27.94	28.38	27.51	27.72	941219
2017-06-29	27.67	27.83	27.12	27.45	802727
2017-06-30	27.59	27.84	27.33	27.58	602461
2017-07-03	27.57	27.92	27.34	27.57	418364
2017-07-05	27.66	28.16	27.57	27.97	582103
2017-07-06	27.75	27.83	27.29	27.36	581724
2017-07-07	27.36	27.76	27.26	27.50	567811
2017-07-10	27.52	27.88	27.00	27.03	500859
2017-07-11	27.00	27.16	26.62	26.90	628796
2017-07-12	27.18	28.02	27.14	27.98	637722
2017-07-13	27.93	28.10	27.75	27.80	652869
2017-07-14	28.03	28.60	27.89	28.38	623717
2017-07-17	28.34	28.80	28.07	28.66	668646
2017-07-18	28.66	28.86	28.38	28.40	594859
2017-07-19	28.50	29.21	28.41	28.93	578120
2017-07-20	29.05	29.23	28.82	29.03	502349
2017-07-21	29.13	29.15	28.41	28.87	471358
2017-07-24	28.86	29.00	28.36	28.50	439635
2017-07-25	28.73	29.14	28.48	28.69	962876
2017-07-26	28.67	28.81	27.80	27.87	792474
2017-07-27	27.75	28.00	27.25	27.67	916126
2017-07-28	27.67	27.71	26.84	27.23	548218
2017-07-31	27.31	27.84	27.07	27.70	1006738
2017-08-01	27.86	27.96	27.52	27.53	438295
2017-08-02	27.55	27.55	26.31	26.43	643600
2017-08-03	26.52	27.37	26.46	27.00	817690
2017-08-04	27.15	27.46	26.87	27.20	1290264
2017-08-07	27.00	27.00	25.36	25.96	1573561
2017-08-08	25.21	26.79	24.36	26.33	2059551
2017-08-09	26.26	26.26	25.11	25.52	1089701
2017-08-10	25.43	25.92	25.23	25.40	671980
2017-08-11	25.19	26.17	25.13	25.99	1063761
2017-08-14	26.27	26.42	25.95	25.96	634134
2017-08-15	26.14	26.87	25.93	25.96	849642
2017-08-16	25.96	26.34	25.24	25.29	701659
2017-08-17	25.25	25.28	24.53	24.59	733712
2017-08-18	24.51	24.85	24.25	24.42	629539
2017-08-21	24.34	24.62	24.16	24.40	561893
2017-08-22	24.46	25.16	24.40	24.99	744823
2017-08-23	24.93	25.03	24.80	24.93	429810
2017-08-24	25.02	25.22	24.73	24.78	419321
2017-08-25	24.83	25.12	24.55	24.85	809485
2017-08-28	24.98	25.57	24.98	25.29	1527135
2017-08-29	25.10	26.53	25.01	26.09	1031931
2017-08-30	26.01	26.53	25.59	26.48	745065
2017-08-31	26.58	26.92	26.38	26.80	1061906
2017-09-01	26.80	27.25	26.75	26.75	581663
2017-09-05	26.73	26.84	26.24	26.37	686052
2017-09-06	26.54	27.16	26.54	26.80	952656
2017-09-07	26.81	26.93	26.22	26.42	574401
2017-09-08	26.40	26.97	26.27	26.88	473724
2017-09-11	27.01	27.48	26.20	26.26	636091
2017-09-12	26.30	26.48	25.93	26.04	432064
2017-09-13	25.99	26.24	25.76	25.94	473336
2017-09-14	25.92	26.13	25.66	25.81	436881
2017-09-15	25.61	26.39	25.61	26.09	959567
2017-09-18	26.13	26.47	26.09	26.30	478202
2017-09-19	26.32	26.46	25.53	25.59	693560
2017-09-20	25.63	26.00	25.63	25.85	378146
2017-09-21	25.82	25.85	25.39	25.44	567159
2017-09-22	25.50	25.76	25.34	25.53	454234
2017-09-25	25.63	25.94	25.50	25.79	502854
2017-09-26	25.87	25.90	25.37	25.48	594238
2017-09-27	25.44	26.14	25.38	26.09	751340
2017-09-28	26.15	26.30	25.60	25.83	755592
2017-09-29	25.83	26.98	25.81	26.77	1162059
2017-10-02	26.94	26.94	25.95	26.16	659024
2017-10-03	26.12	26.36	25.82	25.95	703257
2017-10-04	26.00	26.28	25.72	25.94	502758
2017-10-05	26.00	26.46	25.94	26.19	497967
2017-10-06	26.16	26.17	25.57	25.67	615185
2017-10-09	25.67	26.04	25.67	25.88	6050831
2017-10-10	25.90	26.40	25.69	25.95	544504
2017-10-11	26.03	26.16	25.82	25.98	340378
2017-10-12	25.97	26.15	25.84	25.96	381975
2017-10-13	26.12	26.13	25.74	25.94	333625
2017-10-16	25.94	26.14	25.67	25.72	549189
2017-10-17	25.70	27.50	25.55	26.60	1878770
2017-10-18	26.64	26.98	26.17	26.33	890063
2017-10-19	26.16	26.17	25.69	25.99	523311
2017-10-20	26.07	26.28	25.85	26.12	514939
2017-10-23	26.17	26.24	25.68	25.72	463197
2017-10-24	25.76	25.86	24.50	24.74	1062040
2017-10-25	24.81	24.95	24.39	24.57	988584
2017-10-26	24.56	25.03	24.54	24.75	1030876
2017-10-27	24.86	25.09	24.48	24.95	599184
2017-10-30	24.92	24.94	24.27	24.45	517244
2017-10-31	24.45	24.90	24.21	24.66	1057386
2017-11-01	24.87	24.90	24.41	24.51	840320
2017-11-02	24.59	25.07	24.51	24.62	842880
2017-11-03	24.50	24.69	24.36	24.53	503044
2017-11-06	24.74	25.16	24.46	24.86	589072
2017-11-07	24.92	25.33	24.74	24.99	581267
2017-11-08	24.90	26.07	24.79	26.01	1017990
2017-11-09	26.00	26.49	25.71	25.82	1092758
2017-11-10	25.49	25.56	24.35	24.61	1086118
2017-11-13	24.61	24.80	24.28	24.37	849725
2017-11-14	24.29	24.29	22.89	22.92	2015924
2017-11-15	22.79	23.70	22.67	23.17	1255151
2017-11-16	23.16	23.60	23.14	23.41	621055
2017-11-17	23.35	23.60	23.14	23.21	726492
2017-11-20	23.24	23.46	23.15	23.21	583190
2017-11-21	23.35	23.39	22.87	23.05	732846
2017-11-22	23.01	23.26	22.77	23.20	409888
2017-11-24	23.33	23.33	22.88	23.00	304940
2017-11-27	23.01	23.23	22.92	23.11	546094
2017-11-28	23.13	23.47	23.02	23.44	587939
2017-11-29	23.36	23.54	22.93	23.35	630874
2017-11-30	23.35	23.83	23.20	23.51	1239310
2017-12-01	23.46	23.74	22.78	23.21	1043502
2017-12-04	23.39	23.43	22.92	23.15	719236
2017-12-05	23.14	23.14	22.35	22.48	1008174
2017-12-06	22.41	22.79	22.35	22.39	752257
2017-12-07	22.39	22.70	22.21	22.56	597263
2017-12-08	22.65	22.70	22.48	22.55	393580
2017-12-11	22.49	22.52	22.05	22.08	696861
2017-12-12	22.05	22.16	21.41	21.82	1439237
2017-12-13	21.83	22.13	21.70	21.78	1110814
2017-12-14	21.76	22.06	21.72	21.77	840715
2017-12-15	21.79	22.52	21.75	22.08	2061754
2017-12-18	22.30	22.78	22.24	22.53	723709
2017-12-19	22.54	22.54	22.03	22.20	708580
2017-12-20	22.35	22.45	21.93	21.95	875235
2017-12-21	22.00	22.27	21.92	22.14	589695
2017-12-22	22.23	22.57	21.98	22.36	726899
2017-12-26	22.33	22.59	22.29	22.40	339350
2017-12-27	22.45	22.55	22.03	22.36	1991623
2017-12-28	22.35	22.44	22.10	21.94	2723818
2017-12-29	21.93	22.76	21.77	22.50	2423313
2018-01-02	22.57	22.68	22.19	22.55	961274
2018-01-03	22.59	22.98	22.59	22.86	987637
2018-01-04	22.92	22.98	22.53	22.59	873485
2018-01-05	22.64	22.80	22.30	22.73	989114
2018-01-08	22.73	23.69	22.73	23.55	1214308
2018-01-09	23.55	23.57	22.37	22.44	1153866
2018-01-10	22.44	22.46	21.68	21.70	1107367
2018-01-11	21.82	22.61	21.66	22.61	1405178
2018-01-12	22.54	22.54	21.92	22.32	1168761
2018-01-16	22.42	22.92	22.42	22.54	1031056
2018-01-17	22.71	22.71	22.13	22.22	1186101
2018-01-18	22.18	22.20	21.76	21.98	915552
2018-01-19	22.05	22.40	21.97	22.34	561818
2018-01-22	22.35	22.58	22.11	22.43	591058
2018-01-23	22.53	22.54	21.99	22.24	676430
2018-01-24	22.31	22.72	22.16	22.57	820433
2018-01-25	22.62	22.80	22.24	22.78	1438829
2018-01-26	22.90	24.14	22.09	24.03	2041674
2018-01-29	24.19	24.19	22.96	23.06	1493595
2018-01-30	22.82	22.96	22.52	22.80	685750
2018-01-31	22.95	23.30	22.76	23.21	955704
2018-02-01	23.15	23.38	22.83	22.87	662706
2018-02-02	22.67	22.81	22.21	22.31	691986
2018-02-05	22.08	22.20	20.72	21.38	1584995
2018-02-06	20.92	21.39	20.56	20.72	1077406
2018-02-07	20.71	21.02	20.37	20.37	905127
2018-02-08	20.38	20.70	19.91	19.92	842583
2018-02-09	20.06	20.29	19.75	20.14	773158
2018-02-12	20.19	20.36	19.59	20.22	836974
2018-02-13	20.10	21.39	20.10	21.26	1623317
2018-02-14	21.22	21.79	21.05	21.66	1975021
2018-02-15	21.42	22.24	20.63	21.47	1588445
2018-02-16	21.61	21.95	21.28	21.31	1138844
2018-02-20	21.17	21.72	21.11	21.27	716460
2018-02-21	21.23	21.97	21.08	21.63	906650
2018-02-22	21.78	22.09	21.57	21.67	668559
2018-02-23	21.81	22.27	21.78	22.11	706065
2018-02-26	22.11	22.12	21.76	21.86	566994
2018-02-27	21.84	21.97	20.79	20.79	804016
2018-02-28	20.95	21.29	20.78	20.79	1708520
2018-03-01	20.70	21.57	20.70	21.32	904760
2018-03-02	21.03	21.35	20.83	21.31	661529
2018-03-05	21.23	21.51	20.97	21.29	754746
2018-03-06	21.51	22.00	21.32	21.71	777672
2018-03-07	21.55	21.81	21.44	21.76	728153
2018-03-08	21.78	21.82	21.08	21.21	671077
2018-03-09	21.24	21.61	21.14	21.52	887023
2018-03-12	21.56	22.01	21.33	21.93	854683
2018-03-13	22.06	22.14	21.66	21.75	462576
2018-03-14	21.71	21.82	21.37	21.40	545851
2018-03-15	21.41	21.57	21.06	21.33	651868
2018-03-16	21.35	21.60	21.25	21.49	1327263
2018-03-19	21.28	21.38	20.63	20.78	1016540
2018-03-20	20.80	20.96	20.64	20.77	702605
2018-03-21	20.80	21.24	20.80	20.97	706821
2018-03-22	20.75	20.96	20.45	20.46	778606
2018-03-23	20.44	20.59	19.47	19.49	1140067
2018-03-26	19.85	19.92	19.06	19.27	1062494
2018-03-27	19.28	19.67	19.02	19.41	1293902
2018-03-28	19.51	20.10	19.48	19.63	1286234
2018-03-29	19.74	20.07	19.50	19.52	876637
2018-04-02	19.53	19.69	18.61	19.00	1054895
2018-04-03	19.03	19.97	19.03	19.82	923006
2018-04-04	19.52	20.54	19.50	20.52	884836
2018-04-05	20.54	20.68	20.39	20.64	875649
2018-04-06	20.58	20.92	20.52	20.73	822603
2018-04-09	20.78	20.99	20.22	20.83	1119388
2018-04-10	21.05	21.19	20.52	20.62	1030782
2018-04-11	20.53	20.84	20.39	20.45	463582
2018-04-12	20.56	20.56	20.08	20.09	688130
2018-04-13	20.21	20.21	19.74	19.95	878782
2018-04-16	20.04	20.36	19.90	20.29	674990
2018-04-17	20.43	20.64	20.23	20.47	455123
2018-04-18	20.51	20.65	20.33	20.44	472822
2018-04-19	20.38	20.49	20.14	20.34	632591
2018-04-20	20.40	20.42	19.93	20.26	576001
2018-04-23	20.37	20.48	20.11	20.16	429795
2018-04-24	20.16	20.29	19.96	20.08	672281
2018-04-25	20.09	20.37	19.98	20.31	352470
2018-04-26	20.42	20.57	19.91	20.49	453174
2018-04-27	20.50	20.86	20.50	20.70	419986
2018-04-30	20.64	20.78	20.06	20.16	869971
2018-05-01	20.09	20.54	20.01	20.44	636194
2018-05-02	20.43	20.68	20.06	20.49	743471
2018-05-03	20.78	21.37	20.75	21.07	733903
2018-05-04	20.96	21.67	20.96	21.48	1141717
2018-05-07	21.60	21.72	21.37	21.62	756027
2018-05-08	21.61	21.61	20.79	20.87	975127
2018-05-09	20.92	20.92	20.46	20.57	594245
2018-05-10	20.70	20.95	20.60	20.79	485204
2018-05-11	20.78	20.97	20.61	20.87	516962
2018-05-14	20.87	21.02	20.63	20.69	409091
2018-05-15	20.56	20.75	20.34	20.51	739372
2018-05-16	20.55	21.12	20.54	20.98	696693
2018-05-17	21.01	21.01	20.50	20.55	551841
2018-05-18	20.57	20.75	20.43	20.65	704270
2018-05-21	20.79	21.11	20.73	21.06	560854
2018-05-22	20.94	21.15	20.88	20.92	420092
2018-05-23	20.93	21.23	20.87	21.09	384006
2018-05-24	21.16	21.25	20.70	21.01	570686
2018-05-25	20.93	21.16	20.84	21.09	393000
2018-05-29	21.02	21.46	21.00	21.42	687680
2018-05-30	21.48	21.80	21.37	21.68	947288
2018-05-31	21.71	21.72	21.42	21.52	1051695
2018-06-01	21.55	21.92	21.43	21.67	875640
2018-06-04	21.78	21.91	21.62	21.64	613621
2018-06-05	21.70	21.90	21.51	21.55	715211
2018-06-06	21.55	21.58	21.01	21.34	867490
2018-06-07	21.39	21.59	21.27	21.40	553611
2018-06-08	21.39	21.60	21.37	21.44	637017
2018-06-11	21.45	21.58	21.29	21.46	562894
2018-06-12	21.48	21.60	21.38	21.42	576139
2018-06-13	21.43	21.50	20.87	20.89	579689
2018-06-14	20.96	21.21	20.78	21.19	718996
2018-06-15	21.21	21.92	21.16	21.45	1803801
2018-06-18	21.32	21.55	20.89	21.06	1085790
2018-06-19	20.98	21.53	20.91	21.23	1168222
2018-06-20	21.28	22.05	21.25	21.98	1353898
2018-06-21	21.98	22.59	21.94	22.53	1335310
2018-06-22	22.69	23.55	22.62	23.42	12821062
2018-06-25	23.48	23.88	23.22	23.82	1743828
2018-06-26	23.91	24.05	23.10	23.19	1863867
2018-06-27	23.20	23.30	22.57	22.99	1684721
2018-06-28	23.01	23.87	23.01	23.28	1771322
2018-06-29	23.25	24.17	23.12	23.89	1923608
2018-07-02	23.81	24.05	23.26	23.57	1165714
2018-07-03	23.59	24.00	23.36	23.80	581896
2018-07-05	23.89	24.10	23.58	24.08	1584870
2018-07-06	24.17	24.30	23.74	23.80	833220
2018-07-09	23.85	23.85	23.46	23.77	954382
2018-07-10	23.76	24.13	23.69	23.98	931272
2018-07-11	23.95	24.62	23.87	24.52	887434
2018-07-12	24.59	24.71	24.19	24.62	923877
2018-07-13	24.69	25.03	24.50	24.84	597287
2018-07-16	24.71	24.99	24.53	24.73	712228
2018-07-17	24.75	24.85	24.20	24.26	763647
2018-07-18	24.26	24.42	24.08	24.30	636771
2018-07-19	24.25	24.78	24.10	24.61	1216566
2018-07-20	24.64	24.85	24.54	24.57	737480
2018-07-23	24.51	24.75	24.32	24.66	759521
2018-07-24	24.75	24.75	24.46	24.56	798561
2018-07-25	24.56	24.83	24.56	24.78	598615
2018-07-26	24.84	25.33	24.84	25.10	648323
2018-07-27	25.23	25.40	24.90	25.31	697376
2018-07-30	25.31	25.82	25.20	25.58	783957
2018-07-31	25.69	26.07	25.58	25.64	1420855
2018-08-01	25.45	25.67	25.18	25.63	746501
2018-08-02	25.60	25.79	25.22	25.76	458247
2018-08-03	25.71	25.99	25.36	25.40	430675
2018-08-06	25.40	25.78	25.25	25.78	594052
2018-08-07	25.80	26.09	25.65	25.80	702118
2018-08-08	25.73	25.94	25.56	25.59	711363
2018-08-09	25.69	25.94	25.03	25.22	1079299
2018-08-10	25.22	25.73	25.20	25.37	807080
2018-08-13	25.43	25.53	25.02	25.09	642441
2018-08-14	25.14	25.31	24.69	24.75	1006326
2018-08-15	24.71	24.75	24.24	24.37	741799
2018-08-16	24.56	24.97	24.44	24.89	667449
2018-08-17	24.87	25.31	24.86	25.27	502364
2018-08-20	25.29	25.63	25.26	25.31	496488
2018-08-21	25.30	25.67	25.28	25.53	484909
2018-08-22	25.48	25.71	25.22	25.37	653435
2018-08-23	25.34	25.48	24.89	24.97	842042
2018-08-24	24.90	25.14	24.71	24.98	429815
2018-08-27	24.99	25.40	24.98	25.38	788271
2018-08-28	25.43	25.74	25.23	25.71	745156
2018-08-29	25.75	25.81	25.51	25.67	821028
2018-08-30	25.82	26.05	25.67	25.96	707731
2018-08-31	26.04	26.06	25.71	25.89	796687
2018-09-04	25.80	25.85	25.38	25.43	400177
2018-09-05	25.34	25.73	25.30	25.68	474965
2018-09-06	25.70	25.86	25.61	25.75	506756
2018-09-07	25.67	25.76	24.88	24.99	603580
2018-09-10	25.07	25.16	24.61	24.69	770877
2018-09-11	24.64	24.78	24.46	24.54	625729
2018-09-12	24.52	24.91	24.49	24.83	486399
2018-09-13	24.92	25.23	24.74	25.14	379639
2018-09-14	25.09	25.37	25.00	25.23	463290
2018-09-17	25.23	25.56	25.03	25.52	654858
2018-09-18	25.49	25.82	25.45	25.49	487051
2018-09-19	25.44	25.72	25.25	25.35	523927
2018-09-20	25.42	25.81	25.29	25.79	555450
2018-09-21	25.72	25.76	25.05	25.09	1364520
2018-09-24	25.06	25.13	24.32	24.57	967080
2018-09-25	24.58	24.65	24.21	24.39	937252
2018-09-26	24.44	24.53	24.04	24.05	947582
2018-09-27	24.19	24.58	24.01	23.73	618243
2018-09-28	23.77	24.43	23.77	24.33	686874
2018-10-01	24.40	24.47	24.08	24.11	433314
2018-10-02	24.12	24.27	24.04	24.16	310237
2018-10-03	24.24	24.42	23.84	24.03	474392
2018-10-04	23.88	23.93	23.46	23.55	467290
2018-10-05	23.59	23.73	23.28	23.39	492752
2018-10-08	23.42	24.01	23.42	23.95	661032
2018-10-09	23.99	24.41	23.84	24.15	803574
2018-10-10	24.07	24.77	23.80	23.81	615103
2018-10-11	23.75	23.98	23.39	23.40	593438
2018-10-12	23.68	23.68	22.22	22.37	777344
2018-10-15	22.34	22.77	22.32	22.42	699045
2018-10-16	22.53	23.00	22.01	22.95	892166
2018-10-17	22.88	23.42	22.77	23.12	485563
2018-10-18	23.05	23.42	22.84	23.00	507580
2018-10-19	22.96	23.49	22.96	23.36	491988
2018-10-22	23.45	23.80	23.36	23.40	405577
2018-10-23	23.28	23.92	23.28	23.79	611406
2018-10-24	23.82	24.27	23.66	23.84	662083
2018-10-25	23.88	24.32	23.80	24.20	571821
2018-10-26	24.07	24.16	23.29	23.74	954547
2018-10-29	23.97	24.15	23.39	23.60	608438
2018-10-30	23.58	23.94	23.39	23.61	542315
2018-10-31	23.71	23.78	22.44	22.46	957966
2018-11-01	22.46	22.74	22.28	22.54	655266
2018-11-02	22.63	22.81	22.14	22.68	672059
2018-11-05	22.70	23.75	22.70	23.36	819079
2018-11-06	23.20	23.21	21.04	21.79	1612646
2018-11-07	21.79	22.26	21.37	21.99	775042
2018-11-08	21.96	22.22	21.75	22.18	524201
2018-11-09	22.05	22.37	21.71	21.85	584481
2018-11-12	21.87	22.80	21.87	22.71	734028
2018-11-13	22.82	23.15	22.44	22.54	297608
2018-11-14	22.69	22.73	21.83	22.06	636941
2018-11-15	21.92	21.92	21.51	21.75	576011
2018-11-16	21.58	22.09	21.39	21.42	1206897
2018-11-19	21.42	21.65	21.09	21.40	575167
2018-11-20	21.33	21.66	21.18	21.25	704422
2018-11-21	21.18	21.56	21.10	21.22	633458
2018-11-23	21.20	21.78	20.95	21.56	343952
2018-11-26	21.58	21.98	21.47	21.92	782215
2018-11-27	21.96	21.96	21.32	21.37	380084
2018-11-28	21.28	22.11	21.09	21.92	568403
2018-11-29	21.80	22.15	21.54	22.01	399768
2018-11-30	21.89	22.07	21.58	21.95	1234573
2018-12-03	22.05	22.30	21.69	22.29	601108
2018-12-04	22.25	22.60	21.27	21.44	593679
2018-12-06	21.41	22.19	21.11	22.17	693517
2018-12-07	22.13	22.21	21.76	22.12	820640
2018-12-10	22.18	22.18	21.67	21.89	525954
2018-12-11	22.03	22.27	21.66	21.72	565669
2018-12-12	21.88	22.12	21.40	21.47	1000780
2018-12-13	21.46	21.78	21.36	21.51	556019
2018-12-14	21.39	21.50	20.88	21.01	711781
2018-12-17	21.03	21.15	19.92	19.92	1202427
2018-12-18	20.11	20.60	19.97	20.09	1401031
2018-12-19	20.09	20.09	18.58	18.77	2065061
2018-12-20	18.79	19.25	18.57	19.22	1671011
2018-12-21	19.21	19.54	18.25	18.41	2710352
2018-12-24	18.31	18.40	17.70	17.70	489426
2018-12-26	17.76	18.17	17.34	18.14	915936
2018-12-27	17.95	17.98	17.16	17.64	1055697
2018-12-28	17.69	18.24	17.55	17.70	1115263
2018-12-31	17.80	17.88	17.22	17.83	1008878
2019-01-02	17.57	17.60	17.26	17.38	798681
2019-01-03	17.38	17.79	17.29	17.51	677035
2019-01-04	17.68	18.04	17.52	17.91	727426
2019-01-07	17.93	18.34	17.86	18.17	584086
2019-01-08	18.27	18.77	18.21	18.75	582693
2019-01-09	18.86	19.11	18.61	19.01	583175
2019-01-10	18.98	19.52	18.81	19.29	468631
2019-01-11	19.31	19.61	19.23	19.49	587134
2019-01-14	19.20	19.32	18.86	18.90	844030
2019-01-15	18.97	19.20	18.80	19.17	522979
2019-01-16	19.17	19.69	19.17	19.59	495315
2019-01-17	19.45	19.67	19.34	19.47	495844
2019-01-18	19.51	19.59	19.30	19.49	505868
2019-01-22	19.47	19.48	18.98	19.09	580648
2019-01-23	19.10	19.32	18.87	19.10	374460
2019-01-24	19.10	19.31	19.00	19.19	347526
2019-01-25	19.28	19.36	18.96	19.17	496274
2019-01-28	19.12	19.36	18.89	19.24	621021
2019-01-29	19.29	19.69	19.14	19.63	457760
2019-01-30	19.63	19.79	19.40	19.57	533970
2019-01-31	19.58	19.87	19.33	19.87	526015
2019-02-01	19.90	19.93	19.29	19.50	453519
2019-02-04	19.55	19.99	19.38	19.97	586615
2019-02-05	19.97	20.11	19.84	20.06	687964
2019-02-06	20.06	20.16	19.78	19.93	442211
2019-02-07	19.92	20.17	19.80	20.14	442419
2019-02-08	20.09	20.30	20.00	20.28	354029
2019-02-11	20.28	20.37	20.16	20.29	422475
2019-02-12	20.36	20.37	19.95	20.01	347662
2019-02-13	19.99	20.14	19.85	20.09	310601
2019-02-14	20.11	20.30	19.90	20.00	680294
2019-02-15	20.10	20.43	19.80	20.34	829932
2019-02-19	20.31	20.55	20.19	20.47	534566
2019-02-20	21.00	21.35	20.79	21.34	889261
2019-02-21	21.35	21.66	21.03	21.64	853353
2019-02-22	21.78	22.11	21.64	22.04	593354
2019-02-25	22.13	22.45	21.91	21.97	889338
2019-02-26	21.96	21.97	21.49	21.60	630146
2019-02-27	21.57	21.72	21.38	21.46	408485
2019-02-28	21.44	21.44	21.17	21.18	692002
2019-03-01	21.24	21.30	20.44	20.79	878393
2019-03-04	20.81	21.12	20.67	21.07	834147
2019-03-05	21.07	21.24	20.83	20.88	488762
2019-03-06	20.85	20.98	19.89	19.92	971430
2019-03-07	20.09	20.11	19.54	19.61	738908
2019-03-08	19.62	19.72	19.33	19.48	521937
2019-03-11	19.52	19.81	19.41	19.76	669421
2019-03-12	19.83	19.95	19.41	19.49	764735
2019-03-13	19.48	19.71	19.14	19.23	1242635
2019-03-14	19.25	19.42	18.93	19.20	790719
2019-03-15	19.27	19.37	19.03	19.13	1259499
2019-03-18	19.12	19.39	18.94	19.13	783197
2019-03-19	19.19	19.32	19.01	19.07	671150
2019-03-20	19.08	19.14	18.78	18.97	1196174
2019-03-21	18.86	19.49	18.86	19.49	595172
2019-03-22	19.42	19.56	19.19	19.19	807967
2019-03-25	19.17	19.36	18.93	19.18	699330
2019-03-26	19.26	19.67	19.20	19.53	521263
2019-03-27	19.51	19.60	19.11	19.38	518150
2019-03-28	19.50	19.80	19.40	19.30	906050
2019-03-29	19.54	19.57	19.21	19.45	1451409
2019-04-01	19.50	19.72	19.29	19.72	870787
2019-04-02	19.71	19.77	19.58	19.66	655698
2019-04-03	19.74	19.88	19.68	19.85	598661
2019-04-04	19.90	20.16	19.83	20.06	596983
2019-04-05	20.08	20.33	20.07	20.33	811037
2019-04-08	20.31	20.39	20.15	20.31	373658
2019-04-09	20.26	20.32	19.91	19.95	652746
2019-04-10	20.03	20.47	20.03	20.34	495959
2019-04-11	20.35	20.47	20.19	20.27	430281
2019-04-12	20.28	20.37	20.12	20.35	367227
2019-04-15	20.38	20.69	20.35	20.60	451554
2019-04-16	20.67	20.68	19.97	20.23	484598
2019-04-17	20.29	20.71	20.16	20.53	511973
2019-04-18	20.47	20.74	20.40	20.66	511004
2019-04-22	20.59	20.71	20.19	20.35	500715
2019-04-23	20.39	20.64	20.20	20.50	464296
2019-04-24	20.53	20.66	20.48	20.56	264789
2019-04-25	20.43	20.52	20.18	20.34	336176
2019-04-26	20.42	20.64	20.30	20.56	252498
2019-04-29	20.42	20.69	20.37	20.44	231833
2019-04-30	20.52	20.94	20.37	20.81	489135
2019-05-01	20.86	21.50	20.85	21.13	366459
2019-05-02	21.08	21.30	20.61	20.74	368371
2019-05-03	20.86	21.31	20.86	21.30	432789
2019-05-06	21.10	21.52	20.97	21.39	417015
2019-05-07	21.26	21.30	20.55	20.71	372512
2019-05-08	20.65	20.87	20.40	20.41	393124
2019-05-09	20.98	21.85	20.84	21.59	1004109
2019-05-10	21.57	21.88	21.38	21.88	671879
2019-05-13	21.61	21.79	21.46	21.69	530384
2019-05-14	21.72	21.89	21.55	21.60	685253
2019-05-15	21.46	21.83	21.42	21.82	457080
2019-05-16	21.82	22.13	21.79	22.13	447376
2019-05-17	22.01	22.19	22.00	22.08	383058
2019-05-20	22.00	22.17	21.96	22.16	394559
2019-05-21	22.24	22.39	22.20	22.39	350234
2019-05-22	22.30	22.44	22.26	22.34	286322
2019-05-23	22.21	22.35	22.03	22.30	414416
2019-05-24	22.44	22.45	22.16	22.33	214835
2019-05-28	22.40	22.60	22.00	22.01	484365
2019-05-29	21.88	21.88	21.55	21.71	406356
2019-05-30	21.74	21.94	21.56	21.75	373873
2019-05-31	21.60	21.96	21.52	21.90	619785
2019-06-03	21.96	22.00	21.32	21.52	699955
2019-06-04	21.56	21.64	21.28	21.64	408677
2019-06-05	21.67	21.93	21.52	21.62	649553
2019-06-06	21.77	22.17	21.52	22.12	587096
2019-06-07	22.33	22.90	22.33	22.78	854808
2019-06-10	22.81	23.14	22.61	23.12	698124
2019-06-11	23.24	23.53	23.02	23.53	741466
2019-06-12	23.50	23.76	23.21	23.73	639437
2019-06-13	23.83	24.11	23.61	24.00	565243
2019-06-14	23.90	24.27	23.79	23.80	523528
2019-06-17	23.78	24.03	23.57	23.95	436679
2019-06-18	24.09	24.38	23.86	24.07	401913
2019-06-19	24.03	24.08	23.77	23.90	343643
2019-06-20	24.05	24.05	23.80	23.80	304012
2019-06-21	23.09	23.37	22.30	22.37	1746773
2019-06-24	22.46	22.69	22.19	22.19	649196
2019-06-25	22.25	22.32	21.61	21.62	689612
2019-06-26	21.65	21.66	20.66	20.67	1431936
2019-06-27	20.77	21.15	20.45	20.40	1696405
2019-06-28	20.52	20.85	20.38	20.76	1596671
2019-07-01	20.85	20.92	20.11	20.20	858634
2019-07-02	20.20	20.38	19.95	20.20	1023400
2019-07-03	20.29	20.35	20.08	20.14	454894
2019-07-05	20.06	20.41	19.87	20.26	1123845
2019-07-08	20.16	20.45	20.05	20.14	1012129
2019-07-09	20.10	20.22	19.39	19.64	1492741
2019-07-10	19.69	19.75	19.15	19.34	1189327
2019-07-11	19.35	19.47	18.13	18.19	2348621
2019-07-12	18.26	18.32	17.78	18.18	1690055
2019-07-15	18.17	18.20	17.61	17.93	2011313
2019-07-16	17.91	18.00	17.39	17.47	1749182
2019-07-17	17.50	17.69	17.41	17.61	1339870
2019-07-18	17.58	17.68	17.00	17.00	1226289
2019-07-19	17.03	17.10	16.60	16.63	1180674
2019-07-22	16.62	16.68	15.80	16.26	2459787
2019-07-23	16.29	17.14	16.17	16.84	2064477
2019-07-24	16.80	17.04	16.41	16.41	1173967
2019-07-25	16.35	16.41	15.57	15.80	1618963
2019-07-26	15.86	16.36	15.84	16.18	915142
2019-07-29	16.14	16.65	16.13	16.21	879494
2019-07-30	16.28	16.65	16.09	16.57	865701
2019-07-31	16.57	17.31	16.57	16.97	1359039
2019-08-01	16.96	17.15	16.53	16.56	834733
2019-08-02	16.52	16.89	16.44	16.60	690049
2019-08-05	16.41	16.91	16.14	16.80	1185520
2019-08-06	16.90	17.56	16.42	17.44	1492139
2019-08-07	17.39	18.08	16.98	17.73	1349488
2019-08-08	17.78	18.26	17.63	18.02	942257
2019-08-09	18.02	18.02	17.53	17.69	566342
2019-08-12	17.61	17.76	17.39	17.65	560987
2019-08-13	17.65	18.03	17.60	17.77	489551
2019-08-14	17.62	17.67	17.10	17.18	672348
2019-08-15	17.18	17.37	17.07	17.21	495219
2019-08-16	17.25	17.83	17.10	17.67	437507
2019-08-19	17.86	18.02	17.54	17.55	635248
2019-08-20	17.50	17.61	17.27	17.36	431651
2019-08-21	17.44	17.50	17.28	17.32	468505
2019-08-22	17.37	17.47	17.05	17.28	514211
2019-08-23	17.24	17.31	16.60	16.68	772930
2019-08-26	16.87	17.23	16.79	17.22	433096
2019-08-27	17.35	17.47	16.64	16.65	697543
2019-08-28	16.69	17.36	16.67	17.02	413188
2019-08-29	17.16	17.33	17.03	17.08	283126
2019-08-30	17.10	17.19	16.83	16.95	449767
2019-09-03	16.95	17.27	16.91	17.23	607407
2019-09-04	17.39	17.59	17.27	17.38	518390
2019-09-05	17.44	17.55	17.22	17.39	728145
2019-09-06	17.28	17.56	17.18	17.30	481645
2019-09-09	17.32	17.78	17.28	17.60	681097
2019-09-10	17.51	17.99	17.50	17.90	640950
2019-09-11	17.93	18.30	17.74	18.30	777489
2019-09-12	18.25	18.53	18.01	18.06	817180
2019-09-13	18.10	18.36	17.79	17.81	675293
2019-09-16	17.76	17.96	17.24	17.90	709174
2019-09-17	17.83	17.88	17.41	17.56	781390
2019-09-18	17.67	17.70	17.32	17.50	457257
2019-09-19	17.54	17.75	17.30	17.33	581820
2019-09-20	17.43	17.62	17.28	17.36	2179661
2019-09-23	17.32	17.41	17.04	17.05	818870
2019-09-24	17.08	17.45	17.07	17.29	745488
2019-09-25	17.28	18.12	17.28	18.09	1113661
2019-09-26	18.14	18.22	17.72	17.83	1013461
2019-09-27	17.90	18.17	17.61	17.72	1006525
2019-09-30	17.30	17.49	17.19	17.28	836355
2019-10-01	17.30	17.43	16.16	16.25	1489058
2019-10-02	16.16	16.26	15.72	15.88	1411774
2019-10-03	15.84	16.36	15.81	16.08	666916
2019-10-04	16.06	16.43	16.01	16.42	637019
2019-10-07	16.38	16.67	16.24	16.26	504332
2019-10-08	16.15	16.22	15.79	15.82	613852
2019-10-09	15.85	15.98	15.57	15.61	598292
2019-10-10	15.66	15.72	15.07	15.10	1251230
2019-10-11	15.20	15.85	15.12	15.54	1281778
2019-10-14	15.54	15.85	15.42	15.67	599747
2019-10-15	15.75	15.97	15.37	15.41	1011150
2019-10-16	15.36	15.56	14.90	15.31	689910
2019-10-17	15.27	15.63	15.23	15.55	538041
2019-10-18	15.50	15.50	15.31	15.33	672726
2019-10-21	15.43	15.77	15.40	15.52	580100
2019-10-22	15.63	16.16	15.61	15.95	808340
2019-10-23	16.00	16.25	15.89	16.20	1119515
2019-10-24	16.29	16.31	15.76	15.89	582104
2019-10-25	15.85	16.02	15.76	15.83	521813
2019-10-28	15.83	15.92	15.58	15.60	642970
2019-10-29	15.53	15.75	15.39	15.47	586534
2019-10-30	15.43	15.55	15.26	15.47	408010
2019-10-31	15.39	15.40	15.11	15.26	605250
2019-11-01	15.34	15.74	15.28	15.71	572079
2019-11-04	15.65	16.21	15.56	16.14	826690
2019-11-05	16.10	16.21	15.71	15.87	720085
2019-11-06	15.75	16.02	15.58	15.58	754181
2019-11-07	15.78	16.06	15.38	15.93	923373
2019-11-08	15.94	16.28	15.75	16.15	626323
2019-11-11	16.10	16.22	15.72	15.94	597273
2019-11-12	16.02	16.37	15.90	15.90	659129
2019-11-13	15.83	15.92	15.60	15.62	579776
2019-11-14	15.58	15.84	15.58	15.74	433822
2019-11-15	15.83	15.90	15.41	15.45	1183667
2019-11-18	15.47	15.72	15.37	15.46	675133
2019-11-19	15.55	15.67	15.34	15.36	615634
2019-11-20	15.36	15.46	15.16	15.31	771956
2019-11-21	15.28	15.30	15.04	15.09	707967
2019-11-22	15.14	15.17	14.85	15.07	843973
2019-11-25	15.17	15.27	15.07	15.09	667865
2019-11-26	15.09	15.38	14.95	15.30	890041
2019-11-27	15.27	15.47	15.22	15.40	634667
2019-11-29	15.37	15.40	15.10	15.15	350042
2019-12-02	15.15	15.27	14.90	14.92	1086912
2019-12-03	14.88	15.11	14.68	14.95	829308
2019-12-04	15.03	15.17	14.92	15.10	2300192
2019-12-05	15.08	15.18	14.70	14.86	970375
2019-12-06	14.82	15.24	14.82	15.05	1564784
2019-12-09	15.11	15.38	15.07	15.37	1763034
2019-12-10	15.40	15.52	15.17	15.26	1583652
2019-12-11	15.36	15.40	15.05	15.09	873634
2019-12-12	15.13	15.48	15.13	15.34	1130522
2019-12-13	15.40	15.93	15.34	15.92	1369293
2019-12-16	16.01	16.50	15.96	16.04	1694791
2019-12-17	16.12	16.78	16.10	16.72	1814667
2019-12-18	16.82	17.50	16.82	17.04	1468915
2019-12-19	17.06	17.37	17.04	17.08	937321
2019-12-20	17.23	17.57	17.10	17.44	3124571
2019-12-23	17.55	17.71	17.16	17.32	1237844
2019-12-24	17.39	17.52	17.32	17.34	359124
2019-12-26	17.43	17.68	17.43	17.66	564129
2019-12-27	17.75	17.84	17.40	17.52	928118
2019-12-30	17.54	17.60	17.17	17.35	838770
2019-12-31	17.30	17.54	17.27	17.38	1177674
2020-01-02	17.56	17.61	17.08	16.83	1560359
2020-01-03	16.85	16.89	16.09	16.12	1555489
2020-01-06	16.00	16.31	15.81	16.09	992565
2020-01-07	16.00	16.19	15.69	16.02	1007187
2020-01-08	15.89	16.27	15.86	15.98	1673463
2020-01-09	15.99	16.09	15.50	15.56	1405259
2020-01-10	15.55	15.80	15.29	15.60	975469
2020-01-13	15.64	16.05	15.61	15.88	637674
2020-01-14	15.87	16.27	15.73	16.24	1154731
2020-01-15	16.37	16.62	16.30	16.43	1254993
2020-01-16	16.53	16.90	16.49	16.60	791819
2020-01-17	16.71	16.79	16.17	16.20	965308
2020-01-21	16.20	16.34	16.00	16.19	776913
2020-01-22	16.21	16.31	16.07	16.14	594856
2020-01-23	16.12	16.37	15.90	16.33	690393
2020-01-24	16.31	16.39	16.05	16.23	718054
2020-01-27	16.05	16.37	15.99	16.22	598804
2020-01-28	16.22	16.66	16.22	16.56	895028
2020-01-29	16.61	16.84	16.40	16.42	919684
2020-01-30	16.37	16.45	16.27	16.42	526219
2020-01-31	16.35	16.39	15.85	15.95	960416
2020-02-03	16.00	16.21	15.85	16.05	875739
2020-02-04	16.15	16.65	16.02	16.38	1912859
2020-02-05	16.59	17.05	16.50	16.82	1134872
2020-02-06	16.91	16.98	16.77	16.84	645323
2020-02-07	16.84	16.90	16.56	16.59	586329
2020-02-10	16.71	16.85	16.58	16.78	839810
2020-02-11	16.84	17.00	16.79	16.95	933761
2020-02-12	17.17	17.90	17.14	17.39	2532463
2020-02-13	17.25	17.32	16.48	16.90	1770053
2020-02-14	17.00	17.15	16.66	16.85	729859
2020-02-18	16.85	16.96	16.65	16.95	634247
2020-02-19	16.95	17.16	16.75	16.76	611259
2020-02-20	16.75	17.24	16.75	17.21	754145
2020-02-21	17.22	17.68	17.15	17.40	949907
2020-02-24	17.11	17.14	16.82	16.84	935256
2020-02-25	16.86	16.89	15.80	15.85	1501062
2020-02-26	15.91	16.58	15.62	16.13	1071092
2020-02-27	15.88	16.36	15.46	15.76	1333133
2020-02-28	15.50	15.55	14.52	14.81	2622612
2020-03-02	14.96	16.09	14.91	16.08	1779031
2020-03-03	16.22	16.50	15.48	15.71	1274408
2020-03-04	16.01	16.57	15.72	16.54	1280434
2020-03-05	16.12	16.55	16.00	16.34	1068640
2020-03-06	15.92	16.39	15.59	16.16	1363977
2020-03-09	14.99	15.69	14.58	14.80	1495026
2020-03-10	15.41	15.61	13.92	14.70	1796837
2020-03-11	14.26	14.53	12.95	13.23	1938666
2020-03-12	12.17	12.18	10.51	10.83	2752833
2020-03-13	11.92	12.10	10.75	12.10	1952889
2020-03-16	11.50	12.00	10.52	10.56	1891386
2020-03-17	10.99	11.82	10.51	11.82	2665864
2020-03-18	10.97	11.34	9.12	9.14	2200724
2020-03-19	9.07	10.05	8.33	9.97	2433333
2020-03-20	10.24	10.69	9.62	9.90	2383480
2020-03-23	9.97	10.00	8.61	8.73	1904901
2020-03-24	9.36	10.16	9.22	10.13	1276816
2020-03-25	10.13	11.48	9.92	10.27	1555934
2020-03-26	10.50	11.68	10.19	11.15	1568572
2020-03-27	10.58	11.93	10.03	11.45	1173377
2020-03-30	11.51	12.00	11.15	11.52	1324468
2020-03-31	11.60	11.65	10.50	11.17	1654714
2020-04-01	10.50	10.76	10.00	10.08	1097505
2020-04-02	10.09	10.20	9.55	9.78	1082081
2020-04-03	9.75	9.76	8.55	8.98	1438888
2020-04-06	9.44	9.98	9.31	9.60	1124045
2020-04-07	10.20	10.44	9.40	9.48	1469881
2020-04-08	9.80	10.53	9.47	10.34	1190399
2020-04-09	10.87	11.44	10.79	11.26	1396623
2020-04-13	11.50	12.11	11.28	12.02	1316084
2020-04-14	12.56	12.84	12.12	12.48	1095788
2020-04-15	11.92	12.15	11.46	11.96	1080878
2020-04-16	11.85	11.99	11.27	11.39	958689
2020-04-17	11.82	12.25	11.40	11.64	1058725
2020-04-20	11.35	12.08	11.23	11.42	765419
2020-04-21	11.03	11.71	10.93	11.10	852190
2020-04-22	11.39	11.49	11.04	11.10	597626
2020-04-23	11.10	11.44	10.85	10.93	815841
2020-04-24	11.08	11.29	10.82	11.16	596687
2020-04-27	11.29	12.03	11.22	11.84	932068
2020-04-28	12.35	12.59	11.94	12.50	967122
2020-04-29	13.00	13.49	12.91	13.21	1373335
2020-04-30	12.74	13.26	12.56	13.12	1392593
2020-05-01	12.60	12.72	11.80	12.16	1318488
2020-05-04	11.87	12.14	11.55	11.72	1186467
2020-05-05	11.90	12.29	11.73	11.81	838168
2020-05-06	11.85	11.98	11.07	11.54	1349821
2020-05-07	11.86	12.05	10.90	11.00	1255713
2020-05-08	11.25	12.42	11.13	12.33	1422682
2020-05-11	12.00	12.12	11.31	11.65	1617290
2020-05-12	11.68	11.80	11.00	11.00	1299059
2020-05-13	11.10	11.15	10.21	10.33	1378628
2020-05-14	10.18	10.22	9.62	10.05	2337313
2020-05-15	10.05	10.28	9.89	10.24	1218637
2020-05-18	10.70	11.73	10.70	11.62	1782160
2020-05-19	11.53	11.58	11.02	11.06	1006716
2020-05-20	11.22	11.48	11.08	11.43	1080785
2020-05-21	11.29	11.72	11.16	11.58	1078132
2020-05-22	11.50	11.53	11.10	11.48	798360
2020-05-26	11.98	12.28	11.87	12.23	999150
2020-05-27	12.73	13.14	12.26	13.07	1221599
2020-05-28	13.31	13.35	12.45	12.56	762119
2020-05-29	12.30	12.35	11.88	12.03	1245206
2020-06-01	12.19	12.77	12.07	12.55	903559
2020-06-02	12.74	12.88	12.16	12.20	1133686
2020-06-03	12.63	13.22	12.61	12.97	1065934
2020-06-04	12.97	13.12	12.53	12.93	891985
2020-06-05	13.43	14.14	13.34	13.79	1330681
2020-06-08	14.17	14.44	13.70	13.96	1645918
2020-06-09	13.43	14.38	13.25	14.16	1215866
2020-06-10	14.02	14.03	13.11	13.22	1252484
2020-06-11	12.33	12.64	11.89	11.96	1773220
2020-06-12	12.71	12.77	11.87	12.38	1370082
2020-06-15	11.85	12.59	11.78	12.50	1263257
2020-06-16	13.10	13.27	12.33	12.52	1102452
2020-06-17	10.36	10.95	9.85	10.43	9323680
2020-06-18	10.15	10.34	9.91	10.19	3330782
2020-06-19	10.25	10.37	9.67	9.84	5248231
2020-06-22	9.74	10.10	9.40	10.10	2524207
2020-06-23	10.07	10.17	9.57	9.73	2227490
2020-06-24	9.55	9.55	9.06	9.35	2105486
2020-06-25	9.20	9.45	8.95	9.45	2104780
2020-06-26	9.39	9.39	8.92	9.02	3553738
2020-06-29	9.18	9.54	8.97	9.53	2339147
2020-06-30	9.50	9.57	9.11	9.36	2281461
2020-07-01	9.40	9.77	9.28	9.40	3664045
2020-07-02	9.64	9.76	9.41	9.53	1060310
2020-07-06	9.63	9.70	9.04	9.26	1710124
2020-07-07	9.12	9.42	9.04	9.17	1134541
2020-07-08	9.15	9.26	8.96	9.25	1668432
2020-07-09	9.19	9.20	8.76	8.80	1522675
2020-07-10	8.82	9.25	8.82	9.25	1003535
2020-07-13	9.35	9.36	9.00	9.12	1020244
2020-07-14	9.15	9.22	8.91	9.11	1034105
2020-07-15	9.31	9.50	9.20	9.42	1013386
2020-07-16	9.39	9.48	9.20	9.24	598527
2020-07-17	9.21	9.30	9.08	9.14	641433
2020-07-20	9.13	9.13	8.80	8.83	1044857
2020-07-21	8.90	9.28	8.85	9.16	1147703
2020-07-22	9.07	9.26	9.01	9.16	780880
2020-07-23	9.07	9.24	9.01	9.17	775110
2020-07-24	9.17	9.26	8.90	8.91	704368
2020-07-27	8.81	8.87	8.63	8.84	865811
2020-07-28	8.75	9.08	8.75	8.91	813995
2020-07-29	8.97	9.04	8.81	9.04	842393
2020-07-30	8.88	8.98	8.71	8.79	1018991
2020-07-31	8.79	8.92	8.66	8.91	1126690
2020-08-03	8.87	8.98	8.65	8.92	1184826
2020-08-04	8.90	9.56	8.81	9.21	3507468
2020-08-05	9.28	9.32	8.95	9.14	1679141
2020-08-06	8.90	9.02	8.52	8.74	2220001
2020-08-07	8.74	8.79	8.57	8.74	1661304
2020-08-10	8.80	9.07	8.73	8.98	1374690
2020-08-11	9.14	9.47	9.12	9.16	1705139
2020-08-12	9.76	10.14	9.71	9.90	5894526
2020-08-13	9.79	9.94	9.62	9.68	3247640
2020-08-14	9.60	10.12	9.60	9.87	28089800
2020-08-17	9.85	10.09	9.82	10.05	1894420
2020-08-18	9.94	9.97	9.56	9.59	1799410
2020-08-19	9.51	9.54	9.30	9.37	2003302
2020-08-20	9.25	9.58	9.16	9.31	1101538
2020-08-21	9.25	9.38	9.13	9.25	1005095
2020-08-24	9.27	9.66	9.23	9.66	1010318
2020-08-25	9.64	9.77	9.39	9.54	774879
2020-08-26	9.49	9.53	9.19	9.21	963094
2020-08-27	9.20	9.51	9.20	9.43	1154968
2020-08-28	9.52	9.52	9.23	9.35	767543
2020-08-31	9.29	9.45	9.16	9.31	1529779
2020-09-01	9.18	9.41	9.04	9.41	1395782
2020-09-02	9.36	9.54	9.20	9.48	994331
2020-09-03	9.51	9.77	9.41	9.53	1051415
2020-09-04	9.65	9.73	9.17	9.49	1178640
2020-09-08	9.46	9.59	9.12	9.50	1115111
2020-09-09	9.55	9.57	9.31	9.40	997866
2020-09-10	9.35	9.37	9.02	9.06	968698
2020-09-11	9.07	9.09	8.86	9.03	1057064
2020-09-14	9.08	9.17	8.95	9.13	1401726
2020-09-15	9.18	9.29	9.06	9.15	1014178
2020-09-16	9.20	9.28	9.10	9.13	1190674
2020-09-17	9.02	9.11	8.88	8.93	1104957
2020-09-18	9.00	9.00	8.53	8.57	5078769
2020-09-21	8.40	8.47	8.10	8.22	1926367
2020-09-22	8.20	8.34	8.12	8.21	1099939
2020-09-23	8.24	8.48	8.00	8.00	1111124
2020-09-24	8.00	8.24	7.82	8.00	1217065
2020-09-25	8.00	8.15	7.95	8.04	1368102
2020-09-28	8.14	8.46	8.14	8.25	1520380
2020-09-29	8.24	8.33	8.04	8.16	1313519
2020-09-30	8.15	8.39	7.96	8.00	1568315
2020-10-01	8.01	8.24	7.96	8.18	1736363
2020-10-02	8.00	8.32	7.93	8.31	1526296
2020-10-05	8.34	8.43	7.95	8.03	1411528
2020-10-06	8.15	8.23	7.92	7.98	1514609
2020-10-07	8.02	8.11	7.89	7.91	1502020
2020-10-08	7.95	8.00	7.80	7.99	1263782
2020-10-09	8.05	8.14	7.85	7.92	1642476
2020-10-12	7.93	7.95	7.76	7.89	1069823
2020-10-13	7.79	7.85	7.68	7.72	1087609
2020-10-14	7.68	7.89	7.68	7.82	930657
2020-10-15	7.77	8.03	7.75	7.94	933841
2020-10-16	7.90	7.90	7.68	7.76	1010895
2020-10-19	7.79	7.87	7.62	7.64	987444
2020-10-20	7.70	7.88	7.64	7.66	1226462
2020-10-21	7.64	7.67	6.84	6.85	4108541
2020-10-22	6.92	6.94	6.48	6.73	4090032
2020-10-23	6.86	7.04	6.61	6.62	1695546
2020-10-26	6.56	6.57	6.30	6.41	2333587
2020-10-27	6.34	6.43	6.00	6.00	2141150
2020-10-28	5.84	6.21	5.76	5.92	2303033
2020-10-29	5.92	6.35	5.79	6.32	1879031
2020-10-30	6.27	6.55	6.24	6.41	1878149
2020-11-02	6.50	7.25	6.47	7.19	2978990
2020-11-03	7.32	7.64	7.17	7.51	3114078
2020-11-04	6.94	6.98	6.15	6.46	7109686
2020-11-05	6.35	6.44	6.17	6.18	2536704
2020-11-06	6.16	6.23	5.91	6.00	3084794
2020-11-09	6.36	6.59	5.99	6.22	3389729
2020-11-10	6.36	6.53	6.30	6.38	2253538
2020-11-11	6.45	6.62	6.23	6.58	1976356
2020-11-12	6.52	6.54	6.21	6.23	1503146
2020-11-13	6.32	6.62	6.24	6.60	1833670
2020-11-16	6.82	6.92	6.63	6.72	2209348
2020-11-17	6.71	6.92	6.64	6.81	1545064
2020-11-18	6.88	6.88	6.70	6.71	1639371
2020-11-19	6.70	6.83	6.57	6.82	1314759
2020-11-20	6.75	6.84	6.69	6.80	1194248
2020-11-23	6.80	7.16	6.73	7.09	2466872
2020-11-24	7.20	7.94	7.20	7.79	2994945
2020-11-25	7.64	7.90	7.52	7.84	2081138
2020-11-27	7.77	7.87	7.66	7.68	651387
2020-11-30	7.63	7.83	7.08	7.09	2931760
2020-12-01	7.25	7.60	7.25	7.46	1665414
2020-12-02	7.40	7.74	7.38	7.64	1256439
2020-12-03	7.66	7.92	7.57	7.71	1891796
2020-12-04	7.81	7.96	7.74	7.86	1524595
2020-12-07	7.92	8.03	7.58	7.59	1598932
2020-12-08	7.55	7.85	7.53	7.85	1344712
2020-12-09	7.86	7.87	7.64	7.71	1889691
2020-12-10	7.61	7.69	7.50	7.55	1499441
2020-12-11	7.50	7.63	7.50	7.53	1265655
2020-12-14	7.65	7.93	7.57	7.86	1729058
2020-12-15	7.86	7.86	7.62	7.76	1023763
2020-12-16	7.72	7.90	7.53	7.55	1013054
2020-12-17	7.61	7.65	7.50	7.55	961903
2020-12-18	7.52	7.63	7.40	7.40	3149360
2020-12-21	7.29	7.29	7.14	7.20	1582440
2020-12-22	7.20	7.20	6.45	6.45	3810233
2020-12-23	6.56	6.88	6.46	6.73	1866585
2020-12-24	6.73	6.98	6.67	6.98	790487
2020-12-28	7.03	7.07	6.80	7.03	1391939
2020-12-29	7.07	7.12	6.73	6.83	1539082
2020-12-30	6.83	6.86	6.62	6.78	3874101
2020-12-31	6.75	6.75	6.51	6.55	11306414
2021-01-04	6.67	6.85	6.57	6.70	3481913
2021-01-05	6.75	6.88	6.70	6.73	3411803
2021-01-06	6.66	6.93	6.27	6.93	5779091
2021-01-07	6.92	7.16	6.78	6.85	2735608
2021-01-08	6.88	6.90	6.55	6.69	2431018
2021-01-11	6.60	6.67	6.50	6.52	1973322
2021-01-12	6.58	6.87	6.53	6.86	1898846
2021-01-13	6.87	6.97	6.70	6.87	1395221
2021-01-14	6.88	7.21	6.85	7.10	2141919
2021-01-15	7.02	7.43	7.01	7.34	1926338
2021-01-19	7.44	7.53	7.21	7.28	1314674
2021-01-20	7.25	7.26	6.61	6.71	4279718
2021-01-21	6.70	6.93	6.39	6.77	4699514
2021-01-22	6.72	6.79	6.48	6.77	1672386
2021-01-25	6.73	6.83	6.59	6.65	4032045
2021-01-26	6.71	6.79	5.92	6.26	9642578
2021-01-27	6.12	7.31	6.10	7.29	5482304
2021-01-28	7.25	7.39	6.91	6.94	3183843
2021-01-29	6.98	7.89	6.82	7.11	4587734
2021-02-01	7.28	7.38	6.98	7.23	2254837
2021-02-02	7.25	7.56	7.24	7.29	1580200
2021-02-03	7.26	7.32	6.81	6.92	2748762
2021-02-04	6.92	7.30	6.88	7.24	1975399
2021-02-05	7.29	7.39	7.11	7.19	1326341
2021-02-08	7.21	7.71	7.20	7.63	1651362
2021-02-09	7.68	8.13	7.66	7.96	2314454
2021-02-10	8.02	8.05	7.52	7.85	3101751
2021-02-11	7.93	7.95	7.50	7.62	2441069
2021-02-12	7.63	7.82	7.56	7.73	2050593
2021-02-16	7.91	8.05	7.47	7.62	2621565
2021-02-17	7.61	7.74	7.44	7.60	1279704
2021-02-18	7.52	7.55	6.95	6.95	3420236
2021-02-19	7.05	7.21	7.02	7.19	2945567
2021-02-22	7.20	7.74	7.20	7.59	3861429
2021-02-23	7.64	7.65	7.28	7.51	1525447
2021-02-24	7.54	7.77	7.47	7.73	3489378
2021-02-25	7.79	8.81	7.71	8.23	6454523
2021-02-26	8.00	8.00	7.08	7.18	5750422
2021-03-01	7.29	7.59	7.23	7.59	2252277
2021-03-02	7.65	7.69	7.40	7.42	1442818
2021-03-03	7.51	7.68	7.38	7.67	2201962
2021-03-04	7.66	7.99	7.66	7.79	2336255
2021-03-05	7.81	7.94	7.48	7.74	2312466
2021-03-08	7.89	8.18	7.64	8.15	2453455
2021-03-09	8.17	8.36	7.98	8.31	1884597
2021-03-10	8.36	8.55	8.25	8.54	1716067
2021-03-11	8.55	8.68	8.22	8.33	1761980
2021-03-12	8.35	8.59	8.27	8.52	1460026
2021-03-15	8.53	9.19	8.47	9.09	3524070
2021-03-16	9.00	9.24	8.78	9.09	2185547
2021-03-17	9.10	9.42	8.96	9.31	1737060
2021-03-18	9.32	9.85	9.18	9.25	3791090
2021-03-19	9.29	9.51	8.81	9.22	4095141
2021-03-22	9.26	9.32	8.87	9.01	1264816
2021-03-23	8.87	8.92	8.35	8.48	2061035
2021-03-24	8.54	8.88	8.51	8.51	1940345
2021-03-25	8.46	8.73	8.19	8.63	1719691
2021-03-26	8.80	8.95	8.59	8.92	1675269
2021-03-29	8.92	9.22	8.92	9.11	1813871
2021-03-30	9.12	9.18	8.95	9.06	950861
2021-03-31	9.09	9.11	8.76	9.05	1499345
2021-04-01	9.04	9.09	8.80	8.84	1041615
2021-04-05	8.85	8.98	8.68	8.97	1068064
2021-04-06	9.00	9.24	8.99	9.08	1104069
2021-04-07	8.79	8.88	7.41	7.51	12740983
2021-04-08	7.52	7.53	6.88	7.26	8806042
2021-04-09	7.24	7.73	7.20	7.53	5541271
2021-04-12	7.50	7.85	7.45	7.59	3174797
2021-04-13	7.54	7.69	7.45	7.61	1680945
2021-04-14	7.61	8.12	7.56	7.94	2896858
2021-04-15	8.03	8.18	7.88	8.14	1535796
2021-04-16	8.27	8.68	8.18	8.61	3037290
2021-04-19	8.55	8.59	8.34	8.42	2437565
2021-04-20	8.33	8.44	8.21	8.32	2460236
2021-04-21	8.36	8.76	8.27	8.73	2547631
2021-04-22	8.70	8.81	8.38	8.47	1360979
2021-04-23	8.45	8.45	8.18	8.18	1458467
2021-04-26	8.28	8.32	8.12	8.15	1181592
2021-04-27	8.09	8.19	8.00	8.18	1769471
2021-04-28	8.15	8.18	7.84	8.00	2746420
2021-04-29	8.00	8.08	7.77	7.96	2303181
2021-04-30	7.89	7.90	7.54	7.77	2599379
2021-05-03	7.84	8.56	7.76	8.42	2580450
2021-05-04	8.40	8.56	8.30	8.34	1069355
2021-05-05	8.41	8.37	8.04	8.29	1205090
2021-05-06	8.16	8.24	7.55	7.91	3491165
2021-05-07	7.96	8.20	7.84	8.14	1236590
2021-05-10	8.25	8.49	8.06	8.07	2495852
2021-05-11	7.95	8.02	7.62	7.92	1699417
2021-05-12	7.95	8.07	7.69	7.72	1718056
2021-05-13	7.69	7.92	7.52	7.80	1258023
2021-05-14	7.79	7.86	7.60	7.83	1018961
2021-05-17	7.89	8.17	7.71	8.13	1870874
2021-05-18	8.20	8.35	8.10	8.22	1303831
2021-05-19	8.13	8.15	7.92	8.11	1302180
2021-05-20	8.07	8.11	7.87	8.06	1167211
2021-05-21	8.10	8.20	7.95	7.97	1096491
2021-05-24	8.00	8.00	7.71	7.86	1500954
2021-05-25	7.91	7.93	7.55	7.55	1176017
2021-05-26	7.56	7.65	7.37	7.45	1418627
2021-05-27	7.51	7.70	7.46	7.63	1051242
2021-05-28	7.67	7.90	7.63	7.83	1360342
2021-06-01	7.96	8.63	7.96	8.59	2671184
2021-06-02	8.60	8.78	8.54	8.63	1928333
2021-06-03	8.66	9.11	8.50	9.07	1395810
2021-06-04	9.11	9.23	8.86	9.03	1510886
2021-06-07	9.07	9.33	9.01	9.30	1577314
2021-06-08	9.36	9.50	9.27	9.43	1354589
2021-06-09	9.98	11.41	9.84	11.12	15772348
2021-06-10	10.91	10.95	10.23	10.79	4117552
2021-06-11	10.89	11.45	10.76	11.41	2398469
2021-06-14	11.46	11.63	11.28	11.38	1595307
2021-06-15	11.42	11.48	11.08	11.29	1688516
2021-06-16	11.23	12.17	11.13	11.97	2535515
2021-06-17	12.03	12.35	11.80	11.98	1975862
2021-06-18	12.10	12.14	11.66	11.70	2923402
2021-06-21	11.79	11.81	11.20	11.63	1109003
2021-06-22	11.52	11.53	11.10	11.40	876261
2021-06-23	11.35	11.51	11.24	11.24	899299
2021-06-24	11.27	11.67	11.12	11.65	939751
2021-06-25	11.62	11.69	11.14	11.15	1868248
2021-06-28	11.12	11.14	10.68	11.00	1267469
2021-06-29	11.00	11.00	10.68	10.69	1536489
2021-06-30	10.64	10.78	10.47	10.47	1234122
2021-07-01	10.54	10.63	10.47	10.59	769091
2021-07-02	10.53	10.53	10.25	10.49	1349048
2021-07-06	10.45	10.52	10.25	10.48	853825
2021-07-07	10.47	10.73	10.41	10.60	1166743
2021-07-08	10.44	10.66	10.34	10.42	1125876
2021-07-09	10.56	10.83	10.41	10.42	995565
2021-07-12	10.37	10.63	10.23	10.62	1163733
2021-07-13	10.56	10.56	10.11	10.13	1161766
2021-07-14	10.15	10.34	10.11	10.19	562515
2021-07-15	10.16	10.17	9.91	9.97	843145
2021-07-16	10.04	10.12	9.66	9.69	1004318
2021-07-19	9.49	9.67	9.28	9.55	1405380
2021-07-20	9.50	10.14	9.50	10.01	1079956
2021-07-21	10.10	10.42	10.06	10.24	742924
2021-07-22	10.15	10.16	9.78	9.83	543853
2021-07-23	9.79	9.83	9.57	9.73	601589
2021-07-26	9.81	10.23	9.78	10.16	600862
2021-07-27	10.11	10.19	9.91	10.17	471169
2021-07-28	10.16	10.34	9.92	10.13	522225
2021-07-29	10.20	10.38	10.18	10.20	377043
2021-07-30	10.12	10.30	10.09	10.28	1051323
2021-08-02	10.22	10.36	10.02	10.16	661251
2021-08-03	10.22	10.30	9.98	10.04	846192
2021-08-04	10.05	10.34	9.94	10.27	596716
2021-08-05	10.27	10.55	10.02	10.29	841452
2021-08-06	10.32	10.69	10.32	10.51	505763
2021-08-09	10.51	10.80	10.45	10.69	901914
2021-08-10	10.48	10.85	9.75	10.55	829632
2021-08-11	10.57	10.81	10.26	10.80	755450
2021-08-12	10.91	11.00	10.74	10.84	486177
2021-08-13	10.79	10.79	10.59	10.72	433071
2021-08-16	10.60	10.69	10.41	10.55	562940
2021-08-17	10.43	10.55	10.26	10.43	460128
2021-08-18	10.37	10.37	10.00	10.01	641581
2021-08-19	9.87	9.87	9.29	9.37	1109642
2021-08-20	9.27	9.52	9.04	9.39	890023
2021-08-23	9.52	9.52	9.23	9.45	557871
2021-08-24	9.47	9.64	9.41	9.60	602740
2021-08-25	9.58	9.63	9.41	9.54	586652
2021-08-26	9.54	9.54	9.33	9.38	479414
2021-08-27	9.40	9.68	9.31	9.64	593448
2021-08-30	9.69	9.70	9.55	9.62	643270
2021-08-31	9.68	9.81	9.60	9.72	628708
2021-09-01	9.75	9.86	9.66	9.74	635169
2021-09-02	9.83	9.87	9.72	9.77	466021
2021-09-03	9.70	9.70	9.42	9.50	437926
2021-09-07	9.44	9.66	9.38	9.42	620616
2021-09-08	9.43	9.54	9.14	9.18	587521
2021-09-09	9.15	9.25	9.00	9.07	745725
2021-09-10	9.16	9.16	8.88	8.90	738603
2021-09-13	8.97	9.23	8.76	8.98	690936
2021-09-14	9.00	9.00	8.71	8.74	884058
2021-09-15	8.74	8.99	8.73	8.79	714526
2021-09-16	8.83	9.00	8.81	8.81	599355
2021-09-17	8.98	8.98	8.55	8.56	2945108
2021-09-20	8.45	8.78	8.29	8.73	1302626
2021-09-21	8.72	8.90	8.60	8.62	664792
2021-09-22	8.65	8.85	8.55	8.57	816403
2021-09-23	8.66	8.74	8.57	8.62	526746
2021-09-24	8.53	8.67	8.49	8.52	662996
2021-09-27	8.57	9.01	8.54	8.72	864312
2021-09-28	8.74	8.84	8.61	8.69	681026
2021-09-29	8.67	8.97	8.63	8.95	605878
2021-09-30	8.96	9.07	8.87	8.90	573370
2021-10-01	8.84	9.02	8.71	8.88	678997
2021-10-04	8.92	8.93	8.72	8.82	480562
2021-10-05	8.78	8.96	8.71	8.94	522514
2021-10-06	8.84	8.88	8.66	8.87	422497
2021-10-07	8.91	9.08	8.88	8.97	512025
2021-10-08	8.89	9.41	8.89	9.40	1087281
2021-10-11	9.40	9.82	9.40	9.51	718920
2021-10-12	9.47	9.57	9.32	9.48	916522
2021-10-13	9.48	9.49	9.20	9.49	290762
2021-10-14	9.55	9.61	9.44	9.49	387182
2021-10-15	9.72	9.83	9.41	9.41	508172
2021-10-18	9.33	9.37	9.14	9.23	376336
2021-10-19	9.17	9.27	9.06	9.15	288943
2021-10-20	9.14	9.37	9.06	9.23	386169
2021-10-21	9.17	9.24	8.97	9.16	476785
2021-10-22	9.22	9.22	8.94	9.00	479821
2021-10-25	9.02	9.23	8.81	9.00	848640
2021-10-26	8.96	8.97	8.43	8.47	824752
2021-10-27	8.42	8.59	8.23	8.36	730750
2021-10-28	8.37	8.57	8.27	8.56	636799
2021-10-29	8.59	8.62	8.38	8.61	648034
2021-11-01	8.60	8.84	8.49	8.82	549662
2021-11-02	8.73	8.96	8.49	8.92	775533
2021-11-03	8.91	9.33	8.84	9.30	624665
2021-11-04	9.36	9.44	9.10	9.11	484390
2021-11-05	9.30	9.60	9.16	9.57	860560
2021-11-08	9.57	9.70	9.51	9.64	631977
2021-11-09	9.64	10.16	9.62	9.79	655211
2021-11-10	9.88	10.61	9.85	10.60	1168248
2021-11-11	10.62	10.91	10.55	10.87	966919
2021-11-12	10.98	11.39	10.86	11.39	1326268
2021-11-15	11.46	11.86	11.40	11.45	1040702
2021-11-16	11.35	11.63	11.23	11.63	913465
2021-11-17	11.63	11.63	11.29	11.58	764093
2021-11-18	11.61	11.65	11.13	11.32	959269
2021-11-19	11.20	11.65	11.18	11.59	894505
2021-11-22	11.55	11.99	11.36	11.84	774641
2021-11-23	11.90	11.98	11.79	11.88	518825
2021-11-24	11.84	11.95	11.66	11.88	342940
2021-11-26	11.49	11.49	11.04	11.30	516847
2021-11-29	11.51	11.51	11.00	11.07	614807
2021-11-30	11.00	11.08	10.74	10.77	1151804
2021-12-01	11.03	11.23	10.40	10.41	644003
2021-12-02	10.44	10.53	10.12	10.33	1016788
2021-12-03	10.35	10.45	10.05	10.25	585704
2021-12-06	10.42	10.69	10.27	10.43	715620
2021-12-07	10.59	10.78	10.34	10.37	918772
2021-12-08	10.38	10.49	10.02	10.03	493632
2021-12-09	9.94	10.10	9.79	9.80	584368
2021-12-10	9.80	9.87	9.59	9.64	471002
2021-12-13	9.56	9.69	9.31	9.32	653520
2021-12-14	9.26	9.72	9.19	9.69	874798
2021-12-15	9.68	9.84	9.58	9.81	1201167
2021-12-16	9.78	9.89	9.43	9.53	883400
2021-12-17	9.49	10.06	9.31	9.85	3225333
2021-12-20	9.66	9.85	9.42	9.77	1093900
2021-12-21	9.84	10.28	9.83	10.24	563521
2021-12-22	10.13	10.47	10.02	10.29	569124
2021-12-23	10.38	10.44	10.18	10.29	443500
2021-12-27	10.24	10.37	10.11	10.26	624546
2021-12-28	10.07	10.43	10.05	10.28	715073
2021-12-29	10.30	10.44	10.13	10.19	434894
2021-12-30	10.19	10.27	9.96	9.99	504910
2021-12-31	9.98	10.11	9.81	9.97	578406
2022-01-03	10.00	10.41	9.86	10.13	432895
2022-01-04	10.06	10.26	10.06	10.17	463660
2022-01-05	10.17	10.30	9.99	10.05	1062427
2022-01-06	9.99	10.20	9.92	9.98	841673
2022-01-07	9.93	10.42	9.92	10.37	523584
2022-01-10	10.40	10.41	10.11	10.24	524031
2022-01-11	10.24	10.76	10.14	10.69	739099
2022-01-12	10.69	10.80	10.56	10.72	663603
2022-01-13	10.70	10.93	10.63	10.80	596335
2022-01-14	10.68	10.99	10.63	10.95	474627
2022-01-18	10.88	11.07	10.70	10.71	542051
2022-01-19	10.67	10.81	10.49	10.51	648330
2022-01-20	10.52	10.61	10.11	10.11	513051
2022-01-21	10.11	10.35	9.94	9.99	975750
2022-01-24	9.83	10.18	9.65	10.17	1273867
2022-01-25	10.04	10.58	9.99	10.57	1008151
2022-01-26	10.58	10.86	10.49	10.59	840601
2022-01-27	10.57	10.71	10.12	10.20	725080
2022-01-28	10.20	10.20	9.58	9.97	768356
2022-01-31	9.82	10.19	9.72	10.11	901800
2022-02-01	10.07	10.33	10.03	10.29	571007
2022-02-02	10.22	10.30	10.05	10.28	616621
2022-02-03	10.21	10.21	9.87	9.94	724327
2022-02-04	9.87	9.91	9.49	9.73	628880
2022-02-07	9.76	9.93	9.54	9.87	1470705
2022-02-08	9.90	10.05	9.57	9.60	733016
2022-02-09	9.60	10.06	9.53	10.06	686857
2022-02-10	9.59	10.22	9.14	9.69	1138161
2022-02-11	9.78	9.78	9.27	9.72	974997
2022-02-14	9.74	10.04	9.73	9.74	778498
2022-02-15	9.92	10.01	9.75	9.78	509788
2022-02-16	9.79	9.91	9.69	9.84	417165
2022-02-17	9.80	9.90	9.66	9.84	352857
2022-02-18	9.72	9.97	9.68	9.87	668802
2022-02-22	9.80	9.80	9.21	9.24	707944
2022-02-23	9.23	9.38	9.01	9.06	792325
2022-02-24	8.90	9.09	8.77	9.00	2276071
2022-02-25	9.09	9.34	9.08	9.16	710183
2022-02-28	9.05	9.15	8.84	9.11	745305
2022-03-01	9.06	9.15	8.67	8.74	638068
2022-03-02	8.78	8.94	8.66	8.71	1138717
2022-03-03	8.69	8.85	8.63	8.81	596515
2022-03-04	8.70	8.77	8.53	8.73	611174
2022-03-07	8.75	8.84	8.58	8.59	699626
2022-03-08	8.66	8.76	8.39	8.40	717869
2022-03-09	8.63	8.97	8.50	8.93	851991
2022-03-10	8.71	8.99	8.63	8.91	531322
2022-03-11	8.93	9.12	8.81	8.85	761483
2022-03-14	8.93	9.02	8.70	8.85	491078
2022-03-15	8.94	9.48	8.82	9.43	995365
2022-03-16	9.45	9.53	9.19	9.40	632544
2022-03-17	9.37	9.43	9.27	9.38	747060
2022-03-18	9.47	9.52	9.21	9.47	1674663
2022-03-21	9.46	9.75	9.38	9.75	432451
2022-03-22	9.75	9.88	9.64	9.70	553666
2022-03-23	9.62	9.81	9.60	9.75	881347
2022-03-24	9.75	9.81	9.64	9.78	296522
2022-03-25	9.78	10.10	9.78	10.10	490806
2022-03-28	10.13	10.29	9.80	9.98	575435
2022-03-29	10.09	10.29	10.00	10.20	649144
2022-03-30	10.23	10.27	9.98	10.13	588172
2022-03-31	10.08	11.49	10.08	11.17	2845831
2022-04-01	11.10	11.51	10.94	11.49	1182467
2022-04-04	11.45	11.67	11.09	11.65	755262
2022-04-05	11.68	11.86	11.30	11.35	1443411
2022-04-06	11.30	11.56	11.00	11.41	691083
2022-04-07	11.45	11.45	11.12	11.21	612690
2022-04-08	11.19	11.38	11.11	11.17	511178
2022-04-11	11.22	11.30	10.96	11.09	905357
2022-04-12	11.18	11.50	10.98	11.47	615084
2022-04-13	11.53	11.76	11.43	11.70	1198815
2022-04-14	12.20	13.74	12.05	13.45	4925558
2022-04-18	13.38	13.77	13.05	13.14	1501412
2022-04-19	13.19	14.01	13.00	13.79	1481609
2022-04-20	13.79	14.24	13.63	13.81	1838590
2022-04-21	13.87	13.98	13.32	13.41	905386
2022-04-22	13.34	13.58	13.00	13.04	774416
2022-04-25	12.92	13.01	12.40	12.93	1077320
2022-04-26	12.81	12.93	12.45	12.49	1010583
2022-04-27	12.47	12.87	12.40	12.76	553400
2022-04-28	12.88	13.08	12.62	13.00	478201
2022-04-29	12.81	12.96	12.38	12.43	606810
2022-05-02	12.44	12.93	12.22	12.92	1086652
2022-05-03	12.99	13.26	12.74	13.22	580307
2022-05-04	13.27	13.80	13.10	13.73	803945
2022-05-05	11.00	12.34	10.40	11.99	3337572
2022-05-06	11.80	12.47	11.57	12.15	1103794
2022-05-09	11.89	12.14	11.55	11.62	964291
2022-05-10	11.62	11.89	10.55	10.79	1434519
2022-05-11	10.79	10.91	10.28	10.36	1068487
2022-05-12	10.36	10.54	10.01	10.41	1613954
2022-05-13	10.63	10.86	10.41	10.67	1264110
2022-05-16	11.11	11.64	10.98	11.33	1162144
2022-05-17	11.44	11.82	11.29	11.82	888797
2022-05-18	11.64	12.22	11.46	11.57	1012809
2022-05-19	11.33	12.36	11.26	12.10	1343487
2022-05-20	12.21	12.56	11.82	12.16	1484848
2022-05-23	12.32	12.64	12.12	12.42	1074841
2022-05-24	12.34	13.02	12.22	12.91	975660
2022-05-25	12.93	13.36	12.91	13.26	1154852
2022-05-26	13.36	13.51	12.98	13.03	735762
2022-05-27	13.05	13.14	12.87	13.00	933907
2022-05-31	12.92	13.10	12.83	12.87	1288786
2022-06-01	12.90	12.98	12.54	12.61	1174256
2022-06-02	12.75	12.87	12.52	12.68	794527
2022-06-03	12.57	12.58	12.36	12.43	949678
2022-06-06	12.56	12.84	12.35	12.81	1477221
2022-06-07	12.81	13.15	12.76	13.06	867580
2022-06-08	12.92	13.05	12.65	12.82	844772
2022-06-09	12.75	12.76	12.34	12.38	825064
2022-06-10	12.13	12.33	12.06	12.25	637692
2022-06-13	11.93	11.99	11.42	11.65	1142229
2022-06-14	11.64	11.70	11.30	11.51	666401
2022-06-15	11.59	11.76	11.37	11.54	599050
2022-06-16	11.25	11.33	10.67	10.75	2109353
2022-06-17	10.78	10.95	10.35	10.86	2443001
2022-06-21	11.00	11.40	10.88	11.10	743557
2022-06-22	10.98	11.20	10.81	11.00	858781
2022-06-23	11.00	11.11	10.79	11.09	575876
2022-06-24	11.22	11.75	11.22	11.67	894752
2022-06-27	11.67	11.95	11.61	11.63	560132
2022-06-28	11.77	11.89	11.35	11.40	664230
2022-06-29	11.36	11.36	10.92	11.28	852519
2022-06-30	10.98	11.19	10.94	11.11	967516
2022-07-01	11.10	11.28	10.98	11.14	612001
2022-07-05	10.88	11.19	10.67	11.14	961349
2022-07-06	11.11	11.17	10.34	10.76	958904
2022-07-07	10.92	10.98	10.74	10.77	572478
2022-07-08	10.79	11.19	10.79	11.05	416857
2022-07-11	11.07	11.30	11.01	11.21	518180
2022-07-12	11.14	11.36	11.01	11.11	538449
2022-07-13	10.95	10.98	10.68	10.92	453398
2022-07-14	10.65	10.83	10.63	10.73	366567
2022-07-15	10.93	11.20	10.77	10.99	563746
2022-07-18	11.05	11.16	10.93	10.98	471664
2022-07-19	11.20	11.56	11.05	11.29	1034398
2022-07-20	11.29	11.58	11.22	11.56	911894
2022-07-21	11.34	11.40	10.94	11.07	532937
2022-07-22	11.13	11.17	10.92	11.00	447736
2022-07-25	11.06	11.16	10.96	10.98	1050546
2022-07-26	10.98	11.20	10.98	11.12	1109098
2022-07-27	11.11	11.32	11.00	11.21	876048
2022-07-28	11.28	11.33	10.98	11.02	1337945
2022-07-29	10.99	10.99	10.56	10.77	723178
2022-08-01	10.62	10.84	10.57	10.63	847260
2022-08-02	10.78	11.03	10.71	10.90	1909636
2022-08-03	10.72	10.72	10.11	10.38	2877287
2022-08-04	10.34	10.44	9.77	9.82	1476233
2022-08-05	9.70	9.79	9.51	9.58	1532197
2022-08-08	9.64	9.75	9.54	9.62	1290040
2022-08-09	9.66	9.66	9.42	9.50	1284188
2022-08-10	9.62	9.76	9.53	9.60	1539236
2022-08-11	9.67	9.93	9.64	9.87	1470122
2022-08-12	9.99	10.15	9.98	10.07	2701447
2022-08-15	10.05	10.44	9.87	10.30	2097856
2022-08-16	10.30	10.35	10.05	10.11	2159068
2022-08-17	10.03	10.11	9.90	10.08	1980843
2022-08-18	10.20	10.20	9.94	9.98	1032092
2022-08-19	9.90	9.90	9.65	9.79	787446
2022-08-22	9.66	9.92	9.60	9.75	1925659
2022-08-23	9.74	9.88	9.69	9.79	1753085
2022-08-24	9.75	9.79	9.63	9.63	905034
2022-08-25	9.70	9.85	9.61	9.78	736081
2022-08-26	9.82	9.85	9.65	9.77	2087298
2022-08-29	9.69	10.13	9.66	10.06	910208
2022-08-30	10.10	10.10	9.65	9.66	663982
2022-08-31	9.58	9.66	9.51	9.53	1073315
2022-09-01	9.50	9.61	9.38	9.60	619122
2022-09-02	9.79	9.84	9.47	9.54	629685
2022-09-06	9.61	9.65	9.21	9.36	1179586
2022-09-07	9.30	9.65	9.29	9.59	690829
2022-09-08	9.53	9.61	9.26	9.38	670639
2022-09-09	9.43	9.76	9.42	9.67	652313
2022-09-12	9.69	9.90	9.69	9.87	595127
2022-09-13	9.62	9.85	9.43	9.56	903353
2022-09-14	9.56	9.67	9.33	9.66	894712
2022-09-15	9.60	9.87	9.53	9.58	925150
2022-09-16	9.62	9.86	9.54	9.74	3461967
2022-09-19	9.60	9.74	9.56	9.70	514326
2022-09-20	9.61	9.61	9.29	9.44	948417
2022-09-21	9.56	9.64	9.42	9.53	623154
2022-09-22	9.49	9.58	9.36	9.48	675944
2022-09-23	9.28	9.28	8.98	9.19	1140168
2022-09-26	9.11	9.22	8.89	8.93	988665
2022-09-27	9.04	9.20	8.86	8.89	839416
2022-09-28	8.94	9.18	8.85	9.11	702441
2022-09-29	9.00	9.03	8.70	8.82	570067
2022-09-30	8.84	8.96	8.72	8.84	1177475
2022-10-03	9.06	9.41	9.01	9.39	851807
2022-10-04	9.52	9.84	9.52	9.80	1369669
2022-10-05	9.66	9.76	9.25	9.74	695251
2022-10-06	9.63	9.72	9.57	9.64	570214
2022-10-07	9.51	9.56	9.31	9.43	935941
2022-10-10	9.49	9.66	9.45	9.54	544643
2022-10-11	9.49	9.82	9.40	9.62	601825
2022-10-12	9.56	9.56	9.12	9.17	756742
2022-10-13	9.06	9.59	8.96	9.57	695450
2022-10-14	9.58	9.65	9.32	9.40	525536
2022-10-17	9.60	9.89	9.42	9.52	753983
2022-10-18	9.71	9.83	9.47	9.50	749122
2022-10-19	9.47	9.67	9.41	9.63	671496
2022-10-20	9.66	9.72	9.47	9.53	625504
2022-10-21	9.62	9.62	9.40	9.55	944752
2022-10-24	9.64	9.76	9.49	9.67	1174780
2022-10-25	9.71	9.97	9.59	9.88	1036983
2022-10-26	9.99	10.20	9.92	10.06	761325
2022-10-27	10.19	10.45	10.06	10.32	897539
2022-10-28	10.38	10.50	10.20	10.36	762489
2022-10-31	10.32	10.51	10.27	10.47	748604
2022-11-01	10.55	10.57	10.14	10.21	995889
2022-11-02	10.12	10.36	9.94	9.95	852209
2022-11-03	9.35	10.59	9.16	10.50	1603411
2022-11-04	10.67	11.22	10.56	11.21	1168159
2022-11-07	11.23	11.95	11.23	11.91	1490130
2022-11-08	11.85	11.88	11.61	11.69	1424333
2022-11-09	11.20	11.28	10.81	10.93	2522049
2022-11-10	11.26	11.36	11.11	11.20	1398452
2022-11-11	11.12	11.13	10.72	10.78	928120
2022-11-14	10.75	11.25	10.43	11.03	1354966
2022-11-15	11.29	11.76	11.23	11.59	1262522
2022-11-16	11.61	12.31	11.61	11.87	1603178
2022-11-17	11.80	12.13	11.67	12.12	781826
2022-11-18	12.21	12.44	12.08	12.14	1264928
2022-11-21	12.01	12.28	11.87	12.17	975901
2022-11-22	12.25	12.26	11.89	12.01	856233
2022-11-23	11.99	12.22	11.97	12.15	423354
2022-11-25	12.14	12.36	12.14	12.19	327370
2022-11-28	12.12	12.53	12.01	12.15	889860
2022-11-29	12.48	13.47	12.42	13.05	1693670
2022-11-30	12.99	13.38	12.89	13.28	1366203
2022-12-01	13.24	13.50	13.09	13.15	865211
2022-12-02	13.02	13.15	12.68	12.78	687010
2022-12-05	12.75	12.92	12.61	12.74	716955
2022-12-06	12.90	13.09	12.75	12.84	692410
2022-12-07	12.76	12.85	11.89	11.96	1255899
2022-12-08	12.10	12.27	12.00	12.08	665724
2022-12-09	11.98	12.04	11.71	11.73	1023557
2022-12-12	11.73	11.73	11.45	11.61	824344
2022-12-13	11.64	11.93	11.57	11.72	942250
2022-12-14	11.74	11.93	11.63	11.85	721924
2022-12-15	11.62	11.68	11.45	11.55	823340
2022-12-16	11.36	11.57	11.30	11.40	4779426
2022-12-19	11.49	12.03	11.37	11.98	2026007
2022-12-20	11.87	12.04	11.38	11.39	1374851
2022-12-21	11.56	11.90	11.49	11.79	652551
2022-12-22	11.71	11.80	11.51	11.71	723315
2022-12-23	11.73	11.90	11.63	11.86	436604
2022-12-27	11.94	12.40	11.77	12.35	968887
2022-12-28	11.90	12.05	11.45	11.66	1747308
2022-12-29	11.69	11.82	11.55	11.64	532635
2022-12-30	11.55	11.68	11.49	11.56	765101
2023-01-03	11.67	11.78	11.40	11.48	808159
2023-01-04	11.53	11.61	11.30	11.35	757513
2023-01-05	11.35	11.48	11.11	11.36	848494
2023-01-06	11.45	11.57	11.38	11.49	614187
2023-01-09	11.49	11.49	11.19	11.36	968038
2023-01-10	11.35	11.35	11.06	11.19	720495
2023-01-11	11.23	11.46	10.95	11.42	864130
2023-01-12	11.51	11.66	11.42	11.58	781154
2023-01-13	11.55	11.62	11.45	11.50	527348
2023-01-17	11.45	11.60	11.28	11.28	614539
2023-01-18	11.28	11.33	10.98	11.04	833807
2023-01-19	10.95	11.05	10.75	11.00	1190027
2023-01-20	11.11	11.15	10.95	11.09	1041754
2023-01-23	11.14	11.14	10.70	10.71	999691
2023-01-24	10.61	10.81	10.59	10.61	994364
2023-01-25	10.56	11.01	10.50	11.00	1159503
2023-01-26	10.99	11.00	10.55	10.82	982863
2023-01-27	10.82	10.91	10.55	10.56	460936
2023-01-30	10.47	10.58	10.29	10.38	723765
2023-01-31	10.52	10.79	10.50	10.64	1282788
2023-02-01	10.56	10.78	10.38	10.61	1070598
2023-02-02	10.67	10.85	10.50	10.61	816745
2023-02-03	10.58	10.65	10.36	10.45	1139994
2023-02-06	10.40	10.42	10.00	10.11	1145047
2023-02-07	10.10	10.26	9.99	10.19	1293313
2023-02-08	10.09	10.16	10.00	10.08	1803569
2023-02-09	10.08	11.48	10.04	11.40	3629220
2023-02-10	11.32	11.54	11.17	11.54	1524189
2023-02-13	11.65	11.88	11.49	11.60	1522389
2023-02-14	11.42	11.55	10.65	10.89	2614508
2023-02-15	10.73	10.89	10.51	10.82	1217704
2023-02-16	10.67	11.03	10.43	10.99	1152751
2023-02-17	11.02	11.05	10.56	10.56	872529
2023-02-21	10.43	10.55	10.25	10.50	1053037
2023-02-22	10.51	10.62	10.06	10.06	1462083
2023-02-23	10.16	10.24	10.00	10.14	767733
2023-02-24	10.00	10.15	9.96	10.04	718102
2023-02-27	10.15	10.16	9.79	9.81	656806
2023-02-28	9.79	9.83	9.66	9.71	1011724
2023-03-01	9.75	9.92	9.70	9.81	655261
2023-03-02	9.71	9.78	9.58	9.74	738861
2023-03-03	9.82	10.25	9.77	10.14	1133161
2023-03-06	10.03	10.04	9.59	9.68	1045356
2023-03-07	9.80	9.80	9.19	9.47	1091837
2023-03-08	9.45	9.83	9.44	9.83	851783
2023-03-09	9.75	9.88	9.51	9.55	1140942
2023-03-10	9.50	9.82	9.50	9.58	1311154
2023-03-13	9.39	9.55	9.27	9.27	1217773
2023-03-14	9.43	9.75	9.41	9.68	1550597
2023-03-15	9.40	9.51	9.30	9.40	1639400
2023-03-16	9.28	9.31	9.07	9.08	1209893
2023-03-17	8.95	9.23	8.89	8.98	3513001
2023-03-20	9.01	9.19	8.92	8.95	963941
2023-03-21	9.11	9.21	9.00	9.01	988997
2023-03-22	9.06	9.11	8.93	8.93	828538
2023-03-23	8.96	9.15	8.92	8.99	1113630
2023-03-24	8.90	9.10	8.84	9.01	606124
2023-03-27	9.13	9.18	8.98	9.09	705380
2023-03-28	9.08	9.24	9.02	9.10	525947
2023-03-29	9.18	9.20	8.97	9.08	936294
2023-03-30	9.13	9.18	9.02	9.11	524070
2023-03-31	9.15	9.22	9.03	9.20	963075
2023-04-03	9.20	9.36	9.18	9.25	618412
2023-04-04	9.31	9.31	9.00	9.09	524675
2023-04-05	9.08	9.13	8.99	9.11	564657
2023-04-06	9.14	9.36	9.11	9.34	583152
2023-04-10	9.31	9.52	9.31	9.51	901657
2023-04-11	9.57	9.67	9.48	9.57	1106421
2023-04-12	9.63	9.67	9.42	9.43	644428
2023-04-13	9.45	9.59	9.41	9.57	745962
2023-04-14	9.60	9.70	9.30	9.35	787305
2023-04-17	9.35	9.38	9.13	9.19	436971
2023-04-18	9.18	9.22	9.00	9.05	396189
2023-04-19	8.94	9.21	8.84	9.17	686689
2023-04-20	9.09	9.19	9.03	9.18	593185
2023-04-21	9.15	9.25	9.10	9.20	778038
2023-04-24	9.20	9.27	9.11	9.24	638047
2023-04-25	9.07	9.07	8.44	8.52	1605560
2023-04-26	8.47	8.62	8.26	8.33	940545
2023-04-27	8.37	8.60	8.35	8.50	844191
2023-04-28	8.47	8.80	8.47	8.79	677751
2023-05-01	8.74	8.89	8.72	8.79	562710
2023-05-02	8.68	8.75	8.56	8.67	831572
2023-05-03	8.60	8.75	8.52	8.53	1006127
2023-05-04	8.47	8.58	7.84	8.37	1902992
2023-05-05	8.51	8.91	8.51	8.72	922993
2023-05-08	8.66	9.30	8.45	9.28	1936970
2023-05-09	9.20	9.67	8.95	9.51	3196845
2023-05-10	9.73	9.73	9.14	9.18	1755913
2023-05-11	9.11	9.54	9.00	9.38	1803656
2023-05-12	9.42	9.47	8.87	9.21	1134891
2023-05-15	9.20	9.20	8.83	8.86	878934
2023-05-16	8.78	9.12	8.72	8.88	565698
2023-05-17	8.96	8.99	8.75	8.90	762871
2023-05-18	8.89	9.06	8.86	8.91	593815
2023-05-19	8.98	9.00	8.79	8.86	730031
2023-05-22	8.93	8.94	8.77	8.84	810345
2023-05-23	8.80	8.99	8.79	8.81	677208
2023-05-24	8.76	9.01	8.73	8.95	979515
2023-05-25	8.86	8.86	8.37	8.49	874383
2023-05-26	8.52	8.60	8.41	8.44	542188
2023-05-30	8.37	8.48	8.27	8.39	815128
2023-05-31	8.31	8.68	8.28	8.62	820861
2023-06-01	8.66	8.80	8.58	8.69	863462
2023-06-02	8.80	9.01	8.70	8.91	702041
2023-06-05	8.80	8.80	8.57	8.91	677993
2023-06-06	8.64	9.27	8.64	9.21	837347
2023-06-07	9.33	9.57	9.27	9.46	1008463
2023-06-08	9.41	9.51	9.26	9.40	634471
2023-06-09	9.42	9.42	9.13	9.24	865740
2023-06-12	9.14	9.67	9.10	9.26	1110931
2023-06-13	9.32	9.40	9.13	9.14	780672
2023-06-14	9.19	9.38	9.04	9.09	769158
2023-06-15	9.16	9.37	9.02	9.36	950386
2023-06-16	9.70	9.72	9.16	9.30	2672509
2023-06-20	9.30	9.41	9.18	9.36	788268
2023-06-21	9.29	9.58	9.25	9.50	910767
2023-06-22	9.50	9.50	9.37	9.42	964775
2023-06-23	9.31	9.52	9.29	9.45	1556517
2023-06-26	9.50	9.62	9.44	9.47	754044
2023-06-27	9.45	9.62	9.33	9.56	477320
2023-06-28	9.54	9.54	9.35	9.46	404076
2023-06-29	9.50	9.61	9.36	9.40	536044
2023-06-30	9.44	9.49	9.33	9.41	573449
2023-07-03	9.39	9.56	9.38	9.54	209781
2023-07-05	9.43	9.46	9.19	9.24	519766
2023-07-06	9.16	9.25	9.06	9.11	451530
2023-07-07	9.13	9.25	9.12	9.14	504475
2023-07-10	9.12	9.29	9.10	9.19	487323
2023-07-11	9.24	9.39	9.17	9.30	394408
2023-07-12	9.43	9.58	9.40	9.51	471097
2023-07-13	9.54	9.69	9.48	9.55	544699
2023-07-14	9.49	9.52	9.32	9.36	335483
2023-07-17	9.30	9.47	9.24	9.26	894777
2023-07-18	9.31	9.42	9.24	9.34	409450
2023-07-19	9.40	9.43	9.26	9.28	571762
2023-07-20	9.32	9.36	9.19	9.28	568607
2023-07-21	9.34	9.40	9.18	9.20	400590
2023-07-24	9.20	9.50	9.18	9.50	521857
2023-07-25	9.48	9.64	9.37	9.61	426053
2023-07-26	9.53	9.73	9.53	9.68	647456
2023-07-27	9.68	9.69	9.38	9.43	549836
2023-07-28	9.52	9.63	9.46	9.52	555405
2023-07-31	9.50	9.74	9.50	9.70	637190
2023-08-01	9.72	9.83	9.56	9.72	512534
2023-08-02	9.62	9.69	9.54	9.65	297605
2023-08-03	9.57	9.63	9.43	9.48	412022
2023-08-04	9.44	9.60	9.41	9.52	394740
2023-08-07	9.56	9.64	9.43	9.47	466112
2023-08-08	9.83	10.24	9.52	9.96	1374110
2023-08-09	10.00	10.65	9.98	10.57	1187542
2023-08-10	10.68	10.77	10.12	10.30	1118171
2023-08-11	10.30	10.72	10.20	10.49	800081
2023-08-14	10.25	10.50	10.10	10.46	656203
2023-08-15	10.36	10.54	10.26	10.32	589761
2023-08-16	10.33	10.49	10.23	10.24	730828
2023-08-17	10.27	10.28	10.13	10.27	590429
2023-08-18	10.20	10.51	10.20	10.33	630169
2023-08-21	10.33	10.40	10.23	10.32	385322
2023-08-22	10.30	10.38	10.19	10.24	385257
2023-08-23	10.26	10.40	10.19	10.35	321229
2023-08-24	10.32	10.48	10.27	10.27	455782
2023-08-25	10.30	10.37	10.08	10.16	446947
2023-08-28	10.16	10.34	10.14	10.25	441029
2023-08-29	10.25	10.47	10.23	10.43	402327
2023-08-30	10.41	10.95	10.34	10.86	673816
2023-08-31	10.82	10.88	10.70	10.76	477849
2023-09-01	10.80	11.02	10.75	11.00	619389
2023-09-05	10.84	10.84	10.37	10.65	646143
2023-09-06	10.68	10.74	10.41	10.58	596851
2023-09-07	10.59	10.61	10.33	10.60	516516
2023-09-08	10.58	10.58	10.05	10.11	563550
2023-09-11	10.07	10.38	9.94	10.17	891821
2023-09-12	10.22	10.24	10.02	10.09	426938
2023-09-13	10.14	10.17	10.02	10.11	478292
2023-09-14	10.25	10.41	10.20	10.34	437198
2023-09-15	10.27	10.38	10.15	10.34	2177619
2023-09-18	10.34	10.40	10.21	10.26	344757
2023-09-19	10.31	10.39	10.12	10.37	482494
2023-09-20	10.40	10.65	10.38	10.44	452014
2023-09-21	10.40	10.70	10.26	10.64	547742
2023-09-22	10.72	10.90	10.63	10.79	796988
2023-09-25	10.73	10.88	10.64	10.69	473108
2023-09-26	10.61	10.69	10.53	10.64	735545
2023-09-27	10.81	11.23	10.71	11.07	1026960
2023-09-28	11.05	11.28	11.05	11.16	677167
2023-09-29	11.14	11.34	11.14	11.25	832593
2023-10-02	11.25	11.47	11.22	11.43	914223
2023-10-03	11.36	11.47	10.99	11.11	772353
2023-10-04	11.08	11.18	10.83	11.04	572475
2023-10-05	10.99	11.17	10.94	11.13	863984
2023-10-06	11.09	11.33	11.08	11.23	1299377
2023-10-09	11.31	11.55	11.25	11.40	942984
2023-10-10	11.43	11.63	11.33	11.38	939232
2023-10-11	11.36	11.41	11.27	11.41	793752
2023-10-12	11.42	11.44	11.16	11.30	635422
2023-10-13	11.36	11.43	10.85	11.02	756752
2023-10-16	11.08	11.45	11.08	11.31	927749
2023-10-17	11.24	11.38	11.24	11.27	752702
2023-10-18	11.15	11.21	11.03	11.11	581192
2023-10-19	11.37	11.39	11.09	11.24	1168466
2023-10-20	11.25	11.57	11.23	11.41	1838358
2023-10-23	11.34	11.79	11.32	11.72	1201161
2023-10-24	11.72	12.54	11.72	12.52	2294364
2023-10-25	12.44	12.83	12.37	12.55	1616534
2023-10-26	12.67	12.91	12.55	12.81	1105762
2023-10-27	12.70	12.89	12.36	12.36	1108987
2023-10-30	12.48	12.65	12.41	12.50	812801
2023-10-31	12.50	12.74	12.50	12.70	787973
2023-11-01	12.74	13.04	12.71	13.00	976650
2023-11-02	13.04	13.50	13.01	13.26	1213330
2023-11-03	13.47	13.60	13.30	13.30	1003363
2023-11-06	13.26	13.48	13.19	13.42	1126921
2023-11-07	13.03	14.44	12.61	14.12	2514944
2023-11-08	14.21	14.37	13.84	14.13	1178004
2023-11-09	14.12	14.12	13.59	13.69	1018451
2023-11-10	13.71	13.82	13.62	13.63	830044
2023-11-13	13.54	13.60	13.32	13.57	577107
2023-11-14	13.94	14.08	13.60	13.91	1178092
2023-11-15	13.83	14.00	13.62	13.69	782992
2023-11-16	13.75	13.82	13.53	13.60	802368
2023-11-17	13.66	13.78	13.60	13.73	821783
2023-11-20	13.78	13.93	13.68	13.80	759296
2023-11-21	13.53	13.82	13.40	13.58	627123
2023-11-22	13.70	14.27	13.69	14.25	917061
2023-11-24	14.18	14.40	14.08	14.30	546286
2023-11-27	14.23	14.86	14.20	14.83	885840
2023-11-28	14.75	15.06	14.60	14.78	1445608
2023-11-29	14.80	14.88	14.62	14.69	1171780
2023-11-30	14.64	14.80	14.38	14.47	788723
2023-12-01	14.38	14.57	14.27	14.43	853012
2023-12-04	14.38	14.40	13.81	14.04	1065010
2023-12-05	14.06	14.19	13.81	13.99	656015
2023-12-06	13.99	14.13	13.58	13.73	882833
2023-12-07	13.80	13.92	13.65	13.75	3382777
2023-12-08	13.75	13.98	13.73	13.81	833876
2023-12-11	13.77	13.90	13.54	13.63	936915
2023-12-12	13.56	13.98	13.44	13.89	901709
2023-12-13	13.95	14.41	13.92	14.30	1149182
2023-12-14	14.40	14.55	14.28	14.33	1193391
2023-12-15	14.27	14.60	14.27	14.36	2829325
2023-12-18	14.44	14.44	14.21	14.26	802001
2023-12-19	14.29	14.43	14.26	14.34	772131
2023-12-20	14.30	14.46	14.22	14.25	691344
2023-12-21	14.33	14.59	14.30	14.59	710327
2023-12-22	14.64	14.70	14.50	14.62	709794
2023-12-26	14.66	14.78	14.56	14.69	367847
2023-12-27	14.80	14.83	14.54	14.62	454547
2023-12-28	14.64	14.67	14.54	14.61	447665
2023-12-29	14.63	14.63	14.36	14.53	876861
2024-01-02	14.45	14.54	14.30	14.45	814324
2024-01-03	14.39	14.76	14.28	14.56	765713
2024-01-04	14.65	14.67	14.06	14.07	1107870
2024-01-05	14.07	14.16	13.80	13.83	1012649
2024-01-08	13.94	14.04	13.83	13.97	701788
2024-01-09	13.81	13.82	13.56	13.61	763123
2024-01-10	13.59	14.13	13.57	13.88	1169132
2024-01-11	13.82	13.85	13.58	13.83	809660
2024-01-12	13.99	13.99	13.57	13.58	797884
2024-01-16	13.48	13.63	13.36	13.57	561483
2024-01-17	13.40	13.59	13.37	13.52	578468
2024-01-18	13.59	13.77	13.48	13.59	653423
2024-01-19	13.67	13.80	13.50	13.79	1122394
2024-01-22	13.90	14.63	13.90	14.45	1149366
2024-01-23	14.55	14.83	14.47	14.70	864804
2024-01-24	14.88	15.11	14.72	15.01	1061838
2024-01-25	15.08	15.12	14.35	14.47	923753
2024-01-26	14.46	14.68	14.42	14.54	604328
2024-01-29	14.57	14.88	14.45	14.88	637690
2024-01-30	14.84	14.99	14.56	14.58	533889
2024-01-31	14.59	14.59	14.04	14.22	899990
2024-02-01	14.29	14.67	14.11	14.67	988286
2024-02-02	14.58	14.72	14.42	14.49	868447
2024-02-05	14.40	14.55	14.21	14.41	978114
2024-02-06	14.35	14.35	14.05	14.12	745807
2024-02-07	14.20	14.49	14.11	14.15	1282231
2024-02-08	14.17	15.13	13.58	15.00	1523089
2024-02-09	15.05	15.17	14.61	14.84	1480181
2024-02-12	15.03	15.05	14.60	14.69	1374992
2024-02-13	14.34	14.92	14.17	14.33	1611994
2024-02-14	14.46	14.53	13.94	14.11	1299009
2024-02-15	14.25	14.62	14.08	14.24	1523707
2024-02-16	14.16	14.81	14.07	14.60	1443352
2024-02-20	14.39	14.46	14.23	14.26	1235950
2024-02-21	14.26	14.54	14.23	14.31	893767
2024-02-22	14.36	14.39	14.10	14.27	862208
2024-02-23	14.29	14.48	14.22	14.32	862380
2024-02-26	14.28	14.69	14.27	14.46	1083502
2024-02-27	14.51	14.82	14.51	14.62	1177801
2024-02-28	14.53	15.13	14.48	14.81	1345770
2024-02-29	15.14	15.38	15.05	15.23	1200785
2024-03-01	15.21	15.25	14.77	14.99	788943
2024-03-04	14.93	14.99	14.46	14.55	836563
2024-03-05	14.43	14.72	14.30	14.53	936204
2024-03-06	14.72	14.93	14.56	14.76	674644
2024-03-07	14.85	14.97	14.67	14.85	639140
2024-03-08	14.89	14.89	14.49	14.87	635037
2024-03-11	14.80	14.92	14.63	14.87	577315
2024-03-12	14.82	15.09	14.56	14.64	1188701
2024-03-13	14.60	15.03	14.56	14.76	832600
2024-03-14	14.82	14.89	14.50	14.58	744177
2024-03-15	14.56	14.90	14.54	14.85	2626682
2024-03-18	14.78	14.84	14.50	14.52	821378
2024-03-19	14.45	14.99	14.37	14.72	1484586
2024-03-20	14.68	15.71	14.68	15.68	1341462
2024-03-21	15.68	16.21	15.60	16.11	1265635
2024-03-22	16.12	16.15	15.88	16.09	632044
2024-03-25	16.10	16.24	15.82	15.83	941922
2024-03-26	15.97	16.04	15.65	15.65	770538
2024-03-27	15.77	15.85	15.54	15.65	634300
2024-03-28	15.64	15.87	15.54	15.61	762067
2024-04-01	15.64	15.94	15.47	15.54	758856
2024-04-02	15.44	15.44	14.97	15.26	853329
2024-04-03	15.15	15.50	15.15	15.38	410606
2024-04-04	15.52	15.71	15.26	15.36	465228
2024-04-05	15.29	15.94	15.29	15.62	902746
2024-04-08	15.70	16.10	15.62	16.09	745803
2024-04-09	16.19	16.24	15.88	15.97	508473
2024-04-10	15.61	15.91	15.40	15.71	844021
2024-04-11	15.77	15.87	15.44	15.72	476535
2024-04-12	15.58	15.69	15.20	15.38	366692
2024-04-15	15.43	15.49	15.12	15.20	328424
2024-04-16	15.08	15.32	15.04	15.12	401603
2024-04-17	15.20	15.27	14.84	14.87	403450
2024-04-18	14.89	14.97	14.49	14.70	652303
2024-04-19	14.70	14.94	14.59	14.73	818302
2024-04-22	14.84	15.10	14.81	14.94	462655
2024-04-23	14.94	15.27	14.94	15.13	439543
2024-04-24	15.13	15.16	14.99	15.12	542187
2024-04-25	14.94	15.09	14.86	14.97	429012
2024-04-26	14.98	15.15	14.90	15.06	576757
2024-04-29	15.14	15.20	14.98	15.10	591019
2024-04-30	15.10	15.10	14.87	14.90	606264
2024-05-01	14.87	15.14	14.84	14.84	614874
2024-05-02	14.96	15.37	14.93	15.29	481094
2024-05-03	15.43	15.45	15.15	15.26	543852
2024-05-06	15.39	15.47	15.22	15.29	626165
2024-05-07	15.22	15.36	15.03	15.31	1083768
2024-05-08	15.17	15.39	15.00	15.36	657008
2024-05-09	16.15	16.15	15.03	15.49	1272226
2024-05-10	15.47	15.63	15.36	15.56	746862
2024-05-13	15.56	15.61	15.04	15.23	904386
2024-05-14	15.42	15.42	15.00	15.15	785109
2024-05-15	15.20	15.24	14.86	14.90	637649
2024-05-16	14.84	15.41	14.81	15.11	772314
2024-05-17	15.19	15.20	15.03	15.03	491081
2024-05-20	15.23	15.30	15.08	15.10	767250
2024-05-21	15.03	15.55	15.03	15.54	914297
2024-05-22	15.52	15.90	15.52	15.64	793791
2024-05-23	15.59	15.69	15.19	15.36	577454
2024-05-24	15.30	15.57	15.26	15.54	530687
2024-05-28	15.65	15.77	15.16	15.17	668583
2024-05-29	15.07	15.25	15.05	15.06	520532
2024-05-30	15.14	15.73	15.14	15.60	694133
2024-05-31	15.63	16.07	15.63	16.05	663529
2024-06-03	16.17	16.54	16.11	16.43	870255
2024-06-04	16.43	16.46	16.07	16.37	889399
2024-06-05	16.35	16.35	15.79	15.80	786191
2024-06-06	15.66	15.98	15.54	15.58	598242
2024-06-07	15.49	15.56	15.33	15.42	431117
2024-06-10	15.26	15.32	14.70	14.79	2114801
2024-06-11	11.01	12.39	10.74	11.86	6251185
2024-06-12	11.85	11.96	11.32	11.41	1661831
2024-06-13	11.35	11.76	11.25	11.74	1342056
2024-06-14	11.67	11.86	11.57	11.61	843339
2024-06-17	11.53	11.80	11.43	11.55	1224761
2024-06-18	11.58	11.62	11.25	11.31	1274744
2024-06-20	11.26	11.54	11.24	11.33	1136924
2024-06-21	11.36	11.43	11.23	11.37	2382040
2024-06-24	11.47	11.63	11.35	11.44	671879
2024-06-25	11.46	12.24	11.46	12.20	1228114
2024-06-26	12.11	12.24	11.92	12.05	871382
2024-06-27	12.03	12.24	11.95	12.24	648849
2024-06-28	12.46	13.06	12.45	12.98	2207112
2024-07-01	12.99	13.59	12.82	13.54	1250866
2024-07-02	13.48	13.69	13.36	13.56	852583
2024-07-03	13.56	13.57	13.06	13.30	533834
2024-07-05	13.24	13.35	13.10	13.25	865082
2024-07-08	13.32	13.39	13.17	13.28	697259
2024-07-09	13.29	13.37	13.12	13.22	666547
2024-07-10	13.28	13.40	13.13	13.15	673164
2024-07-11	13.31	13.39	13.01	13.21	1071030
2024-07-12	13.30	13.40	13.09	13.34	820502
2024-07-15	14.43	14.60	13.87	14.41	1810738
2024-07-16	14.48	15.09	14.37	15.03	1171635
2024-07-17	14.90	15.22	14.70	14.70	1009638
2024-07-18	14.63	14.98	14.24	14.33	604581
2024-07-19	14.37	14.55	14.26	14.44	929123
2024-07-22	14.18	14.65	14.12	14.54	684055
2024-07-23	14.61	14.95	14.58	14.84	609455
2024-07-24	14.74	14.86	14.11	14.12	1036706
2024-07-25	14.18	14.57	14.09	14.33	687300
2024-07-26	14.56	14.69	14.41	14.62	784595
2024-07-29	14.73	14.78	14.09	14.23	757124
2024-07-30	14.35	14.46	13.91	14.06	740125
2024-07-31	14.20	14.37	13.85	13.94	686932
2024-08-01	13.94	13.94	13.38	13.44	833172
2024-08-02	13.08	13.31	12.86	12.99	768143
2024-08-05	12.39	12.39	11.82	12.20	1891219
2024-08-06	12.19	12.34	11.91	12.19	935612
2024-08-07	12.46	12.46	11.98	12.26	1362556
2024-08-08	13.00	13.19	12.21	12.67	1133359
2024-08-09	12.64	12.79	12.40	12.44	1145862
2024-08-12	12.50	12.70	12.20	12.61	619493
2024-08-13	12.58	12.58	12.28	12.43	678755
2024-08-14	12.50	12.91	12.38	12.89	1167181
2024-08-15	13.10	13.10	12.41	12.78	813620
2024-08-16	12.70	12.91	12.64	12.72	726988
2024-08-19	12.79	12.96	12.73	12.87	608203
2024-08-20	12.83	13.23	12.37	13.05	1623847
2024-08-21	13.15	13.49	13.07	13.42	707577
2024-08-22	13.39	13.60	13.26	13.45	761925
2024-08-23	13.50	13.83	13.48	13.82	778454
2024-08-26	13.86	13.94	13.40	13.58	944578
2024-08-27	13.52	13.60	13.37	13.59	847478
2024-08-28	13.59	13.96	13.58	13.79	977954
2024-08-29	13.94	13.94	13.53	13.63	753583
2024-08-30	13.69	13.89	13.62	13.78	678354
2024-09-03	13.64	13.74	13.09	13.24	1039731
2024-09-04	13.23	13.28	12.96	13.12	425306
2024-09-05	13.14	13.24	12.90	13.20	695307
2024-09-06	13.16	13.21	12.91	13.06	610215
2024-09-09	13.17	13.45	12.91	13.21	1038595
2024-09-10	13.28	13.28	12.87	13.15	701585
2024-09-11	12.68	12.87	12.13	12.80	1523314
2024-09-12	12.86	13.12	12.80	12.80	831665
2024-09-13	12.86	13.20	12.65	13.16	716498
2024-09-16	13.20	13.51	13.11	13.34	572716
2024-09-17	13.45	13.64	13.34	13.36	773227
2024-09-18	13.44	13.50	12.80	12.88	1256827
2024-09-19	13.14	13.14	12.68	12.73	996842
2024-09-20	12.65	12.87	12.32	12.37	4786446
2024-09-23	12.53	12.94	12.47	12.94	1141853
2024-09-24	12.96	13.21	12.90	13.04	1269513
2024-09-25	13.08	13.23	12.62	12.66	718812
2024-09-26	12.76	12.93	12.64	12.66	520265
2024-09-27	12.73	12.83	12.51	12.62	516188
2024-09-30	12.62	12.87	12.45	12.65	1870185
2024-10-01	12.58	12.61	12.41	12.43	952900
2024-10-02	12.40	12.74	12.40	12.52	679086
2024-10-03	12.43	12.58	12.24	12.51	631201
2024-10-04	12.68	12.68	12.33	12.61	844376
2024-10-07	12.46	12.74	12.38	12.72	453657
2024-10-08	12.80	12.80	12.61	12.72	515198
2024-10-09	12.72	12.88	12.61	12.72	403333
2024-10-10	12.62	12.88	12.45	12.88	516288
2024-10-11	12.88	13.19	12.86	13.06	574930
2024-10-14	13.12	13.73	13.12	13.72	636006
2024-10-15	13.73	13.96	13.62	13.79	849115
2024-10-16	13.79	14.09	13.75	13.90	414652
2024-10-17	13.87	14.05	13.78	13.94	504562
2024-10-18	13.95	13.95	13.68	13.87	512532
2024-10-21	13.85	13.89	13.51	13.68	461810
2024-10-22	13.63	13.96	13.58	13.82	331349
2024-10-23	13.74	13.99	13.41	13.58	526344
2024-10-24	13.61	13.81	13.52	13.67	522157
2024-10-25	13.73	13.99	13.67	13.69	394729
2024-10-28	13.86	14.49	13.78	14.45	1008245
2024-10-29	14.41	14.69	14.32	14.60	996397
2024-10-30	14.51	14.75	14.31	14.32	750717
2024-10-31	14.28	14.38	13.76	13.81	940354
2024-11-01	13.90	14.02	13.21	13.31	1305473
2024-11-04	13.19	13.25	12.66	13.19	2388987
2024-11-05	13.40	13.87	13.33	13.63	1181645
2024-11-06	16.96	18.24	16.50	17.58	6542257
2024-11-07	18.38	22.35	17.95	22.08	4078668
2024-11-08	22.55	24.99	21.86	22.52	4147843
2024-11-11	24.75	24.84	23.80	23.94	3264456
2024-11-12	23.44	23.85	21.96	22.13	2331464
2024-11-13	22.15	22.53	21.51	21.52	2355188
2024-11-14	22.00	22.09	21.15	21.43	1491469
2024-11-15	21.49	21.86	21.06	21.36	1088606
2024-11-18	21.20	21.36	20.56	21.14	1242880
2024-11-19	20.80	22.05	20.79	22.01	1182128
2024-11-20	22.00	22.16	21.17	21.47	726386
2024-11-21	21.54	21.89	21.22	21.80	702130
2024-11-22	22.00	23.09	21.41	22.01	2840060
2024-11-25	22.17	22.48	21.71	21.97	1228733
2024-11-26	21.75	22.34	21.70	21.94	781693
2024-11-27	22.14	22.98	21.96	22.49	1672886
2024-11-29	22.78	23.32	22.11	22.33	735928
2024-12-02	22.33	22.33	19.76	21.64	1788839
2024-12-03	21.45	21.49	21.11	21.35	1154183
2024-12-04	21.36	21.95	20.97	21.88	1328303
2024-12-05	21.88	22.12	21.26	21.37	868662
2024-12-06	21.56	21.58	21.01	21.52	792861
2024-12-09	21.37	22.33	21.16	21.93	1440510
2024-12-10	22.83	23.52	22.21	22.25	2322676
2024-12-11	22.24	22.55	21.74	21.86	963695
2024-12-12	21.82	22.27	21.70	22.02	697977
2024-12-13	22.02	22.03	21.51	21.88	555762
2024-12-16	21.88	22.12	21.39	21.75	742488
2024-12-17	21.34	21.81	21.06	21.39	1021668
2024-12-18	21.72	21.72	20.22	20.53	966544
2024-12-19	20.88	21.30	20.73	21.00	1065193
2024-12-20	20.67	21.32	20.38	20.85	3917162
2024-12-23	21.25	21.52	20.79	21.15	677708
2024-12-24	21.15	21.79	21.03	21.64	350612
2024-12-26	21.64	22.10	21.52	21.78	716948
2024-12-27	21.58	21.93	21.23	21.33	687346
2024-12-30	21.18	21.83	21.18	21.58	887635
2024-12-31	21.64	22.33	21.60	21.74	973388
2025-01-02	21.77	22.14	21.36	21.73	803714
2025-01-03	21.71	22.34	21.39	22.22	639054
2025-01-06	22.22	22.53	21.81	21.96	812046
2025-01-07	21.95	21.97	20.86	21.92	968144
2025-01-08	21.79	22.98	21.67	22.97	1450372
2025-01-10	22.64	22.99	21.88	22.08	993576
2025-01-13	21.80	22.11	21.30	22.09	555439
2025-01-14	22.24	22.63	21.95	22.34	839743
2025-01-15	23.34	23.45	22.45	22.82	1071276
2025-01-16	22.76	23.24	22.66	22.71	1052407
2025-01-17	23.04	23.61	22.87	23.05	1495128
2025-01-21	23.52	23.85	21.94	22.94	1573643
2025-01-22	22.60	22.89	21.57	22.24	1490406
2025-01-23	22.26	22.61	21.55	21.66	927823
2025-01-24	21.58	21.95	21.06	21.24	1162562
2025-01-27	21.12	21.71	20.68	20.87	1302822
2025-01-28	20.88	20.93	19.64	20.22	1299589
2025-01-29	20.22	20.76	20.18	20.51	1053482
2025-01-30	20.80	21.14	20.37	20.71	1168261
2025-01-31	20.60	20.83	20.30	20.46	1670413
2025-02-03	19.99	20.29	19.72	20.01	664064
2025-02-04	19.69	19.80	18.65	18.88	1862073
2025-02-05	19.17	19.41	18.70	19.25	1244748
2025-02-06	19.25	19.36	18.38	18.76	1239043
2025-02-07	18.67	18.72	18.14	18.43	939634
2025-02-10	18.48	19.02	18.37	18.84	1791423
2025-02-11	16.99	18.98	16.46	18.04	4415106
2025-02-12	18.01	19.50	18.00	19.18	2639077
2025-02-13	19.35	19.94	18.99	19.06	1560323
2025-02-14	19.03	19.24	18.66	18.83	979720
2025-02-18	18.73	19.20	18.36	19.19	1659567
2025-02-19	19.00	19.37	18.80	19.14	949392
2025-02-20	19.06	19.07	18.50	18.53	762030
2025-02-21	18.76	18.76	17.46	18.02	1240264
2025-02-24	18.20	18.48	17.86	18.23	1116038
2025-02-25	18.16	18.31	17.70	18.20	1110954
2025-02-26	18.09	18.65	18.03	18.16	1795604
2025-02-27	18.00	19.34	17.94	18.92	1723236
2025-02-28	18.78	18.89	18.26	18.76	1596525
2025-03-03	18.85	19.23	17.99	18.18	1131309
2025-03-04	17.93	18.30	17.54	18.03	1121533
2025-03-05	18.33	18.68	17.91	18.40	974200
2025-03-06	19.12	19.61	18.50	19.17	1473281
2025-03-07	19.13	19.44	18.15	19.07	2357565
2025-03-10	18.72	19.27	18.53	19.00	1404824
2025-03-11	18.94	19.23	18.53	18.73	1413004
2025-03-12	19.12	20.28	19.04	20.09	1917661
2025-03-13	19.98	20.28	19.50	19.86	1075019
2025-03-14	20.02	20.47	19.98	20.32	642830
2025-03-17	20.06	20.16	19.68	20.08	1012355
2025-03-18	20.00	20.29	19.73	19.83	1102899
2025-03-19	20.01	20.58	19.83	20.36	830840
2025-03-20	20.21	21.02	20.20	20.54	864061
2025-03-21	20.38	20.38	19.95	20.01	2440018
2025-03-24	20.33	20.46	20.02	20.37	889192
2025-03-25	20.26	20.42	20.06	20.25	677554
2025-03-26	20.18	20.53	20.05	20.51	1029037
2025-03-27	20.30	20.75	20.29	20.62	847159
2025-03-28	20.61	20.73	20.10	20.41	581185
2025-03-31	19.98	20.41	19.71	20.29	805751
2025-04-01	20.08	20.63	19.83	20.60	776315
2025-04-02	20.28	21.07	20.28	20.71	1038182
2025-04-03	19.81	20.75	19.52	20.45	938876
2025-04-04	19.81	20.00	19.07	19.41	987733
2025-04-07	18.54	20.15	18.28	19.50	1704997
2025-04-08	19.92	20.19	18.89	19.06	1126483
2025-04-09	19.02	21.44	18.97	20.38	1607902
2025-04-10	20.00	20.88	19.39	20.86	1146547
2025-04-11	20.95	21.58	20.82	21.48	1107218
2025-04-14	21.73	21.88	21.25	21.51	752245
2025-04-15	21.50	22.23	21.41	22.10	1217826
2025-04-16	21.97	22.15	21.59	21.95	764799
2025-04-17	21.87	22.40	21.72	22.21	707263
2025-04-21	22.22	22.43	21.32	21.51	1213123
2025-04-22	21.97	21.97	21.43	21.67	1093383
2025-04-23	21.92	22.12	21.37	21.63	1239252
2025-04-24	21.67	22.26	21.63	21.89	1059592
2025-04-25	21.80	22.58	21.72	22.25	2149910
2025-04-28	22.30	22.70	21.83	22.20	907957
2025-04-29	22.12	22.87	22.10	22.78	1151153
2025-04-30	22.62	22.72	22.03	22.64	1103530
2025-05-01	22.61	23.10	22.43	22.79	701968
2025-05-02	22.93	23.27	22.74	22.89	979337
2025-05-05	22.94	23.06	22.69	22.96	619717
2025-05-06	22.57	23.24	22.50	23.06	976282
2025-05-07	22.73	23.27	22.30	22.60	2003584
2025-05-08	22.98	23.54	21.90	22.02	2598677
2025-05-09	22.20	22.33	21.52	21.88	1081293
2025-05-12	22.09	22.33	21.39	21.64	1105303
2025-05-13	21.67	22.02	21.63	21.72	687329
2025-05-14	21.73	21.77	21.31	21.57	711641
2025-05-15	21.74	22.35	21.69	21.92	1117504
2025-05-16	21.88	22.00	21.66	21.89	748528
2025-05-19	22.08	22.71	21.84	22.71	855001
2025-05-20	22.76	23.20	22.38	22.57	877874
2025-05-21	22.31	22.68	22.15	22.35	817847
2025-05-22	22.50	22.60	22.22	22.40	727001
2025-05-23	22.34	22.34	21.98	22.11	568309
2025-05-27	22.19	22.50	22.04	22.42	957843
2025-05-28	22.46	22.50	21.76	21.89	910244
2025-05-29	21.91	21.98	21.66	21.92	505365
2025-05-30	21.92	22.10	21.59	21.96	1171377
2025-06-02	21.84	22.25	21.82	21.92	744736
2025-06-03	21.99	22.03	21.56	21.95	858488
2025-06-04	21.88	22.04	21.64	22.00	658287
2025-06-05	21.87	22.05	20.70	21.60	1279088
2025-06-06	21.78	22.07	21.62	21.98	572368
2025-06-09	22.30	22.65	22.07	22.29	1113741
2025-06-10	22.40	22.42	21.82	21.84	815981
2025-06-11	22.05	22.27	21.41	21.44	853673
2025-06-12	21.43	21.63	21.30	21.48	1157719
2025-06-13	21.14	21.29	20.38	20.61	1197728
2025-06-16	20.77	20.99	20.51	20.73	1095805
2025-06-17	20.56	20.69	20.35	20.47	793147
2025-06-18	20.35	20.66	20.20	20.65	810330
2025-06-20	20.75	20.93	20.45	20.49	1536261
2025-06-23	20.54	20.58	20.09	20.49	649380
2025-06-24	20.67	20.71	20.17	20.37	641848
2025-06-25	20.42	20.50	20.08	20.10	445876
2025-06-26	20.18	20.54	20.09	20.52	560646
2025-06-27	20.61	20.86	20.37	20.77	1393250

Explore More About CXW

Coins representing dividend payouts and trends

CXW Dividend History

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

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

CXW Stock Split History

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

Graph showing historical stock prices and market trends

CXW Historical Prices

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

Web Analytics