DAN Historical Prices

Summary

Key Stock Metrics

7.58

(November 5, 2024)

52-Week Low

18.05

(July 3, 2025)

52-Week High

35.50

(October 9, 1997)

All-Time High

16.87

(July 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-09-09	10.50	10.50	10.50	10.50	2500
1994-09-14	11.12	12.00	11.12	12.00	1100
1994-09-15	11.12	12.00	11.12	12.00	2600
1994-09-16	11.00	11.50	11.00	11.12	27702
1994-09-19	11.75	11.75	11.25	11.62	25702
1994-09-20	11.62	11.75	11.62	11.75	12701
1994-09-21	12.62	13.00	12.12	13.00	16301
1994-09-22	13.00	13.00	13.00	13.00	500
1994-09-23	13.00	13.00	13.00	13.00	2500
1994-09-26	13.00	13.00	13.00	13.00	600
1994-09-27	13.00	13.00	12.75	12.75	12701
1994-09-28	13.00	13.00	12.75	13.00	6600
1994-09-29	13.00	13.00	13.00	13.00	300
1994-09-30	13.00	13.00	12.87	12.87	14601
1994-10-03	13.00	13.00	13.00	13.00	1300
1994-10-04	12.87	13.00	12.87	13.00	3300
1994-10-05	13.00	13.12	12.87	13.06	2400
1994-10-06	12.87	13.00	12.75	12.75	2300
1994-10-07	13.12	13.12	13.12	13.12	100
1994-10-10	13.12	13.12	13.12	13.12	100
1994-10-14	13.12	13.12	13.00	13.00	4200
1994-10-17	13.12	13.25	13.00	13.00	43004
1994-10-18	12.75	13.12	12.75	13.12	6000
1994-10-19	13.12	13.12	13.12	13.12	1600
1994-10-20	13.12	13.12	13.12	13.12	500
1994-10-21	12.75	12.87	12.75	12.87	3500
1994-10-24	13.12	13.12	13.12	13.12	100
1994-10-25	12.75	13.12	12.75	13.00	2100
1994-10-27	12.87	12.87	12.75	12.87	14201
1994-10-28	12.62	12.75	12.62	12.75	10501
1994-10-31	12.50	12.50	12.50	12.50	4000
1994-11-01	12.50	12.50	12.50	12.50	5400
1994-11-02	12.50	12.50	10.75	12.12	254025
1994-11-03	12.25	12.25	11.75	12.12	4600
1994-11-04	11.87	11.94	11.87	11.94	1800
1994-11-07	12.25	12.25	12.25	12.25	3000
1994-11-10	12.25	12.25	12.25	12.25	200
1994-11-14	12.25	12.25	12.00	12.25	4000
1994-11-15	12.25	12.25	12.00	12.00	2400
1994-11-18	12.25	12.25	12.25	12.25	500
1994-11-25	12.50	12.50	12.50	12.50	7000
1994-11-28	12.25	12.25	12.25	12.25	2700
1994-11-29	12.50	12.50	12.50	12.50	1000
1994-11-30	12.50	12.50	12.25	12.25	3000
1994-12-01	12.37	12.37	12.37	12.37	4300
1994-12-14	12.62	12.62	12.62	12.62	1000
1994-12-16	12.50	12.75	12.50	12.75	6000
1994-12-19	12.50	12.50	12.50	12.50	300
1994-12-29	13.25	13.25	13.25	13.25	1000
1995-01-03	13.00	13.00	13.00	13.00	100
1995-01-06	13.00	13.00	13.00	13.00	500
1995-01-09	13.50	13.50	13.50	13.50	900
1995-01-11	13.50	13.50	13.50	13.50	2800
1995-01-12	13.50	13.50	13.50	13.50	3600
1995-01-13	13.50	13.50	13.50	13.50	4000
1995-01-17	13.25	13.50	13.25	13.50	2400
1995-01-18	13.50	13.50	13.50	13.50	12001
1995-01-19	13.50	13.50	13.50	13.50	5300
1995-01-23	13.75	13.75	13.75	13.75	1000
1995-02-07	13.75	13.75	13.75	13.75	1200
1995-02-08	13.75	13.75	13.75	13.75	2000
1995-02-10	13.75	14.00	13.75	14.00	25002
1995-02-13	14.00	14.00	13.75	13.75	5300
1995-02-14	13.75	14.00	13.50	14.00	3300
1995-02-15	14.00	14.12	13.87	14.12	33503
1995-02-16	13.75	14.12	13.75	14.00	27002
1995-02-17	13.87	14.00	13.87	14.00	700
1995-02-21	14.00	14.00	14.00	14.00	3000
1995-02-22	13.75	13.75	13.75	13.75	500
1995-02-23	13.87	13.87	13.87	13.87	2500
1995-02-24	13.87	14.00	13.87	14.00	7900
1995-02-28	13.87	14.12	13.87	14.12	28202
1995-03-01	14.12	14.12	13.75	13.75	11201
1995-03-02	13.87	14.00	13.87	14.00	1300
1995-03-03	14.00	14.00	13.75	13.87	65706
1995-03-07	14.00	14.00	14.00	14.00	4100
1995-03-09	13.75	13.75	13.75	13.75	5000
1995-03-13	13.87	13.87	13.87	13.87	1800
1995-03-14	14.00	14.00	14.00	14.00	200
1995-03-16	14.12	14.12	13.87	13.87	1400
1995-03-17	13.50	13.50	13.50	13.50	19502
1995-03-20	13.37	13.56	13.37	13.56	15001
1995-03-21	13.62	13.62	13.62	13.62	3000
1995-03-24	13.75	14.12	13.75	14.12	2100
1995-03-30	13.75	13.75	13.62	13.75	23502
1995-03-31	13.75	14.12	13.75	14.12	10701
1995-04-04	13.75	14.00	13.75	13.75	8601
1995-04-10	14.12	14.12	13.94	13.94	18001
1995-04-11	14.12	14.12	13.94	13.94	1000
1995-04-12	14.12	14.12	14.12	14.12	300
1995-04-13	13.75	13.75	13.75	13.75	100
1995-04-17	14.12	14.12	14.12	14.12	1000
1995-04-18	14.12	15.00	14.00	15.00	175617
1995-04-19	15.00	16.25	15.00	16.00	115211
1995-04-20	16.12	18.37	16.12	18.25	144314
1995-04-21	18.25	18.25	17.62	18.00	32703
1995-04-24	17.87	17.87	17.62	17.75	44304
1995-04-25	17.62	18.00	17.62	17.81	68206
1995-04-26	18.00	18.00	17.62	17.75	59806
1995-04-27	18.00	18.00	17.62	17.62	6500
1995-04-28	17.75	18.00	17.75	17.87	20202
1995-05-01	18.00	18.00	17.75	18.00	7400
1995-05-02	18.00	18.00	17.62	17.62	17801
1995-05-03	17.75	18.00	17.62	17.75	20802
1995-05-04	17.75	18.00	17.62	17.75	23002
1995-05-05	18.00	18.00	17.62	18.00	21802
1995-05-08	17.62	18.00	17.62	17.62	9301
1995-05-09	17.75	17.87	17.75	17.87	19502
1995-05-10	18.00	18.00	17.62	17.75	3000
1995-05-11	18.00	18.00	17.62	17.62	9901
1995-05-12	17.62	17.75	17.62	17.75	10401
1995-05-15	17.62	18.25	17.62	18.00	29503
1995-05-17	18.25	18.25	17.62	17.62	4000
1995-05-18	17.75	18.25	17.75	18.12	11401
1995-05-19	18.00	18.00	17.50	17.75	11701
1995-05-22	17.75	17.75	17.75	17.75	200
1995-05-23	17.25	17.50	17.25	17.25	1800
1995-05-24	17.25	17.50	17.25	17.50	1500
1995-05-25	17.50	17.50	17.25	17.25	219122
1995-05-26	17.50	17.50	17.50	17.50	6900
1995-05-30	17.75	18.00	17.50	17.87	3600
1995-05-31	17.25	18.00	17.25	18.00	1600
1995-06-01	18.00	18.00	17.75	17.75	2500
1995-06-02	18.00	18.00	17.44	17.44	101410
1995-06-05	18.00	18.00	17.62	17.75	2500
1995-06-06	17.75	17.75	17.25	17.25	5200
1995-06-07	17.37	17.75	17.37	17.50	7000
1995-06-08	17.75	17.75	17.25	17.25	5900
1995-06-09	17.75	17.75	17.75	17.75	200
1995-06-12	17.75	17.75	17.50	17.50	2500
1995-06-13	17.37	17.37	17.25	17.25	400
1995-06-14	17.75	17.75	17.75	17.75	600
1995-06-15	17.25	17.75	17.00	17.62	50305
1995-06-16	17.75	17.75	17.50	17.50	6300
1995-06-19	17.25	17.50	17.25	17.37	22302
1995-06-20	17.37	17.37	17.25	17.37	59306
1995-06-21	17.37	17.37	17.00	17.37	33503
1995-06-22	17.37	18.12	17.37	18.00	22102
1995-06-23	18.25	20.62	18.25	20.00	69707
1995-06-26	20.25	20.25	20.00	20.00	4300
1995-06-27	20.00	20.12	20.00	20.00	8701
1995-06-28	20.00	20.00	20.00	20.00	200
1995-06-29	20.12	20.50	20.12	20.50	11201
1995-06-30	21.00	23.37	20.75	23.00	81908
1995-07-03	22.50	22.87	22.50	22.87	8501
1995-07-05	23.00	23.00	23.00	23.00	1100
1995-07-06	22.25	22.50	22.25	22.37	20902
1995-07-07	22.50	23.25	22.50	23.25	7300
1995-07-10	22.50	23.87	22.50	23.50	33903
1995-07-11	24.00	24.00	23.87	24.00	700
1995-07-12	24.00	24.00	23.50	23.50	9401
1995-07-13	24.00	24.00	23.50	23.50	5100
1995-07-14	24.00	24.00	23.75	24.00	6700
1995-07-17	24.00	27.12	23.50	26.50	69607
1995-07-18	25.75	26.62	25.00	25.75	19102
1995-07-19	25.75	25.75	24.50	25.50	12101
1995-07-20	24.50	25.50	24.50	25.50	2100
1995-07-21	25.25	25.50	24.75	25.00	9601
1995-07-24	25.62	26.50	25.62	26.12	28002
1995-07-25	26.50	27.12	26.50	27.12	23902
1995-07-26	27.12	27.12	26.75	26.75	2800
1995-07-27	26.75	29.12	26.75	28.50	12201
1995-07-28	28.50	29.00	28.12	28.25	12301
1995-07-31	29.12	29.12	28.12	29.00	11901
1995-08-01	28.12	29.00	28.12	28.12	3000
1995-08-02	29.00	29.00	28.12	28.12	900
1995-08-03	29.00	29.00	28.50	28.50	3800
1995-08-04	28.50	28.50	28.50	28.50	300
1995-08-07	29.12	29.12	29.12	29.12	100
1995-08-08	28.62	29.12	28.62	29.12	400
1995-08-09	28.62	28.62	28.62	28.62	200
1995-08-10	28.62	28.62	28.25	28.25	1800
1995-08-11	27.62	27.87	27.25	27.25	4500
1995-08-14	27.75	27.75	27.25	27.25	1500
1995-08-15	27.75	27.75	26.75	26.75	4200
1995-08-16	27.25	27.25	27.25	27.25	1300
1995-08-17	27.25	27.25	27.25	27.25	2300
1995-08-18	27.62	30.00	27.37	30.00	44604
1995-08-21	29.00	30.00	29.00	30.00	40304
1995-08-22	30.00	30.00	29.25	29.87	3500
1995-08-23	29.37	29.50	29.37	29.37	7200
1995-08-24	29.25	29.75	29.25	29.25	21902
1995-08-25	29.25	29.50	29.25	29.50	200
1995-08-28	29.25	29.37	29.25	29.25	20602
1995-08-29	29.25	29.37	28.75	29.12	41604
1995-08-30	28.75	29.25	28.75	28.75	5800
1995-08-31	28.75	29.00	28.75	28.75	6000
1995-09-01	29.25	29.25	29.25	29.25	200
1995-09-05	29.25	29.25	29.25	29.25	200
1995-09-06	28.87	29.25	28.87	29.25	1700
1995-09-07	28.87	29.25	28.87	29.25	200
1995-09-08	29.25	29.25	29.25	29.25	200
1995-09-11	28.87	29.25	28.87	29.25	2700
1995-09-12	28.93	28.93	28.93	28.93	2000
1995-09-14	28.87	28.87	28.50	28.50	4500
1995-09-15	28.25	28.25	28.25	28.25	200
1995-09-18	28.25	28.75	28.25	28.25	1700
1995-09-19	28.25	28.25	28.25	28.25	1200
1995-09-20	28.00	28.12	28.00	28.00	2700
1995-09-21	27.50	28.00	26.87	26.87	7800
1995-09-22	27.25	27.25	26.25	26.25	5500
1995-09-25	26.00	26.25	26.00	26.18	5200
1995-09-26	26.06	26.06	26.06	26.06	100
1995-09-27	26.00	26.00	26.00	26.00	100
1995-09-28	26.00	26.00	26.00	26.00	100
1995-09-29	26.75	26.87	26.75	26.87	6500
1995-10-02	26.62	26.87	26.62	26.87	300
1995-10-03	26.75	26.75	26.75	26.75	1000
1995-10-04	26.62	26.62	26.62	26.62	5000
1995-10-05	27.37	27.37	27.00	27.31	1900
1995-10-06	27.00	27.00	26.62	26.62	2100
1995-10-09	26.50	26.50	26.25	26.25	2400
1995-10-10	26.25	26.25	26.00	26.12	2700
1995-10-11	26.00	26.50	26.00	26.00	2700
1995-10-12	26.00	26.00	25.87	25.87	4000
1995-10-13	26.62	26.62	26.12	26.25	8801
1995-10-16	26.50	26.50	26.00	26.25	3100
1995-10-17	26.50	26.50	26.50	26.50	200
1995-10-18	26.00	26.25	26.00	26.25	4600
1995-10-19	26.00	26.00	26.00	26.00	400
1995-10-20	26.50	26.50	26.50	26.50	1000
1995-10-23	25.75	25.75	25.75	25.75	1200
1995-10-24	25.37	25.50	21.75	23.62	54505
1995-10-25	24.25	24.50	23.75	24.50	3700
1995-10-26	24.00	24.37	23.75	24.37	6300
1995-10-27	23.50	24.00	23.50	23.50	4200
1995-10-31	24.00	24.00	24.00	24.00	500
1995-11-01	24.00	24.12	23.37	23.50	5600
1995-11-03	23.50	23.50	23.50	23.50	400
1995-11-06	23.62	24.37	23.50	24.37	7300
1995-11-07	23.50	23.50	23.37	23.50	9501
1995-11-08	24.37	24.37	24.37	24.37	200
1995-11-09	23.87	24.37	23.37	23.37	800
1995-11-10	23.37	24.25	23.37	23.37	900
1995-11-13	24.25	24.25	23.37	23.37	700
1995-11-14	23.37	23.75	23.37	23.75	6600
1995-11-15	24.37	24.37	24.37	24.37	200
1995-11-16	24.37	24.37	24.37	24.37	1600
1995-11-17	24.37	24.37	23.37	23.87	700
1995-11-21	23.37	24.00	23.25	23.25	4500
1995-11-22	24.00	24.00	23.37	23.37	200520
1995-11-27	23.75	24.25	23.75	24.00	4300
1995-11-28	23.75	24.25	23.25	23.75	12601
1995-11-29	24.00	24.00	23.25	23.25	3700
1995-11-30	24.00	24.00	23.25	24.00	600
1995-12-01	24.00	24.25	23.50	24.25	14301
1995-12-04	24.25	24.25	24.25	24.25	300
1995-12-05	24.25	24.25	24.25	24.25	400
1995-12-06	24.25	24.75	23.75	24.75	14701
1995-12-07	24.75	28.25	24.25	28.25	34203
1995-12-08	27.25	28.50	26.75	28.12	32303
1995-12-11	29.00	29.00	27.37	28.12	43404
1995-12-12	28.12	28.37	27.75	27.75	17501
1995-12-13	28.12	28.12	27.62	27.62	1200
1995-12-15	27.62	27.62	27.62	27.62	200
1995-12-18	27.62	27.62	27.25	27.25	11801
1995-12-19	27.37	27.37	27.00	27.00	5900
1995-12-20	27.62	27.62	26.37	27.00	7300
1995-12-26	26.87	26.87	26.50	26.87	4500
1995-12-29	26.50	26.87	26.50	26.87	2400
1996-01-02	26.62	26.62	26.62	26.62	300
1996-01-03	26.87	27.75	26.62	27.37	85008
1996-01-04	27.25	27.75	27.25	27.75	4200
1996-01-05	27.25	27.25	27.25	27.25	1000
1996-01-08	27.75	28.25	27.75	28.25	3500
1996-01-09	28.37	28.37	28.25	28.25	1000
1996-01-10	28.25	28.25	28.12	28.12	2000
1996-01-11	28.25	28.25	28.18	28.25	4800
1996-01-15	28.37	28.37	28.37	28.37	2800
1996-01-16	28.37	28.50	28.37	28.50	800
1996-01-17	28.50	28.50	28.43	28.50	2800
1996-01-18	29.00	29.00	29.00	29.00	600
1996-01-19	28.75	29.00	28.75	29.00	1800
1996-01-22	28.75	29.00	28.75	28.87	6000
1996-01-23	29.25	29.50	29.25	29.50	36403
1996-01-24	29.75	30.12	29.62	29.62	5000
1996-01-25	30.12	30.12	29.87	29.87	8300
1996-01-26	29.87	30.50	29.87	30.50	2500
1996-01-29	30.50	30.62	30.00	30.00	7000
1996-01-30	30.00	30.00	29.75	29.75	3500
1996-01-31	29.75	30.00	29.37	30.00	11401
1996-02-01	29.62	29.62	29.62	29.62	3000
1996-02-02	29.62	29.62	29.37	29.37	4100
1996-02-05	29.87	29.87	29.87	29.87	1100
1996-02-06	29.50	29.62	28.75	29.12	8300
1996-02-07	29.37	29.37	28.87	28.87	600
1996-02-08	28.87	28.87	28.87	28.87	100
1996-02-09	28.93	29.37	28.87	29.37	1500
1996-02-12	29.12	29.37	29.12	29.37	2200
1996-02-13	28.87	29.12	28.87	28.87	10301
1996-02-15	28.87	28.87	28.87	28.87	700
1996-02-16	29.25	29.25	28.87	28.87	1900
1996-02-20	28.87	29.37	28.87	29.00	12101
1996-02-21	28.87	29.00	28.87	28.87	3600
1996-02-22	28.87	29.62	28.87	29.62	2800
1996-02-23	29.37	30.12	29.37	29.75	4600
1996-02-26	30.25	30.50	29.93	30.00	10501
1996-02-27	30.00	31.25	29.62	29.62	36603
1996-02-28	29.75	30.00	29.62	29.75	8501
1996-02-29	29.50	29.75	29.50	29.50	11001
1996-03-01	29.50	29.50	29.37	29.37	5900
1996-03-04	29.37	29.37	29.37	29.37	1000
1996-03-05	29.37	29.37	29.37	29.37	1000
1996-03-06	29.37	29.37	29.37	29.37	400
1996-03-07	29.37	29.50	29.37	29.37	9001
1996-03-08	29.37	29.37	29.37	29.37	3100
1996-03-11	29.25	29.25	29.25	29.25	500
1996-03-13	29.25	30.00	29.25	29.25	3700
1996-03-14	29.25	29.25	29.25	29.25	3100
1996-03-15	30.00	30.00	29.25	29.25	1100
1996-03-18	30.00	30.00	29.25	29.25	1600
1996-03-19	29.25	29.25	29.25	29.25	200
1996-03-20	29.62	29.62	28.62	28.62	5600
1996-03-21	28.62	29.37	28.62	28.62	6200
1996-03-22	28.62	28.62	28.62	28.62	4100
1996-03-25	28.25	28.25	28.25	28.25	1900
1996-03-26	28.25	28.25	28.25	28.25	1000
1996-03-27	28.25	28.25	27.87	27.87	2400
1996-03-28	27.87	28.37	27.62	27.62	8401
1996-03-29	27.62	27.62	26.87	27.62	11101
1996-04-01	27.12	27.12	21.75	23.75	100710
1996-04-02	24.62	25.00	24.25	24.87	14201
1996-04-03	25.00	25.00	25.00	25.00	9501
1996-04-04	24.87	25.50	24.87	25.50	9401
1996-04-08	25.75	25.87	25.50	25.50	5400
1996-04-09	25.75	26.75	25.75	26.37	5700
1996-04-10	26.37	26.75	26.37	26.75	7400
1996-04-11	26.75	26.75	26.25	26.25	8300
1996-04-12	25.00	25.37	23.75	24.75	20802
1996-04-15	24.37	24.37	23.75	23.87	28603
1996-04-16	23.75	24.62	23.75	24.62	1300
1996-04-17	24.12	24.12	24.12	24.12	2100
1996-04-18	24.12	24.12	24.12	24.12	700
1996-04-19	24.25	24.25	24.25	24.25	2500
1996-04-22	24.37	24.37	24.37	24.37	1800
1996-04-23	24.50	24.50	24.25	24.25	2700
1996-04-24	24.25	24.25	24.25	24.25	1300
1996-04-25	24.25	24.25	24.25	24.25	2000
1996-04-26	24.25	24.50	24.00	24.00	20602
1996-04-29	23.50	23.50	23.12	23.12	4800
1996-04-30	23.12	25.50	23.00	23.00	56005
1996-05-01	23.00	24.75	23.00	24.75	55105
1996-05-02	24.87	25.25	24.87	24.87	10101
1996-05-03	24.87	24.87	24.87	24.87	5100
1996-05-06	24.87	24.87	24.75	24.75	52605
1996-05-07	25.00	25.00	24.75	24.75	7200
1996-05-08	24.62	24.62	24.62	24.62	8601
1996-05-09	24.50	24.50	24.50	24.50	100
1996-05-10	24.50	24.50	24.50	24.50	400
1996-05-13	24.75	25.25	24.75	25.25	25002
1996-05-14	25.25	25.25	25.25	25.25	600
1996-05-15	25.25	25.25	25.25	25.25	500
1996-05-16	25.25	27.25	25.12	27.25	22502
1996-05-17	27.00	27.25	26.62	26.87	12201
1996-05-20	27.50	29.00	27.00	28.00	18602
1996-05-21	28.00	28.00	28.00	28.00	200
1996-05-23	28.75	28.75	28.00	28.50	8100
1996-05-29	27.75	27.75	27.75	27.75	2000
1996-05-30	27.50	27.50	26.25	27.00	2200
1996-05-31	26.87	26.87	26.50	26.50	12801
1996-06-04	25.87	26.62	25.87	26.00	4900
1996-06-07	25.50	25.50	25.25	25.25	1200
1996-06-10	26.37	26.75	26.37	26.75	2000
1996-06-11	25.87	26.06	25.87	26.06	21102
1996-06-12	25.37	25.37	25.37	25.37	500
1996-06-18	26.00	26.37	26.00	26.37	1500
1996-06-20	26.25	27.12	25.62	26.00	8701
1996-06-21	25.50	25.50	25.50	25.50	800
1996-06-24	25.62	25.68	25.62	25.68	400
1996-06-25	26.00	26.00	25.93	25.93	400
1996-06-26	25.37	25.50	25.37	25.50	29703
1996-07-01	25.50	25.50	25.25	25.25	6500
1996-07-02	25.25	25.25	25.25	25.25	2000
1996-07-03	26.00	26.00	26.00	26.00	500
1996-07-05	25.12	25.75	25.12	25.75	3000
1996-07-09	25.12	25.50	25.12	25.50	12501
1996-07-10	25.50	27.00	25.50	26.87	7500
1996-07-11	27.18	27.18	26.87	27.00	11101
1996-07-12	27.25	27.25	27.12	27.12	1100
1996-07-15	27.12	27.12	27.12	27.12	600
1996-07-16	27.12	27.12	24.75	25.62	17701
1996-07-17	27.50	27.50	26.12	26.12	2400
1996-07-23	27.25	27.25	27.25	27.25	1500
1996-07-24	27.25	27.25	27.25	27.25	2500
1996-07-25	27.25	27.25	27.25	27.25	200
1996-07-26	27.50	27.50	27.50	27.50	500
1996-07-30	27.50	28.25	27.50	28.25	1300
1996-07-31	27.50	27.62	27.50	27.50	6800
1996-08-01	27.00	27.00	27.00	27.00	400
1996-08-02	27.00	27.00	27.00	27.00	600
1996-08-05	27.25	27.25	27.00	27.00	3000
1996-08-06	27.00	27.37	27.00	27.37	30403
1996-08-08	27.00	27.00	27.00	27.00	100
1996-08-09	27.00	27.00	27.00	27.00	300
1996-08-12	27.00	27.00	27.00	27.00	800
1996-08-14	27.00	27.00	27.00	27.00	700
1996-08-19	26.37	26.37	26.37	26.37	20502
1996-08-22	26.00	26.00	26.00	26.00	800
1996-08-26	27.00	27.00	26.62	26.62	7600
1996-08-27	26.87	26.87	26.62	26.62	5300
1996-08-28	26.87	26.87	26.56	26.87	4200
1996-08-30	26.87	26.87	26.50	26.50	800
1996-09-03	26.50	26.50	26.50	26.50	1000
1996-09-04	26.87	26.87	26.87	26.87	200
1996-09-05	26.87	26.87	26.62	26.75	30403
1996-09-06	26.75	27.00	26.75	27.00	50805
1996-09-11	28.12	28.12	27.50	28.12	1100
1996-09-13	28.25	28.25	27.75	27.75	1500
1996-09-16	28.25	28.25	28.00	28.00	400
1996-09-17	27.25	28.25	27.25	28.12	4700
1996-09-18	27.87	27.87	27.87	27.87	1200
1996-09-19	27.87	27.87	27.87	27.87	5500
1996-09-20	28.25	28.25	28.25	28.25	1200
1996-09-23	27.87	27.87	27.87	27.87	8200
1996-09-24	27.87	27.87	27.75	27.75	3200
1996-09-25	27.50	27.50	27.50	27.50	900
1996-09-26	27.25	27.62	27.25	27.62	1500
1996-09-27	27.37	27.37	27.37	27.37	200
1996-09-30	27.25	27.25	27.25	27.25	300
1996-10-01	27.62	27.62	27.25	27.25	300
1996-10-02	27.50	27.50	27.50	27.50	4000
1996-10-04	27.62	27.62	27.62	27.62	2000
1996-10-07	27.25	27.25	27.25	27.25	200
1996-10-08	27.62	27.62	27.62	27.62	300
1996-10-09	27.62	27.62	27.25	27.25	227722
1996-10-11	27.62	30.75	27.62	30.00	6700
1996-10-14	30.00	30.00	30.00	30.00	6600
1996-10-15	30.00	30.00	30.00	30.00	300
1996-10-16	30.00	31.50	30.00	31.50	8601
1996-10-17	30.75	31.87	30.75	31.87	600
1996-10-18	31.87	31.87	30.75	30.75	1000
1996-10-21	30.75	30.75	30.75	30.75	700
1996-10-22	31.87	31.87	30.75	30.75	600
1996-10-23	30.75	31.87	30.75	30.75	1500
1996-10-28	30.75	30.75	30.75	30.75	200
1996-10-29	30.75	30.75	30.75	30.75	1100
1996-10-30	30.75	30.75	30.75	30.75	5800
1996-11-04	31.00	31.50	30.50	30.50	4800
1996-11-07	30.50	30.50	30.50	30.50	7600
1996-11-11	30.50	30.50	30.50	30.50	2000
1996-11-12	30.50	30.50	30.50	30.50	2100
1996-11-13	31.00	31.37	31.00	31.12	5300
1996-11-14	31.12	32.12	31.12	31.62	1900
1996-11-15	31.62	31.62	29.37	30.87	9801
1996-11-20	30.87	31.50	30.87	31.50	2200
1996-11-21	30.00	31.50	30.00	31.50	400
1996-11-22	31.75	31.75	31.75	31.75	2500
1996-11-26	32.12	32.12	32.12	32.12	200
1996-12-02	31.25	31.25	31.25	31.25	4000
1996-12-05	31.25	31.25	31.25	31.25	1900
1996-12-06	30.87	30.87	30.87	30.87	300
1996-12-09	30.87	31.00	30.75	30.87	13201
1996-12-11	30.87	30.87	30.00	30.00	4000
1996-12-12	29.00	29.00	29.00	29.00	800
1996-12-13	29.00	29.00	29.00	29.00	300
1996-12-16	30.50	30.50	29.00	30.50	1100
1996-12-17	30.25	30.50	30.12	30.12	11801
1996-12-18	29.50	29.50	29.50	29.50	700
1996-12-19	29.00	29.00	29.00	29.00	1000
1996-12-20	30.12	30.12	29.00	29.00	600
1996-12-23	29.00	29.00	29.00	29.00	600
1996-12-30	28.50	28.50	28.50	28.50	100
1996-12-31	30.12	30.12	28.50	29.50	1700
1997-01-02	28.87	28.87	25.25	26.75	15701
1997-01-03	25.62	26.25	25.62	26.25	6600
1997-01-06	25.62	26.00	25.62	26.00	1500
1997-01-08	27.62	27.62	27.62	27.62	200
1997-01-10	25.87	27.62	25.87	27.62	3800
1997-01-13	28.00	28.00	28.00	28.00	200
1997-01-14	26.75	26.75	26.75	26.75	500
1997-01-15	26.00	26.00	26.00	26.00	2000
1997-01-21	25.00	25.00	25.00	25.00	100
1997-01-22	25.00	26.25	25.00	26.00	3900
1997-01-23	26.00	26.50	26.00	26.00	1400
1997-01-24	26.00	26.87	25.50	26.87	3000
1997-01-29	25.50	26.00	25.50	25.75	5400
1997-01-30	25.50	25.50	25.50	25.50	200
1997-01-31	26.87	26.87	26.87	26.87	500
1997-02-03	26.00	26.00	26.00	26.00	1000
1997-02-04	26.00	26.00	26.00	26.00	2300
1997-02-05	26.18	26.62	25.50	26.62	3900
1997-02-06	25.25	26.00	25.25	25.87	22902
1997-02-07	25.93	25.93	25.93	25.93	200
1997-02-10	25.93	25.93	25.93	25.93	100
1997-02-11	25.37	26.00	25.37	26.00	3300
1997-02-12	25.37	26.00	25.37	26.00	1200
1997-02-13	25.37	26.00	25.37	26.00	4000
1997-02-14	26.62	26.62	25.62	25.62	1200
1997-02-19	25.75	25.87	24.37	24.37	28703
1997-02-20	24.37	24.37	24.37	24.37	200
1997-02-21	24.37	24.62	24.37	24.37	22202
1997-02-24	24.50	24.50	24.37	24.50	7000
1997-02-25	24.37	25.00	24.37	25.00	5300
1997-02-26	25.25	25.37	25.25	25.37	3500
1997-02-28	24.37	25.00	24.00	24.37	8000
1997-03-03	24.37	25.00	24.37	24.75	16301
1997-03-04	24.62	24.62	24.62	24.62	1400
1997-03-05	23.62	23.62	23.00	23.00	800
1997-03-07	23.00	24.00	22.00	22.00	2200
1997-03-13	22.00	23.00	22.00	23.00	200
1997-03-14	24.00	24.75	22.00	22.00	2200
1997-03-19	24.00	24.00	22.00	22.00	2900
1997-03-21	22.00	22.00	22.00	22.00	1000
1997-03-26	22.50	22.50	22.50	22.50	200
1997-03-27	23.00	23.12	23.00	23.12	6000
1997-03-31	26.00	26.00	26.00	26.00	100
1997-04-02	24.50	24.50	24.50	24.50	700
1997-04-03	23.00	23.00	23.00	23.00	400
1997-04-07	23.00	23.00	23.00	23.00	300
1997-04-11	23.00	23.00	23.00	23.00	2100
1997-04-17	23.00	23.00	23.00	23.00	800
1997-04-22	23.00	23.00	23.00	23.00	100
1997-04-23	23.00	23.12	23.00	23.12	6000
1997-04-28	22.00	22.12	22.00	22.00	1700
1997-04-29	22.00	23.00	22.00	23.00	10501
1997-04-30	22.00	22.00	22.00	22.00	100
1997-05-02	30.00	30.00	30.00	30.00	100
1997-05-05	23.50	24.00	23.50	24.00	2000
1997-05-07	25.00	25.00	25.00	25.00	100
1997-05-19	21.00	21.00	20.75	20.75	1700
1997-05-22	20.75	22.12	20.75	22.12	1000
1997-05-27	20.75	22.00	20.75	22.00	2700
1997-06-06	20.75	24.00	20.75	24.00	400
1997-06-12	24.00	24.50	24.00	24.50	1600
1997-06-16	24.50	24.50	24.50	24.50	200
1997-06-18	24.00	24.00	24.00	24.00	100
1997-06-20	24.50	24.75	24.25	24.75	3000
1997-07-01	25.00	25.50	25.00	25.50	200
1997-07-08	25.50	25.50	25.00	25.50	3200
1997-07-09	25.12	25.25	25.00	25.25	13001
1997-07-10	25.12	25.12	25.12	25.12	300
1997-07-11	25.12	25.12	25.12	25.12	200
1997-07-14	27.00	27.00	26.00	26.00	2000
1997-07-16	25.12	25.12	25.12	25.12	600
1997-07-18	25.25	25.25	25.25	25.25	400
1997-07-22	25.00	25.00	24.00	24.25	31603
1997-07-23	24.00	24.00	24.00	24.00	100
1997-07-29	24.00	25.00	24.00	25.00	600
1997-07-30	24.00	25.00	23.00	25.00	1500
1997-08-04	25.00	25.00	25.00	25.00	300
1997-08-05	25.75	25.75	25.00	25.37	1600
1997-08-06	25.12	25.12	25.12	25.12	100
1997-08-07	25.00	25.75	25.00	25.75	1200
1997-08-08	25.75	25.75	25.75	25.75	2500
1997-08-13	25.00	25.75	25.00	25.75	2200
1997-08-14	25.06	25.06	25.06	25.06	1600
1997-08-15	25.12	25.12	25.12	25.12	2000
1997-08-18	25.25	25.75	25.25	25.75	2000
1997-08-19	25.37	25.37	25.37	25.37	2500
1997-08-20	26.25	26.25	25.50	26.00	4000
1997-08-21	27.37	27.37	27.00	27.00	1800
1997-08-22	26.50	26.50	26.50	26.50	500
1997-08-25	27.25	27.25	26.75	26.75	800
1997-08-27	27.37	28.50	27.37	28.50	26902
1997-08-29	28.00	28.00	28.00	28.00	300
1997-09-02	28.00	28.00	27.87	28.00	3800
1997-09-03	27.75	27.75	27.75	27.75	600
1997-09-04	28.00	30.12	28.00	30.00	7000
1997-09-08	30.12	30.12	29.00	29.00	3400
1997-09-09	30.00	30.00	28.75	29.50	3700
1997-09-10	28.75	30.12	28.75	29.50	7000
1997-09-11	30.00	30.00	30.00	30.00	200
1997-09-12	29.50	29.50	29.37	29.37	2400
1997-09-15	29.62	29.62	29.62	29.62	100
1997-09-16	29.62	29.62	29.25	29.25	900
1997-09-17	29.37	29.37	29.12	29.12	1000
1997-09-18	29.12	29.25	29.00	29.25	1700
1997-09-19	29.00	29.00	29.00	29.00	100
1997-09-22	28.75	28.87	28.75	28.87	700
1997-09-23	28.87	28.87	28.75	28.75	2400
1997-09-24	28.50	28.50	28.50	28.50	2000
1997-09-25	28.62	28.62	28.62	28.62	1500
1997-09-29	28.75	28.75	28.75	28.75	200
1997-09-30	28.75	28.75	28.75	28.75	900
1997-10-01	28.75	29.25	28.75	29.12	1200
1997-10-02	29.37	29.37	29.37	29.37	500
1997-10-03	29.25	29.62	29.25	29.56	2400
1997-10-07	29.50	30.50	29.50	30.50	2600
1997-10-08	31.25	34.50	31.25	34.00	36403
1997-10-09	34.50	35.50	34.50	35.50	23902
1997-10-10	35.50	35.50	34.50	34.81	10701
1997-10-13	34.93	35.06	34.56	34.81	9601
1997-10-14	34.75	34.75	34.62	34.62	1900
1997-10-15	34.62	34.62	34.50	34.50	1500
1997-10-16	34.50	34.50	33.75	33.75	4900
1997-10-17	33.87	33.87	33.43	33.43	3100
1997-10-20	33.56	33.56	33.31	33.31	3100
1997-10-21	33.18	33.37	33.12	33.37	600
1997-10-22	33.37	33.37	32.87	32.87	3800
1997-10-23	32.87	33.12	32.87	32.93	2700
1997-10-24	32.93	33.37	32.93	33.00	2800
1997-10-27	33.25	33.25	31.62	32.62	3400
1997-10-28	31.50	31.50	30.75	31.00	6000
1997-10-29	31.25	33.62	31.25	32.37	11801
1997-10-30	32.12	32.50	32.00	32.25	2000
1997-10-31	32.50	32.50	32.25	32.37	700
1997-11-03	32.37	32.62	32.00	32.00	7000
1997-11-04	32.37	32.75	32.37	32.75	2500
1997-11-05	33.00	33.12	32.50	32.50	4900
1997-11-06	32.50	32.87	32.50	32.87	1700
1997-11-07	33.00	33.50	32.62	32.87	9301
1997-11-10	10.81	10.81	10.50	10.50	8000
1997-11-11	10.63	10.63	10.38	10.44	5400
1997-11-12	10.31	10.31	9.63	9.63	12800
1997-11-13	9.63	9.63	9.25	9.50	13700
1997-11-14	9.44	9.81	9.44	9.50	5400
1997-11-17	9.38	9.50	9.38	9.50	2000
1997-11-18	9.44	9.44	9.44	9.44	300
1997-11-19	9.56	9.56	9.38	9.38	1700
1997-11-20	9.38	9.38	9.38	9.38	3000
1997-11-21	9.38	9.50	9.38	9.50	1300
1997-11-24	9.50	9.63	9.50	9.63	2500
1997-11-25	9.63	9.75	9.63	9.63	1700
1997-11-28	9.63	9.63	9.63	9.63	500
1997-12-01	9.75	9.75	9.31	9.31	7900
1997-12-02	9.31	9.38	9.31	9.31	1400
1997-12-03	9.44	9.50	9.44	9.50	1500
1997-12-04	9.38	9.38	9.13	9.13	11600
1997-12-05	9.13	9.13	9.00	9.00	2900
1997-12-08	9.00	9.00	9.00	9.00	700
1997-12-09	9.00	9.13	9.00	9.13	5600
1997-12-10	9.00	9.00	9.00	9.00	900
1997-12-11	8.88	8.88	8.75	8.88	5700
1997-12-12	8.75	8.88	8.75	8.75	1100
1997-12-15	8.75	8.88	8.75	8.75	3600
1997-12-16	8.75	8.75	8.75	8.75	600
1997-12-17	8.63	8.63	8.63	8.63	700
1997-12-18	8.75	8.75	8.75	8.75	1100
1997-12-19	8.75	8.75	8.50	8.50	3000
1997-12-22	8.63	8.75	8.63	8.75	1000
1997-12-23	8.88	8.88	8.88	8.88	100
1997-12-24	8.75	8.75	8.75	8.75	300
1997-12-26	9.00	9.00	8.88	8.88	5400
1997-12-29	8.75	8.75	8.63	8.75	6500
1997-12-30	8.63	8.63	8.63	8.63	500
1997-12-31	8.50	8.50	8.38	8.50	6300
1998-01-02	8.38	8.50	8.38	8.50	2800
1998-01-05	8.63	8.69	8.63	8.69	8200
1998-01-06	8.81	9.00	8.81	9.00	4200
1998-01-07	9.00	9.00	9.00	9.00	4000
1998-01-08	9.13	9.13	9.13	9.13	700
1998-01-13	9.06	9.06	9.06	9.06	700
1998-01-14	9.06	9.06	9.06	9.06	700
1998-01-16	9.06	9.06	9.00	9.00	4700
1998-01-20	9.00	9.00	8.69	8.69	1900
1998-01-21	8.63	8.63	8.13	8.13	5300
1998-01-22	8.13	8.25	8.00	8.25	6900
1998-01-26	8.38	8.50	8.38	8.38	2300
1998-01-27	8.69	8.69	8.50	8.50	6000
1998-01-28	8.63	8.88	8.50	8.50	6400
1998-01-29	8.50	8.50	8.44	8.44	800
1998-01-30	8.56	8.56	8.38	8.38	2000
1998-02-02	8.25	8.25	8.00	8.13	14200
1998-02-03	8.25	8.38	8.25	8.25	2900
1998-02-04	8.25	8.25	8.00	8.00	2400
1998-02-05	8.13	8.25	8.13	8.13	4500
1998-02-06	8.38	8.38	8.38	8.38	7100
1998-02-09	8.00	8.00	7.88	7.94	41100
1998-02-10	8.06	8.06	8.00	8.00	2700
1998-02-11	8.13	8.25	8.13	8.25	1900
1998-02-12	8.25	8.25	8.13	8.13	1500
1998-02-13	8.00	8.00	7.88	8.00	3100
1998-02-17	8.13	8.13	8.00	8.00	400
1998-02-18	8.13	8.13	8.13	8.13	11100
1998-02-19	8.00	8.13	8.00	8.13	2700
1998-02-20	8.25	8.25	8.13	8.13	3400
1998-02-24	8.13	8.13	8.13	8.13	7100
1998-02-25	8.38	8.38	8.06	8.06	4400
1998-02-26	8.13	8.13	8.13	8.13	100
1998-02-27	8.13	8.13	8.13	8.13	6800
1998-03-02	8.13	8.13	8.13	8.13	2200
1998-03-03	8.25	8.25	8.25	8.25	7200
1998-03-04	8.25	8.31	8.19	8.31	3700
1998-03-05	8.25	8.25	8.13	8.13	2800
1998-03-06	8.25	8.25	8.25	8.25	1200
1998-03-09	8.38	8.38	8.38	8.38	4000
1998-03-10	8.38	8.50	8.38	8.50	1100
1998-03-11	8.50	8.63	8.50	8.63	6700
1998-03-12	8.63	8.63	8.63	8.63	6100
1998-03-16	8.50	8.50	8.38	8.38	4500
1998-03-18	8.63	8.63	8.50	8.50	3800
1998-03-20	8.63	8.63	8.50	8.63	5100
1998-03-23	8.50	8.50	8.50	8.50	1100
1998-03-25	8.44	8.63	8.44	8.63	1400
1998-03-27	8.63	8.63	8.63	8.63	100
1998-03-31	8.56	8.63	8.50	8.63	9400
1998-04-01	8.63	8.63	8.63	8.63	600
1998-04-02	8.63	8.63	8.63	8.63	600
1998-04-03	8.75	8.75	8.75	8.75	500
1998-04-06	8.63	8.63	8.50	8.50	23900
1998-04-07	8.38	8.50	8.38	8.38	22000
1998-04-08	8.38	8.38	8.38	8.38	2300
1998-04-09	8.38	8.38	8.38	8.38	500
1998-04-13	8.25	8.25	8.25	8.25	400
1998-04-14	8.19	8.25	8.00	8.00	17600
1998-04-15	8.13	8.13	8.13	8.13	1000
1998-04-16	8.00	8.00	7.88	7.88	18500
1998-04-20	8.00	8.00	8.00	8.00	4900
1998-04-21	8.00	8.00	7.88	7.88	19200
1998-04-22	7.88	8.00	7.88	8.00	1500
1998-04-23	8.13	8.13	8.00	8.13	3400
1998-04-24	8.00	8.00	8.00	8.00	300
1998-04-27	8.00	8.00	7.88	7.88	4500
1998-04-29	8.00	8.13	8.00	8.00	1100
1998-04-30	8.00	8.00	8.00	8.00	7600
1998-05-01	8.00	8.13	8.00	8.13	4000
1998-05-04	8.00	8.13	8.00	8.13	9200
1998-05-07	8.13	8.13	8.13	8.13	2300
1998-05-08	8.13	8.13	8.06	8.06	5800
1998-05-11	8.06	8.06	8.00	8.00	16400
1998-05-12	7.75	7.88	7.75	7.88	13700
1998-05-13	8.00	8.06	8.00	8.00	5200
1998-05-14	8.00	8.00	8.00	8.00	700
1998-05-15	7.88	7.88	7.75	7.88	12900
1998-05-18	7.88	7.88	7.88	7.88	2700
1998-05-19	7.75	7.75	7.50	7.75	4900
1998-05-20	7.69	7.69	7.69	7.69	1700
1998-05-21	7.81	8.00	7.81	8.00	12800
1998-05-22	8.00	8.13	8.00	8.13	2300
1998-05-26	8.00	8.00	7.88	7.88	1400
1998-05-27	7.75	7.75	7.38	7.38	15500
1998-05-28	7.50	7.50	7.38	7.38	5800
1998-05-29	7.50	7.50	7.25	7.25	6200
1998-06-02	7.50	7.50	7.50	7.50	1000
1998-06-03	7.38	7.50	7.25	7.38	1900
1998-06-04	7.25	7.25	7.25	7.25	3300
1998-06-05	7.38	7.38	7.38	7.38	1000
1998-06-08	7.38	7.38	7.31	7.31	1900
1998-06-09	7.44	7.44	7.44	7.44	500
1998-06-10	7.50	7.50	7.50	7.50	1500
1998-06-12	7.38	7.50	7.13	7.13	3700
1998-06-24	7.25	7.50	7.25	7.50	2000
1998-06-30	7.38	7.38	7.38	7.38	1500
1998-07-01	7.25	7.25	7.25	7.25	200
1998-07-08	7.13	7.13	7.13	7.13	2600
1998-07-09	7.25	7.25	7.25	7.25	500
1998-07-10	7.25	7.25	7.13	7.25	2900
1998-07-14	7.13	7.25	7.13	7.25	200
1998-07-15	7.38	7.38	7.38	7.38	200
1998-07-16	7.25	7.25	7.25	7.25	24600
1998-07-20	7.38	7.38	7.38	7.38	200
1998-07-21	7.25	7.25	7.25	7.25	1000
1998-07-22	7.00	7.00	7.00	7.00	1600
1998-07-23	6.88	6.88	6.88	6.88	200
1998-07-24	6.88	6.88	6.88	6.88	200
1998-07-27	6.75	6.75	6.75	6.75	100
1998-07-28	6.63	6.63	6.63	6.63	1200
1998-07-29	6.88	6.88	6.88	6.88	2000
1998-07-30	7.00	7.00	7.00	7.00	1000
1998-07-31	6.50	6.50	6.50	6.50	6500
1998-08-03	6.50	6.63	6.50	6.63	3700
1998-08-04	6.50	6.50	6.50	6.50	1000
1998-08-05	6.25	6.25	6.25	6.25	1000
1998-08-06	6.38	6.38	6.38	6.38	2000
1998-08-07	6.50	6.75	6.50	6.75	2700
1998-08-11	6.63	6.63	6.63	6.63	4000
1998-08-12	6.75	6.75	6.50	6.50	4500
1998-08-13	6.38	6.38	6.25	6.25	1600
1998-08-14	6.13	6.13	6.13	6.13	1000
1998-08-17	6.13	6.13	6.00	6.00	1000
1998-08-26	5.88	5.88	5.88	5.88	1600
1998-08-27	5.75	5.75	5.50	5.50	3000
1998-08-28	5.38	5.38	5.25	5.25	1200
1998-08-31	5.13	5.13	4.88	5.00	5200
1998-09-01	4.88	5.00	4.81	5.00	5900
1998-09-02	4.88	4.88	4.75	4.75	6300
1998-09-03	4.63	4.63	4.06	4.13	14000
1998-09-04	4.13	4.19	4.06	4.13	9400
1998-09-08	3.94	3.94	3.75	3.81	10100
1998-09-09	3.75	3.75	3.75	3.75	2800
1998-09-10	3.75	3.75	3.75	3.75	12500
1998-09-11	3.75	3.75	3.75	3.75	4400
1998-09-14	3.75	3.75	3.75	3.75	7700
1998-09-15	3.88	3.88	3.75	3.75	2300
1998-09-16	3.75	3.75	3.63	3.63	28900
1998-09-17	3.63	3.63	3.50	3.50	31400
1998-09-23	3.50	3.50	3.50	3.50	2000
1998-09-29	3.38	3.38	3.38	3.38	7100
1998-09-30	3.50	3.50	3.50	3.50	13900
1998-10-01	3.63	3.75	3.44	3.50	18200
1998-10-02	3.50	3.50	3.38	3.38	3200
1998-10-05	3.44	3.44	3.38	3.44	14000
1998-10-06	3.44	3.44	3.44	3.44	10000
1998-10-07	3.50	3.50	3.38	3.38	4000
1998-10-08	3.31	3.31	3.31	3.31	7000
1998-10-09	3.31	3.31	3.25	3.25	13000
1998-10-12	3.31	3.31	3.31	3.31	3000
1998-10-13	3.31	3.31	3.31	3.31	6000
1998-10-14	3.44	3.50	3.38	3.38	6000
1998-10-15	3.44	3.44	3.25	3.25	16500
1998-10-16	3.25	3.25	3.25	3.25	10400
1998-10-19	3.38	3.38	3.13	3.13	11500
1998-10-20	3.13	3.25	3.06	3.25	10700
1998-10-21	3.13	3.13	3.13	3.13	15000
1998-10-22	3.13	3.13	3.13	3.13	600
1998-10-23	3.38	3.50	3.25	3.25	7700
1998-10-26	3.31	3.31	3.31	3.31	200
1998-10-27	3.38	3.50	3.38	3.50	1200
1998-10-29	3.38	3.38	3.38	3.38	400
1998-11-03	3.50	3.50	3.50	3.50	700
1998-11-04	3.38	3.38	3.38	3.38	300
1998-11-05	3.50	3.50	3.50	3.50	1000
1998-11-09	3.38	3.38	3.25	3.38	20700
1998-11-12	3.25	3.44	3.13	3.44	20800
1998-11-13	3.50	3.50	3.50	3.50	500
1998-11-16	3.38	3.56	3.38	3.44	2800
1998-11-17	3.31	3.31	3.25	3.25	6400
1998-11-19	3.00	3.00	2.50	2.50	6000
1998-11-20	2.63	2.94	2.56	2.56	3600
1998-11-23	2.81	3.19	2.69	2.94	13000
1998-11-24	3.00	3.25	3.00	3.13	7800
1998-11-25	3.25	3.50	3.25	3.38	5300
1998-11-30	3.50	3.63	3.31	3.31	2200
1998-12-03	3.25	3.25	3.25	3.25	500
1998-12-04	3.25	3.25	3.25	3.25	800
1998-12-07	3.13	3.13	3.13	3.13	1000
1998-12-09	3.00	3.00	2.75	2.75	15700
1998-12-11	2.75	2.75	2.75	2.75	3300
1998-12-14	2.63	2.63	2.50	2.50	8100
1998-12-15	2.63	2.63	2.63	2.63	800
1998-12-16	2.63	2.63	2.56	2.56	10800
1998-12-17	2.69	2.69	2.69	2.69	500
1998-12-18	2.81	2.94	2.81	2.94	6500
1998-12-21	2.81	2.81	2.75	2.81	900
1998-12-22	2.75	2.94	2.69	2.69	42500
1998-12-23	2.81	2.88	2.75	2.88	216100
1998-12-24	2.75	2.75	2.75	2.75	8000
1998-12-28	2.88	2.94	2.81	2.94	1400
1998-12-29	2.88	2.88	2.88	2.88	2100
1998-12-30	2.88	2.88	2.88	2.88	8500
1998-12-31	2.88	3.31	2.81	3.06	18300
1999-01-04	3.13	3.13	3.00	3.00	2000
1999-01-06	3.13	3.13	3.13	3.13	1000
1999-01-08	3.25	3.50	3.25	3.50	3500
1999-01-11	3.38	3.38	3.25	3.25	5000
1999-01-12	3.13	3.25	3.00	3.00	44800
1999-01-13	3.06	3.06	3.00	3.00	38600
1999-01-14	3.00	3.13	3.00	3.00	13000
1999-01-19	2.88	2.88	2.88	2.88	22800
1999-01-20	2.75	2.75	2.75	2.75	5000
1999-01-22	2.88	2.88	2.88	2.88	500
1999-01-25	2.75	2.75	2.75	2.75	9600
1999-01-26	2.88	2.88	2.75	2.75	900
1999-01-27	2.75	2.75	2.75	2.75	34800
1999-01-28	2.63	2.63	2.38	2.50	7800
1999-01-29	2.50	2.63	2.44	2.56	7800
1999-02-02	2.63	3.00	2.63	2.88	5300
1999-02-03	2.94	2.94	2.94	2.94	1600
1999-02-04	2.94	3.00	2.94	3.00	8100
1999-02-05	2.94	2.94	2.75	2.75	1200
1999-02-08	2.75	2.75	2.75	2.75	300
1999-02-09	2.81	2.81	2.81	2.81	800
1999-02-10	2.81	2.81	2.81	2.81	1500
1999-02-11	2.81	2.81	2.75	2.75	3000
1999-02-12	2.75	2.75	2.75	2.75	1000
1999-02-16	2.69	2.69	2.50	2.50	2400
1999-02-17	2.56	2.56	2.56	2.56	300
1999-02-18	2.50	2.50	2.38	2.50	6200
1999-02-22	2.63	2.63	2.63	2.63	600
1999-02-25	2.63	2.63	2.63	2.63	600
1999-03-01	2.63	2.63	2.50	2.63	18900
1999-03-02	2.50	2.50	2.50	2.50	1200
1999-03-03	2.63	2.63	2.63	2.63	3200
1999-03-04	2.75	2.75	2.75	2.75	700
1999-03-08	2.63	2.63	2.50	2.63	22200
1999-03-09	2.50	2.50	2.44	2.44	19400
1999-03-11	2.44	2.44	2.44	2.44	12000
1999-03-15	2.44	2.44	2.38	2.38	6900
1999-03-17	2.25	2.25	2.13	2.13	19800
1999-03-18	2.06	2.06	2.06	2.06	1100
1999-03-23	2.00	2.06	1.75	1.75	19200
1999-03-24	1.88	1.88	1.75	1.75	10500
1999-03-25	1.75	1.75	1.75	1.75	900
1999-03-26	1.88	2.13	1.88	2.13	4500
1999-03-29	2.00	2.00	1.88	1.88	10400
1999-03-30	2.00	2.00	1.81	1.94	31600
1999-03-31	2.06	2.06	1.81	1.81	2500
1999-04-01	1.88	1.88	1.81	1.81	12000
1999-04-05	1.88	1.88	1.88	1.88	800
1999-04-06	1.88	1.88	1.63	1.75	13800
1999-04-08	1.88	1.88	1.88	1.88	700
1999-04-09	1.88	1.88	1.88	1.88	9000
1999-04-13	1.75	1.88	1.75	1.88	10100
1999-04-14	1.75	1.75	1.75	1.75	1000
1999-04-15	1.75	1.75	1.63	1.75	700
1999-04-16	1.75	1.88	1.75	1.88	15800
1999-04-19	1.88	2.13	1.88	1.94	8300
1999-04-20	1.94	1.94	1.94	1.94	9000
1999-04-21	2.00	2.00	2.00	2.00	300
1999-04-22	1.88	1.88	1.88	1.88	3800
1999-04-26	1.88	1.88	1.88	1.88	4700
1999-04-27	1.75	1.88	1.75	1.88	10800
1999-04-28	1.88	1.88	1.88	1.88	4500
1999-04-29	2.00	2.00	1.75	1.75	1300
1999-04-30	1.88	1.88	1.88	1.88	1100
1999-05-03	1.75	1.88	1.75	1.88	34200
1999-05-04	1.94	1.94	1.56	1.56	19400
1999-05-05	1.50	1.56	1.50	1.50	8700
1999-05-06	1.63	1.63	1.50	1.50	14000
1999-05-07	1.50	1.50	1.50	1.50	21400
1999-05-10	1.63	1.63	1.50	1.50	4400
1999-05-11	1.75	1.75	1.63	1.63	1000
1999-05-12	1.63	1.63	1.38	1.50	9100
1999-05-13	1.63	1.63	1.63	1.63	300
1999-05-14	1.75	1.75	1.63	1.69	4200
1999-05-17	1.81	1.81	1.81	1.81	500
1999-05-19	1.94	2.13	1.94	2.13	5000
1999-05-20	2.00	2.00	2.00	2.00	500
1999-05-21	1.88	1.94	1.88	1.94	2800
1999-05-24	1.94	1.94	1.88	1.88	2800
1999-05-26	1.88	2.00	1.88	2.00	1600
1999-05-27	1.88	2.00	1.88	2.00	600
1999-05-28	1.88	1.88	1.88	1.88	1100
1999-06-01	1.88	2.00	1.88	2.00	1200
1999-06-02	1.88	1.88	1.88	1.88	200
1999-06-04	1.88	1.88	1.88	1.88	6400
1999-06-07	2.00	2.00	2.00	2.00	100
1999-06-08	1.81	1.81	1.81	1.81	1000
1999-06-09	1.69	1.69	1.69	1.69	100
1999-06-14	1.56	1.56	1.56	1.56	600
1999-06-15	1.69	1.69	1.56	1.56	1400
1999-06-17	1.56	1.56	1.50	1.50	4700
1999-06-22	1.56	1.81	1.56	1.69	2000
1999-06-24	1.69	1.81	1.69	1.81	1000
1999-06-25	1.69	1.69	1.69	1.69	100
1999-06-28	1.56	1.56	1.56	1.56	1000
1999-06-29	1.69	1.69	1.69	1.69	100
1999-06-30	1.69	1.94	1.69	1.94	2100
1999-07-06	1.81	1.81	1.69	1.69	1500
1999-07-08	1.81	1.94	1.81	1.94	2500
1999-07-12	1.81	1.81	1.81	1.81	200
1999-07-13	1.94	2.06	1.94	1.94	6000
1999-07-15	1.88	1.88	1.75	1.75	2200
1999-07-16	1.75	1.75	1.75	1.75	100
1999-07-20	1.63	1.75	1.63	1.75	400
1999-07-21	1.75	1.75	1.75	1.75	500
1999-07-22	1.88	1.88	1.88	1.88	500
1999-07-27	2.00	2.00	2.00	2.00	3300
1999-07-28	1.94	1.94	1.94	1.94	100
1999-08-03	1.88	1.88	1.88	1.88	300
1999-08-05	1.88	1.88	1.88	1.88	600
1999-08-09	1.75	1.81	1.63	1.81	5000
1999-08-11	1.75	1.75	1.75	1.75	100
1999-08-12	1.75	1.75	1.69	1.69	2000
1999-08-13	1.69	1.69	1.69	1.69	2800
1999-08-16	1.75	1.75	1.63	1.63	1000
1999-08-17	1.63	1.63	1.63	1.63	800
1999-08-18	1.63	1.75	1.63	1.75	1700
1999-08-19	1.81	1.81	1.81	1.81	2800
1999-08-25	1.69	1.69	1.69	1.69	1000
1999-08-26	1.56	1.56	1.56	1.56	500
1999-08-27	1.56	1.56	1.56	1.56	1000
1999-08-30	1.56	1.56	1.56	1.56	5000
1999-08-31	1.50	1.56	1.50	1.50	13900
1999-09-01	1.56	1.56	1.56	1.56	6200
1999-09-07	1.56	1.56	1.38	1.50	2100
1999-09-09	1.25	1.25	1.25	1.25	7000
1999-09-10	1.25	1.25	1.25	1.25	500
1999-09-13	1.25	1.25	1.25	1.25	4400
1999-09-14	1.25	1.25	1.25	1.25	1600
1999-09-15	1.13	1.13	1.06	1.06	1800
1999-09-16	1.06	1.50	1.06	1.38	112700
1999-09-17	1.50	1.63	1.25	1.25	150100
1999-09-21	1.50	1.50	1.38	1.38	23000
1999-09-22	1.38	1.38	1.25	1.25	1500
1999-09-23	1.25	1.38	1.13	1.38	54000
1999-09-24	1.31	1.38	1.25	1.31	56000
1999-09-27	1.31	1.31	1.25	1.31	5400
1999-09-28	1.31	1.31	1.31	1.31	1000
1999-09-29	1.25	1.50	1.25	1.50	31300
1999-09-30	1.63	1.63	1.38	1.38	59400
1999-10-01	1.44	1.50	1.38	1.50	84800
1999-10-04	1.50	1.63	1.50	1.63	42000
1999-10-05	1.63	1.63	1.50	1.50	35000
1999-10-06	1.50	1.63	1.50	1.50	58000
1999-10-07	1.56	1.69	1.56	1.69	11500
1999-10-08	1.56	1.69	1.56	1.69	14600
1999-10-11	1.56	1.56	1.56	1.56	9500
1999-10-12	1.50	1.56	1.50	1.50	63500
1999-10-13	1.50	1.50	1.38	1.50	31500
1999-10-14	1.56	1.56	1.50	1.50	5500
1999-10-15	1.50	1.50	1.50	1.50	20600
1999-10-18	1.50	1.50	1.31	1.38	42700
1999-10-19	1.31	1.31	1.25	1.25	102200
1999-10-20	1.25	1.25	1.25	1.25	62100
1999-10-21	1.25	1.25	1.25	1.25	15000
1999-10-22	1.38	1.38	1.25	1.25	45100
1999-10-25	1.25	1.25	1.25	1.25	2000
1999-10-26	1.25	1.25	1.13	1.13	21500
1999-10-27	1.19	1.19	1.19	1.19	7600
1999-10-28	1.19	1.25	1.13	1.13	97200
1999-10-29	0.88	0.88	0.88	0.88	113100
1999-11-01	1.25	1.25	1.06	1.13	28300
1999-11-02	1.00	1.06	1.00	1.06	106000
1999-11-03	1.06	1.19	1.06	1.19	13000
1999-11-04	1.19	1.19	1.19	1.19	200
1999-11-05	1.25	1.25	1.19	1.25	1900
1999-11-08	1.38	2.13	1.38	2.13	22900
1999-11-09	2.31	3.00	2.31	3.00	62600
1999-11-10	3.00	3.00	2.13	2.38	45100
1999-11-11	2.25	2.38	2.13	2.13	2300
1999-11-12	2.38	2.50	2.38	2.38	4100
1999-11-15	2.25	2.38	2.25	2.25	3000
1999-11-16	2.38	2.38	2.19	2.19	42500
1999-11-17	2.13	2.19	2.13	2.19	2800
1999-11-19	2.06	2.13	1.88	2.00	21600
1999-11-26	1.88	1.88	1.88	1.88	200
1999-11-29	2.00	2.13	1.88	2.13	5500
1999-11-30	2.19	2.19	2.06	2.06	5500
1999-12-01	2.06	2.13	2.06	2.13	2500
1999-12-02	2.00	2.06	2.00	2.00	19500
1999-12-03	2.13	2.13	2.00	2.06	12000
1999-12-06	2.13	2.13	2.13	2.13	3000
1999-12-09	2.00	2.13	2.00	2.00	8300
1999-12-10	2.00	2.13	2.00	2.13	3200
1999-12-13	2.13	2.13	2.00	2.00	400
1999-12-14	2.00	2.00	1.88	1.88	1100
1999-12-15	1.88	1.88	1.88	1.88	2000
1999-12-16	1.94	1.94	1.94	1.94	1000
1999-12-20	1.88	1.88	1.88	1.88	300
1999-12-21	1.88	1.88	1.88	1.88	5000
1999-12-22	1.88	1.94	1.88	1.88	6500
1999-12-27	1.88	1.88	1.88	1.88	5800
1999-12-28	2.00	2.00	2.00	2.00	800
1999-12-29	2.00	2.00	2.00	2.00	900
1999-12-30	2.00	2.00	2.00	2.00	2500
1999-12-31	2.00	2.13	2.00	2.13	5600
2000-01-03	2.00	2.00	2.00	2.00	10000
2000-01-04	2.13	2.13	2.00	2.00	1300
2000-01-05	2.00	2.00	2.00	2.00	5600
2000-01-06	2.00	2.00	1.88	1.88	26500
2000-01-10	1.88	1.88	1.88	1.88	3200
2000-01-11	1.94	1.94	1.81	1.81	3100
2000-01-12	1.69	1.94	1.69	1.94	2200
2000-01-18	1.81	1.94	1.81	1.94	300
2000-01-20	2.00	2.00	2.00	2.00	4700
2000-01-24	1.94	1.94	1.94	1.94	2500
2000-01-25	2.00	2.00	1.94	1.94	2900
2000-01-27	2.00	2.00	2.00	2.00	4500
2000-01-28	2.00	2.00	2.00	2.00	100
2000-01-31	1.94	1.94	1.81	1.81	21000
2000-02-01	1.81	1.81	1.81	1.81	2000
2000-02-02	1.69	1.69	1.63	1.69	21000
2000-02-03	1.50	1.75	1.50	1.50	23500
2000-02-04	1.50	1.75	1.50	1.50	7800
2000-02-07	1.50	1.56	1.50	1.56	12400
2000-02-08	1.50	1.50	1.50	1.50	19600
2000-02-10	1.63	1.63	1.63	1.63	500
2000-02-11	1.75	1.75	1.75	1.75	500
2000-02-15	1.63	1.63	1.63	1.63	900
2000-02-16	1.50	1.56	1.50	1.56	8100
2000-02-18	1.56	1.56	1.50	1.56	3600
2000-02-22	1.56	1.56	1.56	1.56	3400
2000-02-25	1.56	1.81	1.56	1.75	13600
2000-02-28	1.75	1.88	1.75	1.75	10900
2000-02-29	1.75	1.75	1.75	1.75	4500
2000-03-01	1.75	1.75	1.75	1.75	1500
2000-03-02	1.69	1.69	1.69	1.69	1500
2000-03-03	1.69	1.75	1.69	1.75	2700
2000-03-06	1.88	1.88	1.75	1.81	14500
2000-03-07	1.75	1.75	1.75	1.75	7100
2000-03-08	1.75	1.75	1.75	1.75	3400
2000-03-09	1.75	1.75	1.75	1.75	3800
2000-03-10	1.75	1.75	1.75	1.75	8400
2000-03-20	1.69	1.69	1.69	1.69	1200
2000-03-22	1.75	1.75	1.75	1.75	600
2000-03-24	1.69	1.69	1.69	1.69	3000
2000-03-27	1.69	1.69	1.69	1.69	2500
2000-03-29	1.63	1.63	1.63	1.63	1000
2000-04-03	1.56	1.56	1.56	1.56	1000
2000-04-04	1.69	1.75	1.69	1.75	4100
2000-04-06	1.63	1.63	1.63	1.63	1800
2000-04-12	1.56	1.56	1.56	1.56	1600
2000-04-13	1.56	1.56	1.56	1.56	2600
2000-04-19	1.56	1.56	1.50	1.50	5000
2000-04-20	1.50	1.50	1.25	1.25	8100
2000-04-26	1.25	1.25	1.19	1.19	8000
2000-04-27	1.25	1.25	1.25	1.25	500
2000-04-28	1.38	1.38	1.38	1.38	100
2000-05-01	1.31	1.31	1.31	1.31	1000
2000-05-03	1.25	1.25	1.25	1.25	2000
2000-05-04	1.25	1.44	1.25	1.44	600
2000-05-05	1.31	1.38	1.25	1.38	4900
2000-05-12	1.31	1.31	1.31	1.31	1000
2000-05-15	1.44	1.44	1.44	1.44	2000
2000-05-22	1.19	1.19	1.13	1.13	13900
2000-05-25	1.25	1.25	1.25	1.25	1000
2000-05-26	1.19	1.19	1.19	1.19	1000
2000-05-30	1.13	1.13	1.13	1.13	1300
2000-06-02	1.13	1.13	1.13	1.13	1000
2000-06-06	1.25	1.38	1.25	1.38	7000
2000-06-08	1.25	1.25	1.25	1.25	400
2000-06-20	1.13	1.13	1.13	1.13	5100
2000-06-21	1.06	1.06	1.06	1.06	1000
2000-06-22	1.19	1.25	1.19	1.25	2000
2000-06-23	1.31	1.31	1.31	1.31	500
2000-06-26	1.19	1.19	1.19	1.19	500
2000-06-29	1.25	1.25	1.25	1.25	500
2000-07-03	1.13	1.13	1.13	1.13	500
2000-07-05	1.13	1.13	1.13	1.13	300
2000-07-07	1.25	1.25	1.25	1.25	2000
2000-07-14	1.13	1.25	1.13	1.25	5900
2000-07-17	1.38	1.38	1.38	1.38	1000
2000-07-18	1.38	1.38	1.38	1.38	2000
2000-07-19	1.38	1.38	1.38	1.38	400
2000-07-31	1.25	1.25	1.19	1.19	2000
2000-08-01	1.06	1.06	1.06	1.06	300
2000-08-04	1.13	1.13	1.13	1.13	1000
2000-08-07	1.13	1.13	1.13	1.13	2000
2000-08-08	1.13	1.13	1.13	1.13	1000
2000-08-09	1.13	1.13	1.13	1.13	5000
2000-08-10	1.19	1.19	1.00	1.00	22800
2000-08-11	1.06	1.06	1.06	1.06	4200
2000-08-14	1.06	1.06	1.00	1.00	1700
2000-08-21	1.13	1.13	1.13	1.13	100
2000-08-23	1.00	1.00	1.00	1.00	200
2000-08-24	1.00	1.00	1.00	1.00	1800
2000-08-31	0.88	1.00	0.75	1.00	4200
2000-09-05	0.88	0.88	0.75	0.75	2000
2000-09-06	0.75	0.75	0.75	0.75	8000
2000-09-08	0.75	0.75	0.75	0.75	1000
2000-09-11	0.75	0.75	0.50	0.63	16900
2000-09-12	0.63	0.63	0.50	0.50	21000
2000-09-14	0.63	0.63	0.63	0.63	2000
2000-09-18	0.50	0.63	0.50	0.56	17900
2000-09-20	0.69	0.69	0.25	0.25	48900
2000-09-21	0.38	0.69	0.38	0.69	32300
2000-09-22	0.75	0.75	0.63	0.63	6600
2000-09-25	0.56	0.69	0.56	0.69	300
2000-09-26	0.63	0.81	0.63	0.81	10900
2000-09-29	0.81	0.81	0.75	0.75	1000
2000-10-03	0.81	0.81	0.75	0.75	3000
2000-10-05	0.81	0.81	0.81	0.81	600
2000-10-11	0.75	0.75	0.75	0.75	100
2000-10-16	0.88	0.88	0.88	0.88	1100
2000-10-20	0.81	0.81	0.81	0.81	200
2000-10-23	0.75	0.75	0.69	0.69	3000
2000-10-27	0.69	0.69	0.69	0.69	2000
2000-10-30	0.63	0.63	0.63	0.63	9000
2000-10-31	0.50	0.50	0.50	0.50	200
2000-11-01	0.50	0.56	0.50	0.56	2500
2000-11-02	0.50	0.56	0.50	0.50	25400
2000-11-06	0.56	0.56	0.56	0.56	1000
2000-11-07	0.50	0.56	0.50	0.56	51000
2000-11-08	0.56	0.56	0.56	0.56	300
2000-11-09	0.56	0.56	0.50	0.50	80200
2000-11-10	0.50	0.50	0.50	0.50	164000
2000-11-21	0.44	0.44	0.38	0.44	97700
2000-11-27	0.38	0.44	0.31	0.31	10800
2000-11-28	0.38	0.44	0.38	0.38	5200
2000-11-29	0.44	0.44	0.38	0.38	3200
2000-11-30	0.38	0.38	0.38	0.38	400
2000-12-01	0.38	0.44	0.38	0.44	600
2000-12-04	0.50	0.50	0.50	0.50	1100
2000-12-06	0.38	0.44	0.38	0.44	900
2000-12-07	0.38	0.38	0.38	0.38	3000
2000-12-11	0.50	0.50	0.50	0.50	5100
2000-12-13	0.50	0.50	0.50	0.50	700
2000-12-15	0.50	0.50	0.44	0.44	11300
2000-12-18	0.50	0.50	0.50	0.50	7400
2000-12-19	0.50	0.50	0.44	0.44	9600
2000-12-20	0.38	0.44	0.38	0.44	13000
2000-12-21	0.38	0.50	0.38	0.38	133100
2000-12-22	0.38	0.44	0.38	0.44	600
2000-12-26	0.31	0.31	0.31	0.31	15800
2000-12-27	0.38	0.38	0.25	0.31	164700
2000-12-28	0.38	0.38	0.31	0.31	109400
2000-12-29	0.31	0.44	0.31	0.38	6000
2001-01-02	0.44	0.44	0.44	0.44	18000
2001-01-03	0.50	0.50	0.50	0.50	10000
2001-01-04	0.50	0.50	0.50	0.50	2700
2001-01-05	0.56	0.56	0.56	0.56	5000
2001-01-08	0.63	0.63	0.63	0.63	4800
2001-01-11	0.69	0.69	0.69	0.69	1500
2001-01-12	0.69	0.69	0.69	0.69	100
2001-01-17	0.75	0.75	0.75	0.75	5000
2001-01-18	0.81	0.94	0.81	0.94	9400
2001-01-19	0.94	0.94	0.94	0.94	1800
2001-01-22	0.94	1.00	0.94	1.00	5700
2001-01-23	1.19	1.19	1.00	1.19	11700
2001-01-24	1.13	1.25	1.00	1.13	11900
2001-01-26	1.13	1.13	1.06	1.06	4000
2001-01-29	1.00	1.06	1.00	1.06	5300
2001-01-30	0.99	0.99	0.99	0.99	2000
2001-02-06	0.94	0.94	0.87	0.87	16000
2001-02-07	0.85	0.85	0.85	0.85	4200
2001-02-08	0.90	0.90	0.90	0.90	100
2001-02-12	0.85	0.85	0.85	0.85	1500
2001-02-13	0.90	0.90	0.90	0.90	100
2001-02-16	0.95	0.95	0.95	0.95	300
2001-02-20	0.93	0.93	0.92	0.92	300
2001-02-21	0.91	0.91	0.91	0.91	400
2001-02-22	0.85	0.85	0.85	0.85	6300
2001-02-23	0.82	0.82	0.82	0.82	500
2001-02-26	0.81	0.81	0.81	0.81	2000
2001-02-27	0.81	0.81	0.81	0.81	500
2001-02-28	0.75	0.75	0.75	0.75	300
2001-03-02	0.75	0.80	0.75	0.80	1000
2001-03-08	0.80	0.80	0.75	0.75	1200
2001-03-12	0.75	0.75	0.72	0.72	3100
2001-03-13	0.70	0.70	0.70	0.70	500
2001-03-15	0.75	0.80	0.75	0.80	1000
2001-03-22	0.70	0.75	0.70	0.75	2000
2001-03-23	0.75	0.75	0.75	0.75	100
2001-03-27	0.70	0.80	0.65	0.70	6900
2001-03-30	0.85	0.88	0.85	0.88	1000
2001-04-06	0.84	0.84	0.70	0.70	10200
2001-04-10	0.75	0.75	0.75	0.75	3000
2001-04-18	0.70	0.70	0.70	0.70	2000
2001-04-19	0.75	0.75	0.75	0.75	200
2001-04-20	0.70	0.70	0.70	0.70	200
2001-05-07	0.70	0.70	0.65	0.65	1500
2001-05-09	0.68	0.68	0.68	0.68	200
2001-05-22	0.60	0.62	0.60	0.62	1000
2001-05-23	0.60	0.60	0.60	0.60	500
2001-05-29	0.55	0.55	0.55	0.55	100
2001-06-01	0.50	0.50	0.50	0.50	1000
2001-06-11	0.50	0.50	0.50	0.50	10000
2001-06-25	0.50	0.50	0.50	0.50	20000
2001-06-26	0.50	0.50	0.50	0.50	15000
2001-07-03	0.55	0.55	0.55	0.55	1900
2001-07-09	0.55	0.55	0.50	0.55	4500
2001-07-10	0.60	0.60	0.60	0.60	2000
2001-07-11	0.60	0.60	0.60	0.60	17000
2001-07-17	0.60	0.60	0.60	0.60	2500
2001-07-19	0.70	0.70	0.70	0.70	2200
2001-07-23	0.75	0.75	0.75	0.75	3000
2001-07-26	0.67	0.80	0.67	0.80	11500
2001-07-30	0.85	0.85	0.80	0.80	1100
2001-07-31	0.85	0.90	0.85	0.90	2300
2001-08-01	0.95	0.95	0.92	0.92	3500
2001-08-03	0.95	1.00	0.95	1.00	2000
2001-08-07	1.00	1.00	0.90	0.90	4700
2001-08-13	0.90	0.90	0.90	0.90	900
2001-08-14	0.85	0.85	0.85	0.85	500
2001-08-23	0.80	0.80	0.80	0.80	1000
2001-08-24	0.80	0.80	0.70	0.75	22400
2001-08-28	0.75	0.75	0.75	0.75	100
2001-08-31	0.80	0.80	0.80	0.80	2500
2001-09-07	0.75	0.75	0.75	0.75	500
2001-09-10	0.70	0.70	0.70	0.70	1000
2001-09-17	0.75	0.75	0.75	0.75	1300
2001-09-18	0.80	0.90	0.80	0.90	5000
2001-10-03	0.90	0.90	0.90	0.90	1000
2001-10-04	0.90	0.90	0.90	0.90	500
2001-10-08	0.85	0.85	0.85	0.85	100
2001-10-09	0.90	0.90	0.88	0.88	200
2001-10-17	0.85	0.91	0.85	0.91	1400
2001-10-18	0.85	0.85	0.85	0.85	18500
2001-10-19	0.80	0.80	0.80	0.80	8500
2001-10-24	0.72	0.72	0.72	0.72	400
2001-10-25	0.72	0.74	0.72	0.74	2500
2001-10-31	0.70	0.70	0.50	0.60	9500
2001-11-01	0.70	0.80	0.70	0.80	1500
2001-11-02	0.72	0.80	0.72	0.80	42000
2001-11-05	0.70	0.75	0.70	0.75	6000
2001-11-07	0.75	0.75	0.75	0.75	300
2001-11-09	0.75	0.75	0.75	0.75	1600
2001-11-14	0.65	0.65	0.60	0.65	4400
2001-11-20	0.60	0.60	0.60	0.60	6100
2001-11-23	0.65	0.65	0.65	0.65	900
2001-11-26	0.70	0.70	0.70	0.70	2000
2001-11-29	0.65	0.70	0.65	0.70	3400
2001-12-04	0.70	0.70	0.66	0.66	1300
2001-12-05	0.70	0.70	0.70	0.70	1500
2001-12-06	0.70	0.70	0.70	0.70	200
2001-12-07	0.70	0.70	0.70	0.70	1800
2001-12-11	0.75	0.75	0.75	0.75	1000
2001-12-12	0.71	0.71	0.71	0.71	1000
2001-12-13	0.80	0.80	0.75	0.75	7000
2001-12-20	0.75	0.75	0.75	0.75	9800
2001-12-24	0.71	0.75	0.70	0.70	6700
2001-12-26	0.65	0.70	0.65	0.70	10600
2001-12-28	0.65	0.65	0.65	0.65	100
2001-12-31	0.66	0.70	0.66	0.70	1500
2002-01-03	0.70	0.70	0.70	0.70	22000
2002-01-14	0.66	0.66	0.30	0.32	47700
2002-01-15	0.40	0.50	0.40	0.50	21400
2002-01-16	0.51	0.55	0.51	0.55	6100
2002-01-17	0.55	0.55	0.40	0.43	58900
2002-01-18	0.40	0.60	0.40	0.55	14500
2002-01-22	0.55	0.60	0.55	0.60	2500
2002-01-23	0.60	0.60	0.60	0.60	2000
2002-01-24	0.60	0.60	0.60	0.60	5000
2002-01-25	0.55	0.55	0.55	0.55	500
2002-01-29	0.73	0.75	0.73	0.75	10000
2002-01-31	0.70	0.70	0.70	0.70	300
2002-02-04	0.70	0.70	0.70	0.70	100
2002-02-05	0.70	0.70	0.55	0.64	3700
2002-02-13	0.70	0.70	0.70	0.70	100
2002-02-14	0.60	0.60	0.45	0.45	4400
2002-02-19	0.56	0.59	0.55	0.55	4500
2002-02-20	0.64	0.64	0.64	0.64	1000
2002-02-21	0.56	0.56	0.56	0.56	200
2002-02-22	0.62	0.62	0.55	0.60	1800
2002-02-25	0.56	0.65	0.56	0.65	10200
2002-02-26	0.60	0.65	0.60	0.65	3100
2002-02-27	0.60	0.62	0.55	0.60	3500
2002-03-01	0.64	0.64	0.64	0.64	1000
2002-03-04	0.66	0.74	0.65	0.65	11000
2002-03-05	0.65	0.65	0.61	0.61	31000
2002-03-06	0.55	0.55	0.55	0.55	400
2002-03-12	0.50	0.54	0.50	0.54	1500
2002-03-14	0.55	0.65	0.55	0.60	71400
2002-03-15	0.56	0.56	0.56	0.56	100
2002-03-18	0.69	0.75	0.69	0.75	9200
2002-03-19	0.76	0.80	0.76	0.79	54800
2002-03-20	0.79	1.30	0.79	0.80	322200
2002-03-21	0.98	0.99	0.76	0.85	65900
2002-03-22	0.89	0.90	0.75	0.79	28200
2002-03-25	0.85	0.85	0.77	0.77	3000
2002-03-26	0.77	0.80	0.75	0.79	7300
2002-03-27	0.80	0.80	0.68	0.80	25000
2002-03-28	0.76	0.81	0.76	0.81	20500
2002-04-01	0.71	0.75	0.70	0.75	2200
2002-04-05	0.75	0.85	0.75	0.85	1300
2002-04-08	0.90	0.90	0.80	0.80	7600
2002-04-09	0.80	0.80	0.76	0.77	45500
2002-04-11	0.79	0.79	0.79	0.79	10000
2002-04-12	0.80	0.80	0.68	0.69	4300
2002-04-15	0.70	0.70	0.66	0.66	11500
2002-04-16	0.65	0.65	0.55	0.65	36800
2002-04-17	0.65	0.65	0.65	0.65	1300
2002-04-18	0.62	0.62	0.60	0.60	1000
2002-04-19	0.69	0.69	0.61	0.61	800
2002-04-22	0.88	0.89	0.70	0.80	22400
2002-04-23	0.80	0.80	0.70	0.74	10400
2002-04-24	0.80	0.80	0.70	0.70	7200
2002-04-25	0.70	0.72	0.68	0.68	30000
2002-04-29	0.73	0.76	0.70	0.70	38900
2002-04-30	0.67	0.67	0.65	0.65	1500
2002-05-01	0.70	0.70	0.65	0.65	32000
2002-05-02	0.70	0.70	0.70	0.70	200
2002-05-03	0.70	0.70	0.70	0.70	1000
2002-05-07	0.70	0.70	0.65	0.65	17500
2002-05-08	0.70	0.85	0.70	0.85	33100
2002-05-09	0.89	0.89	0.80	0.80	11600
2002-05-10	0.85	0.85	0.79	0.80	78700
2002-05-13	0.84	0.88	0.83	0.88	6500
2002-05-14	0.88	0.90	0.80	0.88	89500
2002-05-15	0.88	0.88	0.85	0.85	32000
2002-05-16	0.89	0.89	0.85	0.85	1500
2002-05-17	0.85	0.88	0.80	0.88	55000
2002-05-21	0.85	0.85	0.85	0.85	50000
2002-05-22	0.89	0.90	0.89	0.90	1500
2002-05-23	0.90	0.90	0.80	0.80	2600
2002-05-24	0.75	0.76	0.75	0.75	3500
2002-05-29	0.80	0.80	0.72	0.72	26500
2002-05-30	0.78	0.78	0.72	0.72	55000
2002-05-31	0.75	0.80	0.70	0.70	63900
2002-06-04	0.79	0.79	0.75	0.75	1400
2002-06-05	0.70	0.73	0.70	0.73	10400
2002-06-06	0.68	0.72	0.68	0.72	60000
2002-06-07	0.65	0.72	0.65	0.71	20200
2002-06-10	0.71	0.74	0.71	0.74	600
2002-06-11	0.77	0.80	0.73	0.80	102100
2002-06-12	0.84	0.84	0.73	0.82	84800
2002-06-13	0.83	0.83	0.83	0.83	100
2002-06-14	0.83	0.83	0.83	0.83	5100
2002-06-17	0.80	0.83	0.78	0.80	132100
2002-06-18	0.82	0.82	0.82	0.82	62000
2002-06-19	0.82	0.82	0.82	0.82	3400
2002-06-20	0.80	0.80	0.79	0.79	45500
2002-06-21	0.78	0.80	0.78	0.78	76000
2002-06-24	0.76	0.82	0.76	0.82	900
2002-06-25	0.82	0.82	0.82	0.82	5800
2002-06-26	0.80	0.80	0.80	0.80	5500
2002-06-27	0.83	0.83	0.80	0.80	200
2002-06-28	0.82	0.82	0.82	0.82	500
2002-07-01	0.76	0.78	0.76	0.78	1100
2002-07-03	0.67	0.77	0.67	0.77	506900
2002-07-09	0.80	0.80	0.80	0.80	20000
2002-07-10	0.80	0.80	0.80	0.80	4300
2002-07-11	0.80	0.83	0.80	0.83	11500
2002-07-12	0.80	0.82	0.80	0.82	6000
2002-07-17	0.82	0.82	0.82	0.82	34000
2002-07-18	0.79	0.82	0.79	0.82	10800
2002-07-24	0.77	0.77	0.77	0.77	800
2002-07-25	0.78	0.82	0.78	0.82	10000
2002-07-26	0.83	0.83	0.83	0.83	16900
2002-07-30	0.85	0.85	0.83	0.83	8500
2002-07-31	0.83	0.83	0.83	0.83	1400
2002-08-06	0.83	0.83	0.83	0.83	6300
2002-08-07	0.77	0.77	0.77	0.77	300
2002-08-08	0.84	0.84	0.84	0.84	1500
2002-08-12	0.85	0.90	0.85	0.90	7600
2002-08-14	0.90	0.91	0.90	0.91	6600
2002-08-15	0.95	0.95	0.95	0.95	1000
2002-08-16	1.00	1.00	1.00	1.00	1500
2002-08-19	1.00	1.00	1.00	1.00	400
2002-08-20	1.00	1.30	1.00	1.15	8700
2002-08-21	1.30	1.49	1.25	1.40	7800
2002-08-22	1.48	1.50	1.40	1.50	63800
2002-08-23	1.50	1.50	1.40	1.40	16200
2002-08-26	1.30	1.30	1.20	1.21	22300
2002-08-27	1.20	1.20	1.15	1.15	4000
2002-08-28	1.15	1.16	1.00	1.00	6300
2002-08-29	1.01	1.03	1.01	1.02	11300
2002-08-30	1.03	1.03	1.00	1.00	1900
2002-09-03	1.00	1.00	0.92	0.94	9300
2002-09-04	0.94	0.94	0.94	0.94	1000
2002-09-05	0.94	0.99	0.92	0.99	5900
2002-09-09	1.00	1.05	1.00	1.05	700
2002-09-10	1.10	1.25	1.05	1.20	14000
2002-09-11	1.20	1.20	1.10	1.10	2000
2002-09-12	1.19	1.19	1.19	1.19	500
2002-09-13	1.10	1.10	1.10	1.10	300
2002-09-17	1.06	1.06	1.06	1.06	500
2002-09-18	1.03	1.03	0.95	0.97	5100
2002-09-20	0.99	0.99	0.99	0.99	300
2002-09-23	1.00	1.04	1.00	1.04	800
2002-09-24	1.06	1.10	1.06	1.10	1800
2002-09-27	1.15	1.30	1.15	1.15	6600
2002-09-30	1.05	1.05	0.95	0.95	4100
2002-10-01	0.98	0.98	0.98	0.98	1200
2002-10-02	1.01	1.01	1.01	1.01	1000
2002-10-07	1.00	1.00	0.90	0.93	14200
2002-10-09	0.92	0.92	0.92	0.92	4900
2002-10-11	0.95	0.95	0.95	0.95	100
2002-10-14	1.00	1.00	0.95	0.95	400
2002-10-17	0.98	0.98	0.98	0.98	1000
2002-10-22	1.05	1.12	1.00	1.00	9000
2002-10-23	1.00	1.10	1.00	1.00	2400
2002-10-24	0.90	0.90	0.90	0.90	1500
2002-10-25	0.91	0.92	0.90	0.92	1900
2002-10-29	0.90	0.90	0.90	0.90	30000
2002-10-31	0.86	0.90	0.86	0.88	6600
2002-11-01	0.95	0.95	0.95	0.95	5600
2002-11-04	0.86	0.90	0.86	0.90	27500
2002-11-05	0.90	0.90	0.85	0.85	11500
2002-11-06	0.87	0.87	0.85	0.85	1600
2002-11-07	0.88	0.89	0.88	0.88	8500
2002-11-08	0.86	0.86	0.86	0.86	6000
2002-11-11	0.94	0.94	0.94	0.94	900
2002-11-12	0.90	1.40	0.90	1.10	121900
2002-11-13	1.01	1.15	1.01	1.12	35000
2002-11-14	1.08	1.15	1.08	1.10	25700
2002-11-15	1.10	1.10	1.10	1.10	20100
2002-11-18	1.10	1.15	1.10	1.15	101000
2002-11-19	1.10	1.10	1.00	1.10	7000
2002-11-20	1.14	1.20	1.14	1.20	2000
2002-11-21	1.10	1.12	1.10	1.10	66300
2002-11-22	1.15	1.15	1.05	1.10	6200
2002-11-25	1.00	1.15	1.00	1.15	6700
2002-11-26	1.18	1.18	1.18	1.18	1000
2002-11-27	1.18	1.19	1.18	1.19	600
2002-12-02	1.19	1.20	1.19	1.20	603900
2002-12-03	1.15	1.15	1.14	1.14	1400
2002-12-04	1.15	1.15	1.15	1.15	1200
2002-12-06	1.15	1.49	1.10	1.45	23900
2002-12-09	1.50	1.90	1.50	1.70	70300
2002-12-10	1.75	1.83	1.65	1.68	50500
2002-12-11	1.61	1.65	1.55	1.58	162100
2002-12-12	1.58	1.59	1.50	1.50	72600
2002-12-13	1.55	1.60	1.55	1.60	8400
2002-12-16	1.70	1.70	1.58	1.60	40000
2002-12-17	1.60	1.60	1.50	1.55	77000
2002-12-18	1.60	1.62	1.56	1.58	38300
2002-12-19	1.64	1.65	1.58	1.65	68900
2002-12-20	1.65	1.69	1.60	1.60	33400
2002-12-23	1.65	1.67	1.65	1.65	5800
2002-12-24	1.65	1.67	1.64	1.64	14400
2002-12-26	1.67	1.67	1.65	1.67	14700
2002-12-27	1.67	1.75	1.67	1.75	5400
2002-12-30	1.73	1.81	1.72	1.75	46900
2002-12-31	1.75	1.85	1.75	1.79	14900
2003-01-02	1.83	1.85	1.74	1.83	7400
2003-01-03	1.83	1.85	1.80	1.84	9700
2003-01-06	1.84	1.89	1.82	1.82	13100
2003-01-07	1.89	1.89	1.85	1.89	13400
2003-01-08	1.89	1.89	1.89	1.89	5100
2003-01-09	1.89	1.94	1.80	1.93	164100
2003-01-10	1.93	2.20	1.93	1.99	155300
2003-01-13	2.09	2.40	2.09	2.23	26400
2003-01-14	2.33	2.45	2.20	2.25	50400
2003-01-15	2.30	2.34	2.00	2.10	98100
2003-01-16	2.07	2.10	2.00	2.10	38700
2003-01-17	2.10	2.10	2.07	2.08	20200
2003-01-21	2.10	2.14	2.00	2.07	32100
2003-01-22	2.08	2.10	2.06	2.10	6800
2003-01-23	2.00	2.09	1.97	2.09	59800
2003-01-24	2.05	2.05	1.95	2.05	16200
2003-01-27	2.00	2.00	1.94	1.94	10900
2003-01-28	1.70	1.85	1.60	1.74	49600
2003-01-29	1.74	1.74	1.72	1.74	2900
2003-01-30	1.71	1.74	1.71	1.72	6300
2003-01-31	1.72	1.80	1.70	1.80	10000
2003-02-03	1.95	2.05	1.85	1.96	26500
2003-02-04	1.99	2.02	1.99	2.02	19200
2003-02-05	2.02	2.02	2.01	2.02	3200
2003-02-06	2.02	2.08	2.01	2.08	19700
2003-02-07	2.08	2.19	2.08	2.15	27100
2003-02-10	2.15	2.15	2.12	2.12	42500
2003-02-11	2.14	2.14	2.00	2.01	9000
2003-02-12	2.01	2.08	2.01	2.08	11000
2003-02-13	2.08	2.08	2.00	2.05	8100
2003-02-14	2.08	2.08	2.02	2.07	3100
2003-02-18	2.00	2.05	2.00	2.02	4500
2003-02-19	2.00	2.00	1.90	1.95	25700
2003-02-20	1.90	2.00	1.90	2.00	31100
2003-02-21	2.00	2.14	2.00	2.10	33300
2003-02-24	2.11	2.11	2.02	2.10	7300
2003-02-25	2.09	2.09	2.00	2.04	2200
2003-02-26	1.96	2.05	1.96	2.05	1500
2003-02-27	2.05	2.08	1.99	2.08	4600
2003-02-28	2.05	2.08	2.00	2.08	10400
2003-03-03	2.05	2.10	2.01	2.10	17700
2003-03-04	2.10	2.10	2.04	2.09	9100
2003-03-05	2.10	2.10	2.09	2.10	19500
2003-03-06	2.10	2.10	2.05	2.05	6600
2003-03-07	2.08	2.08	2.08	2.08	2600
2003-03-10	2.08	2.14	2.08	2.12	9700
2003-03-11	2.05	2.06	2.05	2.06	2100
2003-03-12	2.10	2.10	1.96	1.96	32900
2003-03-13	1.97	1.98	1.92	1.98	11100
2003-03-14	1.98	1.98	1.88	1.95	50400
2003-03-17	1.90	1.97	1.85	1.97	14600
2003-03-18	1.97	1.99	1.97	1.99	3700
2003-03-19	1.98	1.99	1.96	1.99	1700
2003-03-20	1.98	2.00	1.98	2.00	6800
2003-03-21	2.00	2.00	1.96	1.97	21300
2003-03-24	1.96	1.99	1.96	1.98	5700
2003-03-25	2.00	2.00	1.97	1.97	2600
2003-03-26	1.95	2.00	1.95	1.99	2200
2003-03-27	2.00	2.00	1.95	2.00	15400
2003-03-28	1.96	2.00	1.90	1.90	51100
2003-03-31	1.90	2.05	1.90	1.98	74200
2003-04-01	2.00	2.00	1.96	1.96	40300
2003-04-02	1.99	2.00	1.98	1.99	34200
2003-04-03	2.00	2.00	1.98	2.00	45400
2003-04-04	2.00	2.00	1.97	2.00	28200
2003-04-07	2.00	2.00	1.99	2.00	13000
2003-04-08	2.00	2.00	1.96	1.96	35600
2003-04-09	1.96	1.97	1.90	1.92	6800
2003-04-10	1.87	2.00	1.81	2.00	38800
2003-04-11	1.99	2.00	1.99	2.00	1800
2003-04-14	2.00	2.00	1.96	1.98	5000
2003-04-15	1.80	1.93	1.79	1.92	13300
2003-04-16	1.90	1.92	1.64	1.73	544800
2003-04-17	1.70	1.72	1.66	1.72	15100
2003-04-21	1.71	1.92	1.71	1.89	34300
2003-04-22	1.95	1.98	1.93	1.98	6900
2003-04-23	1.99	2.00	1.98	2.00	20000
2003-04-24	2.00	2.00	1.96	2.00	20300
2003-04-25	2.00	2.00	1.96	2.00	42700
2003-04-28	1.98	2.00	1.97	2.00	29800
2003-04-29	2.00	2.08	1.99	2.08	14900
2003-04-30	2.09	2.10	2.04	2.06	60500
2003-05-01	2.10	2.10	2.07	2.10	73000
2003-05-02	2.08	2.10	2.07	2.08	9700
2003-05-05	2.08	2.17	2.08	2.15	173200
2003-05-06	2.15	2.15	2.13	2.15	62100
2003-05-07	2.14	2.15	2.13	2.15	60700
2003-05-08	2.15	2.15	2.15	2.15	64200
2003-05-09	2.15	2.15	2.13	2.15	81800
2003-05-12	2.14	2.15	2.13	2.15	36500
2003-05-13	2.15	2.30	2.08	2.15	111600
2003-05-14	2.17	2.18	2.14	2.15	49400
2003-05-15	2.17	2.20	2.16	2.20	40300
2003-05-16	2.20	2.20	2.19	2.19	95800
2003-05-19	2.19	2.20	2.19	2.20	8600
2003-05-20	2.19	2.19	2.10	2.15	116800
2003-05-21	2.10	2.10	1.98	2.06	42200
2003-05-22	2.06	2.10	2.02	2.06	36000
2003-05-23	2.09	2.10	2.04	2.06	27400
2003-05-27	2.09	2.15	2.05	2.10	58400
2003-05-28	2.12	2.12	2.05	2.10	149200
2003-05-29	2.10	2.12	2.00	2.00	210300
2003-05-30	2.05	2.09	2.00	2.08	67300
2003-06-02	2.10	2.15	2.04	2.10	74600
2003-06-03	2.08	2.14	2.03	2.10	71300
2003-06-04	2.10	2.10	2.06	2.09	83800
2003-06-05	2.06	2.14	2.06	2.10	95200
2003-06-06	2.09	2.11	2.08	2.10	25900
2003-06-09	2.10	2.12	2.06	2.12	35300
2003-06-10	2.10	2.12	2.06	2.10	51700
2003-06-11	2.09	2.09	2.06	2.06	37800
2003-06-12	2.06	2.08	2.00	2.04	100300
2003-06-13	2.10	2.10	2.02	2.03	137800
2003-06-16	2.08	2.10	2.05	2.09	139100
2003-06-17	2.10	2.12	2.08	2.09	124700
2003-06-18	2.09	2.11	2.09	2.11	50500
2003-06-19	2.11	2.45	2.05	2.45	4999500
2003-06-20	2.45	2.45	2.20	2.35	157300
2003-06-23	2.35	2.39	2.33	2.36	147300
2003-06-24	2.36	2.37	2.32	2.37	101300
2003-06-25	2.35	2.37	2.30	2.34	116700
2003-06-26	2.40	2.40	2.25	2.25	86400
2003-06-27	2.25	2.25	2.09	2.19	195400
2003-06-30	2.25	2.40	2.09	2.40	1616800
2003-07-01	2.35	2.35	2.22	2.30	188200
2003-07-02	2.30	2.30	2.20	2.29	170200
2003-07-03	2.30	2.30	2.23	2.27	51500
2003-07-07	2.33	2.33	2.28	2.32	132200
2003-07-08	2.35	2.35	2.24	2.30	76200
2003-07-09	2.30	2.34	2.23	2.26	221000
2003-07-10	2.25	2.29	2.20	2.20	62300
2003-07-11	2.18	2.28	2.15	2.24	45700
2003-07-14	2.24	2.30	2.17	2.29	48200
2003-07-15	2.29	2.30	2.24	2.29	11400
2003-07-16	2.29	2.29	2.20	2.29	17900
2003-07-17	2.20	2.29	2.17	2.20	47900
2003-07-18	2.25	2.29	2.20	2.26	27600
2003-07-21	2.29	2.29	2.20	2.21	36200
2003-07-22	2.25	2.29	2.21	2.27	44900
2003-07-23	2.23	2.30	2.23	2.29	37400
2003-07-24	2.29	2.30	2.24	2.25	35700
2003-07-25	2.27	2.29	2.22	2.25	54800
2003-07-28	2.22	2.35	2.22	2.34	134600
2003-07-29	2.35	2.57	2.35	2.57	117500
2003-07-30	2.67	2.67	2.40	2.44	110200
2003-07-31	2.50	2.50	2.39	2.40	68100
2003-08-01	2.35	2.55	2.18	2.52	113000
2003-08-04	2.57	2.58	2.44	2.44	40300
2003-08-05	2.50	2.53	2.41	2.42	32000
2003-08-06	2.45	2.48	2.36	2.43	44000
2003-08-07	2.43	2.47	2.40	2.46	51000
2003-08-08	2.48	2.48	2.35	2.35	51500
2003-08-11	2.35	2.47	2.35	2.45	18100
2003-08-12	2.47	2.49	2.25	2.41	5107600
2003-08-13	2.45	2.45	2.31	2.33	72000
2003-08-14	2.35	2.37	2.30	2.37	25200
2003-08-15	2.37	2.37	2.37	2.37	13600
2003-08-18	2.37	2.42	2.31	2.38	55600
2003-08-19	2.42	2.42	2.35	2.39	79000
2003-08-20	2.39	2.39	2.32	2.37	29100
2003-08-21	2.39	2.40	2.35	2.39	28200
2003-08-22	2.40	2.40	2.27	2.27	49400
2003-08-25	2.23	2.40	2.20	2.35	14800
2003-08-26	2.38	2.38	2.23	2.37	29900
2003-08-27	2.37	2.40	2.25	2.40	6466700
2003-08-28	2.38	2.39	2.32	2.37	58500
2003-08-29	2.36	2.38	2.27	2.27	36100
2003-09-02	2.22	2.50	2.21	2.45	102500
2003-09-03	2.43	2.49	2.43	2.49	88600
2003-09-04	2.47	2.48	2.46	2.48	168100
2003-09-05	2.47	2.48	2.40	2.41	78900
2003-09-08	2.46	2.56	2.46	2.53	116800
2003-09-09	2.55	2.55	2.37	2.43	5476400
2003-09-10	2.41	2.51	2.41	2.42	1053900
2003-09-11	2.47	2.54	2.43	2.54	4136100
2003-09-12	2.54	2.60	2.48	2.58	158400
2003-09-15	2.59	2.60	2.51	2.53	98300
2003-09-16	2.55	2.59	2.54	2.59	122200
2003-09-17	2.59	2.73	2.57	2.70	254700
2003-09-18	3.00	3.15	2.90	2.98	567600
2003-09-19	2.98	2.98	2.80	2.91	376900
2003-09-22	2.91	2.91	2.81	2.88	76100
2003-09-23	2.90	2.95	2.50	2.63	2469000
2003-09-24	2.73	2.80	2.60	2.60	2361900
2003-09-25	2.70	2.70	2.54	2.54	172900
2003-09-26	2.50	2.53	2.41	2.42	248100
2003-09-29	2.37	2.57	2.35	2.57	188400
2003-09-30	2.60	2.74	2.52	2.65	471100
2003-10-01	2.65	2.72	2.64	2.71	150900
2003-10-02	2.65	2.72	2.65	2.70	94100
2003-10-03	2.65	2.77	2.65	2.76	147500
2003-10-06	2.70	2.73	2.65	2.73	37500
2003-10-07	2.73	2.73	2.60	2.73	62800
2003-10-08	2.72	2.72	2.60	2.69	36700
2003-10-09	2.70	2.77	2.69	2.76	184400
2003-10-10	2.75	2.75	2.65	2.67	29300
2003-10-13	2.67	2.74	2.65	2.74	52900
2003-10-14	2.73	2.77	2.70	2.76	102900
2003-10-15	2.77	2.81	2.70	2.71	61100
2003-10-16	2.75	2.75	2.70	2.73	29500
2003-10-17	2.73	2.75	2.70	2.70	52700
2003-10-20	2.65	2.72	2.65	2.72	29800
2003-10-21	2.72	2.76	2.60	2.72	7604500
2003-10-22	2.72	2.72	2.65	2.65	69600
2003-10-23	2.70	2.74	2.65	2.70	101200
2003-10-24	2.68	2.75	2.68	2.71	923700
2003-10-27	2.73	2.77	2.73	2.77	61700
2003-10-28	2.77	2.79	2.71	2.79	102800
2003-10-29	2.79	2.89	2.77	2.89	125500
2003-10-30	2.90	2.92	2.85	2.91	154800
2003-10-31	2.91	2.92	2.82	2.82	117100
2003-11-03	2.92	2.95	2.85	2.89	116900
2003-11-04	2.85	2.92	2.85	2.90	138100
2003-11-05	2.90	2.95	2.88	2.94	277800
2003-11-06	2.94	2.95	2.90	2.92	90000
2003-11-07	2.94	2.94	2.85	2.89	218200
2003-11-10	2.90	2.97	2.85	2.86	172500
2003-11-11	2.86	2.92	2.84	2.88	54200
2003-11-12	2.89	2.91	2.85	2.90	184200
2003-11-13	2.86	2.89	2.72	2.77	374500
2003-11-14	2.67	2.75	2.63	2.65	129700
2003-11-17	2.61	2.70	2.25	2.52	218900
2003-11-18	2.50	2.60	2.46	2.51	74600
2003-11-19	2.52	2.67	2.52	2.67	93200
2003-11-20	2.70	2.75	2.55	2.67	182700
2003-11-21	2.70	2.74	2.65	2.74	95700
2003-11-24	2.74	2.75	2.69	2.75	84000
2003-11-25	2.75	2.78	2.70	2.76	662400
2003-11-26	2.77	2.79	2.70	2.79	272600
2003-11-28	2.70	2.79	2.70	2.78	199100
2003-12-01	2.80	2.83	2.76	2.82	186400
2003-12-02	2.82	2.87	2.76	2.85	135200
2003-12-03	2.90	2.96	2.82	2.94	3831600
2003-12-04	2.94	2.96	2.87	2.92	731400
2003-12-05	2.94	2.94	2.88	2.91	74700
2003-12-08	2.92	2.96	2.89	2.95	115100
2003-12-09	2.95	2.98	2.90	2.95	85700
2003-12-10	2.95	3.03	2.93	2.97	843100
2003-12-11	2.99	3.05	2.98	3.03	229400
2003-12-12	3.05	3.05	3.01	3.05	135700
2003-12-15	3.06	3.10	2.90	2.92	110400
2003-12-16	2.95	2.96	2.90	2.96	60300
2003-12-17	2.96	2.96	2.89	2.89	60900
2003-12-18	2.92	2.97	2.90	2.96	129900
2003-12-19	2.94	2.96	2.91	2.95	55200
2003-12-22	2.92	2.99	2.92	2.98	22400
2003-12-23	3.00	3.02	2.92	2.97	66900
2003-12-24	2.40	2.83	2.40	2.81	513700
2003-12-26	2.79	2.80	2.63	2.68	496700
2003-12-29	2.60	2.70	2.50	2.70	421300
2003-12-30	2.73	2.73	2.62	2.69	250000
2003-12-31	2.70	2.80	2.67	2.76	291000
2004-01-02	2.76	2.86	2.72	2.82	105700
2004-01-05	2.85	2.94	2.80	2.93	616700
2004-01-06	2.99	3.03	2.95	3.01	117800
2004-01-07	3.01	3.01	2.92	2.94	92100
2004-01-08	2.93	2.99	2.92	2.98	78000
2004-01-09	2.98	3.00	2.96	2.96	254200
2004-01-12	2.96	3.00	2.92	2.94	102500
2004-01-13	2.91	2.98	2.82	2.98	69100
2004-01-14	2.93	2.98	2.90	2.97	139200
2004-01-15	2.95	2.97	2.82	2.91	78600
2004-01-16	2.93	2.93	2.85	2.90	71900
2004-01-20	2.90	2.94	2.87	2.94	134500
2004-01-21	2.95	2.95	2.85	2.88	32900
2004-01-22	2.90	2.94	2.84	2.85	72600
2004-01-23	2.87	2.90	2.84	2.87	318300
2004-01-26	2.85	2.87	2.71	2.75	68500
2004-01-27	2.75	2.80	2.72	2.73	84300
2004-01-28	2.74	2.79	2.65	2.66	310300
2004-01-29	2.70	2.74	2.67	2.70	54100
2004-01-30	2.70	2.74	2.65	2.65	59400
2004-02-02	2.68	2.68	2.61	2.61	33400
2004-02-03	2.62	2.70	2.61	2.65	35500
2004-02-04	2.63	2.70	2.56	2.56	59100
2004-02-05	2.60	2.64	2.54	2.60	51300
2004-02-06	2.61	2.70	2.60	2.70	91700
2004-02-09	2.71	2.73	2.66	2.72	26100
2004-02-10	2.69	2.76	2.65	2.72	226700
2004-02-11	2.70	2.74	2.68	2.70	158100
2004-02-12	2.70	2.72	2.65	2.65	89700
2004-02-13	2.65	2.74	2.60	2.65	117500
2004-02-17	2.70	2.73	2.65	2.71	110800
2004-02-18	2.73	2.73	2.60	2.62	32700
2004-02-19	2.63	2.65	2.60	2.62	81900
2004-02-20	2.62	2.63	2.56	2.60	61800
2004-02-23	2.63	2.67	2.60	2.66	72200
2004-02-24	2.66	2.71	2.64	2.70	45400
2004-02-25	2.70	2.70	2.64	2.68	37700
2004-02-26	2.66	2.70	2.65	2.68	63500
2004-02-27	2.66	2.70	2.66	2.68	42700
2004-03-01	2.68	2.69	2.65	2.66	526500
2004-03-02	2.66	2.67	2.63	2.65	55100
2004-03-03	2.65	2.70	2.60	2.64	108700
2004-03-04	2.64	2.70	2.64	2.69	44700
2004-03-05	2.65	2.74	2.65	2.69	88600
2004-03-08	2.70	2.75	2.70	2.72	113800
2004-03-09	2.71	2.75	2.71	2.73	100300
2004-03-10	2.75	2.79	2.71	2.72	98100
2004-03-11	2.72	2.80	2.72	2.72	78900
2004-03-12	2.73	2.80	2.72	2.77	109600
2004-03-15	2.80	2.80	2.73	2.73	78300
2004-03-16	2.74	2.78	2.72	2.76	82500
2004-03-17	2.77	2.80	2.76	2.79	42300
2004-03-18	2.79	2.80	2.73	2.76	32800
2004-03-19	2.79	2.85	2.73	2.80	645300
2004-03-22	2.80	2.88	2.75	2.84	140400
2004-03-23	2.84	2.90	2.76	2.90	2174600
2004-03-24	2.92	2.92	2.80	2.82	53800
2004-03-25	2.83	2.90	2.83	2.90	380900
2004-03-26	2.93	2.93	2.86	2.86	41100
2004-03-29	2.95	3.45	2.93	3.45	971800
2004-03-30	3.50	3.79	3.50	3.53	1170200
2004-03-31	3.58	3.67	3.28	3.40	813500
2004-04-01	3.45	3.55	3.25	3.35	539800
2004-04-02	3.45	3.55	3.45	3.49	264300
2004-04-05	3.49	3.50	3.35	3.39	207900
2004-04-06	3.39	3.40	3.26	3.27	166500
2004-04-07	3.27	3.39	3.21	3.25	447100
2004-04-08	3.25	3.73	3.20	3.64	518000
2004-04-12	3.70	3.82	3.65	3.81	408700
2004-04-13	3.75	3.75	3.45	3.47	218100
2004-04-14	3.37	3.48	3.14	3.38	665300
2004-04-15	3.38	3.38	3.20	3.25	882000
2004-04-16	3.24	3.41	3.17	3.41	189800
2004-04-19	3.80	4.00	3.68	3.80	1734200
2004-04-20	3.90	4.24	3.85	4.00	1528100
2004-04-21	4.10	4.20	4.01	4.10	638100
2004-04-22	4.15	4.15	3.98	4.10	298000
2004-04-23	4.13	4.20	4.09	4.19	311100
2004-04-26	4.20	4.35	4.09	4.22	445300
2004-04-27	4.30	4.30	4.05	4.16	255900
2004-04-28	4.10	4.11	3.99	4.05	191600
2004-04-29	3.95	4.05	3.85	3.85	260900
2004-04-30	3.90	3.90	3.50	3.80	484900
2004-05-03	3.80	4.15	3.78	4.10	298400
2004-05-04	4.15	4.24	4.00	4.13	146200
2004-05-05	4.13	4.22	4.12	4.20	177400
2004-05-06	4.18	4.25	4.06	4.20	372300
2004-05-07	4.13	4.18	3.92	4.00	123000
2004-05-10	3.95	4.13	3.86	3.95	193800
2004-05-11	3.85	3.99	3.76	3.80	276900
2004-05-12	3.84	3.87	3.66	3.84	275800
2004-05-13	3.86	4.05	3.86	3.90	142600
2004-05-14	3.90	3.97	3.74	3.74	138300
2004-05-17	3.75	3.75	3.60	3.70	263600
2004-05-18	3.75	3.80	3.51	3.65	411100
2004-05-19	3.65	3.70	3.42	3.47	351000
2004-05-20	3.49	3.50	3.17	3.26	1087600
2004-05-21	3.26	3.44	3.20	3.43	687000
2004-05-24	3.53	3.55	3.43	3.46	122900
2004-05-25	3.50	3.50	3.36	3.38	198300
2004-05-26	3.40	3.45	3.38	3.41	113800
2004-05-27	3.49	3.49	3.26	3.37	332400
2004-05-28	3.42	3.56	3.39	3.45	285500
2004-06-01	3.60	3.61	3.39	3.40	127700
2004-06-02	3.40	3.44	3.38	3.40	123900
2004-06-03	3.40	3.44	3.35	3.37	248200
2004-06-04	3.42	3.42	3.34	3.35	153000
2004-06-07	3.35	3.40	3.34	3.35	97600
2004-06-08	3.35	3.40	3.27	3.30	325200
2004-06-09	3.30	3.39	3.25	3.26	184700
2004-06-10	3.27	3.65	3.26	3.57	503700
2004-06-14	3.65	3.78	3.58	3.70	417800
2004-06-15	3.70	3.94	3.70	3.90	371300
2004-06-16	3.90	3.94	3.81	3.92	209400
2004-06-17	3.92	4.02	3.87	4.00	282600
2004-06-18	4.01	4.01	3.92	3.98	203000
2004-06-21	4.00	4.01	3.93	3.99	138800
2004-06-22	3.98	4.02	3.95	4.02	318100
2004-06-23	4.02	4.24	4.01	4.19	616300
2004-06-24	4.21	4.27	4.09	4.27	575100
2004-06-25	4.27	4.50	4.19	4.50	446300
2004-06-28	4.40	4.41	4.15	4.27	386900
2004-06-29	4.27	4.39	4.21	4.26	277300
2004-06-30	4.28	4.29	4.16	4.20	289600
2004-07-01	4.20	4.24	4.07	4.07	476300
2004-07-02	4.05	4.25	3.90	4.24	1266300
2004-07-06	4.20	4.27	4.15	4.23	315000
2004-07-07	4.20	4.25	4.17	4.20	177800
2004-07-08	4.15	4.29	4.15	4.24	1125800
2004-07-09	4.27	4.36	4.25	4.26	1834300
2004-07-12	4.26	4.28	4.11	4.20	150700
2004-07-13	4.17	4.24	4.17	4.22	186200
2004-07-14	4.20	4.39	4.19	4.33	401300
2004-07-15	4.33	4.45	4.31	4.42	208200
2004-07-16	4.45	4.69	4.42	4.55	385400
2004-07-19	4.57	4.64	4.40	4.47	128800
2004-07-20	4.42	4.55	4.40	4.49	106000
2004-07-21	4.47	4.52	4.28	4.28	168800
2004-07-22	4.28	4.35	4.19	4.23	151600
2004-07-23	4.26	4.28	4.10	4.13	172700
2004-07-26	4.10	4.15	3.92	4.13	161700
2004-07-27	4.12	4.42	4.10	4.42	200500
2004-07-28	4.37	4.39	4.21	4.34	81800
2004-07-29	4.30	4.48	4.27	4.48	66500
2004-07-30	4.43	4.89	4.40	4.75	179800
2004-08-02	4.70	4.70	4.43	4.50	209800
2004-08-03	4.51	4.53	4.36	4.38	68900
2004-08-04	4.34	4.50	4.25	4.45	139300
2004-08-05	4.44	4.52	4.33	4.37	133300
2004-08-06	4.37	4.39	4.06	4.17	258400
2004-08-09	4.07	4.10	3.97	4.10	399300
2004-08-10	3.90	4.06	3.90	4.04	252000
2004-08-11	3.99	4.05	3.90	4.02	164900
2004-08-12	4.00	4.10	3.96	4.00	205800
2004-08-13	4.00	4.05	3.98	4.02	64000
2004-08-16	4.00	4.41	4.00	4.14	195200
2004-08-17	4.15	4.20	3.96	4.14	1234100
2004-08-18	4.15	4.15	3.95	3.98	1590200
2004-08-19	3.98	4.00	3.94	3.97	166400
2004-08-20	4.00	4.11	4.00	4.11	59300
2004-08-23	4.11	4.11	3.93	3.95	156900
2004-08-24	3.98	4.00	3.87	3.87	147400
2004-08-25	3.80	4.00	3.70	4.00	218500
2004-08-26	3.98	4.02	3.94	3.94	78700
2004-08-27	3.98	3.99	3.91	3.97	75500
2004-08-30	3.97	4.05	3.95	4.02	82500
2004-08-31	4.07	4.22	3.95	4.20	388400
2004-09-01	4.17	4.30	4.10	4.13	224400
2004-09-02	4.13	4.27	4.09	4.25	204500
2004-09-03	4.25	4.40	4.24	4.33	471200
2004-09-07	4.35	4.40	4.15	4.30	168200
2004-09-08	4.28	4.35	4.27	4.27	87400
2004-09-09	4.30	4.40	4.15	4.30	152500
2004-09-10	4.25	4.40	4.22	4.34	73000
2004-09-13	4.27	4.40	4.25	4.27	107900
2004-09-14	4.23	4.27	3.97	4.21	71100
2004-09-15	4.13	4.19	4.13	4.19	95100
2004-09-16	4.19	4.34	4.14	4.25	469200
2004-09-17	4.25	4.30	4.18	4.25	205200
2004-09-20	4.21	4.35	4.21	4.25	711700
2004-09-21	4.23	4.35	4.21	4.30	83900
2004-09-22	4.23	4.30	4.20	4.28	103000
2004-09-23	4.28	4.35	4.25	4.27	111300
2004-09-24	4.30	4.33	4.25	4.29	95800
2004-09-27	4.26	4.26	4.20	4.21	52100
2004-09-28	4.20	4.30	4.14	4.30	40700
2004-09-29	4.27	4.35	4.25	4.30	378900
2004-09-30	4.30	4.33	4.26	4.31	176600
2004-10-01	4.30	4.31	4.20	4.24	161000
2004-10-04	4.25	4.29	4.18	4.20	186400
2004-10-05	4.19	4.25	4.17	4.20	112500
2004-10-06	4.14	4.26	4.14	4.24	188900
2004-10-07	4.15	4.22	4.15	4.19	90900
2004-10-08	4.16	4.25	4.13	4.13	56200
2004-10-11	4.13	4.25	4.05	4.25	15900
2004-10-12	4.20	4.25	4.17	4.20	39800
2004-10-13	4.20	4.23	4.12	4.17	76500
2004-10-14	4.14	4.18	4.07	4.07	89400
2004-10-15	4.06	4.06	3.91	4.04	205800
2004-10-18	4.01	4.01	3.93	3.99	91300
2004-10-19	3.96	3.99	3.92	3.94	52400
2004-10-20	3.91	3.98	3.91	3.97	55100
2004-10-21	3.97	4.00	3.92	4.00	117500
2004-10-22	3.99	3.99	3.92	3.92	51800
2004-10-25	3.97	4.01	3.94	3.98	141200
2004-10-26	3.96	4.00	3.88	3.97	193300
2004-10-27	3.98	3.98	3.88	3.90	218000
2004-10-28	3.87	3.90	3.61	3.79	249400
2004-10-29	3.77	3.96	3.75	3.91	1021200
2004-11-01	3.91	3.91	3.75	3.76	283500
2004-11-02	3.76	3.80	3.70	3.71	146400
2004-11-03	3.75	3.75	3.50	3.62	1173300
2004-11-04	3.58	3.65	3.50	3.60	168800
2004-11-05	3.64	3.69	3.62	3.66	200700
2004-11-08	3.62	3.75	3.62	3.75	251500
2004-11-09	3.73	3.75	3.68	3.73	139100
2004-11-10	3.75	3.79	3.65	3.77	740700
2004-11-11	3.75	3.85	3.68	3.70	401900
2004-11-12	3.70	3.80	3.70	3.77	320600
2004-11-15	3.78	3.90	3.75	3.85	186600
2004-11-16	3.89	3.89	3.48	3.70	1791600
2004-11-17	3.70	3.78	3.70	3.74	219100
2004-11-18	3.76	3.82	3.67	3.82	377700
2004-11-19	3.82	3.99	3.75	3.78	108200
2004-11-22	3.80	3.95	3.75	3.95	126300
2004-11-23	4.04	4.08	3.99	4.04	459700
2004-11-24	4.05	4.06	3.99	4.01	147400
2004-11-26	4.01	4.08	4.01	4.06	43700
2004-11-29	4.07	4.14	3.98	4.12	405600
2004-11-30	4.15	4.18	4.12	4.12	578400
2004-12-01	4.12	4.18	4.11	4.15	165900
2004-12-02	4.16	4.22	4.16	4.19	146000
2004-12-03	4.21	4.23	4.09	4.10	99000
2004-12-06	4.10	4.15	4.03	4.03	188200
2004-12-07	4.04	4.13	4.01	4.02	106700
2004-12-08	4.02	4.18	4.02	4.15	229900
2004-12-09	4.12	4.18	4.03	4.07	128800
2004-12-10	4.07	4.15	4.07	4.14	106200
2004-12-13	4.17	4.19	4.11	4.14	67700
2004-12-14	4.12	4.15	4.07	4.15	84100
2004-12-15	4.15	4.20	4.10	4.10	960700
2004-12-16	4.10	4.20	4.07	4.18	168200
2004-12-17	4.13	4.15	4.05	4.13	255100
2004-12-20	4.11	4.17	4.10	4.17	62700
2004-12-21	4.23	4.25	4.10	4.11	95000
2004-12-22	4.08	4.25	4.06	4.16	629800
2004-12-23	4.18	4.22	4.18	4.19	29500
2004-12-27	4.23	4.30	4.16	4.26	55300
2004-12-28	4.26	4.34	4.25	4.34	56000
2004-12-29	4.33	4.50	4.30	4.39	110100
2004-12-30	4.43	4.45	4.35	4.36	50400
2004-12-31	4.40	4.40	4.30	4.36	86900
2005-01-03	4.40	4.50	4.25	4.48	622800
2005-01-04	4.48	4.50	4.39	4.44	385500
2005-01-05	4.40	4.49	4.37	4.38	190400
2005-01-06	4.38	4.55	4.38	4.43	470100
2005-01-07	4.43	4.45	4.18	4.21	418200
2005-01-10	4.20	4.33	4.20	4.25	131900
2005-01-11	4.23	4.33	4.20	4.27	102500
2005-01-12	4.27	4.33	4.17	4.30	138000
2005-01-13	4.31	4.33	4.24	4.26	98400
2005-01-14	4.30	4.32	4.25	4.29	82200
2005-01-18	4.24	4.28	4.18	4.26	98300
2005-01-19	4.22	4.35	4.20	4.32	245600
2005-01-20	4.35	4.35	4.23	4.27	109100
2005-01-21	4.31	4.35	4.24	4.35	209800
2005-01-24	4.40	4.40	4.27	4.28	1163900
2005-01-25	4.30	4.33	4.16	4.17	54700
2005-01-26	4.17	4.32	4.16	4.32	118000
2005-01-27	4.35	4.35	4.27	4.35	365700
2005-01-28	4.32	4.36	4.32	4.33	437500
2005-01-31	4.35	4.44	4.33	4.35	847100
2005-02-01	4.35	4.40	4.34	4.36	200500
2005-02-02	4.39	4.39	4.15	4.32	306400
2005-02-03	4.30	4.30	4.20	4.25	111300
2005-02-04	4.25	4.31	4.20	4.31	305800
2005-02-07	4.28	4.30	4.22	4.23	188900
2005-02-08	4.25	4.28	4.23	4.27	351900
2005-02-09	4.27	4.27	4.20	4.20	122900
2005-02-10	4.20	4.20	4.05	4.15	175700
2005-02-11	4.13	4.20	4.13	4.20	137500
2005-02-14	4.19	4.19	4.15	4.18	67200
2005-02-15	4.17	4.17	3.93	4.10	585400
2005-02-16	4.10	4.10	4.00	4.07	218400
2005-02-17	4.05	4.10	4.00	4.04	452600
2005-02-18	4.06	4.07	4.02	4.02	100700
2005-02-22	4.05	4.10	3.95	4.00	962300
2005-02-23	3.96	3.97	3.85	3.91	303000
2005-02-24	3.87	4.03	3.85	4.03	172300
2005-02-25	4.05	4.06	3.98	4.04	373500
2005-02-28	4.04	4.23	4.00	4.20	243300
2005-03-01	4.21	4.23	4.10	4.10	111200
2005-03-02	4.12	4.12	4.03	4.03	132200
2005-03-03	4.00	4.15	4.00	4.12	120500
2005-03-04	4.16	4.16	4.05	4.12	68900
2005-03-07	4.10	4.11	4.00	4.11	110000
2005-03-08	4.18	4.20	4.07	4.08	199200
2005-03-09	4.08	4.17	4.03	4.08	106100
2005-03-10	4.10	4.15	4.01	4.15	67800
2005-03-11	4.13	4.15	4.00	4.15	51700
2005-03-14	4.08	4.18	4.08	4.18	34100
2005-03-15	4.20	4.25	4.12	4.22	70700
2005-03-16	4.22	4.22	4.09	4.10	1087900
2005-03-17	4.11	4.20	4.04	4.04	276400
2005-03-18	3.88	3.94	3.48	3.94	1176900
2005-03-21	3.97	4.00	3.80	3.95	430300
2005-03-22	3.87	3.95	3.87	3.89	196900
2005-03-23	3.84	3.89	3.79	3.89	154700
2005-03-24	3.88	3.93	3.85	3.90	353600
2005-03-28	3.90	3.92	3.90	3.91	57800
2005-03-29	3.91	4.00	3.87	4.00	2230800
2005-03-30	4.00	4.02	3.92	3.98	98700
2005-03-31	3.98	3.99	3.77	3.99	537200
2005-04-01	3.99	4.00	3.81	3.85	243300
2005-04-04	3.83	3.95	3.83	3.95	79000
2005-04-05	3.94	4.00	3.91	3.93	22900
2005-04-06	3.98	3.99	3.88	3.92	97300
2005-04-07	3.89	3.93	3.83	3.86	53100
2005-04-08	3.82	3.90	3.80	3.86	138800
2005-04-11	3.82	3.88	3.76	3.80	77200
2005-04-12	3.80	3.90	3.77	3.89	99200
2005-04-13	3.85	3.86	3.75	3.79	245100
2005-04-14	3.77	3.84	3.76	3.83	91900
2005-04-15	3.87	3.87	3.76	3.79	76600
2005-04-18	3.74	3.87	3.74	3.81	108400
2005-04-19	3.84	3.89	3.82	3.83	125800
2005-04-20	3.83	3.87	3.76	3.83	92200
2005-04-21	3.86	3.96	3.83	3.93	75600
2005-04-22	3.89	3.93	3.82	3.91	75300
2005-04-25	3.87	3.95	3.86	3.92	51400
2005-04-26	3.92	3.92	3.85	3.87	1560800
2005-04-27	3.83	3.90	3.83	3.86	144600
2005-04-28	3.85	3.90	3.80	3.85	227600
2005-04-29	3.85	3.93	3.82	3.88	844200
2005-05-02	3.92	3.92	3.81	3.86	194900
2005-05-03	3.87	3.87	3.76	3.85	307100
2005-05-04	3.88	3.93	3.85	3.93	121600
2005-05-05	3.90	4.08	3.84	4.00	650100
2005-05-06	4.00	4.00	3.94	3.98	369900
2005-05-09	3.94	4.00	3.93	3.98	86600
2005-05-10	3.95	3.98	3.88	3.95	346200
2005-05-11	3.95	3.95	3.89	3.95	60800
2005-05-12	3.94	4.00	3.81	3.97	136900
2005-05-13	3.90	3.90	3.69	3.79	422000
2005-05-16	3.76	3.80	3.71	3.77	111800
2005-05-17	3.76	3.82	3.72	3.82	117600
2005-05-18	3.87	3.88	3.70	3.79	133700
2005-05-19	3.74	3.82	3.74	3.82	74200
2005-05-20	3.75	3.77	3.70	3.76	190000
2005-05-23	3.77	3.80	3.73	3.74	96800
2005-05-24	3.74	3.79	3.74	3.76	36700
2005-05-25	3.70	3.82	3.70	3.75	43500
2005-05-26	3.78	3.84	3.70	3.80	57500
2005-05-27	3.80	3.83	3.74	3.79	107500
2005-05-31	3.75	3.82	3.70	3.72	365900
2005-06-01	3.69	3.76	3.63	3.75	263400
2005-06-02	3.72	3.74	3.65	3.70	291100
2005-06-03	3.70	3.74	3.65	3.66	603700
2005-06-06	3.67	3.75	3.66	3.70	384100
2005-06-07	3.72	3.72	3.65	3.67	83800
2005-06-08	3.60	3.69	3.60	3.65	114400
2005-06-09	3.63	3.70	3.61	3.70	120600
2005-06-10	3.70	3.70	3.66	3.69	15800
2005-06-13	3.70	3.70	3.62	3.67	120400
2005-06-14	3.66	3.70	3.60	3.64	217800
2005-06-15	3.65	3.66	3.55	3.61	303300
2005-06-16	3.64	3.64	3.53	3.58	401000
2005-06-17	3.60	3.65	3.51	3.52	227100
2005-06-20	3.50	3.61	3.39	3.55	118400
2005-06-21	3.50	3.62	3.50	3.60	80900
2005-06-22	3.64	3.71	3.60	3.71	233800
2005-06-23	3.68	3.73	3.65	3.70	68800
2005-06-24	3.70	3.73	3.65	3.73	140700
2005-06-27	3.73	3.74	3.62	3.71	54700
2005-06-28	3.64	3.86	3.63	3.86	90000
2005-06-29	3.82	3.86	3.74	3.85	42500
2005-06-30	3.87	3.89	3.70	3.75	319700
2005-07-01	3.70	3.75	3.67	3.74	337200
2005-07-05	3.77	3.80	3.73	3.80	141900
2005-07-06	3.79	3.85	3.75	3.76	84300
2005-07-07	3.70	3.80	3.70	3.80	35900
2005-07-08	3.80	3.84	3.75	3.80	126900
2005-07-11	3.80	3.86	3.75	3.80	416300
2005-07-12	3.80	3.90	3.76	3.81	47200
2005-07-13	3.80	3.80	3.72	3.72	34100
2005-07-14	3.75	3.80	3.70	3.73	25900
2005-07-15	3.66	3.95	3.66	3.84	353000
2005-07-18	3.84	3.85	3.70	3.70	78000
2005-07-19	3.72	3.83	3.72	3.82	103800
2005-07-20	3.79	3.98	3.79	3.95	69200
2005-07-21	3.94	3.95	3.82	3.92	72600
2005-07-22	3.92	3.96	3.85	3.96	82800
2005-07-25	3.96	3.96	3.83	3.84	41300
2005-07-26	3.87	3.95	3.79	3.90	27300
2005-07-27	3.92	3.92	3.80	3.84	72300
2005-07-28	3.88	3.95	3.83	3.95	57900
2005-07-29	3.90	3.95	3.85	3.91	43600
2005-08-01	3.86	3.95	3.86	3.91	53400
2005-08-02	3.86	3.95	3.85	3.95	82100
2005-08-03	3.93	3.94	3.85	3.93	55500
2005-08-04	3.90	3.91	3.81	3.82	68700
2005-08-05	3.82	3.82	3.64	3.65	90200
2005-08-08	3.62	3.85	3.62	3.75	117900
2005-08-09	3.75	3.77	3.65	3.67	158500
2005-08-10	3.67	3.72	3.59	3.59	289300
2005-08-11	3.60	3.86	3.59	3.85	200600
2005-08-12	3.81	3.83	3.70	3.79	77000
2005-08-15	3.75	3.80	3.70	3.80	49200
2005-08-16	3.75	3.75	3.65	3.67	70600
2005-08-17	3.64	3.64	3.52	3.56	67200
2005-08-18	3.52	3.52	3.39	3.46	89900
2005-08-19	3.44	3.68	3.42	3.62	54800
2005-08-22	3.59	3.62	3.51	3.62	38700
2005-08-23	3.61	3.65	3.55	3.60	42800
2005-08-24	3.57	3.69	3.52	3.65	39200
2005-08-25	3.66	3.67	3.56	3.62	58400
2005-08-26	3.59	3.61	3.55	3.60	46600
2005-08-29	3.57	3.83	3.56	3.83	22800
2005-08-30	3.80	3.80	3.56	3.60	67500
2005-08-31	3.56	3.78	3.50	3.76	90000
2005-09-01	3.75	3.77	3.66	3.67	94100
2005-09-02	3.65	3.66	3.57	3.58	42400
2005-09-06	3.58	3.75	3.57	3.67	94700
2005-09-07	3.65	3.65	3.54	3.57	160900
2005-09-08	3.54	3.62	3.51	3.56	95100
2005-09-09	3.60	3.60	3.56	3.60	34700
2005-09-12	3.56	3.56	3.48	3.52	445000
2005-09-13	3.51	3.56	3.48	3.52	322500
2005-09-14	3.53	3.56	3.40	3.43	64000
2005-09-15	3.46	3.49	3.39	3.47	64300
2005-09-16	3.52	3.55	3.43	3.55	430700
2005-09-19	3.50	3.52	3.42	3.43	115400
2005-09-20	3.38	3.50	3.38	3.50	259700
2005-09-21	3.48	3.54	3.42	3.42	263200
2005-09-22	3.40	3.45	3.31	3.40	70300
2005-09-23	3.44	3.47	3.37	3.45	82600
2005-09-26	3.45	3.55	3.37	3.46	131700
2005-09-27	3.46	3.48	3.38	3.42	72300
2005-09-28	3.39	3.54	3.39	3.53	407200
2005-09-29	3.52	3.55	3.48	3.55	74800
2005-09-30	3.52	3.55	3.44	3.53	77300
2005-10-03	3.50	3.55	3.48	3.52	63500
2005-10-04	3.53	3.56	3.45	3.52	45400
2005-10-05	3.49	3.52	3.42	3.50	103000
2005-10-06	3.50	3.55	3.46	3.51	73900
2005-10-07	3.53	3.55	3.45	3.51	75800
2005-10-10	3.53	3.55	3.50	3.53	52800
2005-10-11	3.50	3.55	3.48	3.55	499300
2005-10-12	3.55	3.62	3.50	3.57	140300
2005-10-13	3.57	3.57	3.38	3.50	127100
2005-10-14	3.50	3.59	3.49	3.59	75800
2005-10-17	3.60	3.60	3.53	3.60	110800
2005-10-18	3.60	3.60	3.50	3.55	96600
2005-10-19	3.52	3.60	3.50	3.60	100400
2005-10-20	3.58	3.60	3.52	3.58	85200
2005-10-21	3.59	3.60	3.54	3.55	68300
2005-10-24	3.58	3.60	3.55	3.60	52300
2005-10-25	3.58	3.58	3.49	3.54	43800
2005-10-26	3.54	3.55	3.48	3.52	770400
2005-10-27	3.50	3.50	3.36	3.41	58100
2005-10-28	3.35	3.39	3.25	3.38	87400
2005-10-31	4.33	4.33	3.28	3.48	250800
2005-11-01	3.45	3.55	3.41	3.52	60200
2005-11-02	3.53	3.60	3.53	3.60	72800
2005-11-03	3.60	3.65	3.56	3.58	147000
2005-11-04	3.60	3.60	3.52	3.53	54000
2005-11-07	3.56	3.60	3.52	3.57	39900
2005-11-08	3.52	3.60	3.52	3.57	24100
2005-11-09	3.60	3.61	3.55	3.60	64900
2005-11-10	3.57	3.60	3.53	3.60	52600
2005-11-11	3.52	3.61	3.50	3.55	111700
2005-11-14	3.55	3.55	3.47	3.54	36900
2005-11-15	3.54	3.55	3.44	3.52	40700
2005-11-16	3.50	3.53	3.21	3.35	87700
2005-11-17	3.40	3.50	3.35	3.50	56100
2005-11-18	3.50	3.53	3.45	3.50	336900
2005-11-21	3.50	3.55	3.47	3.54	51300
2005-11-22	3.53	3.55	3.48	3.53	47600
2005-11-23	3.48	3.55	3.46	3.50	74400
2005-11-25	3.53	3.53	3.48	3.49	4700
2005-11-28	3.46	3.50	3.30	3.35	37700
2005-11-29	3.39	3.39	3.30	3.37	33900
2005-11-30	3.38	3.41	3.31	3.39	40800
2005-12-01	3.35	3.40	3.21	3.40	4848400
2005-12-02	3.39	3.42	3.35	3.40	206500
2005-12-05	3.42	3.42	3.35	3.40	63900
2005-12-06	3.40	3.40	3.31	3.34	97900
2005-12-07	3.30	3.35	3.20	3.26	97400
2005-12-08	3.28	3.40	3.26	3.39	232400
2005-12-09	3.40	3.57	3.40	3.50	203100
2005-12-12	3.50	3.52	3.45	3.49	130600
2005-12-13	3.50	3.53	3.49	3.53	54900
2005-12-14	3.53	3.53	3.50	3.50	107700
2005-12-15	3.50	3.53	3.45	3.53	63800
2005-12-16	3.53	3.53	3.47	3.47	332400
2005-12-19	3.47	3.53	3.42	3.53	93600
2005-12-20	3.75	4.10	3.73	3.94	492300
2005-12-21	3.92	4.00	3.86	3.91	171600
2005-12-22	3.89	4.08	3.89	4.05	163500
2005-12-23	4.08	4.11	3.97	4.00	52800
2005-12-27	4.00	4.00	3.84	3.85	96500
2005-12-28	3.85	3.87	3.79	3.84	72200
2005-12-29	3.81	3.92	3.81	3.85	236900
2005-12-30	3.82	3.98	3.80	3.97	214700
2006-01-03	3.97	3.97	3.89	3.93	507000
2006-01-04	3.94	3.94	3.88	3.90	99800
2006-01-05	3.90	3.94	3.84	3.93	125400
2006-01-06	4.12	4.12	3.84	3.84	161300
2006-01-09	3.86	3.94	3.82	3.90	473000
2006-01-10	3.86	3.88	3.80	3.83	537800
2006-01-11	3.80	3.85	3.79	3.83	144200
2006-01-12	3.81	3.85	3.79	3.81	259400
2006-01-13	3.80	3.92	3.79	3.89	3002900
2006-01-17	3.90	4.00	3.90	3.94	119600
2006-01-18	3.97	3.98	3.90	3.91	67800
2006-01-19	3.90	3.95	3.88	3.93	57000
2006-01-20	3.98	3.98	3.84	3.88	294200
2006-01-23	3.85	4.19	3.85	4.12	94200
2006-01-24	4.13	4.33	4.12	4.25	164400
2006-01-25	4.22	4.27	4.20	4.24	182200
2006-01-26	4.28	4.40	4.27	4.35	112300
2006-01-27	4.38	4.48	4.35	4.41	210700
2006-01-30	4.41	4.58	4.35	4.51	134600
2006-01-31	4.55	4.57	4.40	4.47	374500
2006-02-01	4.50	4.50	4.33	4.35	164200
2006-02-02	4.30	4.32	4.05	4.10	467000
2006-02-03	4.05	4.23	4.01	4.20	123900
2006-02-06	4.17	4.26	4.07	4.26	143900
2006-02-07	4.23	4.36	4.20	4.34	103000
2006-02-08	4.32	4.33	4.20	4.32	56400
2006-02-09	4.30	4.32	4.24	4.30	97700
2006-02-10	4.28	4.30	4.23	4.24	50500
2006-02-13	4.22	4.30	4.15	4.25	80300
2006-02-14	4.30	4.50	4.25	4.45	81300
2006-02-15	4.40	4.45	4.37	4.45	66400
2006-02-16	4.50	4.58	4.50	4.50	139400
2006-02-17	4.57	4.60	4.46	4.48	99400
2006-02-21	4.45	4.47	4.25	4.37	78900
2006-02-22	4.43	4.48	4.35	4.47	53300
2006-02-23	4.50	4.50	4.25	4.27	66100
2006-02-24	4.25	4.29	4.15	4.28	75300
2006-02-27	4.25	4.40	4.22	4.39	37900
2006-02-28	4.36	4.42	4.27	4.38	120200
2006-03-01	4.43	4.53	4.38	4.51	57700
2006-03-02	4.50	4.52	4.39	4.47	75900
2006-03-03	4.43	4.45	4.35	4.40	83100
2006-03-06	4.31	4.42	4.28	4.38	88000
2006-03-07	4.30	4.41	4.30	4.40	95500
2006-03-08	4.39	4.50	4.30	4.43	61300
2006-03-09	4.46	4.50	4.34	4.43	70500
2006-03-10	4.45	4.57	4.41	4.55	31500
2006-03-13	4.57	4.75	4.57	4.69	92000
2006-03-14	4.65	4.74	4.58	4.72	61500
2006-03-15	4.72	4.80	4.63	4.78	64000
2006-03-16	4.80	4.85	4.47	4.51	87000
2006-03-17	4.53	4.61	4.45	4.51	473000
2006-03-20	4.47	4.58	4.41	4.56	123000
2006-03-21	4.50	4.55	4.44	4.47	95100
2006-03-22	4.54	4.58	4.34	4.43	138500
2006-03-23	4.44	4.50	4.35	4.48	44000
2006-03-24	4.49	4.54	4.40	4.43	73900
2006-03-27	4.45	4.67	4.34	4.58	170500
2006-03-28	4.55	4.57	4.49	4.52	46200
2006-03-29	5.02	5.02	4.55	4.71	158700
2006-03-30	4.77	4.90	4.71	4.80	608000
2006-03-31	4.77	4.80	4.68	4.68	149100
2006-04-03	4.68	4.71	4.53	4.68	313000
2006-04-04	4.65	4.71	4.59	4.62	152800
2006-04-05	4.60	4.65	4.50	4.59	79400
2006-04-06	4.59	4.75	4.51	4.62	123200
2006-04-07	4.65	4.69	4.40	4.46	132600
2006-04-10	4.46	4.50	4.36	4.46	108900
2006-04-11	4.48	4.54	4.35	4.51	103400
2006-04-12	4.02	4.62	4.02	4.56	127700
2006-04-13	4.51	4.61	4.49	4.57	36500
2006-04-17	4.60	4.62	4.52	4.62	70200
2006-04-18	4.65	4.99	4.65	4.93	134600
2006-04-19	4.92	4.92	4.72	4.78	365900
2006-04-20	4.79	4.80	4.58	4.59	137700
2006-04-21	4.70	4.70	4.42	4.48	2237700
2006-04-24	4.46	4.66	4.43	4.57	152900
2006-04-25	4.53	4.56	4.42	4.48	239200
2006-04-26	4.46	4.55	4.42	4.53	68500
2006-04-27	4.50	4.90	4.45	4.65	241600
2006-04-28	4.25	4.60	4.25	4.56	84200
2006-05-01	4.62	4.71	4.44	4.51	113600
2006-05-02	4.47	4.48	4.40	4.45	120900
2006-05-03	4.46	4.48	4.33	4.41	101300
2006-05-04	4.37	4.48	4.32	4.46	58200
2006-05-05	4.50	4.51	4.47	4.49	39500
2006-05-08	4.42	4.50	4.41	4.47	42000
2006-05-09	4.45	4.46	4.28	4.29	216800
2006-05-10	4.29	4.31	4.23	4.24	102000
2006-05-11	3.69	4.25	3.69	4.08	169900
2006-05-12	3.51	4.25	3.51	4.00	243100
2006-05-15	3.17	4.04	3.17	3.92	150100
2006-05-16	3.92	4.12	3.92	4.05	440300
2006-05-17	3.99	4.15	3.93	4.07	84000
2006-05-18	4.06	4.11	4.04	4.04	35000
2006-05-19	4.00	4.10	3.95	4.05	179900
2006-05-22	4.01	4.17	3.96	4.13	115000
2006-05-23	4.15	4.24	4.00	4.01	96500
2006-05-24	4.00	4.24	3.95	4.18	90900
2006-05-25	4.22	4.29	4.16	4.23	95300
2006-05-26	4.31	4.38	4.28	4.35	98600
2006-05-30	4.30	4.30	4.15	4.20	101200
2006-05-31	4.22	4.23	4.00	4.03	122700
2006-06-01	4.04	4.27	4.02	4.27	99800
2006-06-02	4.35	4.37	4.12	4.33	133500
2006-06-05	4.29	4.29	4.15	4.15	170400
2006-06-06	4.15	4.18	4.01	4.06	95300
2006-06-07	4.11	4.18	4.02	4.06	60800
2006-06-08	4.05	4.25	4.00	4.20	108000
2006-06-09	4.25	4.26	4.03	4.03	55500
2006-06-12	4.01	4.10	3.99	4.00	80500
2006-06-13	4.00	4.11	3.99	4.03	78500
2006-06-14	4.01	4.21	4.00	4.20	52000
2006-06-15	4.28	4.49	4.20	4.45	102700
2006-06-16	4.44	4.44	4.16	4.21	743800
2006-06-19	4.18	4.28	4.06	4.23	134500
2006-06-20	4.23	4.42	4.23	4.40	286800
2006-06-21	4.42	4.58	4.41	4.53	118500
2006-06-22	4.48	4.48	4.23	4.33	87300
2006-06-23	4.25	4.32	4.15	4.16	87800
2006-06-26	4.17	4.35	4.17	4.29	81900
2006-06-27	4.30	4.39	4.26	4.30	96500
2006-06-28	4.30	4.37	4.17	4.29	100500
2006-06-29	4.34	4.55	4.05	4.55	148100
2006-06-30	4.53	4.53	4.24	4.53	183400
2006-07-03	4.42	4.58	4.39	4.56	124900
2006-07-05	4.40	4.50	4.30	4.48	71400
2006-07-06	4.47	4.50	4.33	4.50	72200
2006-07-07	4.33	4.58	4.25	4.29	73500
2006-07-10	4.29	4.45	4.29	4.42	34000
2006-07-11	4.37	4.58	4.30	4.58	60600
2006-07-12	4.55	4.57	4.40	4.41	89600
2006-07-13	4.30	4.43	4.11	4.15	145100
2006-07-14	4.05	4.31	4.03	4.19	93000
2006-07-17	4.12	4.46	4.12	4.34	75300
2006-07-18	4.40	4.52	4.28	4.50	63600
2006-07-19	4.53	4.58	4.39	4.49	115100
2006-07-20	4.55	4.57	4.21	4.28	78000
2006-07-21	4.22	4.25	4.05	4.22	146100
2006-07-24	4.28	4.44	4.19	4.43	96800
2006-07-25	4.45	4.57	4.32	4.49	116700
2006-07-26	4.40	4.46	4.30	4.33	97000
2006-07-27	4.38	4.42	4.15	4.37	66400
2006-07-28	4.40	4.60	4.38	4.55	157100
2006-07-31	4.47	4.60	4.31	4.59	137900
2006-08-01	4.52	4.52	4.35	4.41	56200
2006-08-02	4.43	4.51	4.43	4.47	25600
2006-08-03	4.42	4.51	4.40	4.48	246700
2006-08-04	4.50	4.50	4.36	4.44	66200
2006-08-07	4.37	4.38	4.27	4.35	61600
2006-08-08	4.37	4.44	4.10	4.16	104700
2006-08-09	4.26	4.26	4.01	4.07	63000
2006-08-10	4.04	4.45	3.98	4.41	48900
2006-08-11	3.79	4.23	3.79	4.10	251900
2006-08-14	4.12	4.18	4.03	4.06	96100
2006-08-15	4.15	4.19	4.05	4.10	62000
2006-08-16	4.14	4.15	4.00	4.09	412000
2006-08-17	4.05	4.10	4.00	4.06	73800
2006-08-18	4.10	4.10	3.98	4.07	44200
2006-08-21	4.04	4.04	3.98	4.01	29900
2006-08-22	4.00	4.05	3.87	3.99	179600
2006-08-23	4.03	4.20	3.94	4.18	134800
2006-08-24	4.21	4.25	4.02	4.14	222100
2006-08-25	4.12	4.18	4.09	4.17	249800
2006-08-28	4.20	4.21	4.10	4.19	234100
2006-08-29	4.24	4.47	4.22	4.45	662700
2006-08-30	4.44	4.50	4.36	4.39	202500
2006-08-31	4.44	4.44	3.87	4.13	958200
2006-09-01	4.14	4.24	4.00	4.16	223500
2006-09-05	4.16	4.18	4.01	4.09	418600
2006-09-06	4.05	4.07	3.95	3.95	175900
2006-09-07	3.92	4.06	3.91	4.05	421200
2006-09-08	4.05	4.05	3.98	4.02	388700
2006-09-11	4.01	4.04	3.93	4.01	68600
2006-09-12	4.00	4.09	3.98	4.07	100700
2006-09-13	4.10	4.11	4.04	4.10	134000
2006-09-14	4.07	4.14	4.06	4.10	224600
2006-09-15	4.14	4.15	4.05	4.10	342600
2006-09-18	4.08	4.11	4.01	4.01	94000
2006-09-19	4.01	4.35	3.90	4.30	350100
2006-09-20	4.30	4.30	4.10	4.14	386000
2006-09-21	4.17	4.22	4.10	4.13	719100
2006-09-22	4.10	4.14	4.02	4.11	465900
2006-09-25	4.11	4.32	4.07	4.24	101500
2006-09-26	4.26	4.26	4.02	4.03	111700
2006-09-27	4.02	4.15	4.02	4.08	527100
2006-09-28	4.10	4.21	4.05	4.17	138300
2006-09-29	4.16	4.22	4.12	4.19	459400
2006-10-02	4.15	4.15	3.94	4.03	440100
2006-10-03	4.01	4.06	3.95	3.97	114000
2006-10-04	3.97	4.20	3.95	4.18	158200
2006-10-05	4.18	4.23	4.16	4.20	146300
2006-10-06	4.17	4.26	4.15	4.21	60400
2006-10-09	4.22	4.26	4.03	4.11	133100
2006-10-10	4.12	4.13	4.04	4.10	90800
2006-10-11	4.10	4.24	4.05	4.15	126400
2006-10-12	4.20	4.30	4.14	4.23	213000
2006-10-13	4.25	4.28	4.20	4.24	128800
2006-10-16	4.27	4.35	4.25	4.35	147900
2006-10-17	4.34	4.34	4.20	4.22	84200
2006-10-18	4.25	4.30	4.20	4.25	92000
2006-10-19	4.25	4.47	4.24	4.38	191600
2006-10-20	4.45	4.45	4.32	4.35	121600
2006-10-23	4.35	4.41	4.28	4.31	177600
2006-10-24	4.31	4.32	4.17	4.19	91200
2006-10-25	4.20	4.25	4.09	4.21	99700
2006-10-26	4.30	4.38	4.20	4.31	2523400
2006-10-27	4.31	4.36	4.16	4.16	512900
2006-10-30	4.15	4.37	4.15	4.33	125500
2006-10-31	4.37	4.37	4.26	4.28	140600
2006-11-01	4.29	4.30	3.99	4.09	186400
2006-11-02	4.04	4.37	4.03	4.15	215500
2006-11-03	4.17	4.26	4.10	4.14	72500
2006-11-06	4.20	4.23	4.15	4.19	188500
2006-11-07	4.17	4.24	4.13	4.16	238900
2006-11-08	4.12	4.25	4.12	4.20	188900
2006-11-09	4.23	4.23	4.14	4.19	2032300
2006-11-10	4.18	4.19	3.97	4.03	375400
2006-11-13	4.03	4.18	4.00	4.16	171600
2006-11-14	4.23	4.32	4.20	4.30	730800
2006-11-15	4.31	4.43	4.26	4.32	928800
2006-11-16	4.38	4.40	4.16	4.25	395700
2006-11-17	4.25	4.32	4.15	4.28	192800
2006-11-20	4.29	4.39	4.17	4.36	3729500
2006-11-21	4.37	4.39	4.29	4.34	209100
2006-11-22	4.35	4.35	4.26	4.32	63300
2006-11-24	4.29	4.39	4.27	4.33	722700
2006-11-27	4.31	4.40	4.28	4.33	290600
2006-11-28	4.33	4.40	4.30	4.35	223100
2006-11-29	4.35	4.52	4.35	4.50	403100
2006-11-30	4.53	4.65	4.52	4.56	405800
2006-12-01	4.55	4.63	4.48	4.54	309200
2006-12-04	4.56	4.75	4.56	4.69	639000
2006-12-05	4.72	4.78	4.64	4.76	632200
2006-12-06	4.74	5.11	4.74	5.08	1344900
2006-12-07	5.05	5.07	4.87	5.00	374800
2006-12-08	5.02	5.11	5.02	5.07	222500
2006-12-11	5.08	5.22	4.92	5.04	135500
2006-12-12	5.07	5.11	4.95	5.00	204300
2006-12-13	5.07	5.07	4.87	5.00	134800
2006-12-14	5.00	5.00	4.85	4.93	159300
2006-12-15	4.94	5.35	4.90	5.16	537000
2006-12-18	5.23	5.41	5.08	5.11	333000
2006-12-19	5.10	5.17	4.94	5.15	323200
2006-12-20	5.13	5.20	5.10	5.15	119800
2006-12-21	5.19	5.22	5.09	5.17	492300
2006-12-22	5.20	5.46	5.18	5.41	1965100
2006-12-26	5.53	5.76	5.42	5.49	158600
2006-12-27	5.63	5.67	5.50	5.55	167200
2006-12-28	5.67	5.67	5.46	5.55	240300
2006-12-29	5.53	5.64	5.33	5.51	346000
2007-01-03	5.58	5.64	5.44	5.52	515800
2007-01-04	5.55	5.69	5.40	5.62	293300
2007-01-05	5.57	5.58	5.44	5.55	398700
2007-01-08	5.47	5.51	5.36	5.45	279300
2007-01-09	5.43	5.43	5.24	5.34	208900
2007-01-10	5.29	5.31	5.20	5.28	113500
2007-01-11	5.30	5.41	5.22	5.26	1671600
2007-01-12	5.25	5.52	5.21	5.48	342300
2007-01-16	5.54	5.55	5.30	5.39	244500
2007-01-17	5.33	5.41	5.22	5.35	444100
2007-01-18	5.32	5.42	5.22	5.39	336200
2007-01-19	5.34	5.55	5.30	5.47	760000
2007-01-22	5.25	5.63	5.25	5.59	466700
2007-01-23	5.64	6.11	5.61	5.88	1310500
2007-01-24	6.02	6.11	5.75	5.83	2881200
2007-01-25	5.85	5.85	5.67	5.74	402900
2007-01-26	5.74	5.76	5.55	5.71	322200
2007-01-29	5.80	5.92	5.70	5.83	192500
2007-01-30	5.82	5.82	5.56	5.72	166900
2007-01-31	5.70	5.85	5.57	5.75	460600
2007-02-01	5.78	5.86	5.69	5.71	451700
2007-02-02	5.73	5.80	5.70	5.73	144500
2007-02-05	5.74	5.77	5.65	5.65	157500
2007-02-06	5.74	5.97	5.73	5.84	952000
2007-02-07	5.85	5.88	5.76	5.86	199500
2007-02-08	5.84	5.88	5.70	5.78	138500
2007-02-09	5.75	5.90	5.75	5.80	226500
2007-02-12	5.76	5.88	5.76	5.77	1565235
2007-02-13	5.79	5.84	5.76	5.78	151433
2007-02-14	5.77	5.80	5.64	5.68	319878
2007-02-15	5.69	5.72	5.51	5.57	286800
2007-02-16	5.56	5.60	5.37	5.55	314900
2007-02-20	5.55	5.58	5.42	5.54	166200
2007-02-21	5.45	5.79	5.45	5.75	206100
2007-02-22	5.75	5.79	5.60	5.73	550800
2007-02-23	5.70	5.70	5.48	5.65	160700
2007-02-26	5.70	5.84	5.65	5.74	1009390
2007-02-27	5.20	5.65	4.95	5.53	456800
2007-02-28	5.42	5.54	5.26	5.47	358600
2007-03-01	5.22	5.55	5.21	5.47	525137
2007-03-02	5.42	5.52	5.22	5.35	300200
2007-03-05	4.45	5.30	4.45	5.03	449400
2007-03-06	5.10	5.48	5.09	5.36	317200
2007-03-07	5.34	5.52	5.18	5.36	226200
2007-03-08	5.41	5.72	5.35	5.64	285400
2007-03-09	5.75	5.75	5.35	5.55	561200
2007-03-12	5.43	5.57	5.40	5.53	337700
2007-03-13	5.43	5.55	5.40	5.52	217600
2007-03-14	5.43	5.57	5.34	5.46	477000
2007-03-15	5.40	5.88	5.38	5.74	411000
2007-03-16	5.91	5.98	5.72	5.77	1222800
2007-03-19	5.82	6.18	5.77	5.93	1440100
2007-03-20	5.95	6.31	5.94	6.30	816500
2007-03-21	5.76	6.61	5.76	6.54	2214700
2007-03-22	6.67	6.79	6.36	6.41	757000
2007-03-23	6.39	6.49	6.25	6.26	270200
2007-03-26	6.40	6.69	6.28	6.60	1035800
2007-03-27	6.75	6.75	6.43	6.48	545500
2007-03-28	6.46	6.64	6.40	6.56	1044500
2007-03-29	6.62	6.65	6.41	6.46	265400
2007-03-30	6.48	6.54	6.35	6.50	320400
2007-04-02	6.80	6.80	6.41	6.45	337900
2007-04-03	6.55	6.60	6.23	6.27	517300
2007-04-04	6.28	6.30	6.06	6.29	450600
2007-04-05	6.29	6.56	6.28	6.56	608300
2007-04-09	6.58	6.70	6.50	6.59	1796600
2007-04-10	6.59	6.60	6.47	6.58	202732
2007-04-11	6.60	6.99	6.54	6.96	1207600
2007-04-12	6.92	7.20	6.81	7.11	3200038
2007-04-13	7.12	7.53	7.05	7.41	3529200
2007-04-16	7.55	8.12	7.47	8.00	3261850
2007-04-17	7.95	7.95	7.60	7.89	785200
2007-04-18	7.84	7.90	7.76	7.83	479300
2007-04-19	7.80	7.81	7.41	7.64	966800
2007-04-20	7.85	7.85	7.64	7.69	559200
2007-04-23	7.71	7.71	7.55	7.56	490500
2007-04-24	7.65	7.85	7.45	7.80	379700
2007-04-25	8.10	8.10	7.64	7.65	987600
2007-04-26	7.50	7.78	7.42	7.71	650580
2007-04-27	7.67	7.77	7.55	7.69	332445
2007-04-30	7.70	7.78	7.48	7.67	414441
2007-05-01	7.57	7.71	7.48	7.68	335262
2007-05-02	7.68	7.79	7.67	7.73	281400
2007-05-03	7.71	7.89	7.60	7.65	412100
2007-05-04	7.70	7.71	7.56	7.66	459100
2007-05-07	7.66	7.89	7.66	7.89	355800
2007-05-08	7.88	8.05	7.69	8.03	620200
2007-05-09	7.99	8.10	7.85	8.01	748500
2007-05-10	7.90	8.37	7.82	8.26	1236300
2007-05-11	8.37	8.55	7.86	8.16	1235800
2007-05-14	8.17	8.75	8.17	8.63	1405700
2007-05-15	8.60	8.84	8.50	8.60	1162400
2007-05-16	8.60	8.70	8.55	8.69	730100
2007-05-17	8.65	8.68	8.52	8.59	1052367
2007-05-18	8.56	8.64	8.40	8.57	2288300
2007-05-21	8.55	8.96	8.55	8.78	1261800
2007-05-22	8.96	9.05	8.87	8.92	2155600
2007-05-23	8.95	9.13	8.83	8.87	966900
2007-05-24	8.87	8.98	8.61	8.69	624400
2007-05-25	8.75	8.97	8.72	8.84	631500
2007-05-29	9.05	9.15	8.88	9.07	802300
2007-05-30	9.01	9.14	8.94	9.10	450000
2007-05-31	9.18	9.18	8.95	9.05	325450
2007-06-01	9.11	9.24	9.08	9.20	1011350
2007-06-04	9.20	9.58	9.20	9.47	1728200
2007-06-05	9.47	9.50	9.20	9.36	1063100
2007-06-06	9.35	9.55	9.15	9.21	886500
2007-06-07	9.15	9.19	8.75	8.80	941100
2007-06-08	8.80	9.11	8.70	8.98	600200
2007-06-11	9.16	9.16	8.92	8.99	423100
2007-06-12	8.92	8.99	8.75	8.81	427800
2007-06-13	8.76	9.00	8.76	8.90	622700
2007-06-14	8.95	8.95	8.68	8.75	2547400
2007-06-15	8.82	9.00	8.66	8.87	1391300
2007-06-18	8.91	8.99	8.85	8.90	481700
2007-06-19	8.84	9.09	8.84	9.00	620300
2007-06-20	8.67	9.06	8.59	8.75	489000
2007-06-21	8.81	8.97	8.75	8.95	610600
2007-06-22	8.97	9.02	8.82	9.02	803800
2007-06-25	8.88	8.90	8.58	8.84	1064400
2007-06-26	8.94	8.97	8.83	8.95	437100
2007-06-27	8.90	8.99	8.83	8.97	517700
2007-06-28	9.00	9.24	8.96	9.05	884200
2007-06-29	9.13	9.33	9.07	9.14	588100
2007-07-02	9.28	9.58	9.23	9.49	832500
2007-07-03	10.04	10.15	9.77	9.82	1225400
2007-07-05	9.98	10.15	9.80	10.00	967500
2007-07-06	10.05	10.10	9.94	10.08	692200
2007-07-09	10.18	10.44	10.01	10.19	1023900
2007-07-10	9.99	10.19	9.74	9.81	1322800
2007-07-11	9.75	10.11	9.71	10.00	601500
2007-07-12	10.10	10.18	9.82	9.99	544900
2007-07-13	9.87	9.98	9.80	9.87	314400
2007-07-16	10.00	10.07	9.81	9.93	374303
2007-07-17	9.99	10.03	9.86	9.91	450200
2007-07-18	9.85	9.95	9.71	9.81	334000
2007-07-19	9.89	9.96	9.85	9.91	239400
2007-07-20	9.89	9.89	9.50	9.71	652600
2007-07-23	9.71	9.85	9.60	9.67	673400
2007-07-24	9.54	9.69	9.30	9.48	623700
2007-07-25	9.53	9.53	7.67	9.03	1813200
2007-07-26	8.96	8.96	7.77	8.16	1260400
2007-07-27	8.25	9.03	7.81	7.82	741000
2007-07-30	8.45	8.45	7.50	8.25	1269400
2007-07-31	8.60	8.65	8.14	8.39	1034600
2007-08-01	8.50	8.50	7.90	8.27	925900
2007-08-02	8.29	8.37	8.04	8.30	498400
2007-08-03	8.41	8.41	7.95	8.03	558400
2007-08-06	8.45	8.50	7.82	7.98	1022700
2007-08-07	8.13	8.39	7.99	8.39	1374300
2007-08-08	8.48	8.79	8.44	8.58	1229100
2007-08-09	8.37	8.50	8.02	8.25	1285000
2007-08-10	8.02	8.45	7.33	8.30	1273400
2007-08-13	8.45	8.59	8.22	8.23	1165000
2007-08-14	8.19	8.27	7.81	7.81	540200
2007-08-15	7.75	7.77	7.39	7.40	920600
2007-08-16	7.25	7.63	6.92	7.21	1284500
2007-08-17	7.49	8.44	7.22	7.35	625000
2007-08-20	7.99	7.99	7.37	7.61	510200
2007-08-21	7.36	7.79	7.36	7.69	477700
2007-08-22	7.79	7.99	7.76	7.94	814200
2007-08-23	7.96	8.10	7.90	7.97	639000
2007-08-24	7.99	8.21	7.92	8.19	693400
2007-08-27	8.12	8.17	7.95	8.12	411400
2007-08-28	7.91	8.09	7.75	7.85	338800
2007-08-29	7.93	8.09	7.81	8.06	389200
2007-08-30	7.95	8.50	7.91	8.33	490700
2007-08-31	8.45	8.47	8.25	8.45	270900
2007-09-04	8.43	8.58	8.31	8.57	375500
2007-09-05	8.20	8.54	8.17	8.33	477900
2007-09-06	8.37	8.47	8.03	8.14	336400
2007-09-07	7.98	8.04	7.80	7.94	245400
2007-09-10	8.01	8.11	7.82	8.05	481700
2007-09-11	8.08	8.50	8.04	8.45	621800
2007-09-12	8.43	8.83	8.41	8.75	917500
2007-09-13	8.81	9.14	8.73	9.05	1527600
2007-09-14	9.00	9.15	8.92	9.10	1204100
2007-09-17	9.05	9.34	8.95	9.14	1334900
2007-09-18	9.10	9.76	9.02	9.74	594500
2007-09-19	9.85	9.87	9.69	9.75	1477200
2007-09-20	9.55	9.79	9.46	9.69	428000
2007-09-21	9.77	9.91	9.70	9.83	1159100
2007-09-24	9.80	10.02	9.80	9.84	699400
2007-09-25	9.84	9.85	9.65	9.79	336300
2007-09-26	9.80	10.00	9.79	9.99	677300
2007-09-27	9.95	9.99	9.77	9.99	390800
2007-09-28	9.98	10.00	9.81	9.89	536100
2007-10-01	9.91	10.12	9.79	9.82	1156500
2007-10-02	9.84	10.00	9.80	9.88	631400
2007-10-03	9.82	9.90	9.65	9.76	412100
2007-10-04	9.80	9.80	9.66	9.75	294100
2007-10-05	9.88	10.00	9.74	9.86	526400
2007-10-08	9.82	9.85	9.66	9.85	336800
2007-10-09	9.85	9.92	9.66	9.87	899900
2007-10-10	9.85	9.95	9.75	9.85	868200
2007-10-11	9.85	9.91	9.73	9.83	537300
2007-10-12	9.80	9.83	9.71	9.80	464700
2007-10-15	9.85	9.85	9.72	9.80	395200
2007-10-16	9.75	10.17	9.73	10.07	1372000
2007-10-17	10.25	10.44	10.10	10.26	1243200
2007-10-18	10.25	10.41	10.13	10.41	568100
2007-10-19	10.40	10.40	9.90	10.23	651100
2007-10-22	10.03	10.23	9.85	10.12	359100
2007-10-23	10.10	10.50	10.00	10.31	523500
2007-10-24	10.20	10.30	9.75	10.01	664900
2007-10-25	10.48	10.48	10.01	10.18	765800
2007-10-26	10.25	10.42	10.04	10.38	584200
2007-10-29	10.46	10.93	10.40	10.70	839600
2007-10-30	10.52	10.67	9.92	10.04	1092500
2007-10-31	10.34	10.41	9.75	10.06	1661600
2007-11-01	9.95	10.00	9.65	9.74	774300
2007-11-02	9.69	9.77	9.15	9.53	609600
2007-11-05	9.06	9.93	9.06	9.56	528561
2007-11-06	9.57	9.75	9.53	9.70	579300
2007-11-07	9.50	9.68	9.28	9.34	719800
2007-11-08	9.26	9.55	8.94	9.35	906700
2007-11-09	9.45	10.33	9.23	9.97	3415500
2007-11-12	9.98	10.21	9.81	9.87	1424100
2007-11-13	9.94	10.05	9.57	9.82	1277995
2007-11-14	9.86	10.00	9.71	9.83	1088750
2007-11-15	9.80	9.80	9.67	9.70	749601
2007-11-16	9.86	9.95	9.62	9.77	1279330
2007-11-19	9.81	10.17	9.71	10.10	2542610
2007-11-20	10.21	10.27	9.75	9.80	1792963
2007-11-21	9.88	9.99	9.46	9.67	900690
2007-11-23	9.80	9.95	9.67	9.90	222200
2007-11-26	9.93	10.15	9.76	9.80	567100
2007-11-27	9.75	10.03	9.75	9.80	1143750
2007-11-28	9.89	10.03	9.85	9.96	1085250
2007-11-29	9.92	10.30	9.76	10.25	1221610
2007-11-30	10.48	10.69	10.01	10.25	2349508
2007-12-03	10.33	10.50	10.22	10.27	1807945
2007-12-04	10.20	10.53	10.20	10.39	1871800
2007-12-05	10.57	11.14	10.54	10.98	1907600
2007-12-06	11.16	11.31	10.80	11.31	2308254
2007-12-07	11.30	11.62	11.27	11.41	1482996
2007-12-10	11.78	11.78	11.32	11.53	1057660
2007-12-11	11.77	11.78	10.81	10.92	1296906
2007-12-12	11.25	11.49	10.96	11.26	838444
2007-12-13	11.19	11.19	10.75	11.18	871145
2007-12-14	11.18	11.31	10.70	11.16	800115
2007-12-17	11.11	11.31	10.92	11.03	728310
2007-12-18	11.18	11.18	10.50	11.11	935386
2007-12-19	11.07	11.21	10.91	11.11	612437
2007-12-20	11.25	11.56	11.05	11.54	1466700
2007-12-21	11.74	11.94	11.54	11.85	2289405
2007-12-24	11.79	12.00	11.72	11.96	406350
2007-12-26	11.96	12.10	11.69	12.10	539782
2007-12-27	12.02	12.09	11.23	11.46	692530
2007-12-28	11.48	11.78	11.35	11.69	875750
2007-12-31	11.75	11.84	11.06	11.56	491316
2008-01-02	11.52	11.78	11.21	11.54	1090888
2008-01-03	11.55	11.74	11.42	11.70	1159200
2008-01-04	11.52	11.75	11.49	11.54	1196930
2008-01-07	11.57	11.92	11.49	11.67	1119775
2008-01-08	11.70	11.71	11.45	11.45	1224095
2008-01-09	11.35	11.40	10.98	11.31	900388
2008-01-10	11.16	11.68	11.10	11.67	1049491
2008-01-11	11.56	11.75	11.36	11.66	805444
2008-01-14	11.76	11.76	11.37	11.56	1513870
2008-01-15	11.43	11.75	11.36	11.66	952088
2008-01-16	11.65	11.74	11.04	11.61	1120970
2008-01-17	11.63	11.63	10.81	11.12	1154900
2008-01-18	11.19	11.19	10.10	10.73	1523478
2008-01-22	9.90	10.26	9.40	10.16	966808
2008-01-23	10.00	11.59	10.00	11.48	2389655
2008-01-24	11.54	11.54	11.27	11.28	1191208
2008-01-25	11.47	11.51	11.03	11.14	952780
2008-01-28	11.25	11.40	11.09	11.28	871271
2008-01-29	11.26	11.38	10.75	10.81	930400
2008-01-30	10.70	11.86	10.65	11.36	1182891
2008-01-31	11.14	11.65	11.02	11.64	1059215
2008-02-01	11.67	12.40	11.51	12.18	1697759
2008-02-04	12.32	12.86	12.24	12.57	1700588
2008-02-05	12.34	12.63	12.25	12.37	1105654
2008-02-06	12.29	12.69	12.29	12.60	1139610
2008-02-07	12.63	12.63	11.94	12.60	1420155
2008-02-08	12.46	12.52	12.06	12.18	718991
2008-02-11	12.21	12.60	11.87	12.55	962134
2008-02-12	12.64	13.12	12.45	12.84	1668033
2008-02-13	13.08	13.45	12.92	13.34	1436501
2008-02-14	13.38	13.38	12.64	12.77	1058512
2008-02-15	12.77	12.93	12.53	12.91	727389
2008-02-19	13.00	13.74	13.00	13.34	1081646
2008-02-20	13.27	13.29	13.02	13.20	572228
2008-02-21	13.32	14.04	13.30	13.76	1935512
2008-02-22	13.62	13.87	13.19	13.42	1254287
2008-02-25	13.64	13.90	13.51	13.71	1101100
2008-02-26	13.65	13.80	13.46	13.64	859308
2008-02-27	13.59	13.72	13.53	13.55	980490
2008-02-28	13.77	14.33	13.40	14.29	1689467
2008-02-29	14.20	14.38	13.82	13.90	1014592
2008-03-03	13.89	14.11	12.53	13.51	2301609
2008-03-04	13.41	13.45	13.08	13.39	1857523
2008-03-05	13.30	13.39	13.07	13.37	941634
2008-03-06	13.26	13.43	13.05	13.27	1261944
2008-03-07	13.06	13.50	12.85	12.93	943114
2008-03-10	13.00	13.00	12.35	12.42	973713
2008-03-11	12.75	13.31	12.62	13.25	1219774
2008-03-12	13.43	13.43	12.98	12.98	890125
2008-03-13	13.07	13.31	12.80	13.28	941806
2008-03-14	13.42	13.50	13.00	13.25	1401902
2008-03-17	12.88	13.14	12.61	12.65	919100
2008-03-18	13.07	13.29	12.70	13.04	1198055
2008-03-19	13.20	13.33	12.63	12.64	960726
2008-03-20	12.79	12.80	11.54	11.97	2700332
2008-03-24	11.97	12.59	11.97	12.56	1212467
2008-03-25	12.62	13.41	12.50	13.36	2067444
2008-03-26	13.40	13.40	13.00	13.10	744364
2008-03-27	13.15	13.40	12.90	13.12	1454148
2008-03-28	13.15	13.21	12.90	12.98	559501
2008-03-31	13.02	13.02	12.86	12.95	740081
2008-04-01	12.95	12.95	12.00	12.33	1907963
2008-04-02	12.30	12.60	12.11	12.40	1405758
2008-04-03	12.46	13.15	12.30	12.93	1510077
2008-04-04	12.86	13.12	12.67	12.78	807395
2008-04-07	12.94	13.00	12.79	12.92	755402
2008-04-08	12.89	13.11	12.75	12.94	627060
2008-04-09	12.94	13.15	12.64	12.89	490847
2008-04-10	12.87	13.47	12.81	13.47	1271369
2008-04-11	13.30	14.07	13.25	13.68	1537999
2008-04-14	13.73	13.75	13.52	13.56	1139081
2008-04-15	13.68	13.76	13.46	13.59	1299976
2008-04-16	13.73	13.96	13.51	13.90	2024434
2008-04-17	14.16	15.53	14.14	15.39	3232764
2008-04-18	15.44	16.13	15.36	15.67	1964764
2008-04-21	15.82	16.08	14.91	15.89	1321932
2008-04-22	15.88	15.89	15.07	15.43	1551936
2008-04-23	15.38	15.94	15.31	15.76	1206138
2008-04-24	15.61	15.76	14.30	15.42	1412971
2008-04-25	15.48	15.76	15.26	15.70	788574
2008-04-28	15.80	15.92	15.11	15.71	1295737
2008-04-29	15.70	15.70	14.94	15.04	1293315
2008-04-30	15.19	15.57	14.96	15.27	1446380
2008-05-01	15.20	15.33	14.89	15.03	1385987
2008-05-02	15.12	15.57	15.07	15.45	656702
2008-05-05	15.58	16.10	15.48	16.00	1797470
2008-05-06	16.05	16.25	16.00	16.20	1418550
2008-05-07	16.29	16.50	16.22	16.35	2035507
2008-05-08	16.62	16.62	14.61	14.93	2408741
2008-05-09	16.20	16.75	15.62	16.18	2465779
2008-05-12	16.25	16.25	14.83	15.20	2347629
2008-05-13	15.30	15.58	15.21	15.27	989381
2008-05-14	15.45	15.45	13.90	14.00	2614867
2008-05-15	14.03	14.63	13.98	14.38	1705466
2008-05-16	14.59	14.94	14.45	14.53	1762054
2008-05-19	14.59	14.97	14.33	14.46	1413020
2008-05-20	14.59	15.03	14.45	14.98	1751241
2008-05-21	15.00	15.01	14.36	14.43	1294339
2008-05-22	14.54	14.90	14.47	14.59	721342
2008-05-23	14.59	14.95	14.46	14.72	846052
2008-05-27	14.87	15.33	14.80	15.32	1572850
2008-05-28	15.99	16.25	15.76	16.10	3706761
2008-05-29	16.16	16.46	16.00	16.25	9073185
2008-05-30	16.24	16.25	15.67	16.11	2126906
2008-06-02	16.05	16.50	16.00	16.44	1591436
2008-06-03	16.59	17.10	16.38	16.95	2191202
2008-06-04	16.76	17.30	16.76	16.97	1812274
2008-06-05	16.99	17.21	16.90	17.02	1257579
2008-06-06	16.95	17.06	16.65	16.65	1333407
2008-06-09	16.59	17.00	16.50	16.63	1069936
2008-06-10	16.75	16.91	16.60	16.76	756579
2008-06-11	16.76	16.76	15.71	15.71	1251141
2008-06-12	15.85	16.13	15.77	15.88	1056499
2008-06-13	16.06	16.09	15.84	16.09	866601
2008-06-16	16.06	17.09	15.96	17.06	2010510
2008-06-17	17.13	17.50	16.88	17.28	1216269
2008-06-18	17.23	17.36	16.86	17.17	913342
2008-06-19	17.17	17.45	17.02	17.29	1009650
2008-06-20	17.49	17.49	16.82	17.19	1482884
2008-06-23	17.19	17.19	16.51	16.60	1096800
2008-06-24	16.51	16.69	15.55	16.24	1329487
2008-06-25	16.27	17.29	16.27	16.87	1485726
2008-06-26	16.67	16.88	16.22	16.46	1013746
2008-06-27	16.40	16.73	16.08	16.67	1242211
2008-06-30	16.65	17.00	16.10	16.52	749667
2008-07-01	16.38	16.76	16.15	16.69	793435
2008-07-02	16.89	16.97	15.90	16.01	797667
2008-07-03	15.98	16.14	13.66	15.70	1707084
2008-07-07	15.75	16.02	15.23	15.77	994140
2008-07-08	15.20	16.25	15.20	16.22	1067899
2008-07-09	16.16	16.55	15.86	15.99	836174
2008-07-10	16.00	16.98	15.94	16.53	1194860
2008-07-11	16.61	16.88	16.02	16.83	876340
2008-07-14	17.00	17.09	16.33	16.76	1513978
2008-07-15	16.59	17.18	16.18	16.81	984237
2008-07-16	16.84	17.28	16.80	17.15	1095147
2008-07-17	17.38	17.52	16.20	16.44	1360607
2008-07-18	16.50	16.55	15.85	16.10	966340
2008-07-21	15.98	16.20	15.70	16.18	680241
2008-07-22	16.13	16.33	15.80	16.07	904427
2008-07-23	16.08	16.24	15.50	15.75	1175481
2008-07-24	15.76	16.20	15.46	15.91	718037
2008-07-25	16.00	16.13	15.53	16.05	659534
2008-07-28	16.15	16.15	15.50	15.79	617727
2008-07-29	15.81	16.48	15.81	16.16	634045
2008-07-30	16.26	16.78	16.13	16.54	754621
2008-07-31	16.44	16.56	16.07	16.18	480245
2008-08-01	16.17	16.38	15.80	16.21	493650
2008-08-04	16.34	16.44	15.27	15.39	1297683
2008-08-05	15.55	15.65	14.83	15.15	1774630
2008-08-06	15.05	15.66	14.98	15.37	830526
2008-08-07	15.27	15.92	14.87	15.02	1010616
2008-08-08	16.14	16.14	14.25	14.71	1953597
2008-08-11	14.68	14.90	11.33	11.77	5231490
2008-08-12	11.92	13.52	11.92	13.38	5244834
2008-08-13	13.40	13.70	13.09	13.48	1431456
2008-08-14	13.39	13.63	13.09	13.47	1501251
2008-08-15	13.50	13.95	13.16	13.31	1273120
2008-08-18	13.30	13.82	13.30	13.64	1176743
2008-08-19	13.71	13.71	13.34	13.43	945206
2008-08-20	13.48	13.58	13.25	13.53	736297
2008-08-21	13.34	13.78	13.26	13.62	661037
2008-08-22	13.70	13.77	13.39	13.50	446638
2008-08-25	13.49	13.51	13.03	13.18	425091
2008-08-26	13.18	13.58	13.09	13.46	1119765
2008-08-27	13.49	13.62	13.35	13.54	958177
2008-08-28	13.55	14.00	13.53	13.88	829512
2008-08-29	13.76	13.92	13.47	13.73	611128
2008-09-02	13.91	14.04	13.12	13.22	985972
2008-09-03	13.03	13.48	12.87	12.97	1046376
2008-09-04	12.83	13.05	12.36	12.38	873365
2008-09-05	12.28	12.67	12.02	12.58	1169613
2008-09-08	12.88	12.88	11.77	12.11	1096107
2008-09-09	12.59	12.59	11.29	11.44	2046868
2008-09-10	11.36	12.12	11.36	11.90	1114146
2008-09-11	11.70	12.50	11.51	12.40	1105106
2008-09-12	12.66	12.66	12.20	12.36	589698
2008-09-15	12.03	12.38	11.56	11.77	560575
2008-09-16	11.61	12.07	11.27	12.07	769084
2008-09-17	11.95	12.03	10.98	10.99	988370
2008-09-18	11.10	11.65	9.66	10.79	1856383
2008-09-19	11.55	12.25	10.70	12.19	2345260
2008-09-22	12.20	12.26	11.58	11.91	1432013
2008-09-23	11.59	11.89	11.20	11.62	1309254
2008-09-24	11.62	11.90	11.33	11.76	773785
2008-09-25	11.79	12.10	11.55	11.96	616267
2008-09-26	11.76	12.24	11.38	12.20	1027454
2008-09-29	12.02	12.02	10.57	10.92	1174406
2008-09-30	10.96	11.40	10.68	11.11	1609769
2008-10-01	11.08	11.21	10.80	11.00	792581
2008-10-02	10.95	11.23	9.53	9.63	833345
2008-10-03	9.76	10.45	9.55	9.56	741453
2008-10-06	9.15	9.31	8.15	8.63	1708793
2008-10-07	8.82	8.90	7.95	8.01	940803
2008-10-08	7.96	8.84	7.71	8.23	1696892
2008-10-09	8.31	8.50	7.39	7.46	1170486
2008-10-10	7.01	7.77	6.16	7.55	1617851
2008-10-13	7.85	8.42	7.85	8.42	1352480
2008-10-14	8.94	9.12	7.38	7.84	1112894
2008-10-15	7.84	7.89	6.86	6.87	1067116
2008-10-16	7.10	7.44	6.67	7.28	1228949
2008-10-17	7.13	8.04	7.01	7.42	1215017
2008-10-20	7.51	7.90	7.37	7.90	730004
2008-10-21	7.77	8.00	7.52	7.66	612819
2008-10-22	7.59	7.59	6.36	6.58	1084365
2008-10-23	6.62	6.84	6.22	6.64	1035066
2008-10-24	6.06	6.46	6.00	6.16	708126
2008-10-27	6.00	6.22	5.46	5.49	881562
2008-10-28	5.80	6.20	5.44	6.20	907881
2008-10-29	6.25	6.70	6.18	6.37	971485
2008-10-30	6.43	6.93	6.42	6.91	839353
2008-10-31	6.91	7.60	6.72	7.54	962180
2008-11-03	7.54	7.67	7.00	7.13	819933
2008-11-04	7.89	8.05	7.65	7.89	1446343
2008-11-05	7.98	7.98	7.17	7.22	719370
2008-11-06	7.27	7.38	6.64	6.73	913314
2008-11-07	6.37	7.35	6.12	6.30	1461595
2008-11-10	6.56	6.56	5.71	5.73	1359428
2008-11-11	5.52	5.60	4.67	4.72	1609932
2008-11-12	4.81	4.84	4.50	4.52	1329958
2008-11-13	4.64	4.92	4.13	4.92	1433849
2008-11-14	4.83	4.93	4.45	4.57	1344412
2008-11-17	4.54	4.69	4.23	4.25	868344
2008-11-18	4.25	4.35	4.05	4.20	1032237
2008-11-19	4.11	4.20	3.60	3.60	1430903
2008-11-20	3.60	3.99	3.27	3.53	1453363
2008-11-21	3.60	3.69	3.28	3.56	1355442
2008-11-24	3.58	3.99	3.58	3.87	1170929
2008-11-25	3.89	4.87	3.79	4.87	1533107
2008-11-26	4.81	5.11	4.55	5.07	1429202
2008-11-28	5.01	5.04	4.71	5.00	335850
2008-12-01	4.93	4.93	3.58	3.62	1866443
2008-12-02	3.83	4.50	3.66	4.35	2247249
2008-12-03	4.34	4.58	4.00	4.54	1267401
2008-12-04	4.50	4.53	4.04	4.17	942859
2008-12-05	4.18	4.28	3.97	4.04	1254672
2008-12-08	4.11	4.11	3.68	3.80	2075449
2008-12-09	3.76	3.83	3.46	3.66	2813912
2008-12-10	3.73	4.16	3.73	4.16	1649219
2008-12-11	4.25	4.48	4.05	4.28	1647235
2008-12-12	4.17	4.83	4.00	4.76	1003455
2008-12-15	4.79	4.97	4.33	4.46	1038922
2008-12-16	4.53	4.78	4.34	4.75	1145087
2008-12-17	4.62	4.91	4.50	4.80	1364453
2008-12-18	4.82	5.37	4.65	5.36	1819819
2008-12-19	5.36	5.63	5.19	5.34	2199664
2008-12-22	5.23	5.32	4.87	5.11	908713
2008-12-23	5.10	5.33	5.00	5.24	882757
2008-12-24	5.26	5.34	5.18	5.25	244633
2008-12-26	5.29	5.57	5.27	5.54	526095
2008-12-29	5.55	5.77	5.54	5.75	968701
2008-12-30	5.89	5.94	5.42	5.64	1578956
2008-12-31	5.63	5.88	5.28	5.49	1836736
2009-01-02	5.50	6.00	5.45	5.93	1248796
2009-01-05	5.91	6.56	5.90	6.36	1247114
2009-01-06	6.41	6.61	6.15	6.39	1030959
2009-01-07	6.25	6.37	6.03	6.15	921241
2009-01-08	6.08	6.15	5.80	5.95	1126870
2009-01-09	5.95	6.09	5.74	5.86	1280543
2009-01-12	5.80	5.90	5.32	5.40	1671186
2009-01-13	5.26	5.48	5.15	5.34	857438
2009-01-14	5.41	5.41	4.93	5.12	817572
2009-01-15	5.12	5.32	4.71	5.22	1056142
2009-01-16	5.31	5.54	5.16	5.50	849124
2009-01-20	5.43	5.43	4.85	4.88	1185550
2009-01-21	4.97	5.24	4.86	5.24	1057181
2009-01-22	5.05	5.14	4.82	4.96	819990
2009-01-23	4.76	4.94	4.61	4.86	962870
2009-01-26	4.85	5.10	4.85	4.96	712956
2009-01-27	4.99	5.08	4.79	5.02	723994
2009-01-28	5.09	5.19	5.02	5.17	703714
2009-01-29	5.12	5.15	4.75	4.77	753878
2009-01-30	4.84	4.88	4.53	4.59	834931
2009-02-02	4.53	4.53	4.28	4.49	1084634
2009-02-03	4.53	4.94	4.47	4.87	846355
2009-02-04	4.89	5.02	4.64	4.76	834747
2009-02-05	4.73	5.14	4.67	5.07	810338
2009-02-06	5.07	5.30	5.02	5.29	660653
2009-02-09	5.28	5.56	5.22	5.48	721036
2009-02-10	5.43	5.61	5.04	5.12	857598
2009-02-11	5.14	5.33	5.00	5.12	411273
2009-02-12	5.01	5.31	4.94	5.26	616533
2009-02-13	5.25	5.35	5.09	5.16	405335
2009-02-17	4.92	4.92	4.66	4.78	727191
2009-02-18	4.82	4.82	4.50	4.58	635714
2009-02-19	4.66	4.70	4.48	4.52	617099
2009-02-20	4.45	4.45	4.16	4.20	818311
2009-02-23	4.23	4.32	4.00	4.04	680103
2009-02-24	4.11	4.58	4.03	4.52	898017
2009-02-25	4.49	4.57	4.22	4.23	740155
2009-02-26	4.25	4.44	4.23	4.23	479698
2009-02-27	4.22	4.45	4.15	4.33	594136
2009-03-02	4.32	4.56	4.07	4.14	815230
2009-03-03	4.32	4.48	4.05	4.32	1509627
2009-03-04	4.40	4.57	4.26	4.43	1048711
2009-03-05	4.32	4.32	2.82	3.08	5143702
2009-03-06	3.18	3.21	2.92	3.09	2398489
2009-03-09	3.06	3.12	2.93	2.94	1486265
2009-03-10	3.04	3.17	2.97	3.12	1498854
2009-03-11	3.10	3.17	3.00	3.01	1434631
2009-03-12	3.00	3.25	2.89	3.20	2081346
2009-03-13	3.26	3.41	3.20	3.37	619340
2009-03-16	3.40	3.58	3.26	3.49	1055921
2009-03-17	3.49	3.66	3.39	3.66	793808
2009-03-18	3.63	3.66	3.33	3.48	1709222
2009-03-19	3.53	3.64	3.43	3.56	1535338
2009-03-20	3.60	3.88	3.56	3.72	2139516
2009-03-23	3.97	4.25	3.82	4.23	1380536
2009-03-24	4.16	4.23	3.88	3.90	1084267
2009-03-25	3.94	4.28	3.80	4.09	1029310
2009-03-26	4.18	4.24	3.79	4.16	994924
2009-03-27	3.99	4.15	3.95	4.00	957738
2009-03-30	4.00	4.02	3.68	3.79	882655
2009-03-31	3.80	3.95	3.50	3.71	1153480
2009-04-01	3.65	4.04	3.57	4.00	671979
2009-04-02	4.12	4.44	4.05	4.32	1372903
2009-04-03	4.32	4.60	4.27	4.54	748998
2009-04-06	4.50	4.53	4.25	4.43	676128
2009-04-07	4.37	4.42	4.11	4.14	696060
2009-04-08	4.23	4.33	4.03	4.33	818091
2009-04-09	4.45	4.57	4.40	4.52	766843
2009-04-13	4.50	4.56	4.38	4.52	568129
2009-04-14	4.46	4.57	4.30	4.50	923054
2009-04-15	4.41	4.78	4.40	4.77	937291
2009-04-16	4.81	5.47	4.80	5.43	2265528
2009-04-17	5.65	6.41	5.63	6.36	3410540
2009-04-20	6.25	6.30	5.70	5.81	1866994
2009-04-21	5.79	6.08	5.79	6.00	1034617
2009-04-22	5.92	6.17	5.88	5.94	1451830
2009-04-23	5.96	6.07	5.74	5.88	1007622
2009-04-24	5.84	6.15	5.84	6.08	1658754
2009-04-27	6.03	6.12	5.95	6.10	2052252
2009-04-28	6.03	6.12	5.95	6.02	1096654
2009-04-29	6.06	6.40	5.92	6.03	1373345
2009-04-30	6.12	6.30	5.69	5.72	1169093
2009-05-01	5.75	6.25	5.75	6.11	764920
2009-05-04	6.15	6.64	6.15	6.62	955479
2009-05-05	6.65	6.76	6.34	6.44	921955
2009-05-06	6.54	6.66	6.34	6.46	1155571
2009-05-07	6.54	6.88	6.53	6.72	1081781
2009-05-08	6.86	7.31	6.82	7.30	851243
2009-05-11	7.15	7.28	6.87	6.93	805934
2009-05-12	6.99	7.09	6.52	6.60	1018794
2009-05-13	6.49	6.64	6.30	6.38	1177862
2009-05-14	6.34	6.71	6.23	6.60	765999
2009-05-15	6.54	7.59	6.54	7.00	1219945
2009-05-18	7.25	7.25	6.69	6.81	1452564
2009-05-19	6.87	7.24	6.63	7.00	1299469
2009-05-20	7.11	7.45	7.03	7.28	1285788
2009-05-21	7.20	7.20	6.76	7.14	1108327
2009-05-22	7.18	7.22	6.98	7.11	834572
2009-05-26	7.07	7.51	7.07	7.41	1208561
2009-05-27	7.37	7.68	7.37	7.57	1280064
2009-05-28	7.66	7.67	7.21	7.30	1073298
2009-05-29	7.36	7.62	7.22	7.57	856455
2009-06-01	7.72	7.84	7.31	7.52	1305395
2009-06-02	7.45	7.76	7.39	7.68	2112026
2009-06-03	7.58	7.82	7.16	7.34	723572
2009-06-04	7.41	7.81	7.23	7.69	732959
2009-06-05	7.80	8.01	7.67	7.93	1279567
2009-06-08	7.85	7.89	7.55	7.66	677928
2009-06-09	7.69	7.90	7.63	7.83	592838
2009-06-10	7.99	8.06	7.81	8.02	1446058
2009-06-11	8.06	8.43	8.01	8.16	1220874
2009-06-12	8.09	8.28	7.99	8.24	903658
2009-06-15	8.15	8.22	7.91	7.97	920137
2009-06-16	8.08	8.08	7.65	7.71	949577
2009-06-17	7.66	7.66	7.01	7.09	1611790
2009-06-18	7.15	7.25	6.79	7.17	943295
2009-06-19	7.26	7.51	7.17	7.22	757486
2009-06-22	7.17	7.19	6.60	6.60	608050
2009-06-23	6.64	6.74	6.50	6.65	743592
2009-06-24	6.73	6.91	6.56	6.63	659292
2009-06-25	6.60	6.80	6.47	6.79	525743
2009-06-26	6.76	6.86	6.53	6.80	1124093
2009-06-29	6.78	6.86	6.61	6.66	575802
2009-06-30	6.67	6.75	6.55	6.60	809972
2009-07-01	6.64	7.00	6.64	6.87	866701
2009-07-02	6.80	6.80	6.48	6.48	639785
2009-07-06	1.40	1.40	1.25	1.38	1300109
2009-07-07	1.38	1.38	1.25	1.29	458580
2009-07-08	1.24	1.32	1.17	1.17	875443
2009-07-09	1.19	1.29	1.19	1.25	488813
2009-07-10	1.40	1.77	1.40	1.73	5678488
2009-07-13	1.77	1.92	1.56	1.91	2674109
2009-07-14	1.91	2.10	1.77	2.04	2646632
2009-07-15	2.07	2.26	2.05	2.15	2708451
2009-07-16	2.05	2.20	2.02	2.15	1421765
2009-07-17	2.15	2.20	2.09	2.12	994886
2009-07-20	2.11	2.70	2.08	2.59	2598407
2009-07-21	2.68	2.84	2.32	2.49	3186891
2009-07-22	2.46	2.74	2.39	2.67	1658893
2009-07-23	2.78	3.16	2.70	2.81	2722011
2009-07-24	2.71	3.01	2.63	2.98	1528793
2009-07-27	3.10	3.15	2.93	2.97	1434911
2009-07-28	2.94	3.00	2.77	2.85	1342954
2009-07-29	2.80	2.88	2.72	2.88	746342
2009-07-30	2.90	3.17	2.90	3.07	1297615
2009-07-31	3.06	3.63	3.00	3.51	3812988
2009-08-03	3.93	4.47	3.76	4.32	4682567
2009-08-04	4.29	4.91	3.65	4.65	3936227
2009-08-05	4.61	5.08	4.61	4.67	3569850
2009-08-06	4.94	5.38	3.92	4.00	6892715
2009-08-07	4.23	4.92	4.02	4.75	4814146
2009-08-10	4.75	5.24	4.72	5.01	3157888
2009-08-11	5.01	5.01	4.45	4.65	1965750
2009-08-12	4.65	4.98	4.60	4.85	1790591
2009-08-13	4.94	4.96	4.57	4.62	1926381
2009-08-14	4.60	4.66	4.15	4.48	2126121
2009-08-17	4.32	4.39	4.05	4.22	1525770
2009-08-18	4.28	4.82	4.17	4.62	2753175
2009-08-19	4.44	5.24	4.40	5.13	4452613
2009-08-20	5.29	5.68	5.24	5.62	3927763
2009-08-21	5.61	5.85	5.61	5.71	2472856
2009-08-24	5.76	5.83	5.15	5.44	3018312
2009-08-25	5.51	5.88	5.48	5.78	2114270
2009-08-26	5.78	5.81	5.60	5.74	2243656
2009-08-27	5.72	5.72	5.50	5.71	1174382
2009-08-28	5.81	5.81	5.42	5.46	1362389
2009-08-31	5.34	5.38	5.05	5.23	2051667
2009-09-01	5.03	5.35	4.65	4.85	2783874
2009-09-02	4.84	4.85	4.58	4.66	1334248
2009-09-03	4.72	4.89	4.67	4.87	649442
2009-09-04	4.78	5.08	4.78	5.07	728312
2009-09-08	5.16	5.18	4.96	5.05	1073594
2009-09-09	5.03	5.35	4.99	5.29	1216622
2009-09-10	5.29	5.43	5.24	5.36	522108
2009-09-11	5.58	5.73	5.45	5.61	2079687
2009-09-14	5.47	6.46	5.47	6.18	2040538
2009-09-15	6.22	6.74	6.22	6.47	1867312
2009-09-16	6.59	6.66	6.35	6.51	1527127
2009-09-17	6.48	6.75	6.02	6.18	1335470
2009-09-18	6.24	6.30	6.09	6.24	1311965
2009-09-21	6.12	6.12	5.60	5.75	1664294
2009-09-22	5.90	7.44	5.82	7.13	7177033
2009-09-23	7.17	7.29	6.80	7.05	3710325
2009-09-24	7.12	7.23	6.65	6.83	28204734
2009-09-25	6.81	6.96	6.70	6.75	4374311
2009-09-28	6.90	7.00	6.65	6.68	5939170
2009-09-29	6.67	6.79	6.45	6.51	4069211
2009-09-30	6.64	7.06	6.34	6.81	7547538
2009-10-01	6.80	6.84	6.16	6.30	4135527
2009-10-02	6.09	6.28	5.83	6.05	3324138
2009-10-05	6.12	6.39	6.12	6.35	1953872
2009-10-06	6.44	6.89	6.36	6.72	4330969
2009-10-07	6.69	6.95	6.56	6.74	1823780
2009-10-08	6.85	7.07	6.66	6.88	2865439
2009-10-09	6.88	7.13	6.70	6.95	2164168
2009-10-12	7.12	7.14	6.85	6.99	1897051
2009-10-13	7.00	7.01	6.75	6.88	2018675
2009-10-14	7.02	7.11	7.00	7.10	1651085
2009-10-15	6.99	7.35	6.98	7.21	2417742
2009-10-16	7.15	7.15	6.74	6.75	3095673
2009-10-19	6.77	7.05	6.77	6.92	2854019
2009-10-20	6.88	7.05	6.77	6.97	2644364
2009-10-21	6.91	7.43	6.86	7.09	5284279
2009-10-22	7.09	7.38	6.90	7.24	2291435
2009-10-23	7.22	7.40	6.85	7.01	3527183
2009-10-26	7.02	7.15	6.56	6.81	3069774
2009-10-27	6.83	6.89	6.46	6.50	4581596
2009-10-28	6.37	6.49	5.59	5.74	7313092
2009-10-29	5.84	6.15	5.56	5.98	6371921
2009-10-30	5.91	5.98	5.38	5.66	9423998
2009-11-02	5.75	5.92	5.51	5.80	3652896
2009-11-03	5.45	6.29	5.35	6.06	6146361
2009-11-04	6.20	6.37	5.90	5.94	3876284
2009-11-05	6.01	6.11	5.90	6.01	4650103
2009-11-06	5.88	6.62	5.64	6.62	3496469
2009-11-09	6.79	7.05	6.69	7.02	2188433
2009-11-10	6.93	7.19	6.80	7.00	1902250
2009-11-11	7.06	7.56	7.05	7.27	3675272
2009-11-12	7.22	7.42	6.85	6.90	2231816
2009-11-13	6.97	7.30	6.90	7.09	2099112
2009-11-16	7.30	7.56	7.20	7.29	2445759
2009-11-17	7.21	7.37	7.10	7.20	2614511
2009-11-18	7.18	7.28	7.11	7.25	1302512
2009-11-19	7.15	7.15	6.86	6.98	1760296
2009-11-20	6.92	7.05	6.75	6.82	2378941
2009-11-23	7.03	7.19	6.88	6.94	1675481
2009-11-24	6.88	6.98	6.66	6.91	1178635
2009-11-25	7.00	7.25	6.88	7.21	1124838
2009-11-27	6.87	7.16	6.66	6.98	831777
2009-11-30	6.98	7.33	6.79	7.28	2580342
2009-12-01	7.37	8.06	7.37	7.86	4584362
2009-12-02	7.80	8.17	7.80	8.04	2970064
2009-12-03	8.10	8.47	8.07	8.26	5077755
2009-12-04	8.37	8.63	7.95	8.24	3515333
2009-12-07	8.18	8.42	8.08	8.21	3054062
2009-12-08	8.70	8.89	8.26	8.50	3273469
2009-12-09	8.60	8.77	8.50	8.74	2785063
2009-12-10	8.85	9.00	8.57	8.64	2118379
2009-12-11	8.76	9.10	8.73	9.07	2350669
2009-12-14	9.25	9.44	9.15	9.19	3780201
2009-12-15	9.17	9.50	9.10	9.43	3963213
2009-12-16	9.50	9.70	9.33	9.40	6079536
2009-12-17	9.41	10.18	9.41	9.64	7048213
2009-12-18	10.24	10.76	10.17	10.76	11639766
2009-12-21	10.83	11.19	10.77	10.95	4661181
2009-12-22	11.05	11.05	10.33	10.50	3476460
2009-12-23	10.65	10.78	10.38	10.75	1231594
2009-12-24	10.75	10.96	10.74	10.90	392502
2009-12-28	10.98	11.00	10.62	10.79	1123765
2009-12-29	10.72	11.05	10.71	10.89	1230968
2009-12-30	10.74	11.01	10.62	10.85	1982907
2009-12-31	10.88	11.25	10.76	10.84	1771545
2010-01-04	11.05	11.14	10.89	11.14	2475099
2010-01-05	11.15	12.06	11.00	12.00	6213319
2010-01-06	12.01	12.19	11.53	11.59	6160839
2010-01-07	11.64	11.73	11.32	11.60	2807621
2010-01-08	11.83	12.12	11.65	12.02	5150418
2010-01-11	12.23	12.50	11.89	12.40	4189939
2010-01-12	12.24	12.24	11.11	11.28	5362305
2010-01-13	11.34	11.67	11.10	11.64	2541396
2010-01-14	11.48	11.93	11.48	11.83	1503431
2010-01-15	11.93	11.95	11.24	11.56	2886615
2010-01-19	11.55	11.77	11.32	11.45	3211953
2010-01-20	11.32	11.33	10.94	11.25	2083183
2010-01-21	11.26	11.45	10.64	10.76	2938809
2010-01-22	10.59	10.90	10.09	10.20	3951937
2010-01-25	10.34	10.65	9.92	10.09	3916632
2010-01-26	10.04	10.62	10.04	10.23	1985111
2010-01-27	10.24	10.54	10.04	10.47	1981979
2010-01-28	10.51	11.11	10.16	10.36	2913939
2010-01-29	10.48	10.78	10.10	10.31	3154006
2010-02-01	10.38	10.88	10.22	10.73	2519347
2010-02-02	10.75	11.02	10.23	10.78	2796404
2010-02-03	10.75	10.98	10.54	10.90	1492980
2010-02-04	10.76	10.79	9.98	10.07	2484667
2010-02-05	10.02	10.12	9.22	9.72	4275525
2010-02-08	9.73	10.34	9.41	9.51	2963930
2010-02-09	9.84	10.26	9.66	10.24	2772522
2010-02-10	10.21	10.38	9.85	10.34	1749603
2010-02-11	10.22	10.51	9.97	10.44	1710834
2010-02-12	10.20	10.47	9.91	10.43	1906567
2010-02-16	10.46	10.70	10.11	10.65	1489941
2010-02-17	10.69	10.88	10.54	10.80	1934201
2010-02-18	10.77	10.98	10.70	10.90	1348821
2010-02-19	10.86	11.22	10.80	10.99	1178646
2010-02-22	11.09	11.16	10.70	10.89	1604962
2010-02-23	10.89	11.00	10.53	10.64	1968292
2010-02-24	10.69	11.13	10.43	10.94	3009608
2010-02-25	10.66	11.08	10.48	11.05	1932594
2010-02-26	11.09	11.51	10.98	11.37	2293369
2010-03-01	11.36	11.90	11.30	11.50	3526040
2010-03-02	11.57	11.84	11.22	11.27	1888090
2010-03-03	11.99	12.04	11.61	11.66	4544122
2010-03-04	11.69	11.78	11.38	11.73	2648487
2010-03-05	11.92	12.10	11.80	11.90	2870101
2010-03-08	11.96	12.00	11.75	12.00	1991810
2010-03-09	11.96	12.46	11.78	11.92	2567098
2010-03-10	11.96	12.15	11.53	11.63	3263534
2010-03-11	11.56	11.84	11.26	11.83	1916466
2010-03-12	11.92	12.18	11.63	11.73	3462422
2010-03-15	11.73	11.93	11.56	11.81	1158130
2010-03-16	11.84	11.96	11.59	11.95	1830442
2010-03-17	11.97	12.10	11.90	11.93	1211252
2010-03-18	11.87	11.99	11.61	11.77	2583607
2010-03-19	11.83	12.15	11.60	11.94	3555057
2010-03-22	11.75	12.59	11.62	12.56	4580753
2010-03-23	12.60	13.05	12.55	12.89	3434238
2010-03-24	12.79	12.85	12.44	12.81	2498289
2010-03-25	12.84	13.30	12.48	12.48	4930886
2010-03-26	12.55	12.71	12.13	12.48	2264344
2010-03-29	12.51	12.71	12.37	12.40	1837971
2010-03-30	12.39	12.57	12.11	12.25	2090904
2010-03-31	12.17	12.21	11.76	11.88	4071523
2010-04-01	12.07	12.33	11.62	11.78	4823842
2010-04-05	11.82	12.51	11.82	12.46	3920440
2010-04-06	12.37	12.54	12.30	12.46	1195981
2010-04-07	12.40	12.63	12.37	12.49	2192199
2010-04-08	12.44	12.66	12.34	12.60	2266550
2010-04-09	12.75	12.96	12.63	12.89	2666923
2010-04-12	13.05	13.37	12.98	13.29	4335078
2010-04-13	13.22	13.30	12.93	13.19	2189514
2010-04-14	13.32	14.10	13.25	13.57	4045450
2010-04-15	13.52	13.80	13.28	13.67	3736397
2010-04-16	13.63	13.83	12.97	13.11	3157339
2010-04-19	12.94	13.18	12.70	13.01	3114674
2010-04-20	13.15	13.33	12.92	13.07	1096157
2010-04-21	13.14	13.14	12.70	13.03	2755463
2010-04-22	12.81	13.18	12.59	13.17	2216349
2010-04-23	13.22	13.76	13.09	13.70	1994311
2010-04-26	13.80	14.02	13.57	13.63	1254403
2010-04-27	13.50	13.70	12.72	12.77	3175728
2010-04-28	12.95	13.07	12.44	12.54	3587033
2010-04-29	12.91	13.68	12.91	13.45	4645599
2010-04-30	13.44	14.01	13.16	13.36	3440005
2010-05-03	13.20	13.97	13.09	13.76	2933881
2010-05-04	13.44	13.61	12.98	13.07	4285383
2010-05-05	12.83	13.17	11.81	12.62	3402818
2010-05-06	12.52	12.99	10.14	12.10	7891723
2010-05-07	12.00	12.13	11.05	11.43	5691084
2010-05-10	12.38	12.68	12.16	12.28	4570275
2010-05-11	12.16	12.95	12.00	12.60	3538555
2010-05-12	12.68	13.17	12.63	12.98	2430383
2010-05-13	12.85	13.46	12.58	12.64	2852331
2010-05-14	12.46	12.46	11.75	12.03	4039965
2010-05-17	12.05	12.42	11.13	11.41	5502530
2010-05-18	11.61	11.85	10.86	11.01	3783452
2010-05-19	10.92	11.15	10.49	10.88	4180831
2010-05-20	10.46	10.57	9.73	9.90	6367279
2010-05-21	9.68	10.40	9.37	10.00	6057661
2010-05-24	9.96	10.34	9.85	9.98	3285220
2010-05-25	9.53	10.39	9.27	10.25	5878897
2010-05-26	10.50	10.90	10.33	10.44	4949654
2010-05-27	10.93	11.29	10.79	11.28	2585566
2010-05-28	11.25	11.53	10.64	10.86	2225713
2010-06-01	10.65	11.07	10.44	10.44	2782381
2010-06-02	10.50	11.11	10.39	11.11	3680496
2010-06-03	11.27	12.05	11.15	11.97	5954364
2010-06-04	11.64	11.80	10.95	11.03	4262509
2010-06-07	11.10	11.23	10.19	10.23	4692338
2010-06-08	10.25	10.65	9.94	10.39	4167285
2010-06-09	10.60	10.91	10.14	10.22	5116383
2010-06-10	10.54	10.97	10.44	10.90	2893876
2010-06-11	10.69	11.46	10.48	11.46	2791132
2010-06-14	11.71	11.96	11.30	11.38	2108495
2010-06-15	11.54	11.98	11.50	11.92	2078360
2010-06-16	11.76	11.90	11.54	11.60	1947405
2010-06-17	11.71	11.94	11.21	11.77	2409408
2010-06-18	11.89	12.27	11.84	11.99	2898049
2010-06-21	12.33	12.48	11.74	11.89	2395961
2010-06-22	11.99	12.10	11.32	11.37	1962443
2010-06-23	11.37	11.51	10.98	11.32	2012112
2010-06-24	11.19	11.37	10.93	11.01	1780584
2010-06-25	11.06	11.38	10.88	11.25	6634775
2010-06-28	11.25	11.35	11.00	11.13	2526557
2010-06-29	10.79	10.89	10.08	10.29	4132352
2010-06-30	10.22	10.66	9.88	10.00	3414942
2010-07-01	9.99	10.14	8.95	9.68	6021390
2010-07-02	9.77	9.86	9.16	9.49	3595964
2010-07-06	9.80	9.95	9.01	9.20	4059784
2010-07-07	9.24	10.25	9.15	10.18	3767793
2010-07-08	10.35	10.59	10.11	10.41	2065552
2010-07-09	10.35	10.64	10.29	10.60	1579432
2010-07-12	10.46	10.77	10.28	10.50	1737183
2010-07-13	10.79	11.25	10.68	11.18	2923304
2010-07-14	11.12	11.32	10.82	11.03	2125567
2010-07-15	11.09	11.09	10.54	10.94	2912735
2010-07-16	10.76	10.84	10.24	10.29	2280210
2010-07-19	10.33	10.56	10.01	10.30	2298548
2010-07-20	10.07	10.83	9.91	10.74	2039878
2010-07-21	10.92	11.07	10.48	10.55	2646425
2010-07-22	10.83	11.40	10.83	11.24	3708723
2010-07-23	11.15	11.93	11.02	11.67	3766082
2010-07-26	11.67	12.04	11.67	11.91	2089953
2010-07-27	12.06	12.37	11.60	11.61	2561899
2010-07-28	11.56	11.88	11.30	11.56	2438015
2010-07-29	11.80	11.91	11.00	11.60	4839667
2010-07-30	11.30	12.08	11.23	11.88	3256138
2010-08-02	12.23	12.55	12.10	12.52	3324020
2010-08-03	12.36	12.45	12.08	12.31	3462802
2010-08-04	12.41	12.64	12.26	12.56	2210623
2010-08-05	12.24	12.79	12.23	12.70	2250650
2010-08-06	12.36	12.62	12.12	12.56	1954812
2010-08-09	12.67	12.79	12.34	12.44	2392107
2010-08-10	12.19	12.33	11.93	12.11	2448382
2010-08-11	11.66	11.66	11.16	11.29	3430772
2010-08-12	11.03	11.56	10.82	11.25	2112782
2010-08-13	11.15	11.36	10.98	11.10	1317550
2010-08-16	10.96	11.29	10.83	11.10	1276900
2010-08-17	11.33	11.81	11.23	11.44	2545495
2010-08-18	11.46	11.64	11.26	11.46	1132364
2010-08-19	11.39	11.52	10.87	10.96	1965155
2010-08-20	10.91	10.95	10.61	10.92	1490329
2010-08-23	11.04	11.14	10.64	10.67	1692978
2010-08-24	10.27	10.75	10.18	10.35	2711875
2010-08-25	10.17	10.63	9.91	10.54	2898193
2010-08-26	10.66	10.93	10.19	10.21	1937501
2010-08-27	10.41	10.75	10.01	10.67	2392067
2010-08-30	10.60	10.63	10.18	10.18	1389967
2010-08-31	10.13	10.48	10.00	10.26	1726844
2010-09-01	10.59	10.79	10.29	10.77	3966612
2010-09-02	10.84	11.20	10.84	11.09	2045004
2010-09-03	11.39	11.65	11.08	11.25	2629191
2010-09-07	11.24	11.25	10.80	10.84	1352348
2010-09-08	10.62	10.67	10.27	10.45	4562543
2010-09-09	10.75	10.90	10.12	10.23	3313596
2010-09-10	10.27	10.42	10.11	10.25	1729881
2010-09-13	10.49	10.59	10.35	10.49	2419729
2010-09-14	10.46	10.63	10.44	10.52	2600970
2010-09-15	10.43	11.01	10.38	10.95	2482900
2010-09-16	10.86	11.12	10.80	11.00	1979380
2010-09-17	11.16	11.22	10.90	11.09	2768563
2010-09-20	11.18	11.65	11.01	11.63	2559679
2010-09-21	11.66	11.96	11.56	11.69	3118540
2010-09-22	11.62	11.96	11.54	11.72	2137894
2010-09-23	11.51	11.96	11.45	11.53	1961402
2010-09-24	11.81	12.17	11.74	12.11	2887412
2010-09-27	12.06	12.27	11.95	12.10	1678319
2010-09-28	12.18	12.41	11.80	12.34	1826589
2010-09-29	12.25	12.58	12.21	12.51	2752748
2010-09-30	12.64	12.79	12.26	12.32	3018520
2010-10-01	12.50	12.54	12.20	12.52	3445292
2010-10-04	12.48	12.56	12.06	12.16	1570425
2010-10-05	12.40	12.96	12.38	12.87	3575071
2010-10-06	12.82	13.02	12.75	12.91	1867018
2010-10-07	13.01	13.01	12.55	12.74	1697223
2010-10-08	12.77	13.39	12.76	13.31	2558961
2010-10-11	13.31	13.32	13.07	13.21	1175579
2010-10-12	13.13	13.39	12.92	13.23	2276487
2010-10-13	13.45	13.63	13.18	13.46	2665697
2010-10-14	13.46	13.64	13.29	13.44	1223921
2010-10-15	13.61	13.70	13.22	13.54	2086860
2010-10-18	13.66	13.66	13.17	13.38	1525740
2010-10-19	13.08	13.38	12.80	13.05	2479229
2010-10-20	13.17	13.52	13.07	13.32	1750902
2010-10-21	13.42	13.70	13.11	13.51	2089828
2010-10-22	13.60	13.79	13.45	13.71	1789951
2010-10-25	13.86	14.00	13.71	13.80	1812869
2010-10-26	13.64	14.00	13.48	13.89	2466021
2010-10-27	13.70	13.94	13.42	13.68	2244698
2010-10-28	13.88	14.34	13.75	14.20	3798152
2010-10-29	14.18	14.55	14.05	14.17	2153327
2010-11-01	14.23	14.38	13.81	14.10	3769562
2010-11-02	14.22	14.50	13.96	14.50	2495384
2010-11-03	14.49	14.58	14.22	14.53	3324761
2010-11-04	14.18	14.89	14.18	14.84	3953453
2010-11-05	14.93	15.24	14.76	15.02	2128915
2010-11-08	15.01	15.18	14.73	14.79	2155762
2010-11-09	14.84	14.88	14.34	14.51	1585541
2010-11-10	14.50	14.92	14.13	14.85	2242014
2010-11-11	14.58	15.02	14.56	14.92	2124727
2010-11-12	14.79	15.03	14.47	14.57	1974586
2010-11-15	14.75	15.00	14.49	14.52	1831439
2010-11-16	14.31	14.55	13.80	13.98	3865602
2010-11-17	14.06	14.47	13.95	14.43	1964304
2010-11-18	14.68	15.08	14.65	14.92	3297254
2010-11-19	14.84	15.17	14.67	15.12	1875427
2010-11-22	15.00	15.17	14.80	15.04	2064455
2010-11-23	14.76	15.01	14.60	14.80	2222850
2010-11-24	14.99	15.39	14.95	15.19	2403405
2010-11-26	15.01	15.33	15.00	15.19	476316
2010-11-29	15.05	15.20	14.63	15.16	1587805
2010-11-30	14.93	15.22	14.60	15.11	3954521
2010-12-01	15.47	15.86	15.41	15.67	2611360
2010-12-02	15.71	16.07	15.67	15.91	4117883
2010-12-03	15.81	16.23	15.65	16.16	1456559
2010-12-06	16.10	16.28	16.01	16.16	1760431
2010-12-07	16.47	16.68	16.15	16.23	4515324
2010-12-08	16.24	16.41	16.02	16.05	2035155
2010-12-09	16.27	16.46	16.04	16.38	1722364
2010-12-10	16.41	16.85	16.27	16.68	2574064
2010-12-13	16.80	17.03	16.44	16.46	3515160
2010-12-14	16.55	17.30	16.38	17.05	4002903
2010-12-15	16.99	17.25	16.81	16.87	2415331
2010-12-16	17.00	17.20	16.81	17.00	3531017
2010-12-17	17.04	17.51	16.97	17.09	2617092
2010-12-20	17.25	17.66	17.09	17.55	2124579
2010-12-21	17.73	17.99	17.62	17.65	2978335
2010-12-22	17.69	17.85	17.26	17.42	2008932
2010-12-23	17.42	17.56	17.30	17.41	699231
2010-12-27	17.26	17.45	17.02	17.39	788718
2010-12-28	17.41	17.45	17.08	17.14	546775
2010-12-29	17.16	17.34	17.10	17.10	635108
2010-12-30	17.04	17.25	17.00	17.06	1035152
2010-12-31	17.06	17.25	16.96	17.21	916922
2011-01-03	17.41	17.72	17.33	17.55	2601703
2011-01-04	17.59	17.87	17.31	17.86	3690906
2011-01-05	17.69	18.33	17.56	18.24	5219857
2011-01-06	18.30	18.42	17.83	17.97	2726805
2011-01-07	18.05	18.19	17.53	17.82	3114366
2011-01-10	17.59	18.61	17.52	18.44	4914852
2011-01-11	18.57	18.72	18.25	18.27	3124598
2011-01-12	18.30	18.50	17.75	18.50	4561906
2011-01-13	18.51	18.64	18.17	18.31	1793342
2011-01-14	18.30	18.72	18.27	18.72	2217203
2011-01-18	18.66	18.90	18.53	18.88	1313957
2011-01-19	18.93	18.93	17.87	18.00	4205718
2011-01-20	17.99	17.99	17.24	17.37	2756899
2011-01-21	17.52	17.73	16.99	17.03	2584466
2011-01-24	17.09	18.05	16.98	17.91	2629994
2011-01-25	17.83	17.92	17.60	17.86	2559900
2011-01-26	18.00	18.46	17.88	18.19	2738527
2011-01-27	18.28	18.92	18.28	18.80	2366494
2011-01-28	18.71	18.71	17.32	17.50	5675730
2011-01-31	17.55	17.93	17.42	17.92	2971107
2011-02-01	18.05	18.49	17.88	18.37	2893393
2011-02-02	18.21	18.23	17.12	17.17	6327944
2011-02-03	17.05	17.25	16.77	17.14	3861670
2011-02-04	17.26	17.31	16.91	17.05	1502485
2011-02-07	17.13	17.52	17.03	17.36	1970951
2011-02-08	17.39	17.53	17.14	17.31	2251113
2011-02-09	17.36	17.44	17.07	17.28	1447255
2011-02-10	17.07	18.41	17.01	18.24	3107077
2011-02-11	18.13	18.59	18.11	18.54	2265452
2011-02-14	18.58	18.75	18.33	18.66	2051606
2011-02-15	18.63	18.66	17.93	18.24	2255777
2011-02-16	18.33	18.52	18.24	18.45	2071540
2011-02-17	18.32	18.91	18.15	18.73	2644025
2011-02-18	18.73	18.86	18.35	18.55	2326687
2011-02-22	18.21	18.44	17.59	17.69	3175498
2011-02-23	18.19	18.52	17.18	17.80	6665615
2011-02-24	17.80	18.91	17.74	18.49	5783098
2011-02-25	18.52	19.02	18.37	18.99	2474367
2011-02-28	19.18	19.35	18.62	18.88	2377228
2011-03-01	19.05	19.05	18.12	18.30	2219918
2011-03-02	18.20	18.72	18.10	18.48	1808438
2011-03-03	18.79	19.07	18.76	18.86	2714719
2011-03-04	18.94	18.97	18.46	18.75	1511882
2011-03-07	18.91	18.98	17.94	18.30	1697172
2011-03-08	18.23	18.70	18.00	18.46	2316850
2011-03-09	18.47	18.48	18.12	18.16	1489054
2011-03-10	17.84	18.01	17.34	17.37	3483878
2011-03-11	17.24	17.71	16.92	17.52	1849124
2011-03-14	17.29	17.66	17.12	17.47	1802354
2011-03-15	16.57	17.34	16.30	17.15	4093748
2011-03-16	17.01	17.54	16.42	16.59	2995955
2011-03-17	17.04	17.10	16.34	16.34	3204688
2011-03-18	16.70	17.01	16.52	16.75	3651909
2011-03-21	17.12	17.41	16.96	17.16	3561561
2011-03-22	17.20	17.34	16.80	16.97	2014233
2011-03-23	16.90	17.12	16.49	16.96	2628804
2011-03-24	17.18	17.35	16.91	17.20	1306087
2011-03-25	17.29	17.63	17.12	17.35	1645301
2011-03-28	17.38	17.49	17.25	17.32	2065251
2011-03-29	17.24	17.47	17.03	17.22	2183030
2011-03-30	17.53	18.09	17.43	17.81	2725675
2011-03-31	17.70	17.73	17.24	17.39	2480311
2011-04-01	17.85	18.26	17.43	17.49	2779671
2011-04-04	17.57	17.81	17.40	17.48	2002456
2011-04-05	17.51	18.27	17.48	18.17	2895150
2011-04-06	18.33	18.35	17.93	18.12	2240199
2011-04-07	18.12	18.23	17.89	17.98	1606120
2011-04-08	18.15	18.18	17.47	17.57	2853246
2011-04-11	17.56	17.56	17.04	17.28	2486015
2011-04-12	17.11	17.31	16.43	17.10	3430414
2011-04-13	17.25	17.48	16.84	17.24	2429996
2011-04-14	17.03	17.15	16.68	16.98	2200104
2011-04-15	16.97	17.11	16.75	17.05	1941232
2011-04-18	16.63	16.75	16.36	16.59	2569946
2011-04-19	16.68	16.92	16.57	16.77	2609403
2011-04-20	17.26	17.83	17.26	17.82	2847302
2011-04-21	18.00	18.38	17.66	18.33	1956891
2011-04-25	18.29	18.38	17.97	18.33	1905085
2011-04-26	18.50	18.96	18.44	18.50	3853674
2011-04-27	18.82	18.85	18.15	18.57	3492597
2011-04-28	18.57	18.63	18.14	18.26	1997291
2011-04-29	18.35	18.62	18.15	18.17	1767001
2011-05-02	18.32	18.42	17.70	17.74	2219889
2011-05-03	17.64	17.67	17.14	17.47	4119546
2011-05-04	17.48	18.04	17.44	17.75	3897536
2011-05-05	17.55	18.05	17.40	17.88	3290928
2011-05-06	18.12	18.48	17.93	18.21	2837024
2011-05-09	18.08	18.32	18.06	18.11	1844632
2011-05-10	18.19	18.49	18.12	18.48	3938888
2011-05-11	18.44	18.54	17.96	18.16	1617898
2011-05-12	18.01	18.16	17.59	17.85	1281256
2011-05-13	17.89	17.98	17.32	17.57	2937451
2011-05-16	17.49	17.97	17.20	17.24	2027386
2011-05-17	17.08	17.47	17.00	17.20	2501470
2011-05-18	17.20	17.56	17.13	17.53	2108758
2011-05-19	17.70	17.84	17.44	17.81	1977067
2011-05-20	17.68	17.70	17.20	17.42	1667086
2011-05-23	17.08	17.42	16.99	17.25	1900565
2011-05-24	17.28	17.40	16.91	16.92	1661917
2011-05-25	16.82	17.37	16.82	17.32	2039593
2011-05-26	17.28	17.63	17.10	17.55	1630090
2011-05-27	17.61	18.10	17.61	18.02	2181380
2011-05-31	18.43	18.43	18.05	18.12	3426733
2011-06-01	18.09	18.17	17.22	17.24	2351652
2011-06-02	17.20	17.48	17.03	17.17	1805659
2011-06-03	16.81	17.18	16.71	17.15	2075612
2011-06-06	17.12	17.35	16.74	16.87	2175807
2011-06-07	17.00	17.15	16.81	17.06	1759185
2011-06-08	17.03	17.29	16.75	16.81	3442450
2011-06-09	16.85	17.27	16.78	16.96	1493772
2011-06-10	16.84	16.91	16.18	16.60	2107285
2011-06-13	16.64	16.89	16.06	16.30	1874985
2011-06-14	16.55	17.13	16.55	16.85	1740831
2011-06-15	16.60	16.96	16.01	16.09	2833887
2011-06-16	16.14	16.33	15.64	15.88	2361901
2011-06-17	16.10	16.27	15.93	16.10	1623616
2011-06-20	15.99	16.23	15.85	16.20	2072561
2011-06-21	16.39	16.90	16.30	16.84	2331919
2011-06-22	16.79	17.17	16.74	16.77	1848921
2011-06-23	16.48	17.01	16.19	16.98	1601861
2011-06-24	17.08	17.28	16.91	17.20	2530667
2011-06-27	17.26	17.72	17.20	17.58	2339027
2011-06-28	17.69	18.04	17.61	17.94	2187620
2011-06-29	18.12	18.60	17.84	18.41	3539962
2011-06-30	18.44	18.61	18.25	18.30	2458650
2011-07-01	18.36	18.76	18.14	18.56	2720323
2011-07-05	18.56	18.67	18.33	18.46	1726449
2011-07-06	18.48	18.72	18.21	18.63	2158561
2011-07-07	18.85	19.00	18.75	18.90	2328878
2011-07-08	18.58	18.74	18.31	18.72	1637018
2011-07-11	18.37	18.47	18.08	18.25	1885040
2011-07-12	18.10	18.47	18.00	18.01	1447785
2011-07-13	18.16	18.72	18.12	18.49	1618468
2011-07-14	18.49	18.82	18.01	18.20	1770224
2011-07-15	18.36	18.59	18.05	18.57	1883277
2011-07-18	18.42	18.47	18.01	18.16	1596293
2011-07-19	18.31	18.94	18.31	18.77	2344087
2011-07-20	18.78	18.83	18.29	18.36	1822174
2011-07-21	18.50	18.58	18.17	18.36	1438809
2011-07-22	18.38	18.57	18.32	18.48	1295716
2011-07-25	18.16	18.54	18.08	18.39	1713501
2011-07-26	18.24	18.24	17.47	17.70	3518368
2011-07-27	17.50	17.65	17.04	17.30	4037900
2011-07-28	17.71	17.88	15.95	16.38	6113133
2011-07-29	16.06	17.02	15.76	16.67	3152251
2011-08-01	17.02	17.23	16.35	16.55	3784757
2011-08-02	16.38	16.56	15.67	15.72	6355697
2011-08-03	15.72	15.99	14.84	15.55	4444607
2011-08-04	14.69	15.19	13.48	13.53	6248678
2011-08-05	13.99	14.01	12.59	13.33	5463933
2011-08-08	12.44	12.78	10.79	11.10	8138564
2011-08-09	11.77	12.37	10.99	12.30	9256066
2011-08-10	11.89	12.58	11.63	11.77	6396256
2011-08-11	11.91	13.81	11.89	13.49	6166861
2011-08-12	13.75	14.21	13.46	13.70	3956456
2011-08-15	13.96	14.31	13.86	14.18	1927634
2011-08-16	13.93	14.19	13.61	13.70	3150412
2011-08-17	13.87	13.99	13.07	13.28	2213141
2011-08-18	12.58	12.87	11.96	12.11	4460009
2011-08-19	11.69	12.24	11.37	11.39	4128897
2011-08-22	11.76	11.87	10.91	11.03	4223400
2011-08-23	11.16	11.47	10.83	11.46	5290762
2011-08-24	11.43	11.80	11.15	11.61	3758863
2011-08-25	11.70	11.79	11.10	11.32	3613884
2011-08-26	11.28	11.96	11.14	11.75	4237932
2011-08-29	12.00	12.80	11.95	12.77	3344549
2011-08-30	12.64	12.86	12.42	12.75	2472530
2011-08-31	12.97	13.44	12.60	12.75	4013324
2011-09-01	12.75	12.96	12.51	12.62	3616933
2011-09-02	12.14	12.44	12.01	12.19	2534629
2011-09-06	11.63	12.19	11.57	12.03	3028096
2011-09-07	12.33	12.72	12.19	12.69	3551032
2011-09-08	12.56	12.87	12.16	12.25	2636184
2011-09-09	12.02	12.20	11.36	11.72	3499714
2011-09-12	11.37	11.76	11.08	11.64	2972142
2011-09-13	11.67	12.18	11.44	12.03	2769252
2011-09-14	12.21	12.75	11.82	12.46	2807554
2011-09-15	12.65	12.91	12.40	12.84	4113672
2011-09-16	12.91	13.11	12.66	12.76	2216699
2011-09-19	12.36	12.70	12.20	12.44	1837294
2011-09-20	12.53	12.63	11.94	11.98	2080512
2011-09-21	11.95	12.00	10.95	10.96	2599218
2011-09-22	10.39	10.82	9.82	10.27	4740404
2011-09-23	10.20	10.69	10.11	10.50	2487465
2011-09-26	10.63	10.74	10.07	10.74	2726670
2011-09-27	11.09	11.75	11.01	11.14	3208646
2011-09-28	11.15	11.18	10.61	10.63	4235691
2011-09-29	11.02	11.23	10.69	11.08	2889230
2011-09-30	10.79	11.07	10.48	10.50	3185618
2011-10-03	10.36	10.83	9.93	9.95	3566074
2011-10-04	9.86	10.85	9.45	10.79	4684333
2011-10-05	10.86	11.76	10.50	11.64	3174032
2011-10-06	11.63	12.17	11.51	12.06	2814115
2011-10-07	12.13	12.46	11.62	11.78	3114204
2011-10-10	12.18	12.50	12.12	12.48	2583693
2011-10-11	12.31	12.82	12.17	12.66	3059001
2011-10-12	12.84	13.18	12.84	12.91	4296597
2011-10-13	12.84	12.84	12.46	12.65	3681944
2011-10-14	13.00	13.42	13.00	13.37	3367367
2011-10-17	13.21	13.38	12.82	12.85	3181211
2011-10-18	12.90	13.48	12.58	13.38	2815609
2011-10-19	13.37	13.43	12.87	12.97	1874451
2011-10-20	13.00	13.00	12.36	12.76	3041078
2011-10-21	13.20	13.67	13.06	13.58	3938703
2011-10-24	13.71	14.34	13.57	14.31	3051178
2011-10-25	14.24	14.30	13.60	13.70	3093980
2011-10-26	14.02	14.17	13.51	13.93	3980974
2011-10-27	14.56	15.21	14.29	14.75	5664934
2011-10-28	14.95	15.45	14.78	15.08	2944960
2011-10-31	14.72	14.76	14.14	14.14	3909846
2011-11-01	13.30	13.94	13.30	13.55	4253065
2011-11-02	13.90	13.95	13.27	13.57	4625534
2011-11-03	13.93	14.43	13.48	14.26	5326018
2011-11-04	14.09	14.34	13.85	14.17	3021163
2011-11-07	14.13	14.29	13.80	14.19	2622770
2011-11-08	14.30	14.38	13.96	14.19	2907236
2011-11-09	13.66	13.72	13.15	13.30	3264362
2011-11-10	13.66	13.80	13.30	13.51	2309098
2011-11-11	13.76	14.25	13.66	14.13	2013047
2011-11-14	14.04	14.27	13.74	14.00	2335467
2011-11-15	13.90	14.05	13.61	13.85	2213441
2011-11-16	13.61	13.89	13.31	13.33	2692196
2011-11-17	13.29	13.37	12.35	12.60	6734557
2011-11-18	12.70	12.75	12.35	12.37	1658276
2011-11-21	12.07	12.07	11.73	11.95	2690669
2011-11-22	11.96	12.24	11.93	12.04	3431227
2011-11-23	11.89	12.07	11.65	11.65	3325140
2011-11-25	11.55	11.80	11.34	11.38	922405
2011-11-28	11.93	12.15	11.73	11.91	1983155
2011-11-29	11.97	12.08	11.70	11.89	1839456
2011-11-30	11.80	12.58	11.73	12.46	7439526
2011-12-01	12.38	12.62	11.94	12.14	4147870
2011-12-02	12.41	12.71	12.38	12.50	2382660
2011-12-05	12.82	12.90	12.56	12.73	2717846
2011-12-06	12.71	12.82	12.53	12.62	1826411
2011-12-07	12.49	12.62	12.15	12.53	1590013
2011-12-08	12.40	12.46	11.90	11.95	1873727
2011-12-09	12.02	12.37	12.00	12.26	1630470
2011-12-12	12.01	12.08	11.48	11.82	2613321
2011-12-13	11.98	12.05	11.02	11.24	2661048
2011-12-14	11.09	11.33	10.81	11.06	2828629
2011-12-15	11.25	11.27	10.70	11.02	2735058
2011-12-16	11.19	11.60	10.86	11.08	4115121
2011-12-19	11.19	11.26	10.64	10.71	2539242
2011-12-20	11.01	11.21	10.89	11.16	2638891
2011-12-21	11.11	11.60	10.91	11.53	3455500
2011-12-22	11.60	11.83	11.48	11.76	3724782
2011-12-23	11.78	12.07	11.68	12.05	2182424
2011-12-27	12.00	12.08	11.83	12.05	1398394
2011-12-28	12.03	12.07	11.77	11.85	2170504
2011-12-29	11.98	12.14	11.90	12.10	1602164
2011-12-30	12.04	12.20	11.97	12.15	1117746
2012-01-03	12.50	12.84	12.50	12.56	1771262
2012-01-04	12.47	12.86	12.42	12.55	2246287
2012-01-05	12.44	13.01	12.39	12.99	2534770
2012-01-06	13.00	13.25	12.90	13.16	2527239
2012-01-09	13.21	13.45	13.01	13.14	2359046
2012-01-10	14.07	14.58	13.79	14.19	5551200
2012-01-11	14.15	14.70	14.00	14.63	4372897
2012-01-12	14.64	14.94	14.43	14.76	4199707
2012-01-13	14.52	14.79	14.46	14.76	3072164
2012-01-17	14.98	14.99	14.31	14.34	2536400
2012-01-18	14.27	14.63	14.27	14.51	2717292
2012-01-19	14.96	14.97	14.52	14.55	4428629
2012-01-20	14.56	14.71	14.44	14.58	2111185
2012-01-23	14.68	14.89	14.53	14.73	1929398
2012-01-24	14.58	15.24	14.50	15.18	3120456
2012-01-25	15.14	15.19	14.83	15.00	2683640
2012-01-26	15.11	15.27	14.71	14.79	2546496
2012-01-27	14.67	14.94	14.58	14.66	2522843
2012-01-30	14.45	14.72	14.45	14.64	1921497
2012-01-31	14.84	15.06	14.77	14.85	2971034
2012-02-01	15.00	15.22	14.86	15.12	2263140
2012-02-02	15.20	15.35	15.02	15.16	1574232
2012-02-03	15.43	16.07	15.36	15.76	3114993
2012-02-06	15.69	15.93	15.57	15.79	1736332
2012-02-07	15.71	15.83	15.56	15.72	2424366
2012-02-08	15.80	15.94	15.42	15.51	2021517
2012-02-09	15.66	15.67	15.16	15.46	2089470
2012-02-10	15.24	15.41	15.10	15.26	1869738
2012-02-13	16.28	16.40	15.80	15.95	6221666
2012-02-14	15.90	16.04	15.72	16.01	2579054
2012-02-15	16.14	16.26	15.80	15.81	2039273
2012-02-16	15.89	16.64	15.84	16.55	2813891
2012-02-17	16.66	16.75	16.34	16.45	2598145
2012-02-21	16.75	16.76	15.80	15.96	5253659
2012-02-22	15.97	16.09	15.78	15.79	3637535
2012-02-23	15.90	16.26	15.51	16.20	3524625
2012-02-24	16.19	16.53	16.17	16.35	3082397
2012-02-27	16.15	16.51	15.91	16.40	1826105
2012-02-28	16.37	16.42	16.15	16.34	1403585
2012-02-29	16.41	16.50	15.90	16.00	2964607
2012-03-01	16.12	16.40	16.10	16.33	1825400
2012-03-02	16.34	16.55	16.17	16.19	1873664
2012-03-05	16.17	16.22	15.73	15.82	4022346
2012-03-06	15.66	15.66	15.09	15.20	3551986
2012-03-07	15.25	15.45	15.14	15.26	4672123
2012-03-08	15.44	15.80	15.44	15.74	2040292
2012-03-09	15.77	16.48	15.77	16.31	2391204
2012-03-12	16.35	16.38	15.71	15.79	2504695
2012-03-13	16.01	16.31	15.95	16.29	3335971
2012-03-14	16.29	16.48	15.98	16.06	2885437
2012-03-15	16.16	16.21	15.97	16.06	2828334
2012-03-16	16.31	16.38	16.09	16.20	3010026
2012-03-19	16.10	16.40	16.06	16.25	1883591
2012-03-20	16.02	16.14	15.69	16.00	3821149
2012-03-21	16.07	16.27	16.00	16.11	1598812
2012-03-22	15.91	16.07	15.86	16.00	1904243
2012-03-23	15.96	16.14	15.80	16.12	1129877
2012-03-26	16.31	16.73	16.23	16.49	2508876
2012-03-27	16.56	16.62	16.03	16.04	1709320
2012-03-28	16.04	16.04	15.36	15.65	3401793
2012-03-29	15.43	15.73	15.21	15.68	1705569
2012-03-30	15.83	15.83	15.47	15.50	1879152
2012-04-02	15.46	16.35	15.43	16.32	2833519
2012-04-03	16.33	16.60	16.11	16.17	2925834
2012-04-04	15.96	15.98	15.42	15.43	3262199
2012-04-05	15.35	15.50	15.21	15.29	1921887
2012-04-09	14.96	15.04	14.75	14.84	1685426
2012-04-10	14.77	14.89	14.10	14.20	4147592
2012-04-11	14.42	14.55	13.81	13.95	5659945
2012-04-12	13.98	14.47	13.85	14.45	5069794
2012-04-13	14.35	14.44	14.17	14.24	2268104
2012-04-16	14.36	14.46	13.91	14.24	2960893
2012-04-17	14.43	14.73	14.33	14.52	2404787
2012-04-18	14.38	14.61	14.25	14.46	2299969
2012-04-19	14.41	14.60	14.07	14.08	2778767
2012-04-20	14.22	14.24	13.94	13.94	3267261
2012-04-23	13.59	13.81	13.48	13.76	3840459
2012-04-24	13.85	14.12	13.81	13.90	3891734
2012-04-25	15.11	15.37	14.65	15.21	6992884
2012-04-26	14.98	15.03	14.61	14.75	5119608
2012-04-27	14.83	14.88	14.45	14.68	2474363
2012-04-30	14.63	14.69	14.32	14.62	3693120
2012-05-01	14.67	15.08	14.47	14.67	2569264
2012-05-02	14.50	14.58	14.32	14.51	2045198
2012-05-03	14.51	14.53	13.94	14.01	2367427
2012-05-04	13.84	13.87	13.61	13.69	3107431
2012-05-07	13.59	13.92	13.56	13.70	1851625
2012-05-08	13.55	13.83	13.41	13.81	2958730
2012-05-09	13.54	13.79	13.44	13.60	2407530
2012-05-10	13.79	14.15	13.79	13.89	2274866
2012-05-11	13.68	14.26	13.66	13.90	2628582
2012-05-14	13.66	13.93	13.58	13.66	2735925
2012-05-15	13.61	13.76	13.18	13.24	2409539
2012-05-16	13.31	13.60	13.06	13.08	2426861
2012-05-17	13.11	13.13	12.43	12.45	3630493
2012-05-18	12.49	12.59	12.15	12.36	3290290
2012-05-21	12.38	12.91	12.33	12.87	1432669
2012-05-22	12.92	13.17	12.79	12.89	1920900
2012-05-23	12.77	13.98	12.72	13.71	3976908
2012-05-24	13.72	13.76	13.22	13.56	3020420
2012-05-25	13.60	13.62	13.32	13.39	1371552
2012-05-29	13.61	14.16	13.54	14.13	1895648
2012-05-30	13.88	14.03	13.62	13.73	2270917
2012-05-31	13.71	13.77	12.71	13.32	5669035
2012-06-01	12.79	12.86	12.42	12.61	4367519
2012-06-04	12.62	12.70	12.00	12.19	4333680
2012-06-05	12.13	12.57	12.04	12.51	2045762
2012-06-06	12.68	13.14	12.66	13.00	1961790
2012-06-07	13.27	13.42	12.77	12.85	3306598
2012-06-08	12.77	13.19	12.47	13.13	2148851
2012-06-11	13.35	13.39	12.35	12.35	2249563
2012-06-12	12.41	12.75	12.33	12.70	2734336
2012-06-13	12.61	12.63	12.05	12.17	2546543
2012-06-14	12.16	12.48	12.07	12.23	3382567
2012-06-15	12.29	12.38	12.16	12.36	1486794
2012-06-18	12.25	12.41	12.10	12.38	1452695
2012-06-19	12.49	13.35	12.48	13.25	2305549
2012-06-20	13.29	13.49	13.07	13.33	1595806
2012-06-21	13.33	13.36	12.50	12.66	2145476
2012-06-22	12.77	12.98	12.56	12.95	5934255
2012-06-25	12.62	12.64	12.09	12.47	2498749
2012-06-26	12.47	12.59	12.17	12.40	1415655
2012-06-27	12.44	12.86	12.44	12.80	1255669
2012-06-28	12.56	12.86	12.43	12.48	2020756
2012-06-29	12.89	12.96	12.48	12.81	2319332
2012-07-02	12.76	12.83	12.12	12.40	3794523
2012-07-03	12.45	12.95	12.42	12.91	1514733
2012-07-05	12.91	13.27	12.87	13.16	1681186
2012-07-06	12.90	13.01	12.46	12.60	1327762
2012-07-09	12.51	12.62	12.29	12.50	1059340
2012-07-10	12.61	12.77	11.62	11.93	3438241
2012-07-11	11.97	12.18	11.84	12.02	3157067
2012-07-12	11.85	11.94	11.52	11.80	3683085
2012-07-13	11.84	12.22	11.80	12.17	2274159
2012-07-16	12.08	12.12	11.72	11.85	3307263
2012-07-17	11.92	11.98	11.47	11.88	2577077
2012-07-18	11.80	12.19	11.76	11.99	1948258
2012-07-19	12.02	12.18	11.84	11.98	1633949
2012-07-20	11.81	11.98	11.74	11.90	1811692
2012-07-23	11.54	11.77	11.45	11.70	1114217
2012-07-24	11.74	11.74	11.15	11.31	2572720
2012-07-25	11.44	11.53	11.13	11.32	1681640
2012-07-26	12.00	13.18	11.97	12.99	7593868
2012-07-27	13.04	13.74	13.04	13.60	3346386
2012-07-30	13.66	13.91	13.26	13.27	2166860
2012-07-31	13.30	13.48	13.03	13.18	2725715
2012-08-01	13.30	12.65	12.65	12.65	157715
2012-08-02	12.42	12.85	12.12	12.33	2584759
2012-08-03	12.72	12.75	12.44	12.59	2470394
2012-08-06	12.66	13.21	12.65	13.11	1562211
2012-08-07	13.20	13.60	13.20	13.48	2187240
2012-08-08	13.34	13.52	13.18	13.37	1113282
2012-08-09	13.32	13.66	13.32	13.53	1394934
2012-08-10	13.41	13.68	13.41	13.64	1211718
2012-08-13	13.56	13.79	13.49	13.75	1457508
2012-08-14	13.91	14.02	13.73	13.82	1674997
2012-08-15	13.76	14.24	13.72	14.07	1631809
2012-08-16	14.04	14.56	14.04	14.46	1909735
2012-08-17	14.41	14.74	14.27	14.50	2011726
2012-08-20	14.50	14.51	14.11	14.29	956948
2012-08-21	14.34	14.49	14.12	14.21	1150147
2012-08-22	14.12	14.15	13.85	13.97	1118236
2012-08-23	13.91	13.97	13.59	13.60	1468145
2012-08-24	13.60	13.62	13.39	13.52	1193133
2012-08-27	13.59	13.73	13.48	13.63	746010
2012-08-28	13.58	13.75	13.37	13.46	852067
2012-08-29	13.47	13.95	13.43	13.88	2134885
2012-08-30	13.76	13.84	13.55	13.57	883009
2012-08-31	13.77	13.85	13.54	13.66	787358
2012-09-04	13.68	13.71	13.40	13.63	1366724
2012-09-05	13.67	13.78	13.51	13.69	906307
2012-09-06	13.85	14.27	13.72	14.20	1642678
2012-09-07	14.28	14.50	14.25	14.49	1566651
2012-09-10	14.39	14.50	14.08	14.08	1474833
2012-09-11	14.15	14.37	14.09	14.34	1273060
2012-09-12	14.29	14.40	13.85	13.91	2309859
2012-09-13	13.95	14.02	13.43	13.90	3638634
2012-09-14	13.93	14.23	13.65	14.20	3163053
2012-09-17	14.06	14.13	13.66	13.79	1456811
2012-09-18	13.72	13.82	13.30	13.58	1849613
2012-09-19	13.46	13.56	13.30	13.32	3426967
2012-09-20	13.13	13.40	12.88	13.36	2375196
2012-09-21	13.63	13.66	13.38	13.46	2650398
2012-09-24	13.34	13.34	13.08	13.16	1961922
2012-09-25	13.26	13.29	12.46	12.46	2398160
2012-09-26	12.43	12.54	12.26	12.33	1941337
2012-09-27	12.40	12.50	12.26	12.35	1774464
2012-09-28	12.24	12.49	12.18	12.30	2453275
2012-10-01	12.42	12.62	12.28	12.37	2851112
2012-10-02	12.46	12.55	12.13	12.51	3314014
2012-10-03	12.55	12.78	12.38	12.65	2167282
2012-10-04	12.71	13.10	12.49	13.10	3636395
2012-10-05	13.21	13.40	13.02	13.08	2003683
2012-10-08	12.94	13.08	12.90	13.01	1432689
2012-10-09	12.99	13.05	12.92	12.95	1640297
2012-10-10	12.72	12.77	12.35	12.44	3418588
2012-10-11	12.63	12.76	12.53	12.66	1687961
2012-10-12	12.65	12.75	12.52	12.65	1173517
2012-10-15	12.68	12.75	12.49	12.64	1952909
2012-10-16	12.72	12.98	12.63	12.97	883916
2012-10-17	13.00	13.25	12.92	13.24	1068459
2012-10-18	13.18	13.40	13.13	13.29	1422454
2012-10-19	13.12	13.29	12.81	12.90	1850652
2012-10-22	12.87	13.12	12.80	13.12	2060245
2012-10-23	12.86	12.86	12.56	12.80	2055110
2012-10-24	12.92	13.01	12.69	12.81	1345520
2012-10-25	12.97	13.35	12.79	13.21	2870099
2012-10-26	12.75	13.61	12.70	12.88	6798261
2012-10-31	12.88	13.18	12.88	13.16	3194895
2012-11-01	13.23	14.08	13.17	13.95	4376157
2012-11-02	14.06	14.06	13.70	13.90	2417089
2012-11-05	13.87	14.18	13.85	14.13	2199827
2012-11-06	14.14	14.45	14.13	14.39	2096178
2012-11-07	14.09	14.11	13.79	13.89	2396588
2012-11-08	13.89	14.00	13.39	13.39	3343271
2012-11-09	13.25	13.77	13.25	13.43	2067756
2012-11-12	13.54	13.61	13.41	13.43	981645
2012-11-13	13.31	13.64	13.30	13.47	1965427
2012-11-14	13.48	13.51	13.19	13.25	2735839
2012-11-15	13.25	13.43	12.99	13.02	2255257
2012-11-16	12.96	13.05	12.70	12.97	3040245
2012-11-19	13.26	13.41	13.25	13.41	2289277
2012-11-20	13.35	13.67	13.31	13.53	1844594
2012-11-21	13.61	13.81	13.61	13.68	1266411
2012-11-23	13.78	14.02	13.71	13.95	503761
2012-11-26	13.83	14.04	13.76	13.84	1381311
2012-11-27	13.85	14.12	13.81	13.82	1851837
2012-11-28	13.75	14.06	13.62	14.03	1263858
2012-11-29	14.23	14.33	14.04	14.26	1714267
2012-11-30	14.27	14.31	14.10	14.18	1784784
2012-12-03	14.30	14.33	13.95	14.00	1595359
2012-12-04	14.01	14.41	13.98	14.41	2006453
2012-12-05	14.45	14.50	14.25	14.28	1935868
2012-12-06	14.36	14.41	14.24	14.36	1070763
2012-12-07	14.47	14.52	14.31	14.48	1919845
2012-12-10	14.48	14.50	14.40	14.49	1120240
2012-12-11	14.62	14.71	14.42	14.55	1931694
2012-12-12	14.64	14.75	14.51	14.62	1407554
2012-12-13	14.64	14.71	14.39	14.45	1109301
2012-12-14	14.46	14.56	14.36	14.48	1364473
2012-12-17	14.54	14.70	14.49	14.69	1546789
2012-12-18	14.67	15.04	14.67	15.03	1596429
2012-12-19	15.13	15.20	15.04	15.18	2098387
2012-12-20	15.22	15.31	15.15	15.31	1748464
2012-12-21	15.02	15.33	14.87	15.25	2939483
2012-12-24	15.17	15.26	15.06	15.18	619014
2012-12-26	15.18	15.41	15.15	15.18	1102840
2012-12-27	15.24	15.34	14.98	15.24	1535408
2012-12-28	15.11	15.25	15.06	15.09	1595745
2012-12-31	15.09	15.66	15.05	15.61	2175186
2013-01-02	16.08	16.22	15.90	16.20	3015300
2013-01-03	16.17	16.35	15.91	16.23	2154520
2013-01-04	16.32	16.38	16.09	16.25	1588126
2013-01-07	16.09	16.22	15.92	15.96	1499495
2013-01-08	15.92	15.97	15.56	15.67	2697194
2013-01-09	15.75	15.89	15.54	15.74	2207082
2013-01-10	15.87	15.88	15.62	15.75	1052909
2013-01-11	15.77	15.80	15.32	15.61	1960661
2013-01-14	15.58	15.71	15.53	15.70	1719959
2013-01-15	15.21	15.91	15.17	15.87	4480225
2013-01-16	15.84	15.94	15.50	15.52	3216896
2013-01-17	15.66	15.85	15.63	15.68	3200217
2013-01-18	15.61	15.75	15.44	15.62	1144508
2013-01-22	15.58	15.64	15.48	15.57	1714394
2013-01-23	15.56	15.63	15.41	15.56	1265700
2013-01-24	15.60	16.14	15.51	16.05	3166557
2013-01-25	16.22	16.83	16.17	16.57	3344947
2013-01-28	16.57	16.83	16.52	16.69	3749891
2013-01-29	16.59	16.66	16.34	16.40	2603219
2013-01-30	16.32	16.38	16.01	16.06	2156977
2013-01-31	15.95	16.13	15.81	16.08	1544258
2013-02-01	16.19	16.45	16.19	16.34	1429799
2013-02-04	16.14	16.26	15.94	16.03	2036057
2013-02-05	16.17	16.63	16.13	16.55	2134985
2013-02-06	16.43	16.61	16.36	16.60	1282889
2013-02-07	16.58	16.70	16.31	16.52	906987
2013-02-08	16.55	16.75	16.50	16.72	1379622
2013-02-11	16.67	16.82	16.62	16.81	843091
2013-02-12	16.73	16.83	16.67	16.77	910497
2013-02-13	16.84	17.14	16.78	17.00	1739523
2013-02-14	16.87	17.24	16.87	17.20	1291026
2013-02-15	17.20	17.48	17.15	17.18	1783601
2013-02-19	17.18	17.29	17.00	17.18	1507469
2013-02-20	17.10	17.16	16.54	16.62	2552802
2013-02-21	16.86	17.24	16.29	16.45	4167540
2013-02-22	16.64	16.69	16.35	16.46	1049067
2013-02-25	16.52	16.78	16.06	16.19	2815204
2013-02-26	16.30	16.50	16.08	16.43	2472274
2013-02-27	16.45	16.88	16.44	16.73	1493828
2013-02-28	16.75	16.89	16.66	16.73	1092275
2013-03-01	16.55	17.05	16.38	16.81	2498463
2013-03-04	16.71	16.89	16.60	16.78	1357030
2013-03-05	16.98	17.25	16.97	17.21	1685049
2013-03-06	17.34	17.52	17.18	17.45	1663323
2013-03-07	17.53	17.68	17.45	17.52	1678114
2013-03-08	17.68	17.79	17.58	17.72	1226746
2013-03-11	17.64	17.97	17.61	17.81	1569140
2013-03-12	17.81	17.88	17.70	17.80	1146539
2013-03-13	17.72	17.93	17.70	17.93	1112287
2013-03-14	17.95	18.07	17.91	18.07	1953535
2013-03-15	18.06	18.19	17.88	18.15	1883404
2013-03-18	17.81	18.04	17.71	17.87	1681262
2013-03-19	17.90	18.08	17.61	17.74	1640694
2013-03-20	17.86	18.06	17.79	17.96	984506
2013-03-21	17.79	17.92	17.63	17.66	1204738
2013-03-22	17.81	17.89	17.40	17.57	1512937
2013-03-25	17.68	17.82	17.50	17.65	1394191
2013-03-26	17.76	18.08	17.62	18.00	2181064
2013-03-27	17.88	18.15	17.84	18.14	1732300
2013-03-28	18.19	18.24	17.74	17.83	1781646
2013-04-01	17.84	17.91	17.60	17.66	1840248
2013-04-02	17.79	17.88	17.11	17.17	2006115
2013-04-03	17.17	17.22	16.54	16.61	2876631
2013-04-04	16.61	16.74	16.22	16.34	2776840
2013-04-05	15.98	16.34	15.92	16.34	3116204
2013-04-08	16.38	16.44	16.08	16.43	1782716
2013-04-09	16.47	16.71	16.39	16.57	1582082
2013-04-10	16.62	16.99	16.29	16.91	3760234
2013-04-11	16.93	17.07	16.90	17.02	1061300
2013-04-12	16.88	17.08	16.74	16.92	1029319
2013-04-15	16.72	16.77	15.91	16.02	2030118
2013-04-16	16.25	16.40	15.91	16.29	1806942
2013-04-17	16.13	16.15	15.57	15.80	2210756
2013-04-18	15.84	15.92	15.51	15.68	1976360
2013-04-19	15.79	15.98	15.60	15.97	1482549
2013-04-22	16.04	16.50	16.01	16.32	2293101
2013-04-23	16.46	16.81	16.42	16.73	2891969
2013-04-24	16.77	17.32	16.75	17.30	2208662
2013-04-25	16.28	16.91	16.19	16.84	8766133
2013-04-26	16.80	17.02	16.48	16.79	3754835
2013-04-29	16.88	17.03	16.74	16.89	1706752
2013-04-30	16.93	17.28	16.80	17.25	1676213
2013-05-01	17.16	17.33	16.60	16.60	2825021
2013-05-02	16.71	17.03	16.67	16.92	2148486
2013-05-03	17.29	17.81	17.27	17.49	2197162
2013-05-06	17.49	17.61	17.34	17.55	1885493
2013-05-07	17.64	17.69	17.40	17.53	3736585
2013-05-08	17.47	17.70	17.28	17.49	1690743
2013-05-09	17.52	17.67	17.29	17.34	1158355
2013-05-10	17.41	17.54	17.23	17.41	1223134
2013-05-13	17.41	17.42	17.16	17.39	1002937
2013-05-14	17.39	17.79	17.32	17.79	1307451
2013-05-15	17.69	17.90	17.65	17.76	932922
2013-05-16	17.63	17.97	17.42	17.42	2303962
2013-05-17	17.57	18.24	17.57	18.14	2172512
2013-05-20	18.12	18.71	18.05	18.46	2830522
2013-05-21	18.40	18.70	18.40	18.58	1415942
2013-05-22	18.60	18.93	18.45	18.53	3028392
2013-05-23	18.23	18.51	18.09	18.42	1967388
2013-05-24	18.23	18.69	18.18	18.55	1831575
2013-05-28	18.92	19.50	18.86	19.24	3639164
2013-05-29	19.09	19.29	18.95	19.16	1526424
2013-05-30	19.28	19.48	19.09	19.27	1388047
2013-05-31	19.14	19.36	18.91	18.92	1896828
2013-06-03	19.04	19.28	18.52	18.97	1867237
2013-06-04	18.95	19.17	18.51	18.81	1960464
2013-06-05	18.71	18.81	18.40	18.52	1459363
2013-06-06	18.49	18.75	18.25	18.42	1854216
2013-06-07	18.57	19.12	18.48	19.00	1246082
2013-06-10	19.09	19.22	18.87	18.93	1058062
2013-06-11	18.64	18.86	18.42	18.61	1236110
2013-06-12	18.84	18.90	18.47	18.51	956628
2013-06-13	18.48	19.13	18.39	19.10	1168348
2013-06-14	19.10	19.44	18.92	19.00	1555045
2013-06-17	19.19	19.25	18.76	18.79	1538516
2013-06-18	18.86	19.20	18.77	19.09	1356573
2013-06-19	19.11	19.19	18.80	18.80	1493333
2013-06-20	18.50	18.56	17.98	18.34	3349449
2013-06-21	18.41	18.47	17.73	18.03	3012003
2013-06-24	17.64	17.70	16.60	17.11	3209359
2013-06-25	17.41	17.74	17.40	17.52	2285834
2013-06-26	17.68	17.75	17.41	17.64	1140944
2013-06-27	17.87	18.39	17.86	18.21	2388713
2013-06-28	19.17	19.76	18.86	19.26	8153944
2013-07-01	19.42	20.35	19.42	20.14	5065942
2013-07-02	20.19	20.46	19.92	20.03	4726088
2013-07-03	19.82	20.22	19.82	20.07	1537929
2013-07-05	20.50	21.82	20.28	21.06	5579530
2013-07-08	20.84	21.23	20.83	21.01	2646212
2013-07-09	21.19	21.35	20.68	20.71	2910113
2013-07-10	20.75	20.85	20.45	20.59	2189862
2013-07-11	20.97	21.19	20.80	20.91	2143769
2013-07-12	20.95	21.00	20.75	20.95	1644516
2013-07-15	21.04	21.14	20.58	20.62	1936967
2013-07-16	20.70	20.70	20.23	20.40	1848772
2013-07-17	20.50	20.76	20.37	20.73	1468171
2013-07-18	20.85	20.85	20.56	20.73	1843683
2013-07-19	20.75	21.13	20.52	21.08	2433327
2013-07-22	21.18	21.27	20.89	20.90	2396775
2013-07-23	21.03	21.15	20.88	20.97	1978582
2013-07-24	21.08	21.17	20.64	20.67	3250388
2013-07-25	20.72	21.83	20.65	21.78	5123218
2013-07-26	21.69	22.06	21.58	21.80	1877218
2013-07-29	21.78	21.96	21.52	21.56	1177027
2013-07-30	21.76	22.27	21.71	22.05	3379816
2013-07-31	22.09	22.16	21.85	21.85	1613212
2013-08-01	22.07	22.12	21.83	21.97	2061777
2013-08-02	21.79	22.02	21.76	21.85	1656593
2013-08-05	21.90	22.06	21.75	21.77	1361378
2013-08-06	21.74	21.86	21.53	21.80	1699100
2013-08-07	21.61	21.68	21.26	21.26	1016290
2013-08-08	21.49	21.91	21.48	21.84	967659
2013-08-09	21.89	22.01	21.74	21.91	1465726
2013-08-12	21.85	22.67	21.73	22.53	2429780
2013-08-13	22.62	22.79	22.37	22.56	1878394
2013-08-14	22.60	22.69	22.33	22.47	1559347
2013-08-15	22.21	22.22	21.66	21.74	1399853
2013-08-16	21.63	21.96	21.60	21.77	1022705
2013-08-19	21.73	21.81	21.28	21.43	1571703
2013-08-20	21.48	21.91	21.27	21.88	1219206
2013-08-21	21.87	22.00	21.54	21.68	1183577
2013-08-22	21.74	22.22	21.74	21.97	913116
2013-08-23	22.04	22.12	21.74	21.93	1047932
2013-08-26	21.95	22.20	21.78	21.86	1116965
2013-08-27	21.47	21.58	20.91	21.02	2084929
2013-08-28	20.99	21.25	20.66	21.07	1477347
2013-08-29	21.08	21.49	21.06	21.33	857865
2013-08-30	21.35	21.37	20.89	20.96	1151830
2013-09-03	21.29	21.55	20.91	21.13	1508023
2013-09-04	21.16	21.79	21.02	21.68	1073939
2013-09-05	21.76	22.03	21.74	22.01	1034702
2013-09-06	22.19	22.19	21.52	21.87	1080333
2013-09-09	21.90	22.36	21.87	22.14	1803859
2013-09-10	22.39	22.60	22.26	22.49	1547115
2013-09-11	22.52	22.64	22.10	22.21	1250378
2013-09-12	22.14	22.21	21.79	21.97	1159351
2013-09-13	22.05	22.11	21.79	22.04	819378
2013-09-16	22.40	22.43	22.09	22.19	834955
2013-09-17	22.21	22.51	22.15	22.43	1380532
2013-09-18	22.49	22.71	22.31	22.50	1391784
2013-09-19	22.50	22.94	22.50	22.82	1846501
2013-09-20	22.96	23.00	22.54	22.59	1646623
2013-09-23	22.56	22.63	22.24	22.55	1399246
2013-09-24	22.57	23.03	22.55	22.84	1759735
2013-09-25	22.87	23.13	22.74	22.89	1000059
2013-09-26	22.92	23.17	22.83	22.94	1289040
2013-09-27	22.77	23.06	22.77	22.93	1109152
2013-09-30	22.60	23.16	22.49	22.84	1578988
2013-10-01	22.85	23.20	22.69	22.89	1422318
2013-10-02	22.73	23.04	22.70	22.87	1698800
2013-10-03	22.88	23.04	22.32	22.45	2187865
2013-10-04	22.46	22.84	22.41	22.72	1012189
2013-10-07	22.46	22.59	22.31	22.38	1494360
2013-10-08	22.35	22.45	21.56	21.62	3060162
2013-10-09	21.71	21.93	21.48	21.86	1805729
2013-10-10	22.26	22.39	22.05	22.15	1579632
2013-10-11	22.08	22.40	22.08	22.30	1167217
2013-10-14	22.21	22.67	22.11	22.59	1671991
2013-10-15	22.58	22.62	22.15	22.28	1667356
2013-10-16	22.53	22.64	22.40	22.46	1286093
2013-10-17	22.42	22.76	22.37	22.65	1056326
2013-10-18	22.92	22.98	22.73	22.79	1061434
2013-10-21	22.88	22.97	22.69	22.80	959362
2013-10-22	22.90	23.46	22.84	23.32	2651371
2013-10-23	23.30	23.45	22.63	22.86	2035922
2013-10-24	22.97	22.98	22.56	22.87	1847328
2013-10-25	23.06	23.09	22.51	22.82	1405525
2013-10-28	22.82	22.89	22.50	22.64	1786543
2013-10-29	20.83	21.00	19.00	19.28	17961064
2013-10-30	19.18	19.29	18.52	18.95	6744748
2013-10-31	18.89	19.81	18.73	19.60	6910967
2013-11-01	19.60	19.78	19.14	19.34	4235402
2013-11-04	19.40	19.50	19.21	19.38	2496881
2013-11-05	19.31	19.77	19.04	19.66	4001511
2013-11-06	19.79	19.79	19.08	19.14	2235733
2013-11-07	19.29	19.42	18.78	18.81	3150883
2013-11-08	18.84	19.39	18.84	19.31	2960462
2013-11-11	19.32	19.45	19.20	19.34	1426859
2013-11-12	19.25	19.48	19.12	19.17	1373080
2013-11-13	19.01	19.46	18.90	19.33	1962602
2013-11-14	19.35	19.50	19.16	19.36	1804513
2013-11-15	19.34	19.48	19.22	19.42	1754947
2013-11-18	19.50	19.76	19.35	19.44	2021160
2013-11-19	19.39	19.54	18.99	19.15	2035088
2013-11-20	19.19	19.31	18.90	18.96	1771553
2013-11-21	19.04	19.56	18.97	19.30	1290517
2013-11-22	19.35	19.43	19.12	19.34	1035391
2013-11-25	19.44	19.45	19.17	19.29	936417
2013-11-26	19.34	19.45	19.16	19.20	3237726
2013-11-27	19.16	19.57	19.14	19.51	3494480
2013-11-29	19.50	20.37	19.49	20.28	2023581
2013-12-02	20.26	20.50	19.72	19.76	2976252
2013-12-03	19.93	19.94	19.30	19.39	2291352
2013-12-04	19.26	19.64	19.14	19.40	2155802
2013-12-05	19.40	19.41	19.09	19.17	1266840
2013-12-06	19.23	19.23	18.58	19.06	3649801
2013-12-09	19.12	19.45	19.12	19.38	1633780
2013-12-10	19.30	19.45	19.12	19.18	1474429
2013-12-11	19.15	19.21	18.72	18.85	1824818
2013-12-12	18.88	19.05	18.74	18.91	1389268
2013-12-13	18.93	19.18	18.84	19.06	1304265
2013-12-16	19.12	19.34	18.94	18.94	2376143
2013-12-17	18.81	19.18	18.65	19.07	3992945
2013-12-18	19.03	19.11	18.32	18.84	4685263
2013-12-19	18.85	19.12	18.71	18.78	2239253
2013-12-20	18.75	19.02	18.74	18.93	3305220
2013-12-23	18.96	19.50	18.96	19.20	2613733
2013-12-24	19.24	19.69	19.23	19.67	998000
2013-12-26	19.73	19.91	19.57	19.58	1016533
2013-12-27	19.94	19.99	19.40	19.42	989991
2013-12-30	19.35	19.53	19.23	19.45	848879
2013-12-31	19.44	19.71	19.31	19.62	1635190
2014-01-02	19.51	19.54	19.19	19.47	1232178
2014-01-03	19.46	19.51	19.11	19.20	1563403
2014-01-06	19.25	19.60	19.22	19.42	2959107
2014-01-07	19.40	19.73	19.33	19.61	2800929
2014-01-08	19.65	20.08	19.58	19.87	1981206
2014-01-09	20.33	20.35	19.80	19.90	17366076
2014-01-10	19.91	20.02	19.44	19.67	4686357
2014-01-13	19.61	19.88	18.78	18.83	4064214
2014-01-14	19.22	20.81	19.15	20.66	11521293
2014-01-15	20.66	20.94	20.58	20.76	3857293
2014-01-16	20.76	20.96	20.63	20.94	2394460
2014-01-17	20.96	21.08	20.75	20.90	3466951
2014-01-21	21.02	21.18	20.77	20.86	2317303
2014-01-22	21.00	21.12	20.81	21.12	1721913
2014-01-23	20.95	20.95	20.41	20.49	2211883
2014-01-24	20.27	20.27	19.45	19.50	2799124
2014-01-27	19.61	19.68	19.08	19.38	2598098
2014-01-28	19.35	19.63	19.19	19.49	1813107
2014-01-29	19.28	19.53	19.04	19.06	2746020
2014-01-30	19.29	19.68	19.21	19.50	1686847
2014-01-31	19.24	19.28	18.91	18.92	2779997
2014-02-03	18.98	19.07	18.13	18.22	3709748
2014-02-04	18.26	18.59	18.06	18.46	3044347
2014-02-05	18.42	18.80	18.30	18.34	3383258
2014-02-06	18.44	19.47	18.34	19.39	3259191
2014-02-07	19.54	19.82	19.26	19.33	2526277
2014-02-10	19.43	19.45	19.19	19.28	1658350
2014-02-11	19.36	19.63	19.31	19.50	1606685
2014-02-12	19.54	19.72	19.36	19.52	1610475
2014-02-13	19.29	19.77	19.24	19.74	1791436
2014-02-14	19.70	20.24	19.69	20.20	2072192
2014-02-18	20.20	20.49	20.03	20.37	2413438
2014-02-19	20.21	20.61	20.07	20.13	3710007
2014-02-20	20.69	21.54	20.69	21.32	4375522
2014-02-21	21.50	21.55	21.21	21.33	2319185
2014-02-24	21.34	21.62	21.26	21.26	2153569
2014-02-25	21.25	21.34	21.06	21.15	1453515
2014-02-26	21.17	21.52	21.07	21.31	1232906
2014-02-27	21.27	21.85	21.21	21.75	1354768
2014-02-28	21.83	22.00	21.48	21.68	1550696
2014-03-03	21.36	21.88	21.17	21.79	1827146
2014-03-04	22.00	22.41	21.97	22.20	2225849
2014-03-05	22.13	22.32	22.04	22.22	1310447
2014-03-06	22.24	22.31	22.14	22.26	1055868
2014-03-07	22.41	22.43	22.06	22.15	1935917
2014-03-10	22.03	22.20	21.98	22.17	1466193
2014-03-11	22.12	22.24	21.94	22.12	2544323
2014-03-12	21.90	22.03	21.59	21.90	3455343
2014-03-13	21.99	22.00	21.36	21.42	1538357
2014-03-14	21.40	21.86	21.39	21.76	1441027
2014-03-17	21.93	22.13	21.76	22.02	1192878
2014-03-18	21.99	22.38	21.90	22.20	1421854
2014-03-19	22.11	22.34	22.01	22.24	1415426
2014-03-20	22.21	22.50	22.19	22.34	889520
2014-03-21	22.52	22.65	22.28	22.32	1598862
2014-03-24	22.37	22.45	22.03	22.32	1923094
2014-03-25	22.43	22.87	22.21	22.31	1662161
2014-03-26	22.45	22.46	22.00	22.01	1920958
2014-03-27	22.03	22.36	21.99	22.10	1345368
2014-03-28	22.24	22.72	22.24	22.38	1649641
2014-03-31	22.53	23.28	22.50	23.27	3914754
2014-04-01	23.29	23.61	23.14	23.49	2447916
2014-04-02	23.56	23.63	23.18	23.36	1757147
2014-04-03	23.38	23.51	22.93	23.08	1579036
2014-04-04	23.32	23.34	22.65	22.71	2574026
2014-04-07	22.58	22.65	22.24	22.25	2447139
2014-04-08	22.19	22.79	22.06	22.50	3637541
2014-04-09	22.58	23.15	22.48	23.13	2354707
2014-04-10	23.06	23.17	22.44	22.54	2881267
2014-04-11	22.42	22.63	22.12	22.20	3102190
2014-04-14	22.43	22.45	22.00	22.21	3243385
2014-04-15	22.21	22.36	21.70	22.21	3518771
2014-04-16	22.49	22.67	22.25	22.55	1596058
2014-04-17	22.43	22.86	22.36	22.78	1455077
2014-04-21	22.86	23.24	22.59	23.08	1677673
2014-04-22	23.08	23.43	23.08	23.41	1120415
2014-04-23	23.40	23.42	23.10	23.15	2071355
2014-04-24	23.38	23.47	23.06	23.35	2747317
2014-04-25	22.00	22.12	21.20	21.23	7143066
2014-04-28	21.22	21.32	20.67	21.04	3523050
2014-04-29	21.04	21.06	20.69	20.86	2387592
2014-04-30	20.74	21.17	20.60	21.17	2899058
2014-05-01	21.21	21.56	21.11	21.30	2542529
2014-05-02	21.47	21.57	21.20	21.34	1727645
2014-05-05	21.19	21.43	20.93	21.25	1430251
2014-05-06	21.08	21.18	20.89	20.91	1612282
2014-05-07	20.92	21.09	20.60	21.07	1939287
2014-05-08	21.00	21.64	20.83	20.93	1952508
2014-05-09	20.86	21.01	20.71	20.99	2054251
2014-05-12	21.06	21.96	21.06	21.92	1940021
2014-05-13	21.86	21.99	21.47	21.48	1951600
2014-05-14	21.37	21.73	21.21	21.50	1800903
2014-05-15	21.32	21.45	20.62	20.93	3640270
2014-05-16	20.84	21.00	20.62	20.95	1652834
2014-05-19	20.90	21.34	20.90	21.33	916077
2014-05-20	21.31	21.33	20.79	20.98	1985610
2014-05-21	21.10	21.55	21.05	21.49	1283380
2014-05-22	21.50	21.84	21.46	21.50	1426162
2014-05-23	21.53	21.95	21.50	21.91	1112546
2014-05-27	22.08	22.41	22.08	22.22	1390172
2014-05-28	22.24	22.31	21.98	22.21	800816
2014-05-29	22.36	22.43	22.07	22.22	754946
2014-05-30	22.22	22.26	21.99	22.14	1124884
2014-06-02	22.16	22.24	21.85	21.97	1202954
2014-06-03	21.90	22.18	21.74	21.89	1237645
2014-06-04	21.86	22.21	21.67	22.18	1166203
2014-06-05	22.31	22.44	21.95	22.41	1058654
2014-06-06	22.54	22.96	22.43	22.84	981017
2014-06-09	22.99	23.13	22.82	22.90	1282548
2014-06-10	22.84	23.22	22.84	23.20	1495556
2014-06-11	23.01	23.45	22.99	23.44	2007969
2014-06-12	23.22	23.49	22.95	23.02	2428149
2014-06-13	23.09	23.30	22.98	23.28	1120097
2014-06-16	23.22	23.44	23.13	23.37	1543260
2014-06-17	23.38	23.64	23.24	23.55	1626013
2014-06-18	23.61	23.61	23.41	23.61	1539709
2014-06-19	23.67	23.73	23.35	23.47	1547675
2014-06-20	23.62	23.86	23.48	23.75	3701506
2014-06-23	23.77	23.98	23.67	23.92	1995929
2014-06-24	23.81	24.19	23.38	23.42	2247827
2014-06-25	23.26	24.01	23.23	23.97	1210507
2014-06-26	23.93	24.02	23.65	24.01	888348
2014-06-27	23.86	24.22	23.86	24.12	3444805
2014-06-30	24.21	24.48	24.04	24.42	1676712
2014-07-01	24.45	24.67	24.21	24.26	2940747
2014-07-02	24.26	24.50	24.16	24.31	1660195
2014-07-03	24.41	24.69	24.35	24.60	757319
2014-07-07	24.46	24.56	24.28	24.31	1290796
2014-07-08	24.28	24.30	23.88	24.14	1975829
2014-07-09	24.17	24.40	24.14	24.17	1105896
2014-07-10	23.67	24.17	23.53	23.85	2558268
2014-07-11	23.90	23.97	23.72	23.85	1112783
2014-07-14	23.27	23.99	23.27	23.93	2205070
2014-07-15	23.83	23.94	23.44	23.44	2062063
2014-07-16	23.50	23.57	23.19	23.23	2788006
2014-07-17	23.08	23.33	22.81	22.87	3292104
2014-07-18	22.86	23.00	22.64	22.73	2695902
2014-07-21	22.64	22.82	22.55	22.71	1803715
2014-07-22	22.91	23.05	22.68	22.85	1870529
2014-07-23	22.95	23.21	22.86	22.96	2452387
2014-07-24	24.15	24.82	23.13	23.14	3235663
2014-07-25	23.15	23.82	23.10	23.63	1949532
2014-07-28	23.70	23.70	23.07	23.39	1702032
2014-07-29	23.44	23.50	22.82	22.85	1700827
2014-07-30	22.98	22.98	22.64	22.90	1779002
2014-07-31	22.56	22.70	22.27	22.38	1667484
2014-08-01	22.41	22.50	21.92	22.16	2031472
2014-08-04	22.41	22.78	22.37	22.64	2383094
2014-08-05	22.63	23.01	22.45	22.61	1542821
2014-08-06	22.40	22.92	22.40	22.66	942690
2014-08-07	22.71	22.74	22.44	22.68	2381631
2014-08-08	22.67	23.30	22.67	23.30	2457360
2014-08-11	23.44	23.58	23.30	23.34	1497239
2014-08-12	23.22	23.38	23.18	23.26	1095152
2014-08-13	23.35	23.36	23.08	23.24	1550992
2014-08-14	23.23	23.47	23.13	23.44	908166
2014-08-15	23.53	23.53	23.19	23.40	1223396
2014-08-18	23.59	23.59	23.46	23.48	1446269
2014-08-19	23.50	23.91	23.46	23.88	1475363
2014-08-20	23.64	23.93	23.55	23.85	969575
2014-08-21	23.88	23.93	23.55	23.56	1051490
2014-08-22	23.49	23.51	23.20	23.38	738639
2014-08-25	23.57	23.62	23.16	23.16	1432133
2014-08-26	23.26	23.29	23.04	23.05	1206469
2014-08-27	23.14	23.14	22.85	23.02	1649911
2014-08-28	22.90	23.16	22.86	22.95	1079360
2014-08-29	22.93	23.25	22.90	23.23	1093590
2014-09-02	23.23	23.28	22.98	23.05	1015100
2014-09-03	23.21	23.31	22.89	22.93	1230498
2014-09-04	22.98	23.14	22.72	22.86	1529912
2014-09-05	22.80	22.84	22.45	22.78	1761158
2014-09-08	22.69	22.90	22.50	22.70	1187623
2014-09-09	22.60	22.67	22.43	22.43	1744947
2014-09-10	22.43	22.51	22.05	22.19	1913288
2014-09-11	22.08	22.25	21.90	22.11	1277546
2014-09-12	22.10	22.10	21.64	21.80	1867357
2014-09-15	21.76	21.78	21.36	21.51	1492837
2014-09-16	21.50	21.50	21.11	21.12	2000493
2014-09-17	21.17	21.34	21.07	21.12	2256540
2014-09-18	21.18	21.35	21.13	21.28	1403088
2014-09-19	21.36	21.37	20.77	20.81	1963007
2014-09-22	20.77	20.84	20.49	20.73	2000515
2014-09-23	20.59	20.69	20.37	20.37	1268230
2014-09-24	20.41	20.66	20.17	20.62	1156715
2014-09-25	20.53	20.55	20.12	20.16	1178506
2014-09-26	20.18	20.30	20.00	20.28	1498048
2014-09-29	20.07	20.26	19.70	19.76	1328681
2014-09-30	19.72	19.72	18.93	19.17	3463244
2014-10-01	19.14	19.62	19.07	19.28	2690359
2014-10-02	19.27	19.33	18.87	19.22	2405645
2014-10-03	19.44	19.66	19.35	19.55	2535229
2014-10-06	19.60	19.72	19.33	19.46	1767773
2014-10-07	19.28	19.45	19.00	19.00	1709452
2014-10-08	19.00	19.14	18.62	19.10	2337311
2014-10-09	19.03	19.10	18.48	18.50	1439866
2014-10-10	18.39	18.62	18.04	18.05	2966788
2014-10-13	18.07	18.14	17.18	17.21	4328528
2014-10-14	17.39	17.79	17.18	17.32	2800385
2014-10-15	17.00	17.62	16.81	17.50	2183841
2014-10-16	17.13	18.03	17.13	17.70	4710745
2014-10-17	17.96	18.22	17.66	17.74	2554325
2014-10-20	17.64	17.89	17.41	17.50	2360685
2014-10-21	17.55	17.92	17.50	17.79	3977218
2014-10-22	17.79	18.02	17.47	17.49	3619242
2014-10-23	18.85	20.84	18.37	20.56	9867583
2014-10-24	20.61	20.65	19.92	20.00	3035882
2014-10-27	19.91	19.99	19.23	19.28	3109888
2014-10-28	19.48	20.04	19.41	20.02	2642510
2014-10-29	20.16	20.37	19.61	19.72	1839919
2014-10-30	19.69	20.16	19.48	20.10	2122843
2014-10-31	20.58	20.68	20.20	20.46	3321260
2014-11-03	20.43	20.55	20.07	20.20	1547208
2014-11-04	20.09	20.21	19.55	19.93	2351429
2014-11-05	20.26	20.46	20.16	20.42	2464783
2014-11-06	20.38	20.66	20.37	20.65	1833124
2014-11-07	20.58	20.75	20.25	20.37	2197933
2014-11-10	20.37	20.56	20.10	20.29	1445742
2014-11-11	20.30	20.40	20.09	20.27	1189905
2014-11-12	20.27	21.16	20.15	20.90	2698810
2014-11-13	20.86	20.96	20.57	20.61	400539
2014-11-14	20.60	20.85	20.47	20.65	1050701
2014-11-17	20.69	20.89	20.57	20.77	940148
2014-11-18	20.86	21.34	20.85	21.11	1593522
2014-11-19	21.51	21.51	20.94	21.09	1292095
2014-11-20	20.91	21.47	20.81	21.25	1490372
2014-11-21	21.63	21.67	21.13	21.21	1406393
2014-11-24	21.35	21.51	21.22	21.39	1052982
2014-11-25	21.49	21.63	21.23	21.55	1614873
2014-11-26	21.57	21.58	21.23	21.31	877830
2014-11-28	21.17	21.49	21.07	21.20	851961
2014-12-01	21.19	21.32	20.83	20.93	1172879
2014-12-02	21.13	21.47	20.97	21.42	769245
2014-12-03	21.39	22.19	21.39	21.92	1486708
2014-12-04	21.91	22.01	21.45	21.58	1220271
2014-12-05	21.52	21.82	21.52	21.71	978206
2014-12-08	21.70	21.70	20.99	21.02	978274
2014-12-09	20.75	21.53	20.70	21.44	1409125
2014-12-10	21.43	21.43	20.61	20.67	1470753
2014-12-11	20.72	21.12	20.66	20.70	1308405
2014-12-12	20.45	20.80	20.14	20.15	1578164
2014-12-15	20.32	20.43	20.09	20.18	1392153
2014-12-16	20.07	20.63	19.98	20.01	1354225
2014-12-17	20.11	20.61	19.97	20.58	2060617
2014-12-18	20.93	20.97	20.51	20.68	1702023
2014-12-19	20.76	21.27	20.69	21.15	2300652
2014-12-22	21.17	21.39	21.10	21.26	986586
2014-12-23	21.47	21.84	21.33	21.45	1020315
2014-12-24	21.51	21.59	21.24	21.43	521834
2014-12-26	21.56	21.78	21.48	21.67	651037
2014-12-29	21.69	22.16	21.61	22.15	1348753
2014-12-30	22.12	22.36	21.82	21.88	1369053
2014-12-31	21.92	22.03	21.65	21.74	1447460
2015-01-02	21.95	22.08	21.34	21.66	1193067
2015-01-05	21.44	21.44	20.78	20.89	1934819
2015-01-06	21.05	21.24	20.61	20.86	1927493
2015-01-07	21.05	21.28	20.83	21.27	1033192
2015-01-08	21.58	21.90	21.38	21.82	1619621
2015-01-09	21.86	21.90	21.46	21.62	1879584
2015-01-12	21.66	21.87	21.11	21.57	2170528
2015-01-13	21.38	21.52	20.65	20.99	4190191
2015-01-14	20.66	20.66	20.04	20.49	2445354
2015-01-15	20.67	20.81	20.13	20.23	1995036
2015-01-16	20.10	20.49	20.06	20.49	2617541
2015-01-20	20.55	20.64	20.17	20.37	1336114
2015-01-21	21.24	21.60	21.02	21.27	12493074
2015-01-22	21.35	21.81	21.28	21.60	26046366
2015-01-23	21.55	21.59	21.28	21.40	4434819
2015-01-26	21.43	21.76	21.35	21.64	3483848
2015-01-27	21.33	21.51	21.20	21.29	2779611
2015-01-28	21.10	21.11	20.44	20.55	3875851
2015-01-29	20.65	21.35	20.54	21.34	2822884
2015-01-30	21.13	21.26	20.84	20.87	2810312
2015-02-02	21.09	21.59	20.77	21.59	2829664
2015-02-03	21.85	22.80	21.83	22.74	4426421
2015-02-04	22.91	23.48	22.80	23.09	4451944
2015-02-05	23.08	23.23	22.70	22.84	3709707
2015-02-06	22.82	23.11	22.66	22.75	2414970
2015-02-09	22.62	22.96	22.61	22.79	2387201
2015-02-10	23.00	23.00	22.55	22.91	1980608
2015-02-11	22.81	22.87	22.55	22.78	2344757
2015-02-12	22.92	23.05	22.77	23.00	2247237
2015-02-13	22.97	23.12	22.75	22.96	2419633
2015-02-17	23.09	23.22	22.83	23.20	2218907
2015-02-18	23.09	23.16	22.93	23.08	2646619
2015-02-19	22.09	22.47	21.89	22.28	3658881
2015-02-20	22.18	22.61	21.89	22.61	2570553
2015-02-23	22.44	22.50	21.88	22.21	2051690
2015-02-24	22.22	22.43	22.09	22.26	1797449
2015-02-25	22.22	22.48	22.18	22.38	1250762
2015-02-26	22.26	22.35	21.93	22.02	1715742
2015-02-27	22.00	22.07	21.83	21.85	1835162
2015-03-02	21.91	22.52	21.91	22.48	2405257
2015-03-03	22.37	22.59	22.30	22.51	1772558
2015-03-04	22.32	22.46	22.16	22.25	1356715
2015-03-05	22.28	22.35	21.97	22.05	1410011
2015-03-06	21.77	21.93	21.57	21.72	1822826
2015-03-09	21.83	21.90	21.53	21.55	1849364
2015-03-10	21.23	21.25	20.93	20.90	1530216
2015-03-11	20.81	20.84	20.55	20.67	2379815
2015-03-12	20.87	21.05	20.79	20.99	1248623
2015-03-13	20.93	20.98	20.47	20.71	2349523
2015-03-16	20.88	20.98	20.71	20.93	1015376
2015-03-17	20.74	20.95	20.68	20.84	1489908
2015-03-18	20.74	21.26	20.52	21.15	1892077
2015-03-19	20.84	20.88	20.52	20.74	2116525
2015-03-20	20.91	21.09	20.83	21.05	2422901
2015-03-23	21.09	21.27	20.92	21.06	1383166
2015-03-24	21.00	21.10	20.66	20.87	2228760
2015-03-25	20.89	21.05	20.31	20.31	1811471
2015-03-26	20.24	20.45	20.17	20.33	1363031
2015-03-27	20.35	20.53	20.15	20.52	1004112
2015-03-30	20.70	21.06	20.70	21.00	1819346
2015-03-31	20.92	21.28	20.89	21.16	2925287
2015-04-01	21.14	21.21	20.85	21.04	1940864
2015-04-02	21.16	21.39	21.09	21.29	2356632
2015-04-06	21.26	21.76	21.23	21.69	1449514
2015-04-07	21.68	21.80	21.26	21.29	1683959
2015-04-08	21.34	21.59	21.29	21.59	2187821
2015-04-09	21.53	21.69	21.20	21.40	5814648
2015-04-10	21.50	21.50	21.06	21.23	1623974
2015-04-13	21.19	21.28	21.10	21.18	1150874
2015-04-14	21.21	21.32	21.00	21.19	1020538
2015-04-15	21.26	21.60	21.19	21.48	1846249
2015-04-16	21.43	21.49	21.23	21.25	1646823
2015-04-17	21.01	21.06	20.74	20.84	2206878
2015-04-20	20.97	21.33	20.97	21.18	1628167
2015-04-21	21.24	21.49	21.22	21.39	2468730
2015-04-22	21.33	21.62	21.31	21.57	3298501
2015-04-23	22.50	22.73	21.50	21.80	3782877
2015-04-24	21.91	21.95	21.69	21.81	1977006
2015-04-27	21.83	22.01	21.62	21.71	2243956
2015-04-28	21.65	21.81	21.43	21.77	2916604
2015-04-29	21.79	21.91	21.65	21.81	3001599
2015-04-30	21.65	21.83	21.46	21.57	2238730
2015-05-01	21.69	21.78	21.26	21.47	1668555
2015-05-04	21.52	21.92	21.45	21.84	2445498
2015-05-05	21.80	22.04	21.49	21.51	1466073
2015-05-06	21.62	21.67	21.29	21.45	1487699
2015-05-07	21.47	21.50	21.22	21.47	1460316
2015-05-08	21.75	21.89	21.61	21.87	1087989
2015-05-11	21.92	22.17	21.81	22.04	1140120
2015-05-12	21.94	21.95	21.55	21.75	1275699
2015-05-13	21.75	21.97	21.67	21.86	1289422
2015-05-14	21.95	22.02	21.75	21.89	909623
2015-05-15	21.89	22.01	21.72	22.01	795411
2015-05-18	22.05	22.11	21.85	22.08	968814
2015-05-19	22.14	22.17	21.83	21.97	907822
2015-05-20	22.10	22.12	21.79	21.92	963267
2015-05-21	21.89	22.29	21.86	22.11	999031
2015-05-22	22.11	22.34	22.02	22.13	763940
2015-05-26	22.07	22.09	21.62	21.80	1316389
2015-05-27	21.82	22.02	21.67	22.02	1446473
2015-05-28	22.04	22.11	21.84	22.01	1030867
2015-05-29	21.95	22.07	21.55	21.77	1546384
2015-06-01	21.87	22.04	21.59	21.71	1563042
2015-06-02	21.64	21.91	21.61	21.81	1364953
2015-06-03	21.93	22.28	21.79	22.14	1244798
2015-06-04	22.04	22.08	21.80	21.82	1557933
2015-06-05	21.82	21.87	21.58	21.72	1128562
2015-06-08	21.66	21.75	21.57	21.59	817169
2015-06-09	21.67	21.72	21.36	21.66	1339125
2015-06-10	21.88	22.21	21.79	21.99	1258166
2015-06-11	22.04	22.08	21.72	21.78	946420
2015-06-12	21.65	21.77	21.56	21.63	568489
2015-06-15	21.41	21.42	21.08	21.24	1379006
2015-06-16	21.27	21.45	21.16	21.42	1040559
2015-06-17	21.44	21.59	21.37	21.53	1112073
2015-06-18	21.55	21.85	21.48	21.82	1184251
2015-06-19	21.79	21.90	21.61	21.75	1739934
2015-06-22	21.92	21.98	21.80	21.92	767649
2015-06-23	21.95	22.05	21.83	21.88	1173284
2015-06-24	21.84	21.98	21.62	21.74	925013
2015-06-25	21.82	21.86	21.41	21.47	1188888
2015-06-26	21.51	21.52	21.33	21.34	3438436
2015-06-29	21.12	21.24	20.60	20.63	2350183
2015-06-30	20.82	20.82	20.35	20.58	1842313
2015-07-01	20.75	20.81	20.46	20.52	1796025
2015-07-02	20.60	20.62	20.41	20.59	1315658
2015-07-06	20.34	20.64	20.13	20.25	1933363
2015-07-07	20.25	20.29	19.71	20.15	2028823
2015-07-08	19.81	19.87	19.00	19.14	2881111
2015-07-09	19.69	19.69	19.34	19.35	3403821
2015-07-10	19.63	19.75	19.50	19.63	1395139
2015-07-13	19.84	20.21	19.76	20.19	1382617
2015-07-14	20.14	20.24	20.01	20.24	1524692
2015-07-15	20.18	20.28	20.03	20.22	1926248
2015-07-16	20.43	20.49	19.73	19.78	2855924
2015-07-17	19.74	19.97	19.58	19.68	2683955
2015-07-20	19.66	19.76	19.32	19.35	1939139
2015-07-21	19.29	19.59	19.26	19.38	2460014
2015-07-22	19.30	19.35	19.03	19.08	3797033
2015-07-23	18.74	19.17	18.00	18.93	5422032
2015-07-24	18.79	18.79	17.94	18.15	3871922
2015-07-27	17.97	18.29	17.76	18.16	3453106
2015-07-28	18.30	18.54	18.12	18.44	2509700
2015-07-29	18.47	18.81	18.42	18.68	1927899
2015-07-30	18.46	18.64	18.45	18.54	1503117
2015-07-31	18.65	18.75	18.42	18.56	2383975
2015-08-03	18.61	18.63	18.35	18.47	2240417
2015-08-04	18.53	18.69	18.36	18.44	1971132
2015-08-05	18.54	18.77	18.51	18.65	2792325
2015-08-06	18.64	18.74	18.39	18.53	2332354
2015-08-07	18.44	18.85	18.38	18.68	2042400
2015-08-10	18.76	19.17	18.76	19.08	2065342
2015-08-11	18.74	18.79	18.46	18.54	2032553
2015-08-12	18.36	18.53	18.12	18.46	1476623
2015-08-13	18.50	18.61	18.37	18.40	1324691
2015-08-14	18.40	18.63	18.38	18.56	904469
2015-08-17	18.47	18.85	18.36	18.85	1675158
2015-08-18	18.86	18.92	18.57	18.66	1497950
2015-08-19	18.55	18.56	18.16	18.30	1130823
2015-08-20	18.13	18.17	17.63	17.65	2001680
2015-08-21	17.26	17.47	16.99	17.03	2532862
2015-08-24	15.60	16.94	15.59	16.30	3082116
2015-08-25	16.93	17.00	16.08	16.10	1948338
2015-08-26	16.47	16.63	16.05	16.56	1794760
2015-08-27	16.74	17.26	16.71	17.19	2309201
2015-08-28	17.12	17.52	17.12	17.45	1751741
2015-08-31	17.39	17.74	17.37	17.54	1702048
2015-09-01	17.17	17.41	16.71	16.82	3183678
2015-09-02	17.04	17.09	16.68	17.00	1230479
2015-09-03	17.09	17.46	16.96	17.10	1411256
2015-09-04	16.82	16.92	16.73	16.79	1242215
2015-09-08	17.13	17.27	17.02	17.21	1117017
2015-09-09	17.51	17.67	17.20	17.23	1837972
2015-09-10	17.19	17.49	17.15	17.29	1123278
2015-09-11	17.22	17.35	17.05	17.23	1236683
2015-09-14	17.25	17.30	17.00	17.05	1218751
2015-09-15	17.07	17.43	16.92	17.37	1792450
2015-09-16	17.42	18.00	17.32	17.95	1372480
2015-09-17	17.95	18.11	17.69	17.74	1715749
2015-09-18	17.50	17.62	17.12	17.18	2628805
2015-09-21	17.19	17.38	17.00	17.07	1227961
2015-09-22	16.57	16.63	16.36	16.53	2349606
2015-09-23	16.57	16.68	16.25	16.34	1232390
2015-09-24	16.07	16.14	15.54	15.99	2826026
2015-09-25	16.18	16.27	15.72	15.79	3290689
2015-09-28	15.69	15.76	15.33	15.42	2396904
2015-09-29	15.47	15.58	15.36	15.48	2718035
2015-09-30	15.75	15.97	15.63	15.88	3076688
2015-10-01	15.93	16.06	15.64	15.85	2278522
2015-10-02	15.68	16.11	15.50	16.11	1983038
2015-10-05	16.29	16.93	16.18	16.90	1963083
2015-10-06	16.90	17.25	16.83	17.11	2249026
2015-10-07	17.28	17.75	17.19	17.61	2774520
2015-10-08	17.61	17.99	17.54	17.84	2836457
2015-10-09	18.00	18.12	17.84	18.04	1810558
2015-10-12	18.00	18.04	17.82	17.87	1546889
2015-10-13	17.78	17.99	17.46	17.46	1709902
2015-10-14	17.39	17.63	17.28	17.44	1489953
2015-10-15	17.46	17.55	17.09	17.44	2310030
2015-10-16	17.48	17.49	16.85	17.13	2246928
2015-10-19	17.05	17.45	16.94	17.32	2759180
2015-10-20	17.22	17.59	17.13	17.19	2769649
2015-10-21	17.33	17.44	16.74	16.78	3547572
2015-10-22	15.95	16.24	15.02	15.68	6996230
2015-10-23	15.71	16.60	15.42	16.58	5163250
2015-10-26	16.52	16.63	16.36	16.55	2643446
2015-10-27	16.33	16.48	16.10	16.21	2577684
2015-10-28	16.19	16.94	16.12	16.93	2803782
2015-10-29	16.79	17.00	16.53	16.71	2606160
2015-10-30	16.71	16.97	16.53	16.80	2900152
2015-11-02	16.85	17.19	16.75	17.09	2015326
2015-11-03	17.08	17.18	16.82	16.90	2278100
2015-11-04	16.89	17.06	16.64	16.70	1343120
2015-11-05	16.69	16.75	16.29	16.46	1443573
2015-11-06	16.38	16.70	16.18	16.45	1696783
2015-11-09	16.45	16.48	16.08	16.15	950165
2015-11-10	16.00	16.16	15.90	16.03	1042410
2015-11-11	16.09	16.10	15.73	15.74	1354454
2015-11-12	15.58	15.74	15.20	15.23	1700728
2015-11-13	15.15	15.26	14.87	14.93	2145088
2015-11-16	14.95	15.16	14.76	15.11	1850228
2015-11-17	15.12	15.19	14.88	14.93	1326358
2015-11-18	14.98	15.27	14.95	15.25	1656024
2015-11-19	15.26	15.41	15.21	15.40	1840073
2015-11-20	15.51	15.66	15.46	15.56	1331069
2015-11-23	15.51	15.97	15.51	15.78	1888517
2015-11-24	15.66	16.13	15.58	16.11	1499412
2015-11-25	16.09	16.27	16.06	16.22	805645
2015-11-27	16.19	16.25	16.04	16.18	590745
2015-11-30	16.28	16.49	16.10	16.44	1962565
2015-12-01	16.46	16.68	16.34	16.46	1159731
2015-12-02	16.42	16.47	16.01	16.04	1317272
2015-12-03	15.68	15.94	15.25	15.38	2048486
2015-12-04	15.42	15.63	15.26	15.49	1531038
2015-12-07	15.44	15.49	15.09	15.28	1749224
2015-12-08	15.11	15.21	14.85	14.88	1509189
2015-12-09	14.86	15.04	14.53	14.67	2172858
2015-12-10	14.72	14.85	14.40	14.44	2349481
2015-12-11	14.18	14.30	14.04	14.13	2566518
2015-12-14	14.14	14.21	13.62	13.75	1895072
2015-12-15	13.85	13.99	13.70	13.78	2339340
2015-12-16	13.81	13.98	13.66	13.95	2017929
2015-12-17	13.96	13.99	13.37	13.37	1882839
2015-12-18	13.28	13.41	13.01	13.11	4377475
2015-12-21	13.24	13.36	13.13	13.36	5485893
2015-12-22	13.44	15.14	13.27	13.89	3976259
2015-12-23	14.00	14.55	13.95	14.47	1967449
2015-12-24	14.50	14.60	14.31	14.37	718621
2015-12-28	14.30	14.40	14.09	14.29	1728381
2015-12-29	14.39	14.50	14.17	14.45	1262808
2015-12-30	14.39	14.49	14.09	14.12	1123801
2015-12-31	14.02	14.11	13.80	13.80	1896034
2016-01-04	13.53	14.04	13.35	13.92	3326829
2016-01-05	14.05	14.31	13.44	13.85	3167206
2016-01-06	13.56	13.68	13.15	13.24	2191804
2016-01-07	12.91	13.04	12.44	12.47	2624808
2016-01-08	12.65	12.75	12.41	12.43	2469221
2016-01-11	12.54	12.65	12.25	12.55	2593847
2016-01-12	12.82	12.93	12.24	12.54	3071514
2016-01-13	12.61	12.63	11.56	11.65	2574693
2016-01-14	11.69	11.75	11.01	11.63	2179414
2016-01-15	11.23	11.44	10.87	11.33	2418093
2016-01-19	11.46	11.56	10.95	11.17	2684369
2016-01-20	10.96	11.54	10.74	11.40	3575918
2016-01-21	11.39	11.85	11.28	11.43	2671656
2016-01-22	11.68	12.09	11.46	11.62	2325296
2016-01-25	11.51	11.55	11.00	11.03	1753991
2016-01-26	11.12	11.38	11.12	11.37	2058726
2016-01-27	11.28	11.62	11.16	11.25	1195689
2016-01-28	11.41	11.56	11.05	11.28	1469208
2016-01-29	11.28	11.91	11.24	11.89	2328604
2016-02-01	11.73	11.80	11.47	11.70	1485244
2016-02-02	11.53	11.62	11.14	11.18	1195640
2016-02-03	11.35	11.46	10.62	11.10	1849110
2016-02-04	11.10	11.64	11.07	11.59	2400711
2016-02-05	11.54	12.01	11.39	11.68	1966612
2016-02-08	11.47	11.80	11.37	11.75	2321213
2016-02-09	11.53	12.09	11.53	11.73	2069264
2016-02-10	11.79	12.23	11.67	11.68	1747063
2016-02-11	11.40	11.99	11.29	11.56	1824279
2016-02-12	11.73	12.43	11.64	12.34	1890704
2016-02-16	12.50	12.89	12.32	12.84	1902463
2016-02-17	12.92	13.36	12.82	13.17	3027707
2016-02-18	13.33	13.51	12.20	12.25	2122524
2016-02-19	12.12	12.12	11.78	11.89	3326736
2016-02-22	12.14	12.43	11.99	12.23	3232693
2016-02-23	12.13	12.19	11.71	11.72	2692051
2016-02-24	11.49	11.89	11.28	11.87	2072769
2016-02-25	11.91	12.05	11.73	12.05	1338573
2016-02-26	12.21	12.35	12.10	12.31	1977698
2016-02-29	12.36	12.62	12.31	12.44	1926767
2016-03-01	12.65	13.04	12.49	12.91	1619742
2016-03-02	12.93	13.11	12.88	13.06	1084634
2016-03-03	13.14	13.53	13.07	13.27	1676880
2016-03-04	13.31	13.31	12.86	13.06	2198692
2016-03-07	13.00	13.45	13.00	13.41	1354245
2016-03-08	13.26	13.38	12.68	12.69	1600506
2016-03-09	12.70	13.07	12.70	12.92	1031366
2016-03-10	12.99	12.99	12.39	12.59	935941
2016-03-11	12.75	13.26	12.69	13.01	2748287
2016-03-14	12.97	13.41	12.87	13.35	1942845
2016-03-15	13.16	13.26	13.03	13.22	1457043
2016-03-16	13.19	13.73	13.09	13.68	1264981
2016-03-17	13.71	14.01	13.61	13.96	916823
2016-03-18	14.02	14.32	13.95	14.03	2874936
2016-03-21	14.01	14.05	13.71	13.89	1268572
2016-03-22	13.78	14.13	13.71	13.93	861659
2016-03-23	13.85	13.88	13.33	13.34	970034
2016-03-24	13.22	13.66	13.04	13.64	996139
2016-03-28	13.67	13.75	13.39	13.56	696154
2016-03-29	13.48	13.90	13.26	13.80	1976347
2016-03-30	13.96	14.10	13.82	13.88	1381963
2016-03-31	13.88	14.12	13.79	14.09	1600312
2016-04-01	13.82	13.87	13.26	13.43	1380526
2016-04-04	13.46	13.50	13.04	13.11	1485523
2016-04-05	12.93	13.10	12.83	12.97	1250443
2016-04-06	12.95	12.97	12.67	12.94	1109035
2016-04-07	12.86	13.12	12.58	12.62	2805172
2016-04-08	12.81	13.07	12.77	12.81	1260168
2016-04-11	12.90	13.07	12.75	12.78	1572244
2016-04-12	12.87	13.19	12.83	13.10	979265
2016-04-13	13.21	13.76	13.21	13.69	1345148
2016-04-14	13.76	13.87	13.51	13.58	1454328
2016-04-15	13.52	13.72	13.52	13.65	1156745
2016-04-18	13.61	13.97	13.50	13.90	1025798
2016-04-19	14.02	14.31	13.92	14.22	1496980
2016-04-20	14.20	14.55	14.20	14.27	2058590
2016-04-21	14.12	14.26	12.92	13.17	3996815
2016-04-22	13.11	13.59	13.06	13.23	3353218
2016-04-25	13.17	13.33	13.03	13.06	1388548
2016-04-26	13.14	13.64	13.07	13.56	2297303
2016-04-27	13.52	13.58	13.02	13.15	4429736
2016-04-28	13.14	13.42	12.97	12.99	2490492
2016-04-29	13.00	13.05	12.84	12.93	1543069
2016-05-02	13.04	13.14	12.70	12.88	1852674
2016-05-03	12.69	12.75	12.28	12.59	1937094
2016-05-04	12.42	12.63	12.14	12.17	1551767
2016-05-05	12.30	12.45	12.14	12.22	1750182
2016-05-06	12.20	12.43	12.18	12.24	1321412
2016-05-09	12.18	12.34	12.12	12.23	1209546
2016-05-10	12.36	12.54	12.28	12.46	1567875
2016-05-11	12.40	12.51	12.22	12.23	1067631
2016-05-12	12.27	12.46	11.94	12.00	1540753
2016-05-13	11.89	12.12	11.82	11.83	980013
2016-05-16	11.96	12.07	11.86	11.98	1044470
2016-05-17	11.92	12.20	11.85	11.88	1629022
2016-05-18	11.77	12.00	11.69	11.78	1333876
2016-05-19	11.62	11.77	11.44	11.48	1425848
2016-05-20	11.52	11.55	11.33	11.38	2534387
2016-05-23	11.35	11.42	11.26	11.30	2221259
2016-05-24	11.38	11.69	11.29	11.60	3855800
2016-05-25	11.69	12.18	11.61	12.08	1654489
2016-05-26	12.17	12.24	11.95	11.95	1179475
2016-05-27	11.96	12.15	11.92	12.09	964303
2016-05-31	12.11	12.15	11.98	12.02	1317724
2016-06-01	11.91	12.08	11.64	12.00	2583205
2016-06-02	11.93	12.14	11.81	12.00	2800180
2016-06-03	12.00	12.07	11.75	11.75	1795049
2016-06-06	11.78	12.10	11.64	12.01	2617253
2016-06-07	12.04	12.53	12.00	12.46	2633378
2016-06-08	12.50	12.63	12.30	12.33	1660992
2016-06-09	12.17	12.25	11.89	12.21	1348625
2016-06-10	12.04	12.07	11.84	11.98	1542781
2016-06-13	11.83	11.90	11.52	11.54	1699264
2016-06-14	11.46	11.73	11.38	11.47	1789859
2016-06-15	11.56	11.92	11.53	11.68	1206479
2016-06-16	11.49	11.80	11.35	11.76	1060253
2016-06-17	11.78	12.19	11.77	12.12	2276139
2016-06-20	12.38	12.52	12.31	12.32	1204083
2016-06-21	12.28	12.28	11.98	12.17	1262495
2016-06-22	12.18	12.38	12.13	12.18	1112216
2016-06-23	12.36	12.61	12.36	12.61	1223988
2016-06-24	11.80	11.84	11.27	11.34	4401921
2016-06-27	11.03	11.03	10.42	10.47	1855999
2016-06-28	10.51	10.87	10.51	10.56	1934120
2016-06-29	10.73	10.81	10.21	10.54	2719209
2016-06-30	10.59	10.59	10.24	10.56	1597906
2016-07-01	10.62	11.06	10.62	10.77	1337482
2016-07-05	10.62	10.68	10.04	10.09	1432616
2016-07-06	9.93	10.30	9.80	10.24	1892086
2016-07-07	10.33	10.70	10.19	10.34	1688542
2016-07-08	10.54	10.90	10.54	10.83	1533358
2016-07-11	10.94	11.15	10.77	10.90	1337981
2016-07-12	11.09	11.40	11.03	11.33	1303156
2016-07-13	11.40	11.43	11.06	11.38	1384892
2016-07-14	11.58	11.73	11.46	11.56	1061738
2016-07-15	11.59	11.65	11.38	11.52	878995
2016-07-18	11.50	11.78	11.33	11.76	2134372
2016-07-19	11.65	11.82	11.53	11.57	1117968
2016-07-20	11.55	11.62	11.24	11.38	12088934
2016-07-21	12.37	12.79	12.00	12.53	8037656
2016-07-22	12.87	13.19	12.76	13.16	3538313
2016-07-25	13.14	13.46	13.10	13.44	1998409
2016-07-26	13.46	13.75	13.45	13.66	2381318
2016-07-27	13.70	13.93	13.67	13.80	3024009
2016-07-28	13.64	13.71	13.35	13.59	2144758
2016-07-29	13.52	13.79	13.52	13.64	1432550
2016-08-01	13.67	13.79	13.31	13.37	1675174
2016-08-02	13.32	13.39	12.84	12.95	1545339
2016-08-03	12.92	13.15	12.79	13.14	1926149
2016-08-04	13.11	13.35	12.97	13.00	1733937
2016-08-05	13.16	13.58	13.05	13.42	1860722
2016-08-08	13.47	13.67	13.41	13.48	1175882
2016-08-09	13.49	13.65	13.47	13.62	1404330
2016-08-10	13.68	13.85	13.66	13.77	1987408
2016-08-11	13.83	14.00	13.75	13.92	1833309
2016-08-12	13.86	13.94	13.63	13.83	1437048
2016-08-15	13.88	14.18	13.86	14.16	1313809
2016-08-16	14.14	14.22	14.00	13.98	2019493
2016-08-17	13.94	14.27	13.82	14.26	3499926
2016-08-18	14.26	14.50	14.11	14.18	2107842
2016-08-19	14.10	14.39	14.02	14.22	1045113
2016-08-22	14.11	14.35	14.03	14.29	1551463
2016-08-23	14.41	14.51	14.26	14.46	1571837
2016-08-24	14.43	14.57	14.29	14.30	817952
2016-08-25	14.22	14.29	14.03	14.24	1056149
2016-08-26	14.32	14.55	14.18	14.31	1035162
2016-08-29	14.31	14.57	14.26	14.49	905590
2016-08-30	14.43	14.69	14.40	14.50	645977
2016-08-31	14.49	14.70	14.32	14.42	1679877
2016-09-01	14.39	14.67	14.31	14.48	1431571
2016-09-02	14.65	14.74	14.43	14.68	1044287
2016-09-06	14.77	14.77	14.55	14.71	1397258
2016-09-07	14.68	15.00	14.57	14.97	1384710
2016-09-08	14.99	15.16	14.88	15.05	1313552
2016-09-09	14.86	14.94	14.38	14.38	1393341
2016-09-12	14.21	15.11	14.09	15.08	1864672
2016-09-13	14.80	14.93	14.25	14.32	1972561
2016-09-14	14.27	14.53	14.17	14.41	1478980
2016-09-15	14.40	14.90	14.35	14.86	1667989
2016-09-16	15.24	15.30	14.94	15.04	4135318
2016-09-19	15.22	15.33	15.11	15.21	1632638
2016-09-20	15.28	15.29	14.89	14.92	1252013
2016-09-21	15.06	15.27	14.96	15.22	1433293
2016-09-22	15.51	15.61	15.32	15.50	1178909
2016-09-23	15.43	15.51	15.34	15.34	1121978
2016-09-26	15.22	15.22	14.99	15.09	1150698
2016-09-27	15.00	15.11	14.83	15.00	739930
2016-09-28	15.13	15.49	15.02	15.47	1477669
2016-09-29	15.51	15.53	15.10	15.16	1329464
2016-09-30	15.29	15.70	15.18	15.59	1547204
2016-10-03	15.49	15.62	15.19	15.42	1852181
2016-10-04	15.45	15.54	14.90	15.04	3465001
2016-10-05	15.15	15.70	15.15	15.57	1880101
2016-10-06	15.52	15.56	15.18	15.47	1115677
2016-10-07	15.41	15.46	15.04	15.19	1032045
2016-10-10	15.36	15.56	15.30	15.40	1043832
2016-10-11	15.31	15.35	14.81	14.88	1400624
2016-10-12	14.92	15.24	14.85	15.02	1351699
2016-10-13	14.76	14.76	14.38	14.43	2367527
2016-10-14	14.59	14.85	14.58	14.65	1669996
2016-10-17	14.58	14.73	14.46	14.46	1360928
2016-10-18	14.78	14.78	13.93	14.29	1963770
2016-10-19	14.40	14.75	14.26	14.65	2439832
2016-10-20	15.50	15.50	14.89	15.10	3448164
2016-10-21	14.88	15.00	14.54	14.95	3098569
2016-10-24	15.19	15.28	14.86	15.23	2129553
2016-10-25	15.15	15.24	14.81	14.84	1423669
2016-10-26	14.73	15.29	14.68	15.15	1379180
2016-10-27	15.23	15.23	14.85	15.21	1710804
2016-10-28	15.13	15.46	15.07	15.33	1972092
2016-10-31	15.35	15.58	15.28	15.48	3324391
2016-11-01	15.58	15.67	14.83	15.19	2702329
2016-11-02	15.07	15.38	14.89	14.92	1808097
2016-11-03	15.01	15.15	14.89	15.04	1913503
2016-11-04	15.02	15.41	14.86	15.09	1914042
2016-11-07	15.62	15.86	15.47	15.72	2768119
2016-11-08	15.64	15.64	15.30	15.39	1645042
2016-11-09	15.09	15.87	14.53	15.79	3235799
2016-11-10	15.31	16.05	15.13	15.71	5161154
2016-11-11	15.66	16.14	15.41	16.11	3495620
2016-11-14	16.25	16.79	16.12	16.29	1905570
2016-11-15	16.28	16.46	16.02	16.32	1337454
2016-11-16	16.15	16.44	16.15	16.44	1571587
2016-11-17	16.53	16.58	16.38	16.56	1421599
2016-11-18	16.57	17.02	16.40	17.01	2459581
2016-11-21	17.26	17.54	16.91	17.00	1945526
2016-11-22	17.10	17.25	16.89	17.23	1550099
2016-11-23	17.19	17.35	17.10	17.35	1084959
2016-11-25	17.41	17.52	17.22	17.32	433697
2016-11-28	17.24	17.41	16.78	16.92	1038230
2016-11-29	16.80	16.99	16.62	16.91	1041799
2016-11-30	17.38	17.38	16.88	16.89	1151854
2016-12-01	17.95	17.95	17.11	17.23	5614358
2016-12-02	16.83	17.37	16.83	17.24	1975313
2016-12-05	17.51	18.07	17.40	18.06	2194486
2016-12-06	17.96	18.66	17.94	18.66	2996595
2016-12-07	18.75	19.65	18.68	19.45	1968910
2016-12-08	19.46	19.75	19.34	19.64	1907856
2016-12-09	19.60	19.81	19.51	19.74	1793397
2016-12-12	19.74	19.80	19.28	19.54	1576602
2016-12-13	19.57	19.69	19.33	19.57	1833102
2016-12-14	19.38	19.46	18.81	18.82	2037683
2016-12-15	18.76	19.14	18.71	18.89	1577519
2016-12-16	18.97	19.24	18.79	18.97	3108732
2016-12-19	18.77	18.99	18.48	18.98	1494879
2016-12-20	19.64	19.64	19.16	19.34	1795295
2016-12-21	19.31	19.43	19.02	19.25	1434418
2016-12-22	19.04	19.21	18.82	18.88	1376361
2016-12-23	18.91	19.08	18.81	19.03	520494
2016-12-27	19.06	19.31	19.04	19.22	652410
2016-12-28	19.30	19.40	18.82	18.85	810520
2016-12-29	18.84	19.07	18.74	18.97	586322
2016-12-30	19.04	19.08	18.79	18.98	1245093
2017-01-03	19.40	19.46	18.96	19.18	1306373
2017-01-04	19.28	19.85	19.28	19.82	2356517
2017-01-05	19.72	19.81	19.43	19.68	1934602
2017-01-06	19.77	19.77	19.31	19.32	1251331
2017-01-09	19.29	19.43	19.03	19.05	1670995
2017-01-10	19.19	19.89	19.10	19.80	2044848
2017-01-11	19.72	19.89	19.43	19.64	1847817
2017-01-12	19.56	19.60	18.85	19.26	1387451
2017-01-13	19.41	19.59	19.28	19.33	1286954
2017-01-17	19.17	19.33	19.10	19.20	1189696
2017-01-18	19.25	19.52	19.08	19.52	1526308
2017-01-19	19.62	19.75	19.40	19.52	1295899
2017-01-20	19.57	19.57	19.26	19.38	1272011
2017-01-23	19.22	19.46	19.08	19.31	845655
2017-01-24	19.52	20.21	19.36	20.08	1457922
2017-01-25	20.25	20.42	20.17	20.34	870854
2017-01-26	20.06	20.42	20.06	20.11	872644
2017-01-27	20.11	20.20	19.89	19.94	896667
2017-01-30	19.64	19.80	19.36	19.76	916167
2017-01-31	19.72	20.20	19.41	20.14	1355645
2017-02-01	20.42	20.62	20.07	20.28	1456040
2017-02-02	20.33	20.39	19.97	20.01	1400512
2017-02-03	20.26	20.31	20.01	20.07	1023780
2017-02-06	19.96	20.06	19.64	19.86	1188755
2017-02-07	19.81	19.97	19.64	19.79	1084340
2017-02-08	19.72	19.76	19.42	19.75	1633226
2017-02-09	20.15	20.26	19.22	19.74	1458576
2017-02-10	19.76	19.84	19.47	19.58	1582031
2017-02-13	19.67	19.90	19.52	19.71	1428609
2017-02-14	19.60	19.76	19.56	19.64	1305500
2017-02-15	19.52	19.63	19.43	19.54	1036497
2017-02-16	19.51	19.56	19.07	19.36	1507912
2017-02-17	19.21	19.40	19.04	19.33	1476556
2017-02-21	19.46	20.06	19.45	19.74	2163685
2017-02-22	19.28	19.82	19.28	19.78	1082190
2017-02-23	19.85	19.85	19.23	19.27	1081464
2017-02-24	18.97	19.20	18.75	19.01	1405461
2017-02-27	18.98	19.28	18.91	19.27	1388201
2017-02-28	19.11	19.22	18.84	18.83	1573203
2017-03-01	19.28	19.68	19.20	19.37	1675181
2017-03-02	19.41	19.62	19.30	19.48	1663381
2017-03-03	19.51	19.63	18.98	19.07	1378839
2017-03-06	18.86	19.02	18.72	18.89	927026
2017-03-07	18.87	19.11	18.68	19.02	1392846
2017-03-08	19.09	19.27	18.98	18.98	1752607
2017-03-09	18.96	19.05	18.68	18.73	1814345
2017-03-10	18.70	19.11	18.59	18.83	1419100
2017-03-13	19.11	19.30	18.95	19.23	641050
2017-03-14	19.09	19.41	19.00	19.36	853839
2017-03-15	19.57	19.88	19.46	19.78	1028398
2017-03-16	19.96	20.06	19.76	19.86	1878786
2017-03-17	19.82	19.82	19.47	19.53	2700782
2017-03-20	19.58	19.59	19.14	19.17	2411685
2017-03-21	19.30	19.35	18.22	18.26	2179816
2017-03-22	18.18	18.36	17.96	18.21	1301728
2017-03-23	18.18	18.55	18.06	18.44	1690532
2017-03-24	18.55	18.63	18.11	18.19	877367
2017-03-27	17.97	18.28	17.67	18.25	1247328
2017-03-28	18.22	18.77	18.22	18.65	990074
2017-03-29	18.68	18.94	18.60	18.72	918051
2017-03-30	18.70	19.18	18.70	19.15	1144935
2017-03-31	19.11	19.46	19.02	19.31	1994515
2017-04-03	19.35	19.38	18.27	18.47	1838127
2017-04-04	18.37	18.59	18.08	18.14	1386473
2017-04-05	18.29	18.48	17.77	17.80	2382978
2017-04-06	17.84	18.19	17.64	18.19	1895437
2017-04-07	18.06	18.21	17.93	18.12	1469987
2017-04-10	18.21	18.41	18.05	18.17	924748
2017-04-11	18.12	18.22	17.92	18.10	1605450
2017-04-12	18.05	18.09	17.71	17.72	1069696
2017-04-13	17.62	17.90	17.53	17.57	1298307
2017-04-17	17.70	18.00	17.65	17.96	959294
2017-04-18	17.82	18.21	17.82	18.18	1093020
2017-04-19	18.27	18.52	18.15	18.19	2391272
2017-04-20	18.38	18.74	18.38	18.70	1532845
2017-04-21	18.68	18.71	18.33	18.55	1535362
2017-04-24	18.84	19.02	18.75	18.83	2134775
2017-04-25	19.04	19.39	19.00	19.23	1408631
2017-04-26	19.26	19.59	19.19	19.22	1916499
2017-04-27	19.39	19.69	19.17	19.63	2279788
2017-04-28	19.62	19.71	19.24	19.42	1651660
2017-05-01	19.63	19.64	19.17	19.38	2785463
2017-05-02	20.10	20.66	19.86	20.09	3292115
2017-05-03	20.22	20.64	19.87	20.16	2222921
2017-05-04	20.11	20.30	19.98	20.25	1569508
2017-05-05	20.36	20.55	20.11	20.55	1140527
2017-05-08	20.50	21.20	20.50	21.05	2065130
2017-05-09	21.13	21.49	21.12	21.13	1481650
2017-05-10	21.17	21.22	20.94	21.21	1331978
2017-05-11	21.18	21.25	20.80	20.81	1943923
2017-05-12	20.68	20.80	20.41	20.58	1330289
2017-05-15	20.60	20.82	20.57	20.63	2078290
2017-05-16	20.79	20.82	20.28	20.31	1740328
2017-05-17	19.78	20.07	19.43	19.55	1889602
2017-05-18	19.43	19.51	19.07	19.26	2016666
2017-05-19	19.37	19.71	19.32	19.53	1500021
2017-05-22	19.69	19.86	19.38	19.86	1181366
2017-05-23	19.95	20.02	19.83	19.97	1391072
2017-05-24	20.03	20.37	19.94	20.24	2329840
2017-05-25	20.32	20.47	20.06	20.31	1452948
2017-05-26	20.25	20.65	20.13	20.57	1672506
2017-05-30	20.56	21.15	20.56	21.01	1968302
2017-05-31	21.10	21.16	20.68	21.12	2725450
2017-06-01	21.31	22.16	21.02	22.05	3119300
2017-06-02	22.06	22.26	21.66	21.66	2581183
2017-06-05	21.66	21.92	21.60	21.80	1325437
2017-06-06	21.55	21.72	21.35	21.62	1866711
2017-06-07	21.75	21.82	21.48	21.79	1450532
2017-06-08	21.53	21.95	21.28	21.85	1566113
2017-06-09	21.86	22.19	21.75	22.00	1940043
2017-06-12	22.01	22.33	21.86	22.10	1626395
2017-06-13	22.13	22.37	21.90	22.34	2283866
2017-06-14	22.36	22.40	22.09	22.14	2864886
2017-06-15	21.79	22.30	21.76	22.28	1349456
2017-06-16	22.18	22.18	21.66	21.98	2468506
2017-06-19	22.05	22.15	21.80	22.00	1492856
2017-06-20	21.84	22.03	21.66	21.67	1111831
2017-06-21	21.98	22.11	21.48	21.82	2152784
2017-06-22	21.72	21.82	21.21	21.45	1527829
2017-06-23	21.41	21.47	21.14	21.18	3532018
2017-06-26	21.31	21.62	21.25	21.56	1633171
2017-06-27	21.40	21.66	20.93	21.40	1730941
2017-06-28	21.65	22.21	21.65	22.17	1649498
2017-06-29	22.26	22.35	21.90	22.31	1574448
2017-06-30	22.01	22.51	22.01	22.33	1335579
2017-07-03	22.53	22.98	22.50	22.64	888935
2017-07-05	22.62	22.75	22.40	22.59	1616405
2017-07-06	22.47	22.60	22.27	22.36	1696419
2017-07-07	22.42	22.81	22.27	22.73	1604229
2017-07-10	22.73	23.27	22.67	23.20	1547936
2017-07-11	23.31	23.71	23.20	23.34	2216640
2017-07-12	23.47	23.88	23.47	23.71	1817224
2017-07-13	22.85	23.77	22.79	23.55	2474207
2017-07-14	23.56	23.90	23.50	23.72	1857485
2017-07-17	23.73	23.87	23.57	23.81	1127116
2017-07-18	23.74	24.07	23.56	23.96	1641472
2017-07-19	23.58	24.02	23.50	23.86	1691950
2017-07-20	23.94	24.10	23.67	23.68	1307360
2017-07-21	23.59	23.68	23.16	23.45	2424450
2017-07-24	23.45	23.50	23.27	23.29	1135597
2017-07-25	23.47	23.55	23.23	23.46	2107215
2017-07-26	23.50	23.87	23.40	23.46	1745248
2017-07-27	23.55	23.78	23.30	23.50	1422602
2017-07-28	23.24	23.34	22.99	23.30	2878884
2017-07-31	25.01	25.10	23.48	23.72	3702316
2017-08-01	23.90	23.90	23.16	23.72	2024503
2017-08-02	23.62	23.83	23.34	23.50	1575732
2017-08-03	23.51	24.09	23.51	23.83	1844175
2017-08-04	23.83	24.25	23.79	24.25	946317
2017-08-07	24.25	24.50	24.18	24.39	980550
2017-08-08	24.37	24.70	24.31	24.56	1293488
2017-08-09	24.26	24.49	24.12	24.30	964371
2017-08-10	24.14	24.22	23.71	23.73	1841335
2017-08-11	23.31	23.83	23.28	23.49	1808124
2017-08-14	23.75	23.79	23.51	23.61	846747
2017-08-15	23.73	23.75	23.53	23.62	725479
2017-08-16	23.76	24.14	23.65	23.65	1113846
2017-08-17	23.51	23.71	22.78	22.79	1477280
2017-08-18	22.63	23.01	22.50	22.83	915231
2017-08-21	22.83	23.00	22.68	22.97	847912
2017-08-22	23.11	23.27	23.04	23.13	1422985
2017-08-23	22.91	23.24	22.77	22.78	1178596
2017-08-24	22.90	23.01	22.72	22.80	955105
2017-08-25	23.00	23.07	22.72	22.75	844157
2017-08-28	22.76	22.83	22.66	22.76	1416715
2017-08-29	22.55	23.15	22.44	23.02	1073935
2017-08-30	23.05	23.76	23.02	23.75	987467
2017-08-31	23.90	24.21	23.90	24.07	901438
2017-09-01	24.21	24.44	24.11	24.35	1153630
2017-09-05	24.33	24.47	23.84	23.91	754505
2017-09-06	24.06	24.30	24.00	24.21	986336
2017-09-07	24.27	24.28	24.06	24.18	653022
2017-09-08	24.11	24.32	24.00	24.23	894062
2017-09-11	24.40	24.63	24.33	24.38	828033
2017-09-12	24.53	24.93	24.38	24.92	873591
2017-09-13	24.86	25.28	24.81	25.24	1058027
2017-09-14	25.16	26.07	25.16	26.00	1254891
2017-09-15	26.05	26.50	25.94	26.46	1792626
2017-09-18	26.79	26.93	26.36	26.54	1097900
2017-09-19	26.55	26.85	26.46	26.79	776491
2017-09-20	26.78	26.93	26.65	26.73	994799
2017-09-21	26.74	26.88	26.60	26.85	719792
2017-09-22	26.86	27.41	26.80	27.26	864422
2017-09-25	27.12	27.61	27.04	27.59	1156069
2017-09-26	27.74	27.94	27.55	27.78	2185685
2017-09-27	27.91	28.25	27.61	28.08	1198220
2017-09-28	28.07	28.19	27.77	28.02	1213062
2017-09-29	27.97	28.17	27.76	27.96	800924
2017-10-02	28.07	28.82	28.03	28.79	1150090
2017-10-03	29.00	29.16	28.06	28.08	2740811
2017-10-04	28.09	28.75	28.08	28.46	1810203
2017-10-05	28.52	28.62	28.39	28.49	622206
2017-10-06	28.44	28.58	28.25	28.43	681885
2017-10-09	28.58	28.67	28.25	28.36	7543183
2017-10-10	28.45	28.56	28.13	28.44	741040
2017-10-11	28.43	28.49	28.25	28.48	641533
2017-10-12	28.21	28.65	28.01	28.39	985762
2017-10-13	28.57	28.79	28.34	28.35	809175
2017-10-16	28.63	29.02	28.47	29.01	1358539
2017-10-17	29.03	29.31	28.84	29.00	1080964
2017-10-18	29.10	29.19	28.96	29.07	1132048
2017-10-19	28.90	29.24	28.69	29.22	822710
2017-10-20	29.52	29.64	29.24	29.27	820102
2017-10-23	29.31	29.40	29.00	29.04	690442
2017-10-24	29.48	29.70	29.33	29.37	1054313
2017-10-25	29.19	29.29	28.29	28.81	1426243
2017-10-26	28.80	29.52	28.80	29.42	2390658
2017-10-27	29.78	30.52	29.26	30.18	2230580
2017-10-30	29.94	29.99	29.41	29.72	1434292
2017-10-31	30.07	30.61	29.80	30.49	1694627
2017-11-01	30.94	31.29	30.58	30.88	2055242
2017-11-02	30.78	31.41	30.61	31.37	1607076
2017-11-03	31.37	31.91	31.33	31.34	1971136
2017-11-06	31.37	31.59	30.83	30.88	1202061
2017-11-07	30.84	31.02	30.56	30.83	1330051
2017-11-08	30.65	31.24	30.52	31.13	1201550
2017-11-09	30.72	30.90	30.33	30.58	1056512
2017-11-10	30.47	30.74	30.34	30.57	1504647
2017-11-13	30.67	30.86	30.47	30.65	1506649
2017-11-14	30.36	30.81	30.10	30.79	1624581
2017-11-15	30.55	30.69	30.15	30.32	1517422
2017-11-16	30.47	31.11	30.43	31.00	947284
2017-11-17	30.61	31.59	30.35	31.18	1377577
2017-11-20	31.17	31.80	31.11	31.69	904484
2017-11-21	31.82	32.14	31.69	31.87	936854
2017-11-22	31.93	32.06	31.60	31.82	817002
2017-11-24	31.93	32.04	31.64	31.68	277022
2017-11-27	31.72	32.27	31.65	32.10	2095153
2017-11-28	32.20	32.83	32.16	32.81	1454568
2017-11-29	32.80	33.12	32.66	32.89	1194791
2017-11-30	33.25	33.45	32.82	33.04	1186577
2017-12-01	33.09	33.21	31.49	32.67	1114012
2017-12-04	33.24	33.34	32.27	32.28	1223358
2017-12-05	32.21	32.54	31.92	32.22	1516069
2017-12-06	32.13	32.51	31.78	31.87	700854
2017-12-07	31.80	32.08	31.71	31.87	1103688
2017-12-08	32.09	32.22	31.96	32.02	749538
2017-12-11	32.02	32.05	31.63	31.84	1496428
2017-12-12	32.02	32.26	31.86	31.89	1416412
2017-12-13	32.16	32.26	31.60	31.64	1120477
2017-12-14	31.71	31.84	30.97	31.06	846612
2017-12-15	31.28	32.00	31.23	31.68	3210593
2017-12-18	32.09	32.45	31.90	32.21	1221695
2017-12-19	32.39	32.56	32.23	32.39	769846
2017-12-20	32.69	32.83	32.41	32.68	1326087
2017-12-21	32.79	32.90	32.62	32.69	620582
2017-12-22	32.69	32.76	32.22	32.31	340750
2017-12-26	32.20	32.38	31.99	32.07	681980
2017-12-27	32.05	32.23	31.85	32.05	758108
2017-12-28	32.18	32.74	32.15	32.71	541523
2017-12-29	32.76	32.82	31.99	32.01	906620
2018-01-02	32.10	32.36	31.78	31.85	1996074
2018-01-03	31.93	32.19	31.73	32.16	2101738
2018-01-04	32.34	33.33	32.30	33.30	2139942
2018-01-05	33.54	34.43	33.51	34.36	1418482
2018-01-08	34.60	34.77	34.10	34.18	1358838
2018-01-09	34.30	34.58	33.96	34.15	1359847
2018-01-10	34.04	34.04	33.09	33.25	1504329
2018-01-11	33.28	34.37	33.18	34.26	1157949
2018-01-12	34.34	35.00	34.29	34.88	649217
2018-01-16	35.00	35.27	33.76	33.93	2547590
2018-01-17	34.01	34.86	33.76	34.55	1083086
2018-01-18	34.14	34.46	33.31	33.68	1045879
2018-01-19	33.68	33.74	33.07	33.51	1512075
2018-01-22	33.68	33.68	32.96	33.36	862164
2018-01-23	33.27	33.30	32.79	33.28	888980
2018-01-24	33.59	33.90	33.19	33.72	1136582
2018-01-25	33.90	34.06	33.04	33.22	966555
2018-01-26	33.45	33.62	33.02	33.62	1026071
2018-01-29	33.48	33.85	33.22	33.22	1889476
2018-01-30	32.94	33.35	32.74	33.22	2360522
2018-01-31	33.54	33.54	32.73	32.99	1118991
2018-02-01	32.69	33.47	32.29	33.39	1623956
2018-02-02	33.00	33.07	31.39	31.45	1230504
2018-02-05	31.09	31.60	29.83	29.85	2579826
2018-02-06	28.99	31.02	28.57	30.68	2509975
2018-02-07	30.65	31.19	30.58	30.63	1059037
2018-02-08	30.64	30.64	29.25	29.25	1694165
2018-02-09	29.75	29.84	28.14	29.33	1907870
2018-02-12	29.52	30.64	29.33	30.24	2310112
2018-02-13	29.09	30.00	28.54	28.93	2838965
2018-02-14	28.53	29.25	28.27	28.60	2424925
2018-02-15	28.97	29.03	27.99	28.41	1549308
2018-02-16	28.24	28.49	27.68	28.01	1359928
2018-02-20	27.73	28.44	27.59	28.03	2126646
2018-02-21	28.09	28.61	27.90	28.00	1372141
2018-02-22	27.99	28.17	27.68	27.89	1694436
2018-02-23	28.12	28.17	27.71	28.01	1007941
2018-02-26	28.10	28.15	27.42	28.11	3037741
2018-02-27	28.11	28.27	27.28	27.28	1251971
2018-02-28	27.26	27.48	26.55	26.47	2346219
2018-03-01	26.43	27.16	25.41	26.50	5153196
2018-03-02	26.17	26.17	25.47	25.75	2243009
2018-03-05	25.54	26.35	25.20	26.33	3817154
2018-03-06	26.44	26.58	25.49	25.90	2524332
2018-03-07	25.66	26.32	25.53	26.23	1866990
2018-03-08	26.30	26.49	25.84	26.20	1274227
2018-03-09	27.55	27.81	26.18	27.14	5330351
2018-03-12	27.05	27.24	26.14	26.14	2392412
2018-03-13	26.22	26.77	26.01	26.16	2394249
2018-03-14	26.40	26.57	25.58	25.62	2022477
2018-03-15	25.72	26.22	25.50	26.12	1634254
2018-03-16	26.10	26.51	25.76	26.41	3440269
2018-03-19	26.29	26.67	25.86	26.44	1737029
2018-03-20	26.55	26.68	26.19	26.26	1320610
2018-03-21	26.67	27.21	26.35	27.14	1542720
2018-03-22	26.78	27.03	25.75	25.76	1387004
2018-03-23	25.77	26.19	25.08	25.10	1387011
2018-03-26	25.61	26.06	25.36	26.01	2366216
2018-03-27	26.08	26.12	24.93	25.19	1455416
2018-03-28	25.13	25.40	24.62	24.99	1851330
2018-03-29	25.26	26.05	24.88	25.76	2238547
2018-04-02	25.62	25.70	24.69	24.99	1476147
2018-04-03	25.46	26.09	25.30	26.06	1661111
2018-04-04	25.41	26.32	25.30	26.22	1226806
2018-04-05	26.33	26.98	26.22	26.73	1263531
2018-04-06	26.60	26.92	25.87	26.14	1305068
2018-04-09	26.44	26.59	26.15	26.21	1050423
2018-04-10	26.77	27.13	26.50	26.53	2133823
2018-04-11	26.36	26.43	25.83	26.06	1314972
2018-04-12	26.25	26.47	26.13	26.21	1409729
2018-04-13	26.43	26.49	25.73	25.89	1202924
2018-04-16	26.05	26.64	25.84	26.51	1002889
2018-04-17	26.85	26.85	26.50	26.59	812271
2018-04-18	26.84	26.94	26.55	26.60	1944603
2018-04-19	26.46	26.64	25.43	25.79	1186762
2018-04-20	25.65	25.84	25.40	25.70	998167
2018-04-23	25.80	25.88	25.42	25.56	1566078
2018-04-24	25.74	25.76	24.77	25.09	1331864
2018-04-25	24.97	25.41	24.85	25.16	771029
2018-04-26	25.29	25.38	24.91	25.26	754064
2018-04-27	25.17	25.27	24.84	24.98	1521160
2018-04-30	26.00	26.15	23.58	23.73	2400057
2018-05-01	23.21	23.77	23.02	23.60	2061535
2018-05-02	23.62	24.12	23.52	23.63	1316204
2018-05-03	23.50	23.69	22.99	23.57	1189393
2018-05-04	23.57	23.98	23.42	23.83	975438
2018-05-07	23.88	24.04	23.57	23.89	915443
2018-05-08	23.85	23.98	23.60	23.75	1076029
2018-05-09	23.85	24.02	23.59	23.76	847280
2018-05-10	23.94	24.19	23.67	23.99	930105
2018-05-11	24.08	24.08	23.58	23.65	738562
2018-05-14	23.73	23.94	23.64	23.68	1374891
2018-05-15	23.64	23.81	23.56	23.73	741070
2018-05-16	23.75	24.23	23.64	24.06	927270
2018-05-17	24.03	24.32	23.99	24.12	1140178
2018-05-18	24.20	24.29	23.96	24.19	1367747
2018-05-21	24.40	24.67	24.27	24.32	1851582
2018-05-22	24.56	24.72	23.91	23.95	1795496
2018-05-23	23.80	23.95	23.40	23.55	1241781
2018-05-24	23.47	23.62	23.23	23.42	1069410
2018-05-25	23.31	23.52	23.25	23.31	1301251
2018-05-29	23.06	23.14	22.36	22.55	1121660
2018-05-30	22.77	22.86	22.49	22.53	1522230
2018-05-31	22.65	22.79	22.03	22.30	1923074
2018-06-01	22.94	23.30	22.61	22.67	2159298
2018-06-04	22.66	22.88	22.64	22.81	654343
2018-06-05	22.80	23.06	22.63	23.06	893001
2018-06-06	23.15	23.38	22.88	23.38	750746
2018-06-07	23.34	23.61	23.20	23.27	1082674
2018-06-08	23.21	23.47	22.95	23.06	934309
2018-06-11	23.08	23.19	22.74	22.82	677246
2018-06-12	22.84	22.93	22.44	22.45	1154068
2018-06-13	22.45	22.48	21.80	21.83	2949624
2018-06-14	21.91	22.07	21.71	22.00	1646774
2018-06-15	21.90	21.95	21.61	21.81	2784472
2018-06-18	21.65	21.89	21.54	21.87	1601787
2018-06-19	21.62	21.90	21.22	21.75	1474965
2018-06-20	21.88	21.88	21.42	21.68	1005719
2018-06-21	21.57	21.57	20.87	20.89	2088595
2018-06-22	21.08	21.43	20.71	20.88	3552544
2018-06-25	20.69	21.31	20.40	20.96	1929463
2018-06-26	21.03	21.23	20.74	21.12	1294576
2018-06-27	21.10	21.33	20.61	20.61	1046327
2018-06-28	20.52	20.52	19.95	20.30	1007390
2018-06-29	20.47	20.75	20.17	20.19	1225308
2018-07-02	19.81	20.24	19.47	20.21	2165676
2018-07-03	20.30	20.55	19.88	19.93	795756
2018-07-05	20.21	20.67	20.14	20.42	1430631
2018-07-06	20.46	20.51	20.10	20.38	1837927
2018-07-09	20.42	21.23	20.31	21.08	1954687
2018-07-10	21.17	21.55	21.05	21.45	1501631
2018-07-11	21.18	21.21	20.81	20.85	1025193
2018-07-12	20.98	20.98	20.61	20.73	723942
2018-07-13	20.61	20.99	20.48	20.85	894942
2018-07-16	20.83	21.06	20.69	20.72	972490
2018-07-17	20.65	21.16	20.65	21.01	818152
2018-07-18	20.99	21.35	20.88	21.35	1474343
2018-07-19	21.00	21.41	20.99	21.25	1924861
2018-07-20	21.06	21.16	20.51	21.03	1740797
2018-07-23	20.95	20.99	20.59	20.65	3871190
2018-07-24	20.80	21.10	20.53	20.63	2763517
2018-07-25	19.97	20.33	18.08	19.55	6081397
2018-07-26	20.00	21.05	19.94	20.16	2664099
2018-07-27	20.14	20.69	20.11	20.19	2628991
2018-07-30	20.28	21.25	20.19	21.22	2978637
2018-07-31	21.39	21.79	21.19	21.35	2629699
2018-08-01	21.23	21.32	20.44	20.77	3042127
2018-08-02	20.54	21.12	20.34	21.06	2040832
2018-08-03	21.11	21.53	20.87	21.06	874215
2018-08-06	21.00	21.15	20.83	21.00	800978
2018-08-07	21.10	21.40	21.04	21.08	642643
2018-08-08	20.92	20.99	20.53	20.79	895201
2018-08-09	20.79	20.88	20.22	20.37	1012917
2018-08-10	20.16	20.20	19.76	19.94	1006221
2018-08-13	19.91	19.94	19.33	19.51	821391
2018-08-14	19.57	19.87	19.45	19.66	1507307
2018-08-15	19.57	19.62	19.07	19.39	1676687
2018-08-16	19.52	19.92	19.52	19.61	769837
2018-08-17	19.48	20.01	19.36	20.00	1691890
2018-08-20	20.05	20.43	19.94	19.97	1530842
2018-08-21	20.03	20.32	20.03	20.25	1400644
2018-08-22	19.87	20.22	19.65	20.01	1033291
2018-08-23	19.96	19.99	19.59	19.59	726268
2018-08-24	19.69	19.90	19.57	19.90	706452
2018-08-27	19.97	20.91	19.97	20.88	1679588
2018-08-28	21.07	21.10	20.45	20.58	798074
2018-08-29	20.60	20.60	20.13	20.33	857804
2018-08-30	20.28	20.39	19.70	19.79	777607
2018-08-31	19.61	19.85	19.41	19.57	1155574
2018-09-04	19.49	19.49	18.95	19.06	1953711
2018-09-05	19.04	19.41	18.77	19.27	1407862
2018-09-06	19.31	19.54	19.22	19.34	940336
2018-09-07	19.24	19.39	19.07	19.27	1262526
2018-09-10	19.42	19.76	19.27	19.33	751745
2018-09-11	19.20	19.20	18.66	18.98	1154453
2018-09-12	18.92	19.41	18.92	18.99	964914
2018-09-13	19.11	19.38	19.08	19.11	1110773
2018-09-14	19.17	19.73	19.11	19.56	1115602
2018-09-17	19.57	19.76	19.42	19.42	786216
2018-09-18	19.35	19.49	18.62	19.22	2289085
2018-09-19	19.35	20.30	19.35	20.02	1160055
2018-09-20	20.23	20.84	20.23	20.70	1211293
2018-09-21	20.74	21.17	20.17	20.42	2804091
2018-09-24	20.24	20.39	19.23	19.48	1031636
2018-09-25	19.39	19.39	18.88	18.91	1826399
2018-09-26	18.88	19.38	18.77	19.11	1367010
2018-09-27	19.12	19.18	18.78	18.82	604367
2018-09-28	18.71	18.91	18.48	18.67	918804
2018-10-01	19.07	19.17	18.60	18.69	682731
2018-10-02	18.58	19.05	18.54	18.81	1140798
2018-10-03	18.93	19.22	18.74	18.89	1012317
2018-10-04	18.84	18.97	18.43	18.50	914343
2018-10-05	18.44	18.45	17.52	17.76	1406339
2018-10-08	17.51	18.19	17.39	18.18	1625404
2018-10-09	18.12	18.17	17.10	17.35	1544543
2018-10-10	17.04	17.50	16.71	17.01	1974284
2018-10-11	16.92	17.47	16.65	16.66	1935384
2018-10-12	17.01	17.01	15.89	16.30	2059774
2018-10-15	16.14	16.80	16.11	16.51	1951487
2018-10-16	16.77	16.97	16.58	16.97	1035129
2018-10-17	16.84	17.01	16.08	16.44	2065337
2018-10-18	16.03	16.50	15.58	15.77	1822931
2018-10-19	16.02	16.28	15.63	16.25	1672847
2018-10-22	16.37	16.46	16.03	16.19	1539634
2018-10-23	15.89	16.90	15.65	16.60	2066167
2018-10-24	16.43	16.56	15.41	15.41	1817341
2018-10-25	15.68	16.31	15.56	16.16	1836915
2018-10-26	15.87	16.72	15.64	16.63	2441283
2018-10-29	17.69	18.55	14.18	14.43	5149990
2018-10-30	14.31	15.00	13.76	14.87	4532467
2018-10-31	15.36	16.00	15.30	15.57	2975308
2018-11-01	15.74	16.33	15.48	15.76	2549315
2018-11-02	16.05	16.05	15.09	15.72	3541835
2018-11-05	15.68	16.03	14.85	15.00	2322919
2018-11-06	14.96	15.36	14.70	14.96	1975703
2018-11-07	14.92	15.37	14.40	15.17	2239233
2018-11-08	15.09	15.48	14.83	14.91	1843496
2018-11-09	14.68	14.72	14.07	14.26	2702706
2018-11-12	14.30	14.55	14.07	14.16	1438157
2018-11-13	14.30	14.56	13.91	13.93	2837143
2018-11-14	14.19	14.57	14.10	14.42	3586044
2018-11-15	14.27	14.76	13.93	14.74	1620606
2018-11-16	14.60	15.04	14.49	14.69	2107559
2018-11-19	14.63	14.90	14.48	14.60	1047103
2018-11-20	14.41	14.65	13.75	13.84	1780891
2018-11-21	13.95	14.71	13.91	14.46	1040127
2018-11-23	14.29	14.72	14.27	14.55	458019
2018-11-26	14.67	15.06	14.60	14.99	2132449
2018-11-27	14.87	15.06	14.35	14.46	1209423
2018-11-28	14.47	14.95	14.30	14.91	1091264
2018-11-29	14.86	14.94	14.19	14.26	1190439
2018-11-30	14.17	14.60	14.06	14.51	1398885
2018-12-03	14.95	15.18	14.76	14.95	1780711
2018-12-04	14.89	15.12	14.15	14.20	1701216
2018-12-06	13.95	14.43	13.79	14.32	2646523
2018-12-07	14.30	14.68	13.63	13.70	1774925
2018-12-10	13.62	13.81	13.12	13.71	1992254
2018-12-11	14.31	14.44	13.89	14.01	1907031
2018-12-12	14.26	14.31	13.66	13.69	1807381
2018-12-13	13.72	14.03	13.51	13.66	2025999
2018-12-14	13.63	14.05	13.51	13.61	1493161
2018-12-17	13.59	14.49	13.50	13.81	1951328
2018-12-18	14.02	14.39	13.79	13.87	1531032
2018-12-19	13.92	14.31	13.50	13.59	1604111
2018-12-20	13.65	14.04	13.39	13.70	1665605
2018-12-21	13.70	14.13	13.10	13.10	5001705
2018-12-24	13.00	13.33	12.69	12.98	983963
2018-12-26	13.09	13.75	12.65	13.74	2188246
2018-12-27	13.43	13.68	12.88	13.53	1730797
2018-12-28	13.55	13.74	13.32	13.52	1403545
2018-12-31	13.63	13.73	13.10	13.63	947143
2019-01-02	13.33	13.96	13.20	13.85	2331295
2019-01-03	13.81	14.14	13.36	13.60	1308277
2019-01-04	14.24	14.88	13.97	14.83	1849089
2019-01-07	14.87	15.42	14.51	15.28	2822593
2019-01-08	15.61	15.77	15.31	15.65	1824954
2019-01-09	15.77	16.24	15.60	16.07	1470270
2019-01-10	15.97	16.26	15.81	16.23	1828001
2019-01-11	16.31	16.45	15.72	15.95	1375233
2019-01-14	15.88	16.53	15.68	16.40	2124766
2019-01-15	16.59	17.23	16.11	16.58	2154424
2019-01-16	16.51	17.06	16.51	16.83	1767569
2019-01-17	16.72	17.16	16.62	17.14	1612216
2019-01-18	17.34	17.78	17.25	17.76	2881585
2019-01-22	17.39	17.78	17.17	17.30	1990227
2019-01-23	17.34	17.43	16.76	16.89	1658084
2019-01-24	16.91	17.35	16.88	17.28	1168686
2019-01-25	17.54	17.85	17.43	17.78	1212735
2019-01-28	17.50	17.69	17.29	17.43	2326174
2019-01-29	17.60	17.92	17.46	17.57	1763981
2019-01-30	17.64	17.82	17.26	17.82	2337512
2019-01-31	17.81	17.84	17.54	17.62	1398466
2019-02-01	17.59	17.93	17.45	17.91	1314412
2019-02-04	17.91	17.91	17.57	17.75	1470562
2019-02-05	17.76	17.92	17.61	17.83	877924
2019-02-06	17.86	17.97	17.61	17.66	838288
2019-02-07	17.44	17.51	16.71	16.95	1708550
2019-02-08	16.77	16.89	16.13	16.57	1464767
2019-02-11	16.61	16.83	16.36	16.72	1754375
2019-02-12	16.90	17.41	16.90	17.12	2051190
2019-02-13	17.25	17.49	17.01	17.06	1481754
2019-02-14	16.83	17.36	16.76	17.31	2377139
2019-02-15	17.62	19.26	17.55	19.11	4455601
2019-02-19	19.33	20.23	19.22	20.05	3950990
2019-02-20	20.20	20.40	19.74	19.97	2865690
2019-02-21	19.99	20.49	19.83	19.94	2304570
2019-02-22	20.12	20.71	19.97	20.70	1872965
2019-02-25	20.81	20.93	20.45	20.52	2269692
2019-02-26	20.41	20.68	20.16	20.18	1903511
2019-02-27	20.18	20.42	20.03	20.11	1615269
2019-02-28	20.13	20.15	19.62	19.75	3774246
2019-03-01	19.91	20.21	19.45	19.70	1810074
2019-03-04	19.78	19.80	19.27	19.43	1293141
2019-03-05	19.42	19.55	19.15	19.23	1094718
2019-03-06	19.19	19.34	18.76	18.76	2000791
2019-03-07	18.68	19.07	18.44	18.88	1879464
2019-03-08	18.63	18.91	18.41	18.47	1802222
2019-03-11	18.48	19.04	18.43	18.74	2703492
2019-03-12	18.77	19.00	18.63	18.91	1672840
2019-03-13	19.03	19.09	18.42	18.45	2923600
2019-03-14	18.36	18.54	17.86	18.05	1789366
2019-03-15	18.12	18.33	18.01	18.24	2620719
2019-03-18	18.28	18.64	18.19	18.60	2793445
2019-03-19	18.78	19.10	18.21	18.25	1188782
2019-03-20	18.22	18.27	17.54	17.76	1631748
2019-03-21	17.73	18.24	17.70	18.07	1838175
2019-03-22	17.82	17.88	16.59	16.60	2129906
2019-03-25	16.64	17.10	16.51	16.81	1916065
2019-03-26	16.93	17.23	16.82	17.03	1694112
2019-03-27	17.11	17.31	16.91	17.21	1435797
2019-03-28	17.31	17.80	17.29	17.59	1717872
2019-03-29	17.73	17.93	17.56	17.74	1412641
2019-04-01	17.97	18.57	17.94	18.42	1752316
2019-04-02	18.41	18.42	18.06	18.26	1155046
2019-04-03	18.57	18.98	18.55	18.84	1511668
2019-04-04	18.91	19.38	18.91	19.28	1503849
2019-04-05	19.14	19.41	18.84	19.21	1399529
2019-04-08	19.07	19.92	19.02	19.87	1983186
2019-04-09	19.70	19.84	19.35	19.66	1926609
2019-04-10	19.70	19.86	19.39	19.80	1455518
2019-04-11	19.79	19.99	19.66	19.88	860751
2019-04-12	20.16	20.56	20.12	20.55	949124
2019-04-15	19.91	20.70	19.91	20.24	765336
2019-04-16	20.31	20.59	20.11	20.59	822765
2019-04-17	20.71	20.96	20.57	20.74	1055696
2019-04-18	20.70	20.82	20.34	20.49	1334491
2019-04-22	20.35	20.42	19.97	20.07	938898
2019-04-23	20.14	20.43	19.89	20.29	1139428
2019-04-24	20.19	20.33	20.03	20.13	917856
2019-04-25	20.05	20.05	19.05	19.14	1643506
2019-04-26	19.26	19.59	19.05	19.58	1203349
2019-04-29	19.59	19.88	19.40	19.69	1713426
2019-04-30	19.55	19.70	19.31	19.50	1420558
2019-05-01	19.65	19.65	19.13	19.14	1578701
2019-05-02	19.15	19.59	18.10	18.30	3314235
2019-05-03	18.34	18.66	17.89	18.19	2512948
2019-05-06	17.74	18.16	17.53	18.12	1524430
2019-05-07	17.80	17.88	17.50	17.74	1302918
2019-05-08	17.69	17.93	17.57	17.58	1043872
2019-05-09	17.18	17.42	16.82	17.38	1683030
2019-05-10	17.22	17.28	16.72	17.08	1688081
2019-05-13	16.74	16.77	16.19	16.27	1309962
2019-05-14	16.40	16.67	16.32	16.53	1425127
2019-05-15	16.37	16.68	16.01	16.43	1366488
2019-05-16	16.48	16.57	16.13	16.17	1305168
2019-05-17	16.00	16.29	15.91	16.03	1474916
2019-05-20	15.88	16.04	15.71	15.79	1221494
2019-05-21	15.92	16.26	15.82	16.24	1804245
2019-05-22	16.13	16.23	15.70	15.77	1110708
2019-05-23	15.39	15.50	15.18	15.36	1002931
2019-05-24	15.54	15.59	15.29	15.37	733378
2019-05-28	15.39	15.57	15.29	15.45	1040008
2019-05-29	15.27	15.48	15.07	15.45	998893
2019-05-30	15.48	15.84	15.26	15.38	1130988
2019-05-31	14.67	14.78	14.46	14.59	2263263
2019-06-03	14.58	15.49	14.57	15.18	2283721
2019-06-04	15.51	16.20	15.51	16.18	3136621
2019-06-05	16.26	16.29	15.61	16.05	1416229
2019-06-06	16.01	16.12	15.46	15.78	2866089
2019-06-07	15.78	16.32	15.70	16.27	1132165
2019-06-10	16.47	16.90	16.47	16.69	1069082
2019-06-11	17.00	17.14	16.63	16.72	2141282
2019-06-12	16.65	16.94	16.54	16.74	866064
2019-06-13	16.83	17.06	16.73	16.95	1021819
2019-06-14	16.87	16.87	16.51	16.54	1126989
2019-06-17	16.51	16.69	16.34	16.58	973355
2019-06-18	16.74	17.28	16.73	17.12	1085773
2019-06-19	17.15	17.48	16.84	17.11	2069972
2019-06-20	17.44	17.95	17.32	17.87	2703272
2019-06-21	17.78	17.98	17.56	17.95	1718817
2019-06-24	17.90	18.09	17.70	17.92	1521882
2019-06-25	17.92	17.92	17.49	17.63	1904427
2019-06-26	17.77	18.44	17.66	18.38	2143841
2019-06-27	18.55	19.41	18.50	19.40	3096635
2019-06-28	19.40	20.03	19.37	19.94	8099602
2019-07-01	20.37	20.71	19.54	19.57	3912486
2019-07-02	19.52	19.58	19.27	19.42	2406815
2019-07-03	19.50	19.63	19.27	19.46	719173
2019-07-05	19.27	19.51	18.98	19.16	1776005
2019-07-08	19.03	19.28	18.63	18.69	974262
2019-07-09	18.54	18.67	18.13	18.26	1934768
2019-07-10	18.43	18.65	18.10	18.61	1655191
2019-07-11	18.61	18.69	17.86	17.97	1928510
2019-07-12	18.01	18.64	18.01	18.44	1220186
2019-07-15	18.55	18.68	18.10	18.46	1427159
2019-07-16	18.11	18.62	17.89	18.56	1448100
2019-07-17	18.65	18.65	18.04	18.37	1167405
2019-07-18	18.25	18.40	18.11	18.35	1273901
2019-07-19	18.45	19.02	18.42	18.59	1385708
2019-07-22	18.69	18.89	18.42	18.46	1543243
2019-07-23	18.82	19.61	18.64	19.56	1996630
2019-07-24	19.47	20.04	19.27	20.03	1422676
2019-07-25	19.72	19.88	19.31	19.39	1462182
2019-07-26	19.34	19.62	18.97	19.51	1107434
2019-07-29	19.51	19.61	19.21	19.40	971466
2019-07-30	19.14	19.19	18.53	19.18	3600847
2019-07-31	18.70	19.12	16.40	16.71	6869455
2019-08-01	16.61	16.85	15.41	15.64	3592989
2019-08-02	15.43	15.43	14.64	15.17	3055842
2019-08-05	14.71	14.97	14.41	14.50	2861051
2019-08-06	14.80	15.09	14.08	14.48	2727388
2019-08-07	14.18	14.37	13.96	14.11	2332217
2019-08-08	14.22	14.56	14.07	14.24	2308940
2019-08-09	14.09	14.09	13.75	13.94	1579700
2019-08-12	13.82	13.89	13.37	13.50	1615659
2019-08-13	13.44	14.03	13.41	13.51	1776773
2019-08-14	13.25	13.26	12.68	12.84	2719744
2019-08-15	12.85	12.95	12.29	12.39	2092163
2019-08-16	12.45	12.88	12.45	12.81	1451378
2019-08-19	13.12	13.16	12.73	12.80	2256881
2019-08-20	12.71	12.79	12.53	12.56	2530595
2019-08-21	12.79	13.06	12.67	12.79	1704977
2019-08-22	12.81	13.09	12.70	12.84	1611459
2019-08-23	12.52	12.74	11.96	11.99	1576331
2019-08-26	12.24	12.38	11.80	11.86	1453177
2019-08-27	12.03	12.17	11.70	11.71	2475508
2019-08-28	11.66	12.28	11.57	12.28	2162711
2019-08-29	12.42	12.69	12.38	12.55	1626646
2019-08-30	12.68	12.94	12.61	12.73	1649194
2019-09-03	12.56	12.68	12.12	12.27	1416082
2019-09-04	12.62	12.84	12.50	12.78	1555706
2019-09-05	13.06	13.94	13.06	13.85	2445643
2019-09-06	13.90	14.13	13.83	14.08	1977825
2019-09-09	14.21	14.76	14.21	14.62	1553566
2019-09-10	14.52	15.60	14.36	15.54	2203265
2019-09-11	15.44	15.49	14.32	14.82	3338425
2019-09-12	14.72	14.78	14.23	14.36	2280744
2019-09-13	14.71	15.70	14.68	15.23	3484571
2019-09-16	14.98	15.65	14.86	15.32	1570194
2019-09-17	15.15	15.15	14.77	15.05	2323823
2019-09-18	15.03	15.26	14.76	14.88	1465632
2019-09-19	14.95	15.30	14.85	15.06	1599104
2019-09-20	15.09	15.15	14.88	14.93	2341126
2019-09-23	14.68	14.91	14.52	14.68	1322640
2019-09-24	14.79	14.87	14.11	14.20	1204617
2019-09-25	14.18	14.46	14.09	14.27	1387508
2019-09-26	14.29	14.31	14.06	14.19	879790
2019-09-27	14.26	14.57	14.09	14.23	1120197
2019-09-30	14.20	14.53	14.03	14.44	1372575
2019-10-01	14.61	14.86	13.98	14.04	997422
2019-10-02	13.80	13.87	13.39	13.69	1352327
2019-10-03	13.60	13.76	13.39	13.72	926379
2019-10-04	13.63	13.84	13.51	13.68	1007565
2019-10-07	13.56	13.74	13.45	13.53	960804
2019-10-08	13.23	13.30	13.02	13.09	1123424
2019-10-09	13.37	13.47	13.15	13.36	1779392
2019-10-10	13.52	13.98	13.46	13.68	1250067
2019-10-11	14.03	14.77	14.02	14.63	1963786
2019-10-14	14.49	14.79	14.34	14.75	928471
2019-10-15	14.77	15.17	14.57	14.89	1410127
2019-10-16	14.94	15.43	14.94	15.30	1090217
2019-10-17	15.45	15.45	15.17	15.32	1203352
2019-10-18	15.24	15.63	15.24	15.52	891958
2019-10-21	15.84	15.95	15.55	15.64	1395481
2019-10-22	15.60	16.22	15.52	16.18	1057498
2019-10-23	16.24	16.25	15.86	16.22	1079427
2019-10-24	16.14	16.33	15.86	15.99	928347
2019-10-25	15.99	16.58	15.88	16.50	1040061
2019-10-28	16.67	16.91	16.61	16.71	1244502
2019-10-29	16.64	16.91	16.45	16.81	1166002
2019-10-30	16.91	17.31	16.59	17.00	2139598
2019-10-31	17.11	17.17	16.14	16.23	2198953
2019-11-01	16.47	17.27	16.39	17.26	2421980
2019-11-04	17.56	17.89	17.36	17.84	1673487
2019-11-05	17.93	18.09	17.32	17.37	1543132
2019-11-06	17.50	17.61	17.12	17.22	1930008
2019-11-07	17.54	17.90	17.48	17.83	1953135
2019-11-08	17.71	17.96	17.55	17.82	1308442
2019-11-11	17.61	17.71	17.46	17.67	912335
2019-11-12	17.68	17.74	17.42	17.62	679060
2019-11-13	17.36	17.36	16.96	17.00	1285164
2019-11-14	17.06	17.19	16.84	16.91	811060
2019-11-15	17.09	17.18	16.72	16.77	836900
2019-11-18	16.59	16.86	16.47	16.71	794877
2019-11-19	16.83	16.94	16.62	16.80	531363
2019-11-20	16.81	16.97	16.24	16.36	1092299
2019-11-21	16.51	16.52	16.19	16.33	564939
2019-11-22	16.52	16.83	16.38	16.69	840221
2019-11-25	16.69	17.25	16.60	17.22	1088987
2019-11-26	17.22	17.35	17.02	17.06	883650
2019-11-27	17.11	17.23	16.96	17.16	468084
2019-11-29	16.98	17.12	16.90	16.95	429815
2019-12-02	17.07	17.34	16.94	17.06	1054398
2019-12-03	16.71	16.72	16.35	16.66	1724512
2019-12-04	16.88	17.08	16.53	16.56	1304280
2019-12-05	16.72	16.98	16.51	16.90	1149842
2019-12-06	17.27	17.60	17.13	17.55	981186
2019-12-09	17.50	17.58	17.45	17.46	820123
2019-12-10	17.41	17.52	17.09	17.46	597130
2019-12-11	17.58	18.13	17.57	17.99	942654
2019-12-12	18.12	19.00	17.99	18.91	1643568
2019-12-13	18.85	19.21	18.32	18.43	2285556
2019-12-16	18.80	19.19	18.71	18.76	1208887
2019-12-17	18.67	18.89	18.56	18.80	807138
2019-12-18	18.80	19.03	18.60	18.96	1217845
2019-12-19	18.83	18.93	18.67	18.75	1178873
2019-12-20	18.79	18.81	18.35	18.44	3313784
2019-12-23	18.43	18.51	18.26	18.37	815353
2019-12-24	18.44	18.47	18.28	18.40	262621
2019-12-26	18.48	18.49	18.25	18.38	511678
2019-12-27	18.45	18.59	18.34	18.37	891120
2019-12-30	18.50	18.50	18.12	18.16	744603
2019-12-31	18.11	18.43	18.04	18.20	687520
2020-01-02	18.47	18.54	18.21	18.53	951431
2020-01-03	18.02	18.08	17.53	17.54	1500651
2020-01-06	17.31	17.52	17.13	17.32	1299332
2020-01-07	17.29	17.51	17.13	17.39	979321
2020-01-08	17.34	17.40	17.00	17.10	1136878
2020-01-09	17.31	17.31	16.97	17.03	851204
2020-01-10	17.00	17.05	16.44	16.55	1082773
2020-01-13	16.54	16.69	16.28	16.48	1093448
2020-01-14	16.44	16.61	16.22	16.33	1298425
2020-01-15	16.19	16.37	16.03	16.28	1145874
2020-01-16	16.32	16.93	16.24	16.83	1150962
2020-01-17	16.85	16.91	16.58	16.90	1128049
2020-01-21	16.78	16.95	16.49	16.71	1557250
2020-01-22	16.81	16.99	16.59	16.75	1279569
2020-01-23	16.62	16.92	16.13	16.90	1075305
2020-01-24	16.83	16.83	16.18	16.32	834481
2020-01-27	15.84	16.19	15.63	15.89	1070811
2020-01-28	16.17	16.69	16.15	16.33	1394216
2020-01-29	16.41	16.59	16.12	16.36	1276864
2020-01-30	16.03	16.30	15.75	15.85	2971726
2020-01-31	15.80	15.83	15.36	15.41	2711065
2020-02-03	15.50	16.12	15.50	15.99	2146996
2020-02-04	16.46	16.65	16.26	16.32	1189968
2020-02-05	16.62	16.87	16.59	16.73	1200307
2020-02-06	16.80	16.83	16.41	16.41	1148633
2020-02-07	16.16	16.25	15.92	15.92	1367442
2020-02-10	15.87	15.88	15.38	15.46	1069917
2020-02-11	15.42	16.32	15.34	16.24	2527334
2020-02-12	16.99	17.20	16.55	16.87	2261845
2020-02-13	16.90	17.95	16.90	17.91	1956196
2020-02-14	18.12	18.57	17.42	17.56	1428084
2020-02-18	17.33	17.54	17.07	17.26	1377485
2020-02-19	17.28	17.52	17.27	17.41	1559101
2020-02-20	17.27	17.92	17.15	17.77	1115838
2020-02-21	17.55	17.57	17.14	17.32	900288
2020-02-24	16.28	16.55	15.88	15.89	2523535
2020-02-25	15.98	16.00	14.83	14.86	1914224
2020-02-26	15.10	15.38	14.67	14.79	2321480
2020-02-27	14.26	14.71	13.80	14.04	1787379
2020-02-28	13.45	14.54	13.30	14.38	2286927
2020-03-02	14.41	14.42	13.58	14.40	2918954
2020-03-03	14.44	14.65	13.34	13.48	2127555
2020-03-04	13.79	13.82	13.01	13.64	2557465
2020-03-05	13.05	13.31	12.28	12.38	2825559
2020-03-06	11.85	12.36	11.25	11.61	2281330
2020-03-09	10.43	10.94	9.95	10.29	2778788
2020-03-10	10.84	11.08	10.16	10.72	1996617
2020-03-11	10.30	10.57	9.86	10.20	3091305
2020-03-12	8.73	9.16	8.20	8.23	2219486
2020-03-13	8.76	9.06	7.87	9.05	2988502
2020-03-16	8.00	8.00	6.11	6.32	3968319
2020-03-17	6.40	6.51	5.09	5.55	4896415
2020-03-18	5.18	5.34	4.22	4.32	4247423
2020-03-19	4.26	5.88	4.26	5.77	4092502
2020-03-20	5.90	6.68	5.60	5.90	4718489
2020-03-23	5.91	6.24	5.29	6.17	2469944
2020-03-24	6.79	7.98	6.62	7.41	2789301
2020-03-25	7.76	8.49	7.13	7.76	4361352
2020-03-26	7.84	8.42	7.69	8.32	2676914
2020-03-27	7.79	8.48	7.46	8.12	2112602
2020-03-30	8.00	8.10	7.61	7.92	2168460
2020-03-31	7.96	8.35	7.59	7.81	2507708
2020-04-01	7.34	7.52	6.92	7.09	1548848
2020-04-02	6.98	7.51	6.80	7.25	1816157
2020-04-03	7.47	7.51	6.50	6.86	1831205
2020-04-06	7.33	8.14	7.31	7.94	2171085
2020-04-07	8.39	8.92	7.88	8.05	2913441
2020-04-08	8.34	9.05	8.10	8.76	1651560
2020-04-09	9.32	10.02	9.20	9.50	1909389
2020-04-13	9.61	9.80	8.74	9.01	1201713
2020-04-14	9.49	9.76	9.04	9.19	1080445
2020-04-15	8.57	8.87	8.25	8.83	1295271
2020-04-16	8.70	8.80	8.20	8.40	1673359
2020-04-17	9.04	9.50	8.86	9.02	2228091
2020-04-20	8.67	8.81	8.26	8.33	1808588
2020-04-21	8.01	8.27	7.88	8.14	1585657
2020-04-22	8.38	8.63	8.14	8.47	1684040
2020-04-23	8.56	9.16	8.51	8.75	1562769
2020-04-24	8.94	9.28	8.66	9.18	2025607
2020-04-27	9.26	9.81	9.17	9.61	2349936
2020-04-28	10.15	10.29	9.67	9.79	1562583
2020-04-29	10.18	10.58	10.13	10.44	3085021
2020-04-30	11.48	11.81	10.04	11.50	4823909
2020-05-01	11.02	11.08	10.42	10.78	2766522
2020-05-04	10.31	10.74	10.18	10.59	2348116
2020-05-05	11.00	11.18	10.34	10.39	1928299
2020-05-06	10.58	10.76	9.93	10.03	1692271
2020-05-07	10.29	10.66	10.06	10.17	2518605
2020-05-08	10.59	10.99	10.40	10.88	2008259
2020-05-11	10.55	10.90	10.44	10.70	1954902
2020-05-12	10.81	10.88	10.01	10.01	1101994
2020-05-13	9.83	9.90	9.05	9.20	1631829
2020-05-14	8.79	9.70	8.55	9.62	2299323
2020-05-15	9.50	9.70	9.28	9.66	1362790
2020-05-18	10.51	10.95	10.33	10.76	2396188
2020-05-19	10.61	11.26	10.49	10.91	2238984
2020-05-20	11.27	11.49	11.21	11.39	1673281
2020-05-21	11.31	11.78	11.31	11.57	2061600
2020-05-22	11.75	11.80	11.40	11.67	1164903
2020-05-26	12.53	12.69	12.11	12.18	1712740
2020-05-27	12.76	13.15	12.43	13.10	2347599
2020-05-28	13.26	13.53	12.82	12.99	2360152
2020-05-29	12.69	12.94	12.35	12.64	2724176
2020-06-01	12.75	13.24	12.63	13.10	1535155
2020-06-02	13.34	13.50	13.07	13.45	1296785
2020-06-03	13.91	14.59	13.84	14.46	1630949
2020-06-04	14.28	14.41	13.96	14.29	2002168
2020-06-05	15.65	15.75	14.94	15.05	2721138
2020-06-08	15.57	15.93	15.38	15.72	1599957
2020-06-09	14.99	15.51	14.65	15.18	1462206
2020-06-10	15.00	15.09	13.63	13.69	2015971
2020-06-11	12.49	12.81	11.68	11.75	1883343
2020-06-12	12.78	12.80	11.80	12.41	1405226
2020-06-15	11.70	12.40	11.49	12.31	1408520
2020-06-16	13.06	13.44	12.48	12.62	1401909
2020-06-17	12.65	12.65	11.96	11.99	1309656
2020-06-18	11.71	12.09	11.60	11.69	1010425
2020-06-19	12.03	12.44	11.55	11.82	2650374
2020-06-22	11.87	12.06	11.48	11.93	1083101
2020-06-23	12.29	12.29	11.77	12.11	1319824
2020-06-24	11.83	11.92	10.89	11.05	1216428
2020-06-25	10.90	11.44	10.75	11.42	908272
2020-06-26	11.27	11.32	10.83	10.98	1648105
2020-06-29	11.36	12.25	11.15	12.25	2006185
2020-06-30	12.10	12.36	11.76	12.19	1142070
2020-07-01	12.26	12.63	11.72	11.77	1530802
2020-07-02	12.17	12.29	11.73	11.77	2374139
2020-07-06	12.16	12.23	11.57	11.90	1138862
2020-07-07	11.68	11.79	11.35	11.36	1298261
2020-07-08	11.24	11.62	11.18	11.56	1125642
2020-07-09	11.95	12.00	10.98	11.19	1786615
2020-07-10	11.28	11.96	11.04	11.95	1329828
2020-07-13	12.20	12.38	11.74	11.91	1421106
2020-07-14	11.97	12.38	11.76	12.38	1503651
2020-07-15	12.87	13.18	12.59	13.06	1541272
2020-07-16	12.83	12.83	12.41	12.67	1651170
2020-07-17	12.70	13.03	12.44	12.53	1316987
2020-07-20	12.50	12.60	12.15	12.41	824564
2020-07-21	12.65	12.74	12.44	12.58	1029842
2020-07-22	12.41	13.00	12.35	12.77	1237540
2020-07-23	12.76	12.89	12.43	12.68	1298105
2020-07-24	12.53	12.69	12.38	12.53	913651
2020-07-27	12.49	12.74	12.28	12.72	1427693
2020-07-28	12.71	12.91	12.60	12.65	1070811
2020-07-29	12.67	12.92	12.64	12.89	1058009
2020-07-30	12.45	12.45	11.11	11.89	2748880
2020-07-31	11.72	11.79	11.00	11.43	2293658
2020-08-03	11.49	12.07	11.47	12.04	2100948
2020-08-04	12.05	12.26	12.01	12.25	1253347
2020-08-05	12.51	12.85	12.30	12.84	1527674
2020-08-06	12.64	12.68	12.32	12.47	1081059
2020-08-07	12.33	12.77	12.28	12.77	795415
2020-08-10	12.88	13.86	12.88	13.84	1824208
2020-08-11	14.25	14.47	14.00	14.06	1678121
2020-08-12	14.40	14.40	13.97	14.11	911503
2020-08-13	14.01	14.26	13.58	13.70	891669
2020-08-14	13.58	13.94	13.41	13.83	765287
2020-08-17	13.92	14.24	13.83	13.84	1593223
2020-08-18	14.01	14.06	13.32	13.36	926435
2020-08-19	13.28	13.54	13.13	13.18	1212404
2020-08-20	13.71	14.23	13.46	14.17	1757258
2020-08-21	13.90	14.07	13.47	13.66	1321557
2020-08-24	13.81	14.15	13.62	14.09	1008731
2020-08-25	14.20	14.30	13.71	13.92	999844
2020-08-26	13.76	13.91	13.65	13.84	762352
2020-08-27	13.96	14.01	13.64	13.88	929228
2020-08-28	13.90	14.17	13.79	14.11	1189585
2020-08-31	14.17	14.17	13.71	13.95	1766531
2020-09-01	13.75	14.39	13.45	14.39	1412875
2020-09-02	14.47	15.14	14.34	15.09	1930336
2020-09-03	14.99	15.12	14.05	14.22	1282626
2020-09-04	14.51	14.55	13.90	14.31	1165284
2020-09-08	14.07	14.53	13.82	14.07	1280631
2020-09-09	14.29	14.43	13.96	14.38	1132182
2020-09-10	14.59	14.82	13.94	13.97	1694453
2020-09-11	14.10	14.20	13.85	14.13	748209
2020-09-14	14.38	14.70	14.13	14.67	934664
2020-09-15	14.86	15.00	14.29	14.34	1096390
2020-09-16	14.40	14.44	13.73	13.74	1917285
2020-09-17	13.52	13.70	13.21	13.48	1233736
2020-09-18	13.63	13.72	13.07	13.16	2693478
2020-09-21	12.63	12.76	11.83	11.88	1442470
2020-09-22	12.01	12.30	11.83	11.97	1159757
2020-09-23	11.95	12.21	11.58	11.59	1115524
2020-09-24	11.50	11.65	11.20	11.49	879860
2020-09-25	11.31	11.60	11.28	11.56	1299524
2020-09-28	11.96	12.55	11.95	12.38	1394498
2020-09-29	12.37	12.48	12.23	12.33	1112811
2020-09-30	12.46	12.70	12.20	12.32	1236256
2020-10-01	12.51	13.26	12.51	13.24	1762110
2020-10-02	12.69	13.65	12.63	13.49	1357822
2020-10-05	13.75	14.21	13.72	14.12	1243094
2020-10-06	14.44	14.71	13.77	13.78	1693614
2020-10-07	14.14	14.59	13.96	14.52	1249027
2020-10-08	15.67	16.22	14.97	15.03	1669681
2020-10-09	15.14	15.48	15.05	15.08	963871
2020-10-12	15.15	15.18	14.81	14.95	667468
2020-10-13	14.96	15.03	14.55	14.71	1462164
2020-10-14	14.86	15.05	14.64	14.66	848226
2020-10-15	14.34	14.73	14.27	14.72	1755285
2020-10-16	14.87	15.20	14.76	14.96	731364
2020-10-19	15.01	15.21	14.76	14.76	504180
2020-10-20	14.99	15.45	14.91	14.95	681288
2020-10-21	14.90	15.44	14.86	15.20	688109
2020-10-22	15.53	15.79	15.32	15.76	818831
2020-10-23	15.94	16.19	15.81	15.84	1023062
2020-10-26	15.46	15.46	14.93	15.17	713901
2020-10-27	15.19	15.39	14.65	14.65	1724992
2020-10-28	14.31	14.83	14.00	14.31	1626222
2020-10-29	14.50	14.89	14.18	14.50	1231392
2020-10-30	14.41	14.56	13.78	13.99	1158633
2020-11-02	14.23	14.46	13.89	14.11	1162637
2020-11-03	14.51	14.96	14.40	14.87	1185672
2020-11-04	14.53	14.70	14.10	14.20	767163
2020-11-05	14.35	15.20	14.35	14.97	1011659
2020-11-06	15.14	15.39	14.54	14.59	963367
2020-11-09	15.79	16.49	15.41	15.50	1529397
2020-11-10	15.87	16.32	15.69	16.18	1877791
2020-11-11	16.26	16.26	15.63	16.12	1157691
2020-11-12	15.82	16.12	15.54	15.73	1641097
2020-11-13	15.95	16.47	15.89	16.45	967064
2020-11-16	17.00	17.40	16.72	17.39	1591003
2020-11-17	16.98	17.18	16.63	17.00	967113
2020-11-18	17.11	17.26	16.70	16.71	876980
2020-11-19	16.60	16.95	16.32	16.51	1103529
2020-11-20	16.40	16.46	16.07	16.27	869666
2020-11-23	16.54	17.59	16.54	17.35	1177425
2020-11-24	17.70	18.37	17.57	18.29	1005148
2020-11-25	18.00	18.01	17.18	17.79	940165
2020-11-27	17.67	17.80	17.29	17.60	334602
2020-11-30	17.50	17.60	16.74	16.84	768911
2020-12-01	17.26	17.97	17.21	17.72	1560395
2020-12-02	17.44	17.99	17.16	17.85	1062617
2020-12-03	17.91	18.75	17.85	18.43	1474898
2020-12-04	18.64	19.55	18.58	19.55	1372438
2020-12-07	19.50	19.50	18.76	19.25	1285658
2020-12-08	19.02	19.53	18.92	19.20	1542445
2020-12-09	19.50	19.75	19.22	19.69	1261125
2020-12-10	19.32	19.46	18.98	19.43	959633
2020-12-11	19.09	19.39	18.90	19.10	1056061
2020-12-14	19.53	19.70	18.91	19.05	839940
2020-12-15	19.44	19.87	19.26	19.83	1607081
2020-12-16	20.04	20.28	19.72	20.09	1600174
2020-12-17	19.82	20.26	19.76	20.04	1255787
2020-12-18	20.17	20.33	19.30	19.51	2466522
2020-12-21	18.97	19.45	18.68	19.45	1344732
2020-12-22	19.48	19.87	19.33	19.70	1177239
2020-12-23	19.99	20.39	19.71	19.71	2493135
2020-12-24	19.85	19.85	19.21	19.60	358714
2020-12-28	19.85	20.03	19.30	19.30	1109221
2020-12-29	19.39	19.45	18.60	18.91	932120
2020-12-30	18.91	19.45	18.91	19.40	731297
2020-12-31	19.69	19.78	19.32	19.52	1093454
2021-01-04	19.75	19.81	18.75	19.08	1252553
2021-01-05	19.00	20.66	18.93	20.22	2616391
2021-01-06	20.72	22.06	20.66	21.45	1903201
2021-01-07	21.79	22.52	21.59	22.36	1598311
2021-01-08	22.47	22.53	21.42	21.79	1499295
2021-01-11	20.73	21.82	20.50	21.75	1459555
2021-01-12	21.80	22.67	21.56	22.65	1840108
2021-01-13	22.67	22.69	21.48	21.48	1740582
2021-01-14	21.78	21.90	21.04	21.10	1639914
2021-01-15	20.71	20.86	20.10	20.71	1994017
2021-01-19	20.93	21.41	20.49	21.40	1542330
2021-01-20	21.87	22.05	21.13	21.49	1111138
2021-01-21	21.56	21.77	21.33	21.50	1653700
2021-01-22	21.41	21.86	21.08	21.50	1179415
2021-01-25	21.31	21.50	20.16	20.88	1394148
2021-01-26	21.04	21.18	20.48	20.54	920816
2021-01-27	19.82	20.16	19.24	19.40	1610928
2021-01-28	19.72	20.47	19.58	19.93	1570679
2021-01-29	19.81	20.29	18.85	19.36	2475500
2021-02-01	19.62	19.94	19.25	19.88	972042
2021-02-02	20.25	20.79	20.03	20.65	1101030
2021-02-03	20.61	21.42	20.58	21.39	1146530
2021-02-04	21.50	21.80	21.32	21.70	2426516
2021-02-05	22.74	22.74	21.95	22.06	2193365
2021-02-08	22.26	23.57	22.17	23.53	1434924
2021-02-09	23.39	23.60	23.01	23.43	1663269
2021-02-10	23.72	23.72	22.67	22.97	975850
2021-02-11	23.08	23.45	22.01	22.51	1191754
2021-02-12	22.21	22.51	21.97	22.33	881265
2021-02-16	22.62	22.79	22.34	22.63	764360
2021-02-17	22.31	22.93	22.01	22.81	1049317
2021-02-18	21.49	22.26	20.62	20.99	1888380
2021-02-19	21.76	22.59	21.47	22.28	1783951
2021-02-22	21.98	23.49	21.82	23.31	1740721
2021-02-23	22.99	23.72	22.39	23.32	2003075
2021-02-24	23.53	25.04	23.09	24.90	1553906
2021-02-25	25.14	25.25	23.60	23.65	975311
2021-02-26	23.81	24.19	22.93	23.81	946808
2021-03-01	24.46	25.02	23.88	24.41	1867042
2021-03-02	24.34	24.86	24.12	24.31	1064395
2021-03-03	24.62	25.79	24.43	24.33	1259695
2021-03-04	24.31	24.83	22.68	23.44	1259363
2021-03-05	24.01	24.34	22.62	24.33	1962002
2021-03-08	24.72	25.28	24.26	24.98	1434390
2021-03-09	25.37	25.75	24.67	25.26	1367646
2021-03-10	25.55	26.34	25.30	25.96	812306
2021-03-11	26.15	26.42	25.73	26.02	861153
2021-03-12	26.30	27.15	26.08	26.86	1163844
2021-03-15	27.16	27.47	26.15	26.79	1085265
2021-03-16	26.59	26.68	25.75	26.14	803424
2021-03-17	25.90	26.85	25.83	26.82	679325
2021-03-18	26.53	27.03	25.47	25.59	843236
2021-03-19	25.59	25.82	24.86	25.30	2525548
2021-03-22	25.22	25.22	24.09	24.53	1393703
2021-03-23	23.84	24.29	23.00	23.28	1509005
2021-03-24	23.78	24.07	22.59	22.60	1346688
2021-03-25	22.20	23.49	21.62	23.29	1233865
2021-03-26	24.18	24.54	23.56	24.50	969784
2021-03-29	24.49	24.61	23.66	23.69	1016727
2021-03-30	23.81	24.74	23.80	24.66	992023
2021-03-31	24.93	25.00	24.28	24.33	1073989
2021-04-01	24.44	24.60	24.03	24.57	1255741
2021-04-05	25.02	25.28	24.46	24.61	816964
2021-04-06	24.57	25.22	24.51	25.04	1601755
2021-04-07	24.86	25.10	24.05	24.29	1310980
2021-04-08	24.26	24.56	23.75	24.40	2067740
2021-04-09	25.37	25.89	24.81	25.83	2225668
2021-04-12	26.01	26.66	25.70	26.65	1251437
2021-04-13	26.78	26.84	25.23	25.56	981321
2021-04-14	25.67	26.54	25.66	26.49	1106975
2021-04-15	26.63	26.83	26.19	26.65	790087
2021-04-16	26.92	27.24	26.39	26.70	783642
2021-04-19	26.46	26.77	26.08	26.44	1156716
2021-04-20	26.20	26.29	25.20	25.74	805462
2021-04-21	25.67	26.90	25.33	26.87	813204
2021-04-22	27.02	27.33	26.57	26.79	1181707
2021-04-23	27.17	27.99	26.88	27.70	1184971
2021-04-26	27.95	28.34	27.28	27.29	1156368
2021-04-27	27.19	27.72	27.04	27.67	723673
2021-04-28	28.42	28.44	27.10	27.71	1143149
2021-04-29	27.98	28.25	26.40	26.46	1354827
2021-04-30	26.06	26.30	25.29	25.30	1552277
2021-05-03	25.90	26.24	25.45	25.78	1483102
2021-05-04	25.39	25.67	24.85	25.25	1008315
2021-05-05	25.43	25.50	24.94	25.12	1085598
2021-05-06	25.15	26.10	24.93	26.10	769350
2021-05-07	25.97	26.77	25.68	26.74	651811
2021-05-10	26.72	27.17	26.28	26.29	739199
2021-05-11	25.49	26.39	25.27	26.05	685845
2021-05-12	25.70	26.18	25.05	25.11	828005
2021-05-13	25.25	26.55	25.18	26.38	789142
2021-05-14	26.70	27.41	26.49	27.37	1118285
2021-05-17	27.25	27.85	26.89	27.80	958793
2021-05-18	28.00	28.10	26.85	26.88	606224
2021-05-19	26.11	26.32	25.57	26.32	661468
2021-05-20	26.32	26.40	25.76	26.04	750279
2021-05-21	26.45	26.93	26.26	26.72	966459
2021-05-24	26.98	26.98	26.32	26.36	588931
2021-05-25	26.39	26.77	25.75	25.76	857912
2021-05-26	25.89	26.35	25.76	26.24	475424
2021-05-27	26.62	27.45	26.54	27.33	913312
2021-05-28	27.52	27.52	26.48	27.13	689495
2021-06-01	27.39	27.89	27.14	27.82	958730
2021-06-02	28.06	28.13	26.82	26.97	935977
2021-06-03	27.00	28.20	26.81	28.01	740261
2021-06-04	28.07	28.12	27.38	27.90	763255
2021-06-07	27.83	27.96	27.08	27.17	1143730
2021-06-08	27.01	27.49	26.56	27.34	555463
2021-06-09	27.15	27.18	26.43	26.65	687535
2021-06-10	26.90	27.01	25.88	25.90	661906
2021-06-11	26.18	26.39	26.07	26.33	421106
2021-06-14	26.26	26.51	25.61	25.72	692004
2021-06-15	25.76	26.06	25.57	25.99	489953
2021-06-16	25.77	26.02	25.25	25.49	667815
2021-06-17	25.53	25.53	23.43	23.75	1126271
2021-06-18	23.24	23.35	22.63	22.96	2407812
2021-06-21	23.29	23.82	23.20	23.41	1102831
2021-06-22	23.33	23.69	22.96	23.56	943895
2021-06-23	23.63	23.97	23.59	23.74	729757
2021-06-24	24.16	24.30	23.92	24.19	620989
2021-06-25	24.27	24.57	23.90	23.93	4534980
2021-06-28	24.06	24.07	23.31	23.59	669797
2021-06-29	23.71	24.01	23.30	23.50	671167
2021-06-30	23.27	23.85	23.20	23.76	776020
2021-07-01	24.08	24.47	23.99	24.32	705029
2021-07-02	24.25	24.25	23.67	23.72	498018
2021-07-06	23.69	23.69	22.50	22.76	818134
2021-07-07	22.65	23.01	22.04	22.41	944333
2021-07-08	21.78	22.40	21.35	21.99	798419
2021-07-09	22.68	23.18	22.45	23.00	843378
2021-07-12	22.77	23.16	22.59	23.05	629196
2021-07-13	23.02	23.26	22.74	23.02	1577597
2021-07-14	23.27	23.55	22.96	23.12	964210
2021-07-15	22.68	23.30	22.63	23.20	1598605
2021-07-16	23.08	23.30	22.29	22.37	2216871
2021-07-19	21.64	22.49	21.49	22.05	1826072
2021-07-20	22.11	23.36	22.03	23.23	1174259
2021-07-21	23.56	24.06	23.37	23.44	724781
2021-07-22	23.24	23.41	22.62	22.65	727158
2021-07-23	22.96	23.08	22.65	22.80	638384
2021-07-26	22.95	23.32	22.79	23.20	554279
2021-07-27	22.91	23.04	22.42	22.73	524542
2021-07-28	22.88	23.34	22.61	23.09	595119
2021-07-29	23.61	24.07	23.39	23.80	779105
2021-07-30	23.90	24.35	23.53	24.16	1094189
2021-08-02	24.56	25.22	23.48	23.59	1394024
2021-08-03	23.61	23.90	23.08	23.87	821855
2021-08-04	23.55	23.56	22.97	22.98	974469
2021-08-05	23.02	23.55	22.99	23.25	765221
2021-08-06	23.57	23.96	23.30	23.78	783151
2021-08-09	23.49	23.80	23.09	23.66	1118463
2021-08-10	23.58	24.11	23.41	24.07	594453
2021-08-11	24.13	24.61	23.80	24.49	775204
2021-08-12	24.59	24.64	23.99	24.26	769198
2021-08-13	24.29	24.31	23.82	24.05	305895
2021-08-16	23.75	24.12	23.45	24.03	642587
2021-08-17	23.55	23.66	22.77	23.42	904262
2021-08-18	23.43	23.91	23.34	23.46	697633
2021-08-19	23.03	23.08	22.25	22.45	869937
2021-08-20	22.35	22.55	22.08	22.48	631587
2021-08-23	22.59	22.79	22.49	22.77	463049
2021-08-24	22.96	23.47	22.96	23.26	389293
2021-08-25	23.33	23.56	23.08	23.36	569928
2021-08-26	23.43	23.45	22.84	22.90	433069
2021-08-27	22.94	23.97	22.94	23.86	566415
2021-08-30	24.01	24.01	23.38	23.45	485973
2021-08-31	23.39	23.54	23.06	23.26	598683
2021-09-01	23.24	23.35	22.70	23.01	548051
2021-09-02	23.09	23.16	22.73	23.05	807477
2021-09-03	23.02	23.19	22.70	22.78	584054
2021-09-07	22.52	22.99	22.48	22.52	570234
2021-09-08	22.20	22.58	21.36	21.69	922774
2021-09-09	21.57	21.57	20.97	21.14	1239234
2021-09-10	21.29	21.86	21.15	21.40	1025629
2021-09-13	21.80	22.25	21.65	22.20	882255
2021-09-14	22.33	22.41	21.51	21.92	841712
2021-09-15	21.92	22.64	21.79	22.61	774395
2021-09-16	22.85	22.97	22.20	22.62	1089363
2021-09-17	22.66	22.67	21.71	22.01	2439577
2021-09-20	21.18	21.59	20.61	21.04	1234687
2021-09-21	21.32	21.33	20.46	20.90	966898
2021-09-22	21.32	22.05	21.11	21.71	657965
2021-09-23	22.06	22.92	22.00	22.68	781734
2021-09-24	22.64	23.23	22.54	23.14	1289520
2021-09-27	23.09	24.43	23.09	24.14	1600303
2021-09-28	24.20	24.41	23.44	23.50	777854
2021-09-29	23.60	23.78	23.00	23.31	1273840
2021-09-30	23.37	23.37	22.24	22.24	1358219
2021-10-01	22.60	23.98	22.60	23.75	1457296
2021-10-04	23.92	24.39	23.41	23.44	1365434
2021-10-05	23.46	23.79	23.08	23.61	929705
2021-10-06	23.08	23.45	22.40	22.99	669825
2021-10-07	23.56	24.41	23.21	24.15	1184091
2021-10-08	24.30	25.14	24.16	24.52	941583
2021-10-11	24.49	24.86	24.23	24.34	691070
2021-10-12	24.43	24.64	24.20	24.50	409786
2021-10-13	24.41	24.50	23.95	24.28	633625
2021-10-14	24.55	24.74	24.18	24.73	493856
2021-10-15	25.25	25.50	25.07	25.08	865735
2021-10-18	24.78	24.91	24.26	24.27	520279
2021-10-19	24.48	24.71	24.19	24.41	379722
2021-10-20	23.98	25.26	23.81	25.04	842600
2021-10-21	25.06	25.42	24.85	25.38	489431
2021-10-22	25.50	25.59	24.37	24.42	697268
2021-10-25	24.78	25.31	24.71	25.18	915800
2021-10-26	23.28	23.28	21.37	22.11	4718570
2021-10-27	21.58	22.25	21.05	22.20	1897075
2021-10-28	22.26	22.66	22.02	22.58	1365559
2021-10-29	22.55	22.70	22.04	22.19	1673300
2021-11-01	22.41	23.13	22.38	22.87	1077382
2021-11-02	22.76	22.86	22.33	22.56	747280
2021-11-03	22.44	23.96	22.35	23.64	967990
2021-11-04	23.65	23.92	23.16	23.25	605678
2021-11-05	23.74	23.91	23.29	23.58	781036
2021-11-08	23.78	23.90	23.23	23.41	739915
2021-11-09	23.42	23.53	22.92	23.11	730844
2021-11-10	22.83	23.11	22.41	22.53	721496
2021-11-11	22.73	23.48	22.51	23.42	1182366
2021-11-12	23.65	24.30	23.46	24.14	1072858
2021-11-15	24.24	24.25	23.81	23.98	631113
2021-11-16	24.03	24.43	23.84	23.93	909014
2021-11-17	23.76	23.82	22.90	23.41	1179439
2021-11-18	23.62	23.93	23.40	23.86	1690452
2021-11-19	23.80	24.11	23.36	23.61	1456227
2021-11-22	23.75	24.49	23.56	24.29	963475
2021-11-23	24.35	24.75	24.06	24.44	1368098
2021-11-24	24.13	24.42	23.80	23.97	572293
2021-11-26	22.66	22.91	21.76	22.72	926582
2021-11-29	23.28	23.43	22.04	22.18	1032964
2021-11-30	21.78	21.99	20.97	21.50	1765137
2021-12-01	22.26	22.84	21.48	21.52	1226144
2021-12-02	21.90	22.84	21.68	22.71	947104
2021-12-03	22.87	22.94	21.97	22.43	1347927
2021-12-06	23.10	23.18	22.53	22.84	1151605
2021-12-07	23.32	23.69	23.19	23.32	704526
2021-12-08	23.45	23.70	23.07	23.27	978815
2021-12-09	22.93	23.46	22.55	22.64	697626
2021-12-10	22.93	23.17	22.26	22.34	1103876
2021-12-13	22.11	22.26	21.27	21.80	1147407
2021-12-14	21.56	22.18	21.49	21.92	1300573
2021-12-15	21.75	22.22	21.13	22.19	1181131
2021-12-16	22.70	23.04	21.48	21.66	1224628
2021-12-17	21.49	22.07	21.16	21.91	2192291
2021-12-20	21.40	21.62	20.54	21.05	1425814
2021-12-21	21.36	21.91	21.31	21.88	1006666
2021-12-22	21.89	22.24	21.62	22.15	527585
2021-12-23	22.28	22.71	22.26	22.50	388179
2021-12-27	22.57	22.77	22.28	22.75	386825
2021-12-28	22.58	22.90	22.57	22.73	398443
2021-12-29	22.81	23.11	22.71	22.80	340980
2021-12-30	22.75	23.16	22.58	22.60	403357
2021-12-31	22.49	22.92	22.44	22.82	336891
2022-01-03	23.15	23.71	22.91	23.00	523121
2022-01-04	23.44	24.03	23.32	23.89	891614
2022-01-05	24.00	24.35	23.48	23.51	522832
2022-01-06	23.59	24.30	23.29	24.09	424943
2022-01-07	24.37	25.07	23.70	23.93	935437
2022-01-10	23.75	24.25	23.57	24.19	948335
2022-01-11	24.10	24.36	23.72	24.35	528290
2022-01-12	24.49	24.69	24.03	24.15	708303
2022-01-13	24.55	25.20	24.33	24.82	550396
2022-01-14	24.51	25.36	24.28	25.35	545796
2022-01-18	25.01	25.51	24.77	25.16	886810
2022-01-19	25.13	25.27	23.92	23.96	859086
2022-01-20	23.81	24.04	22.46	22.51	951256
2022-01-21	22.39	22.75	22.03	22.11	1159825
2022-01-24	21.55	22.84	21.27	22.72	991366
2022-01-25	22.25	22.78	21.45	22.32	914820
2022-01-26	22.75	23.18	21.91	22.22	1265387
2022-01-27	22.49	22.90	21.19	21.47	1076150
2022-01-28	21.17	21.35	19.96	20.67	1505128
2022-01-31	20.58	21.67	20.11	21.66	2282213
2022-02-01	21.86	22.11	21.50	22.03	1040982
2022-02-02	22.04	22.31	21.76	22.01	1120329
2022-02-03	21.90	22.19	21.76	21.80	1032474
2022-02-04	21.41	21.77	20.51	21.12	1058210
2022-02-07	21.18	21.31	20.87	21.03	794544
2022-02-08	21.23	22.28	21.09	22.25	1157680
2022-02-09	22.50	23.07	22.34	22.84	1051721
2022-02-10	22.44	23.05	22.07	22.18	901672
2022-02-11	22.03	22.03	20.70	20.88	1377367
2022-02-14	20.96	21.23	20.73	21.09	912712
2022-02-15	21.55	22.47	21.55	22.42	757399
2022-02-16	22.14	22.90	22.10	22.80	1013324
2022-02-17	22.38	22.93	22.32	22.41	719213
2022-02-18	22.37	22.63	22.06	22.11	641554
2022-02-22	22.04	22.47	21.43	21.53	923221
2022-02-23	20.21	20.55	19.42	19.45	2480823
2022-02-24	18.43	19.14	17.76	19.10	2849420
2022-02-25	19.03	19.71	18.90	19.67	1906434
2022-02-28	19.00	19.27	18.42	18.62	2225364
2022-03-01	18.48	18.48	16.87	17.04	1950815
2022-03-02	17.30	18.24	17.20	18.03	2157060
2022-03-03	18.00	18.08	17.21	17.40	2256112
2022-03-04	17.07	17.16	16.10	16.23	2086655
2022-03-07	16.13	16.23	14.59	14.61	1958945
2022-03-08	14.96	16.09	14.61	15.74	2965918
2022-03-09	16.74	17.13	16.31	16.70	3119904
2022-03-10	16.15	17.02	16.11	16.85	1542931
2022-03-11	17.04	17.23	16.60	16.94	2728515
2022-03-14	17.15	17.45	16.43	16.72	2406739
2022-03-15	16.91	17.23	16.47	16.89	1257305
2022-03-16	17.27	18.09	17.22	17.99	1802052
2022-03-17	17.59	18.18	17.49	18.16	1413512
2022-03-18	18.11	18.59	17.73	18.53	2902138
2022-03-21	18.37	18.52	17.66	17.86	1159628
2022-03-22	18.07	18.31	17.78	17.90	1367628
2022-03-23	17.54	17.76	17.25	17.29	1092004
2022-03-24	17.41	17.56	17.14	17.40	1309703
2022-03-25	17.35	17.61	17.11	17.49	1539681
2022-03-28	17.56	17.61	16.85	17.17	1258635
2022-03-29	17.83	18.42	17.76	18.34	1570038
2022-03-30	18.14	18.20	17.65	17.86	933343
2022-03-31	17.74	17.87	17.55	17.57	1546879
2022-04-01	17.90	17.94	17.01	17.17	1603073
2022-04-04	17.12	17.50	17.00	17.24	1172806
2022-04-05	16.91	17.10	16.10	16.15	1490837
2022-04-06	16.00	16.22	15.71	16.03	1434759
2022-04-07	15.34	15.83	14.44	15.04	2847291
2022-04-08	14.93	15.60	14.77	15.17	1410399
2022-04-11	14.96	15.79	14.87	15.22	1200768
2022-04-12	15.13	15.79	15.13	15.34	1518382
2022-04-13	15.39	15.76	15.24	15.66	1411605
2022-04-14	15.71	15.90	15.47	15.59	1212528
2022-04-18	15.46	15.77	15.33	15.66	1053189
2022-04-19	15.80	16.58	15.76	16.54	1259205
2022-04-20	16.75	16.95	16.50	16.55	1048648
2022-04-21	16.93	17.15	16.24	16.40	1623055
2022-04-22	15.80	16.19	15.57	15.65	1327262
2022-04-25	15.52	15.80	15.14	15.64	1812662
2022-04-26	15.35	15.52	14.85	14.85	1765347
2022-04-27	14.11	14.73	13.50	14.31	1687462
2022-04-28	14.40	15.34	14.40	15.04	2332400
2022-04-29	14.98	15.43	14.74	14.81	3373608
2022-05-02	14.62	14.88	14.25	14.84	1390164
2022-05-03	14.83	15.37	14.63	15.35	1330562
2022-05-04	15.26	15.92	15.18	15.81	1989817
2022-05-05	15.46	15.76	15.03	15.31	1709093
2022-05-06	15.34	15.54	14.93	15.28	1714441
2022-05-09	15.04	15.38	14.53	14.62	1176648
2022-05-10	15.01	15.08	13.98	14.57	1248054
2022-05-11	14.80	15.24	14.29	14.32	1303158
2022-05-12	14.21	14.63	13.96	14.39	2182397
2022-05-13	14.75	15.32	14.74	15.27	1445086
2022-05-16	15.09	15.19	14.59	14.86	864767
2022-05-17	15.37	15.91	15.31	15.90	916374
2022-05-18	15.59	15.97	15.32	15.38	1116160
2022-05-19	15.15	15.85	15.15	15.51	1503889
2022-05-20	15.89	15.90	14.66	15.15	1340009
2022-05-23	15.46	15.61	15.10	15.22	2289957
2022-05-24	15.04	15.10	14.46	14.64	1419449
2022-05-25	14.60	15.45	14.60	15.36	1066394
2022-05-26	15.52	16.16	15.31	16.02	1047522
2022-05-27	16.19	16.36	16.01	16.23	940505
2022-05-31	16.16	16.76	16.08	16.56	3041184
2022-06-01	16.79	17.04	16.33	16.91	1541866
2022-06-02	17.05	17.25	16.89	17.14	847266
2022-06-03	16.81	16.93	16.54	16.77	1789421
2022-06-06	17.06	17.37	16.94	17.31	995610
2022-06-07	17.25	17.60	17.01	17.54	1262664
2022-06-08	17.56	17.85	17.35	17.67	1225145
2022-06-09	17.45	17.70	17.36	17.42	888273
2022-06-10	17.01	17.29	16.35	16.44	900516
2022-06-13	15.96	15.98	14.93	15.01	2045346
2022-06-14	15.04	15.44	15.01	15.24	1139791
2022-06-15	15.54	15.76	15.15	15.43	1244291
2022-06-16	14.92	14.92	13.28	13.34	1481869
2022-06-17	13.48	13.73	13.07	13.61	2273648
2022-06-21	14.15	14.33	13.83	14.21	1151096
2022-06-22	13.87	14.55	13.87	14.36	997550
2022-06-23	14.29	14.48	14.07	14.39	1080974
2022-06-24	14.49	15.20	14.39	15.19	4348588
2022-06-27	15.36	15.36	14.89	15.06	1459270
2022-06-28	15.19	15.61	15.00	15.02	903751
2022-06-29	14.90	14.90	14.48	14.65	980967
2022-06-30	14.21	14.29	13.57	14.07	2004729
2022-07-01	13.97	14.57	13.96	14.37	830696
2022-07-05	13.75	14.31	13.50	14.30	871424
2022-07-06	14.29	14.45	13.34	13.55	1046312
2022-07-07	13.83	14.57	13.81	14.42	1052091
2022-07-08	14.51	14.69	14.25	14.35	878048
2022-07-11	14.20	14.37	13.80	13.82	992140
2022-07-12	13.75	14.72	13.75	14.48	904624
2022-07-13	14.08	14.39	13.94	14.27	1056215
2022-07-14	13.85	13.89	13.50	13.78	827743
2022-07-15	14.17	14.29	13.73	14.18	1036304
2022-07-18	14.50	14.77	14.27	14.37	1130091
2022-07-19	14.68	15.53	14.65	15.46	1160652
2022-07-20	15.34	15.98	15.30	15.89	1396752
2022-07-21	15.69	15.91	15.54	15.91	839704
2022-07-22	16.00	16.09	15.58	15.80	708233
2022-07-25	15.96	15.99	15.58	15.76	783131
2022-07-26	15.43	15.64	15.29	15.42	720306
2022-07-27	15.61	16.01	15.46	15.96	754346
2022-07-28	16.16	16.53	15.81	16.49	759229
2022-07-29	16.48	16.83	16.30	16.76	1036210
2022-08-01	16.66	16.94	16.30	16.86	699485
2022-08-02	16.77	17.16	16.54	16.71	850680
2022-08-03	16.28	16.43	15.67	16.06	1635096
2022-08-04	15.72	16.36	15.72	15.96	1375804
2022-08-05	15.74	16.13	15.62	15.92	925880
2022-08-08	16.00	16.36	15.99	16.16	854357
2022-08-09	16.13	16.13	15.72	15.84	712398
2022-08-10	16.33	16.56	16.22	16.25	711718
2022-08-11	16.59	16.99	16.54	16.93	891185
2022-08-12	17.06	17.56	16.87	17.55	1483935
2022-08-15	17.27	17.85	17.23	17.73	1321657
2022-08-16	17.58	18.23	17.55	18.05	1156871
2022-08-17	17.60	17.60	17.04	17.31	1627302
2022-08-18	17.25	17.56	17.21	17.47	693450
2022-08-19	17.17	17.25	16.68	16.75	726610
2022-08-22	16.22	16.31	15.64	15.67	769236
2022-08-23	15.77	16.27	15.77	16.09	827796
2022-08-24	16.07	16.53	16.05	16.45	755148
2022-08-25	16.52	17.01	16.52	16.97	630424
2022-08-26	17.10	17.13	16.28	16.29	641044
2022-08-29	16.10	16.43	16.09	16.16	694139
2022-08-30	16.20	16.34	15.71	15.77	992514
2022-08-31	15.84	15.84	15.47	15.47	1035411
2022-09-01	15.23	15.27	14.84	15.00	924019
2022-09-02	15.34	15.36	14.70	14.89	1136666
2022-09-06	14.85	14.94	14.14	14.32	1073431
2022-09-07	14.22	14.82	14.22	14.79	1242088
2022-09-08	14.45	14.56	14.11	14.54	1183903
2022-09-09	14.76	15.21	14.68	15.21	1401843
2022-09-12	15.43	15.91	15.33	15.74	1530146
2022-09-13	15.20	15.42	14.96	15.02	1022037
2022-09-14	15.00	15.00	14.38	14.65	1252295
2022-09-15	14.50	15.08	14.40	14.53	1102959
2022-09-16	14.28	14.46	14.02	14.39	4935627
2022-09-19	14.20	14.88	14.18	14.87	1593870
2022-09-20	14.65	14.65	13.75	13.76	1977147
2022-09-21	13.81	14.07	13.47	13.47	2318297
2022-09-22	13.53	13.63	13.01	13.07	1496489
2022-09-23	12.72	12.78	11.81	12.06	2532296
2022-09-26	12.06	12.41	11.98	12.20	2486464
2022-09-27	12.53	12.55	11.82	12.12	1573631
2022-09-28	12.24	12.61	12.05	12.42	1177288
2022-09-29	11.92	12.01	11.17	11.54	1618813
2022-09-30	11.57	11.87	11.40	11.43	1347444
2022-10-03	11.62	12.24	11.43	12.08	1180255
2022-10-04	12.44	12.98	12.40	12.98	1102917
2022-10-05	12.51	13.03	12.35	12.96	1111237
2022-10-06	12.81	13.09	12.66	12.93	999841
2022-10-07	12.66	12.79	12.33	12.44	1260650
2022-10-10	12.27	12.36	12.02	12.26	1498559
2022-10-11	12.16	12.40	11.97	12.14	2086283
2022-10-12	12.19	12.33	11.93	12.12	1627527
2022-10-13	11.78	12.55	11.40	12.42	1876504
2022-10-14	12.52	12.65	12.04	12.12	1211547
2022-10-17	12.60	12.83	12.54	12.80	1901180
2022-10-18	13.21	13.31	12.90	13.13	1382828
2022-10-19	12.85	13.11	12.54	12.76	1137698
2022-10-20	12.89	13.07	12.41	12.46	1039946
2022-10-21	12.59	12.98	12.45	12.90	2057157
2022-10-24	13.14	13.78	12.98	13.55	1711483
2022-10-25	13.61	14.19	13.60	14.15	1445311
2022-10-26	14.17	14.78	14.08	14.33	1753823
2022-10-27	15.65	16.40	15.35	16.03	2984106
2022-10-28	15.88	15.92	15.24	15.58	2087968
2022-10-31	15.42	16.08	15.34	15.96	1716763
2022-11-01	16.13	16.26	15.88	16.09	1212713
2022-11-02	15.92	16.35	15.51	15.56	1518200
2022-11-03	15.22	16.44	15.13	16.05	2096705
2022-11-04	16.21	17.01	16.21	16.66	1212917
2022-11-07	16.94	17.14	16.53	17.04	1114677
2022-11-08	17.12	17.35	16.81	16.85	1379688
2022-11-09	16.65	16.86	16.40	16.53	701532
2022-11-10	17.39	17.98	17.34	17.98	1537798
2022-11-11	18.14	18.86	18.05	18.65	2507071
2022-11-14	18.33	18.87	18.12	18.50	737747
2022-11-15	18.90	19.30	18.45	18.62	1115034
2022-11-16	18.34	18.46	17.68	17.72	1416645
2022-11-17	17.35	17.84	17.29	17.83	991134
2022-11-18	18.19	18.24	17.91	18.24	1656240
2022-11-21	17.70	17.77	17.14	17.67	1911192
2022-11-22	17.90	18.00	17.64	17.76	1312628
2022-11-23	17.61	17.89	17.57	17.80	639886
2022-11-25	17.80	17.87	17.64	17.79	255407
2022-11-28	17.50	17.54	17.29	17.40	665800
2022-11-29	17.40	17.51	17.13	17.26	1073203
2022-11-30	17.45	17.61	16.95	17.61	1197544
2022-12-01	17.76	18.00	17.47	17.51	712659
2022-12-02	17.16	17.34	17.04	17.31	667999
2022-12-05	17.11	17.11	16.69	16.77	629941
2022-12-06	16.71	16.96	16.33	16.50	677127
2022-12-07	16.33	16.55	16.25	16.29	740954
2022-12-08	16.38	16.63	16.26	16.39	573639
2022-12-09	16.25	16.41	16.03	16.04	510761
2022-12-12	16.04	16.29	15.89	16.13	2381542
2022-12-13	16.85	16.85	16.26	16.49	980394
2022-12-14	16.38	16.77	16.36	16.53	973962
2022-12-15	16.21	16.21	15.71	15.81	726326
2022-12-16	15.59	15.77	15.32	15.56	1388439
2022-12-19	15.54	15.62	15.08	15.20	792198
2022-12-20	15.17	15.44	15.04	15.33	699910
2022-12-21	15.54	15.70	15.46	15.65	868543
2022-12-22	15.34	15.40	14.56	14.84	1035297
2022-12-23	14.79	14.99	14.76	14.92	385111
2022-12-27	14.92	15.27	14.76	15.01	423804
2022-12-28	15.14	15.28	14.71	14.72	499380
2022-12-29	14.99	15.33	14.86	15.28	464248
2022-12-30	15.03	15.20	14.99	15.13	579719
2023-01-03	15.46	15.61	15.17	15.25	757562
2023-01-04	15.50	15.98	15.40	15.86	848477
2023-01-05	15.73	16.51	15.60	16.31	995973
2023-01-06	16.55	17.18	16.45	17.07	774004
2023-01-09	17.17	17.36	16.83	16.88	851141
2023-01-10	16.95	17.26	16.84	17.26	395973
2023-01-11	17.32	17.52	17.18	17.33	1487137
2023-01-12	17.51	17.72	17.32	17.53	972967
2023-01-13	17.07	17.55	17.07	17.50	717973
2023-01-17	17.55	17.76	17.49	17.56	627385
2023-01-18	17.78	17.87	17.07	17.16	1287306
2023-01-19	16.98	17.01	16.28	16.55	755265
2023-01-20	16.62	16.94	16.30	16.94	681177
2023-01-23	17.04	17.16	16.95	17.12	485684
2023-01-24	16.72	17.02	16.50	16.92	551436
2023-01-25	16.79	17.20	16.63	17.18	367776
2023-01-26	17.41	17.50	16.93	17.09	867537
2023-01-27	17.29	17.61	17.16	17.58	900849
2023-01-30	17.26	17.52	17.15	17.22	1272632
2023-01-31	17.44	18.17	17.40	18.14	1462623
2023-02-01	18.10	18.99	18.03	18.79	1189629
2023-02-02	19.00	19.14	18.57	18.91	1042549
2023-02-03	18.57	19.13	18.53	18.84	843626
2023-02-06	18.62	18.76	18.34	18.68	594348
2023-02-07	18.53	19.10	18.53	18.99	569879
2023-02-08	18.68	19.11	18.67	18.77	576301
2023-02-09	19.02	19.28	18.55	18.56	873211
2023-02-10	18.22	18.25	17.84	18.03	906874
2023-02-13	18.04	18.49	17.89	18.45	515832
2023-02-14	18.29	18.71	18.24	18.54	569423
2023-02-15	18.23	18.80	18.20	18.79	550422
2023-02-16	18.38	19.00	18.29	18.75	948221
2023-02-17	18.72	18.87	18.44	18.85	1103452
2023-02-21	16.64	17.10	15.33	15.53	4402231
2023-02-22	15.41	16.11	15.37	15.97	2322461
2023-02-23	16.08	16.22	15.58	15.79	1244366
2023-02-24	15.35	15.61	15.25	15.60	1067630
2023-02-27	15.82	16.05	15.75	15.84	1251177
2023-02-28	15.91	16.09	15.82	15.84	1127100
2023-03-01	15.92	16.09	15.73	15.79	1027219
2023-03-02	15.57	15.94	15.52	15.92	736055
2023-03-03	16.22	16.32	16.02	16.30	744331
2023-03-06	16.33	16.41	16.01	16.11	1155169
2023-03-07	16.06	16.25	15.83	15.87	1129114
2023-03-08	15.97	16.05	15.68	15.91	791450
2023-03-09	15.89	15.96	15.07	15.11	1731142
2023-03-10	15.09	15.09	14.35	14.50	1353427
2023-03-13	14.00	14.16	13.60	13.95	1804054
2023-03-14	14.35	14.67	14.03	14.25	1133554
2023-03-15	13.55	13.76	13.32	13.72	1977498
2023-03-16	13.47	14.22	13.44	14.03	1029707
2023-03-17	13.90	13.90	13.39	13.49	2001985
2023-03-20	13.55	13.99	13.55	13.73	1344920
2023-03-21	14.18	14.34	13.94	14.08	1503041
2023-03-22	14.14	14.24	13.74	13.76	1458754
2023-03-23	13.88	14.24	13.60	13.72	770529
2023-03-24	13.51	13.85	13.35	13.75	972782
2023-03-27	14.02	14.10	13.85	14.02	963889
2023-03-28	14.01	14.29	13.93	14.23	755216
2023-03-29	14.44	14.53	14.21	14.50	925391
2023-03-30	14.74	14.82	14.57	14.66	801311
2023-03-31	14.83	15.11	14.79	15.05	1117750
2023-04-03	14.96	15.21	14.90	15.15	995129
2023-04-04	15.22	15.22	14.53	14.75	907012
2023-04-05	14.56	14.70	14.19	14.39	1039096
2023-04-06	14.47	14.58	14.19	14.33	933542
2023-04-10	14.17	14.54	14.08	14.46	1667084
2023-04-11	14.62	14.84	14.56	14.66	659966
2023-04-12	15.00	15.06	14.59	14.64	556896
2023-04-13	14.75	14.83	14.53	14.71	629990
2023-04-14	14.68	14.97	14.57	14.82	622575
2023-04-17	14.77	14.88	14.58	14.76	763895
2023-04-18	14.91	14.95	14.55	14.72	711576
2023-04-19	14.57	14.76	14.45	14.75	700349
2023-04-20	14.30	14.70	14.30	14.59	679291
2023-04-21	14.54	14.66	14.23	14.36	961052
2023-04-24	14.42	14.67	14.37	14.56	828697
2023-04-25	14.30	14.49	14.10	14.19	827702
2023-04-26	14.13	14.32	13.95	14.04	997201
2023-04-27	14.16	14.28	13.73	14.25	976332
2023-04-28	14.62	15.36	14.45	14.79	1568649
2023-05-01	14.84	15.02	14.13	14.22	1267922
2023-05-02	14.18	14.37	13.95	14.34	1287387
2023-05-03	14.38	14.51	14.19	14.23	1314642
2023-05-04	14.07	14.16	13.35	13.37	1181560
2023-05-05	13.77	14.29	13.62	14.13	1403119
2023-05-08	14.20	14.29	13.91	14.11	818036
2023-05-09	13.92	13.96	13.70	13.71	1308132
2023-05-10	14.02	14.10	13.53	13.68	974668
2023-05-11	13.50	13.76	13.47	13.75	978983
2023-05-12	13.83	13.83	13.41	13.50	732249
2023-05-15	13.58	13.64	13.42	13.46	1085130
2023-05-16	13.30	13.40	13.02	13.05	800232
2023-05-17	13.19	13.65	13.16	13.59	1004105
2023-05-18	13.50	13.73	13.49	13.69	1030140
2023-05-19	13.87	13.93	13.44	13.49	791975
2023-05-22	13.67	13.85	13.48	13.82	999122
2023-05-23	13.75	14.02	13.74	13.78	700513
2023-05-24	13.65	13.66	13.12	13.43	1055406
2023-05-25	13.42	13.44	12.84	13.00	1940863
2023-05-26	13.12	13.43	12.90	13.32	1298207
2023-05-30	13.42	13.54	13.05	13.09	1334655
2023-05-31	12.91	13.01	12.62	12.87	1825832
2023-06-01	12.85	13.05	12.66	12.92	862791
2023-06-02	13.29	13.93	13.28	13.88	1419252
2023-06-05	13.84	13.87	13.59	13.88	1048013
2023-06-06	13.64	14.10	13.62	14.04	1373438
2023-06-07	14.21	14.85	14.19	14.81	1160234
2023-06-08	14.85	15.07	14.66	14.84	1378924
2023-06-09	14.96	15.02	14.56	14.89	1331263
2023-06-12	15.02	15.70	14.92	15.63	1552643
2023-06-13	15.77	16.31	15.75	16.03	1414345
2023-06-14	16.13	16.49	15.99	16.19	1613798
2023-06-15	16.03	16.60	15.98	16.57	1645904
2023-06-16	16.73	16.84	16.43	16.81	27817882
2023-06-20	16.60	16.64	16.30	16.56	1990543
2023-06-21	16.55	16.88	16.32	16.78	1884754
2023-06-22	16.50	16.50	15.96	16.21	2769944
2023-06-23	15.85	15.91	15.63	15.76	1953158
2023-06-26	15.84	16.22	15.83	15.96	1012163
2023-06-27	16.11	16.42	15.82	16.36	1289298
2023-06-28	16.41	16.58	16.28	16.39	1543578
2023-06-29	16.58	16.87	16.49	16.78	982353
2023-06-30	16.94	17.05	16.78	17.00	944986
2023-07-03	17.00	17.23	16.98	17.16	394209
2023-07-05	17.09	17.09	16.63	16.69	1495044
2023-07-06	16.40	16.90	16.34	16.83	1021095
2023-07-07	16.81	17.62	16.81	17.38	1055487
2023-07-10	17.57	17.94	17.51	17.72	866802
2023-07-11	17.77	17.98	17.67	17.81	1734882
2023-07-12	18.01	18.32	17.98	18.20	905753
2023-07-13	18.24	18.24	17.90	18.14	926576
2023-07-14	18.07	18.20	17.64	17.82	1337676
2023-07-17	17.71	17.91	17.52	17.67	1296949
2023-07-18	17.70	18.17	17.69	18.00	967472
2023-07-19	18.05	18.47	17.85	18.46	1177605
2023-07-20	18.58	18.71	18.37	18.63	1730862
2023-07-21	18.84	18.84	18.40	18.44	2263280
2023-07-24	18.50	18.80	18.48	18.75	921990
2023-07-25	18.62	18.79	18.50	18.70	870432
2023-07-26	18.64	19.00	18.64	18.98	898734
2023-07-27	19.05	19.14	18.68	18.81	2269643
2023-07-28	19.60	19.75	18.74	18.96	1750021
2023-07-31	19.00	19.35	18.83	18.98	1839817
2023-08-01	19.10	19.37	18.90	19.16	2352003
2023-08-02	18.90	18.93	18.42	18.48	2386951
2023-08-03	18.17	18.41	17.89	18.23	1805185
2023-08-04	18.34	18.34	17.93	18.03	961041
2023-08-07	18.06	18.20	17.85	18.09	1164252
2023-08-08	17.76	17.86	17.45	17.85	886575
2023-08-09	17.77	17.94	17.63	17.58	819671
2023-08-10	17.77	17.77	17.17	17.30	793808
2023-08-11	17.17	17.26	16.44	16.45	1550919
2023-08-14	16.19	16.85	16.19	16.84	1645053
2023-08-15	16.70	16.83	16.21	16.22	985432
2023-08-16	16.10	16.26	15.49	15.55	1606685
2023-08-17	15.68	16.03	15.52	15.58	1270080
2023-08-18	15.40	15.92	15.38	15.84	1065173
2023-08-21	15.89	15.96	15.65	15.69	1118548
2023-08-22	15.77	15.84	15.50	15.62	953669
2023-08-23	15.59	15.76	15.50	15.73	888315
2023-08-24	15.62	15.80	15.42	15.45	633288
2023-08-25	15.61	15.75	15.31	15.58	714944
2023-08-28	15.75	15.94	15.73	15.87	732734
2023-08-29	15.71	16.16	15.63	16.15	844048
2023-08-30	16.07	16.23	15.95	16.06	809858
2023-08-31	16.00	16.25	15.99	16.11	1047705
2023-09-01	16.23	16.47	16.15	16.44	764731
2023-09-05	16.21	16.29	15.89	15.97	1064107
2023-09-06	15.99	16.17	15.54	15.86	1040004
2023-09-07	15.62	15.68	15.35	15.55	733249
2023-09-08	15.55	15.74	15.40	15.63	752874
2023-09-11	15.84	15.91	15.47	15.50	662045
2023-09-12	15.44	15.91	15.35	15.87	662411
2023-09-13	15.85	15.90	15.16	15.20	868753
2023-09-14	15.26	15.41	15.02	15.33	1242623
2023-09-15	15.22	15.45	15.07	15.25	2684729
2023-09-18	15.25	15.25	14.96	15.00	941176
2023-09-19	15.06	15.27	14.94	14.97	621998
2023-09-20	15.12	15.45	14.95	14.99	777251
2023-09-21	14.79	14.83	14.52	14.54	806433
2023-09-22	14.70	15.10	14.65	14.98	1496307
2023-09-25	14.90	15.28	14.85	15.04	821213
2023-09-26	14.90	15.09	14.55	14.59	725155
2023-09-27	14.75	14.85	14.40	14.60	629746
2023-09-28	14.56	14.85	14.34	14.62	1172623
2023-09-29	14.75	14.87	14.55	14.67	1430083
2023-10-02	14.60	14.68	14.23	14.36	1095276
2023-10-03	14.15	14.22	13.69	13.80	986467
2023-10-04	13.81	14.01	13.65	13.91	827139
2023-10-05	13.73	13.84	13.27	13.46	1249929
2023-10-06	13.35	13.88	13.21	13.74	1077107
2023-10-09	13.57	13.72	13.36	13.56	878228
2023-10-10	13.69	13.91	13.63	13.72	1413629
2023-10-11	13.83	13.96	13.63	13.82	785574
2023-10-12	13.64	13.72	13.24	13.46	1057883
2023-10-13	13.52	13.53	13.04	13.13	891958
2023-10-16	13.34	13.53	13.10	13.19	3341154
2023-10-17	13.00	13.52	12.98	13.30	1428987
2023-10-18	13.05	13.07	12.81	12.95	1009200
2023-10-19	12.88	13.00	12.50	12.61	1300601
2023-10-20	12.69	12.83	12.56	12.66	1404770
2023-10-23	12.58	12.82	12.53	12.54	1332421
2023-10-24	12.60	12.76	12.58	12.63	1315126
2023-10-25	12.45	12.63	12.31	12.61	1614952
2023-10-26	12.88	13.00	12.59	12.71	2488164
2023-10-27	12.82	13.32	12.39	12.62	3300348
2023-10-30	12.61	12.65	11.64	11.69	2758139
2023-10-31	11.74	11.85	11.43	11.48	2208949
2023-11-01	11.46	11.51	11.10	11.27	2798115
2023-11-02	11.50	11.56	11.12	11.51	1705585
2023-11-03	11.89	12.62	11.82	12.33	2356426
2023-11-06	12.33	12.39	12.01	12.05	1407919
2023-11-07	12.00	12.08	11.80	12.04	1056332
2023-11-08	12.00	12.04	11.82	11.89	1356610
2023-11-09	11.94	11.99	11.62	11.65	1031190
2023-11-10	11.69	11.99	11.53	11.92	739839
2023-11-13	11.83	12.00	11.76	11.89	769561
2023-11-14	12.38	12.93	12.14	12.88	1235236
2023-11-15	12.90	13.12	12.86	13.01	896478
2023-11-16	12.92	13.04	12.60	12.69	798648
2023-11-17	12.85	13.00	12.76	12.99	852649
2023-11-20	12.93	13.15	12.81	13.13	756388
2023-11-21	12.87	12.92	12.78	12.85	659244
2023-11-22	13.02	13.02	12.82	12.86	605918
2023-11-24	12.85	13.17	12.85	13.12	418803
2023-11-27	13.00	13.05	12.88	12.91	1699934
2023-11-28	12.90	13.10	12.72	13.01	746415
2023-11-29	13.30	13.47	13.20	13.24	859542
2023-11-30	13.29	13.37	13.12	13.21	927084
2023-12-01	13.14	13.70	13.14	13.69	928289
2023-12-04	13.62	13.94	13.59	13.91	851175
2023-12-05	13.80	13.83	13.60	13.70	1143251
2023-12-06	13.90	14.19	13.74	13.76	839510
2023-12-07	13.79	13.94	13.64	13.94	1186250
2023-12-08	13.87	14.00	13.67	13.67	1624424
2023-12-11	13.69	13.97	13.66	13.90	713289
2023-12-12	13.84	13.93	13.69	13.81	793364
2023-12-13	13.75	13.82	13.05	13.81	2000019
2023-12-14	14.18	14.75	14.09	14.68	2146360
2023-12-15	14.72	14.72	14.23	14.40	2892785
2023-12-18	14.56	14.63	14.24	14.26	1037341
2023-12-19	14.36	14.66	14.30	14.62	934938
2023-12-20	14.52	14.84	14.33	14.35	713859
2023-12-21	14.52	14.68	14.44	14.64	701393
2023-12-22	14.72	14.87	14.66	14.74	535340
2023-12-26	14.89	15.04	14.70	14.95	650921
2023-12-27	14.95	15.07	14.82	14.88	689618
2023-12-28	14.78	14.96	14.70	14.90	582771
2023-12-29	14.83	14.92	14.60	14.61	584214
2024-01-02	14.42	14.89	14.41	14.55	683117
2024-01-03	14.26	14.44	13.62	13.70	1251757
2024-01-04	13.60	13.71	13.45	13.58	1123827
2024-01-05	13.58	14.02	13.48	13.67	564366
2024-01-08	13.65	14.08	13.62	14.02	1683628
2024-01-09	13.75	13.82	13.51	13.54	684388
2024-01-10	13.51	13.63	13.27	13.51	1076189
2024-01-11	13.48	13.48	13.22	13.38	734825
2024-01-12	13.66	13.66	13.10	13.11	552587
2024-01-16	12.84	13.11	12.69	13.06	1798595
2024-01-17	12.67	12.90	12.58	12.85	850294
2024-01-18	13.04	13.09	12.82	13.02	1026976
2024-01-19	13.00	13.15	12.84	13.12	792425
2024-01-22	13.21	13.50	13.20	13.33	807705
2024-01-23	13.59	13.72	13.31	13.37	756180
2024-01-24	13.53	13.53	13.07	13.15	558961
2024-01-25	13.34	13.61	13.22	13.60	784035
2024-01-26	13.75	13.98	13.66	13.67	595103
2024-01-29	13.58	13.86	13.49	13.82	569204
2024-01-30	13.80	14.00	13.72	13.82	696972
2024-01-31	13.82	14.09	13.55	13.56	761013
2024-02-01	13.75	14.03	13.56	14.01	691448
2024-02-02	13.76	13.97	13.46	13.83	745114
2024-02-05	13.56	13.77	13.40	13.50	594477
2024-02-06	13.40	13.89	13.40	13.83	751092
2024-02-07	13.90	13.90	13.44	13.46	708196
2024-02-08	13.46	13.53	13.20	13.50	825638
2024-02-09	13.51	13.67	13.35	13.62	964586
2024-02-12	13.62	14.03	13.62	13.86	974954
2024-02-13	13.32	13.41	13.12	13.22	1243719
2024-02-14	13.53	13.53	13.23	13.35	844487
2024-02-15	13.53	13.87	13.46	13.87	910488
2024-02-16	13.57	13.84	13.51	13.52	1417272
2024-02-20	12.54	12.97	12.18	12.46	2099248
2024-02-21	12.30	12.53	11.93	12.33	1230249
2024-02-22	12.34	12.54	12.23	12.50	1610685
2024-02-23	12.49	12.73	12.35	12.63	1396342
2024-02-26	12.49	12.69	12.11	12.19	1414316
2024-02-27	12.41	12.61	12.16	12.30	1169137
2024-02-28	12.13	12.37	12.11	12.05	1002344
2024-02-29	12.20	12.55	12.12	12.50	2055890
2024-03-01	12.55	12.76	12.22	12.74	2401720
2024-03-04	12.70	12.70	12.28	12.44	739191
2024-03-05	12.32	12.64	12.29	12.39	857056
2024-03-06	12.50	12.50	12.26	12.40	661701
2024-03-07	12.42	12.82	12.42	12.51	2319110
2024-03-08	12.65	12.81	12.15	12.18	2572352
2024-03-11	12.18	12.35	12.08	12.18	1311312
2024-03-12	12.13	12.25	11.99	12.25	1205679
2024-03-13	12.18	12.44	11.93	11.94	3054908
2024-03-14	11.84	11.88	11.42	11.55	1649757
2024-03-15	11.59	11.86	11.57	11.62	2205378
2024-03-18	11.69	11.95	11.48	11.72	2215680
2024-03-19	11.69	11.91	11.66	11.84	2659640
2024-03-20	11.88	12.20	11.77	12.14	1685174
2024-03-21	12.28	12.49	12.17	12.47	1435765
2024-03-22	12.46	12.50	12.20	12.26	1192815
2024-03-25	12.29	12.40	12.19	12.38	1315791
2024-03-26	12.42	12.49	12.24	12.26	2687787
2024-03-27	12.41	12.76	12.31	12.74	1621293
2024-03-28	12.73	12.87	12.66	12.70	1906519
2024-04-01	12.73	12.83	12.60	12.64	1040292
2024-04-02	12.43	12.47	12.30	12.39	1157704
2024-04-03	12.28	12.53	12.28	12.45	955605
2024-04-04	12.65	12.89	12.41	12.43	1025820
2024-04-05	12.36	12.64	12.36	12.58	966339
2024-04-08	12.72	12.99	12.72	12.81	903135
2024-04-09	12.86	12.98	12.77	12.95	883133
2024-04-10	12.48	12.51	12.24	12.33	1125057
2024-04-11	12.31	12.44	12.15	12.44	780666
2024-04-12	12.29	12.38	12.00	12.01	1778617
2024-04-15	12.12	12.13	11.83	11.92	1897504
2024-04-16	11.78	11.94	11.64	11.87	1461848
2024-04-17	11.95	12.09	11.87	11.88	1722967
2024-04-18	11.94	12.13	11.83	12.01	1601837
2024-04-19	11.90	12.21	11.90	12.15	1880832
2024-04-22	12.28	12.43	12.15	12.32	884499
2024-04-23	12.30	12.52	12.30	12.48	752949
2024-04-24	12.40	12.54	12.37	12.50	1295422
2024-04-25	12.40	12.40	11.99	12.24	966335
2024-04-26	12.24	12.51	12.19	12.48	1284626
2024-04-29	12.56	12.76	12.56	12.62	1336499
2024-04-30	12.46	12.59	12.17	12.43	2250407
2024-05-01	12.55	13.54	12.55	13.26	3593051
2024-05-02	13.56	13.56	13.24	13.32	1942470
2024-05-03	13.55	13.74	13.28	13.31	1107806
2024-05-06	13.48	13.55	13.29	13.37	721452
2024-05-07	13.40	13.64	13.38	13.39	832146
2024-05-08	13.24	13.66	13.17	13.51	742657
2024-05-09	13.60	13.66	13.47	13.58	587400
2024-05-10	13.64	13.64	13.30	13.43	890193
2024-05-13	13.55	13.72	13.50	13.57	773259
2024-05-14	13.81	13.97	13.70	13.93	1151235
2024-05-15	14.06	14.12	13.76	14.00	2287861
2024-05-16	13.97	14.18	13.92	14.12	1072051
2024-05-17	14.10	14.15	13.90	14.03	1743408
2024-05-20	14.00	14.22	13.94	14.07	1828926
2024-05-21	14.00	14.19	13.89	13.91	1393403
2024-05-22	13.88	13.93	13.72	13.84	1062303
2024-05-23	13.84	13.86	13.45	13.58	1236149
2024-05-24	13.70	14.04	13.67	14.00	1312976
2024-05-28	14.17	14.21	13.85	13.95	1042736
2024-05-29	13.74	13.81	13.53	13.56	1008978
2024-05-30	13.70	13.90	13.67	13.90	1127289
2024-05-31	13.90	14.11	13.85	14.06	1286647
2024-06-03	14.16	14.17	13.79	14.01	784440
2024-06-04	13.90	13.96	13.63	13.64	1347424
2024-06-05	13.72	13.85	13.48	13.80	722409
2024-06-06	13.71	13.80	13.47	13.48	833083
2024-06-07	13.34	13.51	13.22	13.48	856782
2024-06-10	13.25	13.34	13.04	13.33	932016
2024-06-11	13.27	13.32	13.07	13.24	1268410
2024-06-12	13.58	13.81	13.41	13.42	2043653
2024-06-13	13.35	13.36	13.02	13.05	1092467
2024-06-14	12.81	12.82	12.25	12.42	1249391
2024-06-17	12.33	12.80	12.33	12.77	890568
2024-06-18	12.77	12.90	12.53	12.55	1077992
2024-06-20	12.48	12.71	12.44	12.50	1037044
2024-06-21	12.52	12.55	12.36	12.48	1912084
2024-06-24	12.58	12.87	12.48	12.66	766019
2024-06-25	12.62	12.69	12.39	12.58	781192
2024-06-26	12.37	12.47	12.22	12.25	737798
2024-06-27	12.17	12.25	12.05	12.07	1280963
2024-06-28	12.20	12.21	12.00	12.12	1993034
2024-07-01	12.16	12.28	11.78	11.84	804047
2024-07-02	11.84	12.07	11.80	11.87	739736
2024-07-03	11.95	12.06	11.89	11.99	402246
2024-07-05	11.88	11.91	11.59	11.60	608821
2024-07-08	11.74	11.82	11.40	11.40	808599
2024-07-09	11.38	11.50	11.26	11.43	1056318
2024-07-10	11.36	11.43	11.13	11.27	915031
2024-07-11	11.61	12.11	11.58	12.01	1396701
2024-07-12	12.19	12.19	11.95	11.97	743682
2024-07-15	12.00	12.20	11.91	12.10	978129
2024-07-16	12.22	12.49	12.19	12.46	1009968
2024-07-17	12.32	12.47	12.20	12.44	1015791
2024-07-18	12.40	12.85	12.34	12.46	956523
2024-07-19	12.39	12.39	11.81	11.93	787031
2024-07-22	11.95	12.02	11.78	11.96	1625879
2024-07-23	11.82	12.08	11.79	11.95	872003
2024-07-24	11.88	12.11	11.74	11.80	830652
2024-07-25	11.73	12.04	11.68	11.79	2256200
2024-07-26	11.99	12.02	11.72	11.92	1160135
2024-07-29	11.95	12.00	11.66	11.86	1238824
2024-07-30	11.88	11.95	11.68	11.77	1315971
2024-07-31	12.71	13.37	12.60	12.71	3007564
2024-08-01	12.86	12.93	12.07	12.12	1355018
2024-08-02	11.67	11.82	11.05	11.24	1930313
2024-08-05	10.52	10.86	10.24	10.83	2124641
2024-08-06	10.77	10.98	10.65	10.76	915507
2024-08-07	11.01	11.03	10.47	10.49	831858
2024-08-08	10.59	10.69	10.41	10.56	944789
2024-08-09	10.62	10.75	10.30	10.38	989202
2024-08-12	10.40	10.41	10.09	10.14	1830415
2024-08-13	10.24	10.63	10.22	10.57	1398541
2024-08-14	10.65	10.71	10.43	10.50	722416
2024-08-15	10.83	11.01	10.77	10.78	706964
2024-08-16	10.72	10.90	10.71	10.85	548903
2024-08-19	10.93	11.04	10.89	10.94	574234
2024-08-20	10.87	10.93	10.69	10.70	456514
2024-08-21	10.84	10.96	10.73	10.87	708551
2024-08-22	10.86	10.89	10.64	10.68	677260
2024-08-23	10.79	11.25	10.72	11.10	1005436
2024-08-26	11.19	11.28	11.07	11.08	878036
2024-08-27	11.06	11.12	10.93	11.00	504583
2024-08-28	10.91	11.17	10.85	11.04	1049095
2024-08-29	11.17	11.26	11.00	11.17	553893
2024-08-30	11.25	11.31	11.05	11.29	958403
2024-09-03	11.11	11.18	10.86	10.87	1111910
2024-09-04	10.85	10.90	10.54	10.58	780367
2024-09-05	10.69	10.69	10.40	10.46	819875
2024-09-06	10.43	10.51	10.06	10.13	1624718
2024-09-09	10.09	10.18	9.95	10.04	1315142
2024-09-10	9.89	9.99	9.41	9.49	1067960
2024-09-11	9.46	9.47	9.19	9.38	1224688
2024-09-12	9.42	9.55	9.16	9.34	735448
2024-09-13	9.51	9.85	9.51	9.85	775264
2024-09-16	9.90	10.01	9.73	9.96	1244108
2024-09-17	10.12	10.33	10.09	10.19	714562
2024-09-18	10.24	10.55	10.11	10.16	1194383
2024-09-19	10.52	10.63	10.41	10.47	1383092
2024-09-20	9.84	10.01	9.58	9.87	5300623
2024-09-23	9.88	10.30	9.75	10.16	2160346
2024-09-24	10.38	10.63	10.30	10.50	1589658
2024-09-25	10.41	10.50	10.32	10.37	1388580
2024-09-26	10.60	10.79	10.56	10.56	1164876
2024-09-27	10.84	11.23	10.75	10.92	1240256
2024-09-30	10.68	10.74	10.46	10.56	1577729
2024-10-01	10.55	10.67	10.36	10.56	1458650
2024-10-02	10.50	10.94	10.48	10.89	2238979
2024-10-03	10.71	10.81	10.64	10.69	2283273
2024-10-04	10.92	11.03	10.62	10.98	1711330
2024-10-07	10.88	11.11	10.71	10.77	1607430
2024-10-08	10.80	10.86	10.53	10.56	1680477
2024-10-09	10.57	10.75	10.43	10.43	1420814
2024-10-10	10.36	10.64	10.15	10.58	1927443
2024-10-11	10.52	11.06	10.52	10.78	2125672
2024-10-14	10.70	11.21	10.59	11.17	4406194
2024-10-15	11.09	11.28	10.89	10.89	2437832
2024-10-16	11.05	11.34	10.88	11.19	2047344
2024-10-17	11.15	11.47	10.88	11.09	3403747
2024-10-18	11.47	11.57	11.07	11.17	3938099
2024-10-21	11.25	11.25	10.49	10.52	4465593
2024-10-22	10.49	10.53	10.27	10.30	1598173
2024-10-23	10.25	10.34	10.07	10.20	1715422
2024-10-24	10.33	10.43	10.04	10.30	1258996
2024-10-25	10.44	10.50	10.11	10.14	936443
2024-10-28	10.24	10.52	10.22	10.51	1408717
2024-10-29	10.26	10.39	10.03	10.14	2252586
2024-10-30	8.99	9.07	8.33	8.39	7427417
2024-10-31	8.39	8.42	7.63	7.67	4914746
2024-11-01	7.67	8.10	7.65	7.91	2566720
2024-11-04	7.87	8.00	7.68	7.72	1893777
2024-11-05	7.62	8.05	7.58	8.03	1610360
2024-11-06	8.43	8.83	8.37	8.60	2998980
2024-11-07	8.65	9.10	8.51	8.73	2715380
2024-11-08	8.69	8.79	8.43	8.50	1804830
2024-11-11	8.60	8.79	8.45	8.56	1487719
2024-11-12	8.53	8.76	8.47	8.58	3680393
2024-11-13	8.61	8.83	8.55	8.55	1588545
2024-11-14	8.61	8.66	8.29	8.34	1173439
2024-11-15	8.39	8.43	8.10	8.13	1119087
2024-11-18	8.12	8.20	7.99	7.99	1138395
2024-11-19	7.82	7.93	7.72	7.87	1277911
2024-11-20	7.81	8.00	7.79	7.96	1172117
2024-11-21	7.99	8.37	7.92	8.28	3266209
2024-11-22	8.36	8.66	8.34	8.54	1338630
2024-11-25	8.65	9.14	8.59	8.88	1379386
2024-11-26	9.25	9.75	9.03	9.55	6496914
2024-11-27	9.60	10.32	9.60	10.12	4151098
2024-11-29	10.24	10.29	9.90	10.00	2490414
2024-12-02	10.78	11.67	10.61	11.33	3349338
2024-12-03	11.63	12.25	11.10	12.10	4603031
2024-12-04	12.08	12.40	11.85	12.36	3324774
2024-12-05	12.51	13.09	12.25	12.28	4459747
2024-12-06	12.54	12.54	12.17	12.45	3000718
2024-12-09	12.92	13.33	12.81	12.96	3682608
2024-12-10	13.00	13.31	12.75	12.95	3184890
2024-12-11	12.92	13.10	12.78	13.00	1913047
2024-12-12	12.91	12.97	12.44	12.52	1582417
2024-12-13	12.53	12.72	12.24	12.68	1894064
2024-12-16	12.50	12.71	12.32	12.46	1995540
2024-12-17	12.45	12.57	12.17	12.17	2011270
2024-12-18	12.36	12.45	11.50	11.64	1895670
2024-12-19	11.76	11.83	11.40	11.51	1598903
2024-12-20	11.27	11.80	11.25	11.49	3798516
2024-12-23	11.49	11.60	11.34	11.57	789559
2024-12-24	11.60	11.84	11.45	11.79	452342
2024-12-26	11.65	11.89	11.56	11.81	642839
2024-12-27	11.65	11.90	11.54	11.71	770725
2024-12-30	11.53	11.67	11.34	11.47	764306
2024-12-31	11.61	11.76	11.48	11.56	1528119
2025-01-02	11.51	11.66	11.23	11.27	1039655
2025-01-03	11.33	11.43	11.03	11.36	1286817
2025-01-06	11.62	11.99	11.60	11.63	1237983
2025-01-07	11.78	12.06	11.61	11.75	1153295
2025-01-08	11.57	11.64	11.29	11.50	1255377
2025-01-10	11.34	11.50	11.16	11.45	1050207
2025-01-13	11.38	11.50	11.26	11.49	1526921
2025-01-14	11.78	11.88	11.61	11.71	1110866
2025-01-15	12.12	12.20	11.94	12.07	1122442
2025-01-16	13.12	13.12	12.50	12.86	2184669
2025-01-17	13.12	13.20	12.90	12.92	1693061
2025-01-21	13.04	13.69	12.89	13.62	1878939
2025-01-22	13.53	13.64	13.26	13.32	1375624
2025-01-23	13.21	13.30	13.13	13.23	1771592
2025-01-24	15.30	16.11	15.13	15.20	5889193
2025-01-27	15.46	15.66	14.94	15.63	2661770
2025-01-28	15.80	16.21	15.44	16.15	1877840
2025-01-29	16.33	16.64	15.90	16.51	2162975
2025-01-30	16.68	16.87	16.40	16.58	1537106
2025-01-31	16.40	16.56	15.57	15.94	2240035
2025-02-03	15.39	16.18	15.27	15.73	2004914
2025-02-04	15.63	15.93	15.33	15.86	1709868
2025-02-05	15.86	16.04	15.61	16.01	1103105
2025-02-06	16.15	16.15	15.74	16.04	1480708
2025-02-07	16.12	16.20	15.76	15.95	1275869
2025-02-10	16.10	16.18	15.90	16.10	1292284
2025-02-11	15.95	16.36	15.92	16.33	1194548
2025-02-12	15.98	16.29	15.79	15.80	1128857
2025-02-13	16.23	16.23	15.91	16.09	916925
2025-02-14	16.45	16.64	16.13	16.35	1128428
2025-02-18	16.61	16.89	16.39	16.88	1433508
2025-02-19	16.59	16.78	16.34	16.40	2168374
2025-02-20	16.90	16.90	15.85	16.32	2052940
2025-02-21	16.50	16.50	15.59	15.71	1947871
2025-02-24	15.90	15.94	15.37	15.37	1669251
2025-02-25	15.58	15.58	15.15	15.48	1834896
2025-02-26	15.57	15.86	15.43	15.58	771598
2025-02-27	15.45	15.62	14.91	14.90	877654
2025-02-28	14.83	15.07	14.73	14.87	1603793
2025-03-03	15.12	15.31	13.96	14.17	1346828
2025-03-04	13.70	14.12	13.44	13.78	2044766
2025-03-05	14.00	14.61	13.99	14.43	1660140
2025-03-06	14.16	14.63	14.09	14.28	1153044
2025-03-07	14.09	14.25	13.54	13.99	2109951
2025-03-10	13.52	13.92	13.28	13.52	1908102
2025-03-11	13.59	13.99	13.20	13.91	1703972
2025-03-12	13.91	14.31	13.70	14.10	2713320
2025-03-13	13.98	14.38	13.49	13.61	1630417
2025-03-14	14.01	14.38	13.93	14.37	1068713
2025-03-17	14.30	14.68	14.30	14.47	1412314
2025-03-18	14.47	14.50	14.10	14.14	1096230
2025-03-19	14.09	14.32	13.86	14.26	1277232
2025-03-20	13.94	14.61	13.94	14.47	991517
2025-03-21	14.13	14.31	13.97	14.14	2843771
2025-03-24	14.42	14.82	14.39	14.73	1161017
2025-03-25	14.67	14.84	14.54	14.65	885749
2025-03-26	14.62	14.72	14.22	14.66	1312795
2025-03-27	14.33	14.41	13.13	13.75	2038617
2025-03-28	13.68	13.82	13.15	13.16	1237948
2025-03-31	12.85	13.47	12.74	13.33	1290399
2025-04-01	13.24	13.30	12.84	13.22	1300089
2025-04-02	12.95	13.78	12.95	13.68	902458
2025-04-03	12.83	13.09	12.20	12.44	2080890
2025-04-04	11.86	11.97	10.44	11.26	2728013
2025-04-07	10.50	11.74	10.25	10.87	2517943
2025-04-08	11.27	11.35	10.22	10.38	2343375
2025-04-09	10.11	12.21	10.11	11.96	3821120
2025-04-10	11.09	11.31	10.25	10.63	1696505
2025-04-11	10.54	10.89	10.26	10.79	1964016
2025-04-14	11.08	11.32	10.61	11.04	1756329
2025-04-15	10.88	11.25	10.86	11.08	2058643
2025-04-16	11.02	11.24	10.85	11.10	2387722
2025-04-17	11.08	11.80	10.98	11.76	3441645
2025-04-21	11.55	11.65	11.06	11.29	2013466
2025-04-22	11.76	11.82	11.41	11.77	2563814
2025-04-23	12.37	12.60	12.03	12.06	1500359
2025-04-24	12.14	12.54	11.99	12.53	1089331
2025-04-25	12.40	13.21	12.40	13.06	2335344
2025-04-28	13.10	13.28	12.55	12.90	2042445
2025-04-29	12.83	13.14	12.68	12.99	1800807
2025-04-30	12.20	13.84	12.20	13.74	3192969
2025-05-01	13.89	14.29	13.45	14.10	2721966
2025-05-02	14.50	14.66	14.31	14.59	1702828
2025-05-05	14.37	14.95	14.33	14.53	1484530
2025-05-06	14.33	14.80	14.16	14.61	967401
2025-05-07	14.76	14.77	14.48	14.63	2223513
2025-05-08	14.88	15.32	14.71	15.05	1632031
2025-05-09	15.12	15.65	15.09	15.62	1886203
2025-05-12	16.57	16.78	16.15	16.34	1521696
2025-05-13	16.48	16.69	16.31	16.50	1635553
2025-05-14	16.45	16.88	16.34	16.76	1446673
2025-05-15	16.53	16.63	15.95	16.07	2703398
2025-05-16	16.03	16.23	15.82	16.09	1828934
2025-05-19	15.71	16.15	15.67	16.01	1187345
2025-05-20	16.04	16.29	15.88	16.16	1427643
2025-05-21	15.99	16.33	15.68	15.74	1528047
2025-05-22	15.77	16.52	15.75	16.18	2166430
2025-05-23	15.69	16.66	15.59	16.42	1937078
2025-05-27	16.76	17.25	16.63	17.24	1410120
2025-05-28	17.16	17.19	16.59	16.71	1931525
2025-05-29	16.93	16.93	16.54	16.77	654873
2025-05-30	16.58	16.83	16.40	16.63	1338404
2025-06-02	16.51	16.60	16.12	16.51	1795873
2025-06-03	16.56	16.82	16.33	16.47	1196100
2025-06-04	16.55	16.59	16.23	16.44	819005
2025-06-05	16.45	16.56	16.26	16.47	989390
2025-06-06	16.76	17.32	16.76	17.26	1856290
2025-06-09	17.47	17.54	17.21	17.33	980641
2025-06-10	17.45	17.71	17.31	17.40	1273381
2025-06-11	17.53	17.88	17.49	17.71	1685296
2025-06-12	18.00	18.03	17.30	17.38	2814991
2025-06-13	17.35	17.57	17.12	17.23	2394429
2025-06-16	17.51	17.86	17.20	17.61	2544854
2025-06-17	17.48	17.86	17.38	17.58	2704489
2025-06-18	17.90	17.92	17.30	17.36	2381918
2025-06-20	17.48	17.48	16.85	17.24	3931088
2025-06-23	16.99	17.20	16.64	16.90	2471233
2025-06-24	17.23	17.40	16.98	17.09	2366686
2025-06-25	17.06	17.07	16.60	16.66	2421426
2025-06-26	16.91	17.32	16.74	17.28	2684098
2025-06-27	17.44	17.54	17.03	17.13	3303136
2025-06-30	17.01	17.38	16.85	17.15	2538952
2025-07-01	17.11	17.81	17.02	17.51	3294400
2025-07-02	17.60	17.83	17.43	17.78	4134867
2025-07-03	17.81	18.05	17.77	17.82	1579242
2025-07-07	17.59	17.84	17.35	17.49	2234767
2025-07-08	17.72	17.72	17.17	17.25	3150814
2025-07-09	17.35	17.35	17.03	17.18	3221730
2025-07-10	17.40	17.61	17.10	17.25	3405412
2025-07-11	17.20	17.22	16.76	16.85	2017514
2025-07-14	17.11	17.14	16.76	16.87	389046

Explore More About DAN

Coins representing dividend payouts and trends

DAN Dividend History

Discover Dana 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

DAN Stock Split History

Discover Dana 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

DAN Historical Prices

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

Web Analytics