GNTX Historical Prices

Summary

Key Stock Metrics

23.63

(March 4, 2025)

52-Week Low

36.75

(March 21, 2024)

52-Week High

37.90

(November 16, 2021)

All-Time High

24.78

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	1.20	1.22	1.20	1.21	937600
1993-06-01	1.21	1.23	1.20	1.21	3664000
1993-06-02	1.23	1.23	1.21	1.23	3168000
1993-06-03	1.21	1.23	1.20	1.21	1299200
1993-06-04	1.20	1.23	1.20	1.23	1878400
1993-06-07	1.23	1.23	1.22	1.22	4851200
1993-06-08	1.22	1.23	1.21	1.23	1622400
1993-06-09	1.21	1.22	1.20	1.20	995200
1993-06-10	1.22	1.22	1.20	1.20	1500800
1993-06-11	1.20	1.23	1.20	1.23	1059200
1993-06-14	1.22	1.34	1.22	1.34	3689600
1993-06-15	1.37	1.39	1.34	1.36	4976000
1993-06-16	1.35	1.35	1.30	1.30	3616000
1993-06-17	1.30	1.32	1.26	1.28	1849600
1993-06-18	1.27	1.28	1.24	1.26	1452800
1993-06-21	1.25	1.30	1.25	1.29	2856000
1993-06-22	1.33	1.38	1.30	1.36	3585600
1993-06-23	1.36	1.38	1.34	1.38	7212800
1993-06-24	1.38	1.39	1.36	1.38	4883200
1993-06-25	1.39	1.41	1.38	1.41	3716800
1993-06-28	1.41	1.45	1.41	1.45	5670400
1993-06-29	1.44	1.45	1.44	1.45	4422400
1993-06-30	1.45	1.48	1.34	1.38	6193600
1993-07-01	1.38	1.41	1.31	1.34	4542400
1993-07-02	1.36	1.41	1.33	1.41	3278400
1993-07-06	1.41	1.55	1.41	1.54	8656000
1993-07-07	1.53	1.59	1.52	1.58	8136000
1993-07-08	1.58	1.59	1.56	1.56	5097600
1993-07-09	1.56	1.58	1.47	1.52	3000000
1993-07-12	1.50	1.50	1.45	1.48	2550400
1993-07-13	1.45	1.48	1.45	1.48	1097600
1993-07-14	1.48	1.50	1.45	1.48	2608000
1993-07-15	1.50	1.50	1.41	1.44	2977600
1993-07-16	1.41	1.50	1.41	1.47	4694400
1993-07-19	1.50	1.61	1.47	1.59	2915200
1993-07-20	1.61	1.63	1.53	1.55	1595200
1993-07-21	1.58	1.58	1.55	1.55	1025600
1993-07-22	1.58	1.61	1.55	1.58	1561600
1993-07-23	1.56	1.67	1.56	1.64	2881600
1993-07-26	1.67	1.77	1.67	1.75	3672000
1993-07-27	1.73	1.77	1.66	1.67	6280000
1993-07-28	1.66	1.67	1.58	1.58	3780800
1993-07-29	1.58	1.66	1.58	1.64	2288000
1993-07-30	1.63	1.64	1.61	1.62	780800
1993-08-02	1.61	1.63	1.55	1.58	3195200
1993-08-03	1.58	1.59	1.58	1.58	1052800
1993-08-04	1.59	1.67	1.58	1.66	2830400
1993-08-05	1.69	1.70	1.66	1.66	2937600
1993-08-06	1.66	1.70	1.66	1.69	2222400
1993-08-09	1.70	1.70	1.66	1.66	4059200
1993-08-10	1.69	1.69	1.66	1.68	1182400
1993-08-11	1.69	1.70	1.67	1.67	1260800
1993-08-12	1.69	1.70	1.67	1.70	4180800
1993-08-13	1.70	1.72	1.69	1.70	1801600
1993-08-16	1.69	1.72	1.69	1.69	2196800
1993-08-17	1.70	1.70	1.64	1.66	897600
1993-08-18	1.67	1.67	1.61	1.67	2843200
1993-08-19	1.67	1.69	1.59	1.59	1275200
1993-08-20	1.59	1.59	1.48	1.48	3644800
1993-08-23	1.47	1.48	1.42	1.45	2683200
1993-08-24	1.44	1.55	1.44	1.55	1892800
1993-08-25	1.55	1.58	1.52	1.58	638400
1993-08-26	1.58	1.63	1.55	1.63	1385600
1993-08-27	1.63	1.63	1.58	1.58	1075200
1993-08-30	1.59	1.59	1.55	1.55	660800
1993-08-31	1.55	1.56	1.52	1.53	1011200
1993-09-01	1.53	1.53	1.50	1.50	1115200
1993-09-02	1.53	1.61	1.52	1.59	1812800
1993-09-03	1.61	1.66	1.59	1.66	984000
1993-09-07	1.66	1.66	1.63	1.63	824000
1993-09-08	1.59	1.63	1.59	1.63	851200
1993-09-09	1.59	1.64	1.59	1.64	1092800
1993-09-10	1.61	1.64	1.61	1.61	1099200
1993-09-13	1.61	1.64	1.56	1.56	803200
1993-09-14	1.56	1.56	1.47	1.50	1702400
1993-09-15	1.47	1.50	1.47	1.50	2441600
1993-09-16	1.48	1.52	1.48	1.49	830400
1993-09-17	1.48	1.52	1.48	1.52	1820800
1993-09-20	1.50	1.56	1.50	1.56	1814400
1993-09-21	1.55	1.59	1.55	1.59	1270400
1993-09-22	1.59	1.66	1.59	1.64	2148800
1993-09-23	1.64	1.66	1.59	1.66	2051200
1993-09-24	1.66	1.69	1.66	1.66	1129600
1993-09-27	1.66	1.70	1.66	1.69	979200
1993-09-28	1.70	1.80	1.69	1.73	4828800
1993-09-29	1.77	1.78	1.75	1.78	1344000
1993-09-30	1.75	1.80	1.75	1.80	1585600
1993-10-01	1.75	1.78	1.75	1.78	736000
1993-10-04	1.75	1.77	1.72	1.75	1236800
1993-10-05	1.72	1.75	1.72	1.75	462400
1993-10-06	1.75	1.78	1.73	1.78	792000
1993-10-07	1.77	1.77	1.73	1.77	88000
1993-10-08	1.77	1.77	1.73	1.73	398400
1993-10-11	1.73	1.78	1.73	1.78	374400
1993-10-12	1.75	1.80	1.75	1.78	1185600
1993-10-13	1.77	1.80	1.77	1.80	2198400
1993-10-14	1.81	1.81	1.78	1.80	1760000
1993-10-15	1.82	1.88	1.80	1.88	6593600
1993-10-18	1.88	1.88	1.80	1.85	1465600
1993-10-19	1.81	1.84	1.80	1.83	625600
1993-10-20	1.83	1.83	1.67	1.69	2182400
1993-10-21	1.69	1.88	1.69	1.88	3508800
1993-10-22	1.88	1.91	1.84	1.88	1883200
1993-10-25	1.89	1.89	1.84	1.87	1355200
1993-10-26	1.86	1.88	1.84	1.88	918400
1993-10-27	1.88	1.88	1.81	1.84	502400
1993-10-28	1.81	1.84	1.80	1.81	611200
1993-10-29	1.81	1.84	1.81	1.84	441600
1993-11-01	1.84	1.94	1.81	1.91	1755200
1993-11-02	1.95	2.03	1.92	2.03	2219200
1993-11-03	2.03	2.09	1.98	1.98	2499200
1993-11-04	1.98	1.98	1.88	1.89	1526400
1993-11-05	1.88	1.92	1.80	1.92	3241600
1993-11-08	1.94	1.94	1.89	1.94	1361600
1993-11-09	1.94	2.02	1.92	2.02	1073600
1993-11-10	2.02	2.05	1.98	2.05	996800
1993-11-11	2.06	2.09	2.06	2.06	611200
1993-11-12	2.09	2.09	2.03	2.03	2243200
1993-11-15	2.05	2.06	1.94	1.95	2064000
1993-11-16	1.94	1.97	1.81	1.83	2691200
1993-11-17	1.84	1.84	1.78	1.81	1704000
1993-11-18	1.78	1.88	1.78	1.88	2502400
1993-11-19	1.83	1.89	1.81	1.89	1403200
1993-11-22	1.84	1.84	1.67	1.72	4414400
1993-11-23	1.69	1.72	1.59	1.64	3328000
1993-11-24	1.64	1.75	1.64	1.73	2963200
1993-11-26	1.78	1.86	1.77	1.86	1195200
1993-11-29	1.86	1.91	1.83	1.91	1360000
1993-11-30	1.88	1.91	1.84	1.88	1491200
1993-12-01	1.88	1.92	1.86	1.91	724800
1993-12-02	1.91	1.94	1.88	1.91	688000
1993-12-03	1.94	1.97	1.91	1.94	1324800
1993-12-06	1.95	1.98	1.92	1.97	875200
1993-12-07	1.98	2.02	1.95	1.98	488000
1993-12-08	1.98	2.02	1.97	1.98	251200
1993-12-09	2.00	2.00	1.92	1.95	904000
1993-12-10	1.92	1.94	1.86	1.89	1454400
1993-12-13	1.86	1.92	1.86	1.92	1123200
1993-12-14	1.92	1.94	1.89	1.92	1193600
1993-12-15	1.89	1.92	1.89	1.91	537600
1993-12-16	1.92	1.92	1.86	1.88	878400
1993-12-17	1.91	1.94	1.88	1.91	1390400
1993-12-20	1.91	1.95	1.91	1.95	1577600
1993-12-21	2.00	2.09	2.00	2.02	3505600
1993-12-22	2.03	2.06	2.02	2.04	1288000
1993-12-23	2.02	2.05	1.95	2.05	2214400
1993-12-27	2.05	2.05	2.00	2.05	617600
1993-12-28	2.06	2.08	2.02	2.06	569600
1993-12-29	2.03	2.09	2.02	2.09	1027200
1993-12-30	2.06	2.09	2.06	2.09	574400
1993-12-31	2.09	2.20	2.06	2.20	2371200
1994-01-03	2.19	2.20	2.06	2.06	2800000
1994-01-04	2.08	2.08	1.97	2.00	2099200
1994-01-05	1.95	1.98	1.92	1.98	889600
1994-01-06	1.98	1.98	1.95	1.98	555200
1994-01-07	1.98	1.98	1.95	1.95	744000
1994-01-10	1.98	1.98	1.92	1.94	1561600
1994-01-11	1.94	1.95	1.89	1.92	1041600
1994-01-12	1.89	1.92	1.89	1.92	432000
1994-01-13	1.92	1.92	1.89	1.92	835200
1994-01-14	1.91	1.92	1.89	1.89	924800
1994-01-17	1.89	1.94	1.89	1.91	1129600
1994-01-18	1.94	1.94	1.89	1.94	2488000
1994-01-19	1.94	2.00	1.91	2.00	2656000
1994-01-20	2.00	2.08	1.98	2.08	2294400
1994-01-21	2.06	2.09	2.06	2.06	760000
1994-01-24	2.06	2.09	2.05	2.05	4025600
1994-01-25	2.03	2.05	1.97	2.02	2395200
1994-01-26	2.00	2.09	2.00	2.06	1395200
1994-01-27	2.06	2.09	2.02	2.05	2614400
1994-01-28	2.02	2.05	2.02	2.02	648000
1994-01-31	2.05	2.05	1.97	1.98	2723200
1994-02-01	2.00	2.00	1.95	1.97	1385600
1994-02-02	1.98	1.98	1.95	1.98	1169600
1994-02-03	1.95	1.98	1.91	1.91	2902400
1994-02-04	1.94	1.94	1.84	1.88	3868800
1994-02-07	1.81	1.84	1.69	1.75	3854400
1994-02-08	1.69	1.73	1.64	1.70	11296000
1994-02-09	1.72	1.84	1.70	1.84	5104000
1994-02-10	1.84	1.86	1.78	1.81	2721600
1994-02-11	1.80	1.81	1.78	1.81	1100800
1994-02-14	1.81	1.83	1.78	1.78	832000
1994-02-15	1.78	1.81	1.78	1.81	574400
1994-02-16	1.80	1.80	1.75	1.78	1515200
1994-02-17	1.75	1.78	1.75	1.78	1201600
1994-02-18	1.75	1.78	1.73	1.75	702400
1994-02-22	1.78	1.78	1.67	1.67	1182400
1994-02-23	1.70	1.70	1.59	1.60	6518400
1994-02-24	1.61	1.63	1.56	1.61	5355200
1994-02-25	1.58	1.63	1.56	1.59	948800
1994-02-28	1.63	1.64	1.55	1.59	1832000
1994-03-01	1.56	1.59	1.56	1.57	2446400
1994-03-02	1.55	1.56	1.44	1.52	8260800
1994-03-03	1.52	1.58	1.50	1.53	8286400
1994-03-04	1.55	1.56	1.50	1.52	1553600
1994-03-07	1.55	1.55	1.50	1.53	1648000
1994-03-08	1.55	1.55	1.49	1.50	2156800
1994-03-09	1.52	1.52	1.50	1.50	2275200
1994-03-10	1.52	1.52	1.44	1.47	3542400
1994-03-11	1.47	1.47	1.38	1.40	15107200
1994-03-14	1.41	1.48	1.39	1.47	7281600
1994-03-15	1.48	1.63	1.45	1.58	11241600
1994-03-16	1.58	1.64	1.56	1.64	3296000
1994-03-17	1.64	1.75	1.61	1.72	7008000
1994-03-18	1.75	1.75	1.69	1.72	2419200
1994-03-21	1.69	1.72	1.66	1.67	1832000
1994-03-22	1.69	1.70	1.66	1.69	830400
1994-03-23	1.70	1.73	1.61	1.63	6500800
1994-03-24	1.63	1.63	1.45	1.53	8206400
1994-03-25	1.53	1.59	1.50	1.50	2388800
1994-03-28	1.55	1.59	1.50	1.55	4916800
1994-03-29	1.53	1.58	1.50	1.50	2416000
1994-03-30	1.47	1.53	1.47	1.48	3881600
1994-03-31	1.47	1.48	1.34	1.42	5480000
1994-04-04	1.34	1.45	1.31	1.42	3715200
1994-04-05	1.48	1.52	1.44	1.48	3209600
1994-04-06	1.48	1.53	1.45	1.52	2060800
1994-04-07	1.56	1.59	1.53	1.57	3497600
1994-04-08	1.55	1.58	1.52	1.55	753600
1994-04-11	1.53	1.58	1.48	1.52	2768000
1994-04-12	1.55	1.55	1.48	1.53	804800
1994-04-13	1.53	1.55	1.50	1.52	2840000
1994-04-14	1.58	1.63	1.55	1.63	4232000
1994-04-15	1.67	1.72	1.64	1.66	7275200
1994-04-18	1.70	1.70	1.55	1.64	3208000
1994-04-19	1.63	1.67	1.56	1.63	3913600
1994-04-20	1.63	1.64	1.46	1.50	2969600
1994-04-21	1.50	1.50	1.44	1.44	878400
1994-04-22	1.48	1.56	1.47	1.53	2380800
1994-04-25	1.53	1.63	1.53	1.63	1974400
1994-04-26	1.64	1.75	1.61	1.70	5251200
1994-04-28	1.78	1.84	1.75	1.84	8123200
1994-04-29	1.81	1.84	1.77	1.82	2161600
1994-05-02	1.78	1.86	1.73	1.83	3118400
1994-05-03	1.84	1.84	1.73	1.80	1536000
1994-05-04	1.78	1.81	1.73	1.77	558400
1994-05-05	1.77	1.80	1.73	1.80	811200
1994-05-06	1.77	1.81	1.69	1.78	3180800
1994-05-09	1.80	1.80	1.69	1.72	1660800
1994-05-10	1.73	1.75	1.63	1.66	1321600
1994-05-11	1.66	1.70	1.63	1.69	2166400
1994-05-12	1.67	1.70	1.66	1.66	4542400
1994-05-13	1.70	1.70	1.56	1.56	2721600
1994-05-16	1.56	1.58	1.48	1.48	3265600
1994-05-17	1.48	1.55	1.48	1.53	2072000
1994-05-18	1.56	1.70	1.53	1.69	3014400
1994-05-19	1.67	1.70	1.66	1.66	1182400
1994-05-20	1.67	1.69	1.66	1.69	713600
1994-05-23	1.69	1.69	1.64	1.66	1360000
1994-05-24	1.69	1.69	1.64	1.67	1854400
1994-05-25	1.67	1.67	1.63	1.63	1772800
1994-05-26	1.67	1.67	1.63	1.63	2174400
1994-05-27	1.63	1.67	1.63	1.67	2558400
1994-05-31	1.65	1.67	1.64	1.66	1148800
1994-06-01	1.69	1.69	1.66	1.69	1048000
1994-06-02	1.69	1.69	1.67	1.67	672000
1994-06-03	1.67	1.72	1.67	1.70	790400
1994-06-06	1.69	1.69	1.66	1.66	262400
1994-06-07	1.63	1.67	1.58	1.61	996800
1994-06-08	1.61	1.61	1.56	1.61	489600
1994-06-09	1.58	1.61	1.55	1.58	752000
1994-06-10	1.56	1.59	1.55	1.55	233600
1994-06-13	1.55	1.59	1.53	1.53	707200
1994-06-14	1.55	1.56	1.51	1.55	684800
1994-06-15	1.56	1.66	1.54	1.66	4086400
1994-06-16	1.66	1.67	1.63	1.63	1299200
1994-06-17	1.63	1.66	1.59	1.61	1022400
1994-06-20	1.58	1.61	1.53	1.53	664000
1994-06-21	1.53	1.53	1.47	1.49	1548800
1994-06-22	1.52	1.55	1.47	1.52	1388800
1994-06-23	1.52	1.55	1.52	1.52	694400
1994-06-24	1.52	1.56	1.50	1.53	1099200
1994-06-27	1.56	1.58	1.53	1.58	219200
1994-06-28	1.55	1.58	1.55	1.55	1449600
1994-06-29	1.58	1.59	1.58	1.59	697600
1994-06-30	1.58	1.63	1.58	1.59	1353600
1994-07-01	1.59	1.61	1.56	1.61	1241600
1994-07-05	1.58	1.61	1.58	1.58	211200
1994-07-06	1.58	1.61	1.55	1.56	2200000
1994-07-07	1.56	1.58	1.45	1.47	2408000
1994-07-08	1.47	1.56	1.44	1.49	2275200
1994-07-11	1.52	1.52	1.42	1.42	1097600
1994-07-12	1.47	1.55	1.42	1.55	2505600
1994-07-13	1.58	1.61	1.55	1.59	1441600
1994-07-14	1.61	1.63	1.47	1.48	4356800
1994-07-15	1.52	1.52	1.45	1.50	1192000
1994-07-18	1.47	1.53	1.47	1.48	1558400
1994-07-19	1.52	1.52	1.41	1.41	2964800
1994-07-20	1.42	1.42	1.36	1.38	4643200
1994-07-21	1.38	1.39	1.36	1.39	1678400
1994-07-22	1.39	1.41	1.38	1.41	1313600
1994-07-25	1.39	1.39	1.36	1.38	1644800
1994-07-26	1.36	1.39	1.34	1.38	1505600
1994-07-27	1.39	1.39	1.36	1.36	676800
1994-07-28	1.39	1.39	1.28	1.31	4494400
1994-07-29	1.31	1.31	1.27	1.27	1686400
1994-08-01	1.27	1.28	1.13	1.23	7417600
1994-08-02	1.33	1.41	1.28	1.40	12547200
1994-08-03	1.45	1.47	1.36	1.39	2819200
1994-08-04	1.38	1.38	1.27	1.33	8536000
1994-08-05	1.30	1.33	1.27	1.28	1892800
1994-08-08	1.30	1.30	1.20	1.20	2292800
1994-08-09	1.25	1.25	1.13	1.14	4889600
1994-08-10	1.14	1.22	1.14	1.22	3075200
1994-08-11	1.22	1.27	1.20	1.20	2982400
1994-08-12	1.27	1.27	1.23	1.25	2536000
1994-08-15	1.27	1.27	1.20	1.20	1185600
1994-08-16	1.23	1.27	1.19	1.23	1918400
1994-08-17	1.27	1.30	1.23	1.27	1971200
1994-08-18	1.30	1.30	1.27	1.27	915200
1994-08-19	1.27	1.30	1.25	1.28	451200
1994-08-22	1.25	1.28	1.25	1.28	478400
1994-08-23	1.25	1.36	1.25	1.36	1523200
1994-08-24	1.33	1.36	1.30	1.31	1500800
1994-08-25	1.33	1.33	1.24	1.25	1625600
1994-08-26	1.25	1.39	1.23	1.38	4480000
1994-08-29	1.36	1.41	1.36	1.41	1203200
1994-08-30	1.39	1.39	1.36	1.38	1904000
1994-08-31	1.36	1.39	1.36	1.38	1174400
1994-09-01	1.39	1.41	1.34	1.41	680000
1994-09-02	1.42	1.45	1.39	1.42	1745600
1994-09-06	1.41	1.44	1.39	1.44	1100800
1994-09-07	1.45	1.61	1.44	1.55	6784000
1994-09-08	1.58	1.58	1.53	1.53	2366400
1994-09-09	1.48	1.55	1.47	1.55	2500800
1994-09-12	1.55	1.55	1.50	1.52	827200
1994-09-13	1.52	1.55	1.48	1.50	865600
1994-09-14	1.48	1.52	1.48	1.48	598400
1994-09-15	1.52	1.53	1.48	1.48	699200
1994-09-16	1.53	1.53	1.48	1.51	852800
1994-09-19	1.48	1.53	1.48	1.48	587200
1994-09-20	1.48	1.50	1.45	1.47	1112000
1994-09-21	1.45	1.48	1.39	1.39	2654400
1994-09-22	1.39	1.42	1.28	1.32	3732800
1994-09-23	1.31	1.34	1.31	1.31	7403200
1994-09-26	1.31	1.34	1.31	1.33	1420800
1994-09-27	1.33	1.34	1.31	1.33	1104000
1994-09-28	1.34	1.42	1.34	1.38	5241600
1994-09-29	1.39	1.44	1.38	1.42	440000
1994-09-30	1.42	1.48	1.39	1.48	2609600
1994-10-03	1.45	1.48	1.44	1.44	1203200
1994-10-04	1.42	1.47	1.38	1.38	3268800
1994-10-05	1.38	1.39	1.34	1.35	2446400
1994-10-06	1.34	1.39	1.33	1.34	5564800
1994-10-07	1.36	1.36	1.31	1.36	2388800
1994-10-10	1.33	1.36	1.33	1.36	1371200
1994-10-11	1.34	1.42	1.34	1.42	5531200
1994-10-12	1.42	1.48	1.42	1.45	4132800
1994-10-13	1.48	1.52	1.45	1.47	4667200
1994-10-14	1.47	1.48	1.36	1.41	3308800
1994-10-17	1.39	1.42	1.38	1.41	1928000
1994-10-18	1.41	1.41	1.34	1.38	1844800
1994-10-19	1.38	1.47	1.33	1.44	2716800
1994-10-20	1.42	1.45	1.41	1.42	1331200
1994-10-21	1.39	1.44	1.39	1.42	1492800
1994-10-24	1.44	1.44	1.41	1.44	382400
1994-10-25	1.42	1.42	1.39	1.41	1032000
1994-10-26	1.42	1.50	1.41	1.47	3099200
1994-10-27	1.48	1.55	1.45	1.52	2518400
1994-10-28	1.50	1.53	1.48	1.53	2972800
1994-10-31	1.50	1.53	1.50	1.50	1224000
1994-11-01	1.48	1.52	1.47	1.52	532800
1994-11-02	1.52	1.58	1.50	1.52	3958400
1994-11-03	1.52	1.56	1.48	1.48	3462400
1994-11-04	1.52	1.52	1.48	1.49	249600
1994-11-07	1.48	1.52	1.45	1.50	1017600
1994-11-08	1.48	1.50	1.45	1.48	3107200
1994-11-09	1.52	1.52	1.45	1.47	1460800
1994-11-10	1.45	1.47	1.42	1.47	385600
1994-11-11	1.47	1.47	1.42	1.47	731200
1994-11-14	1.44	1.47	1.42	1.42	1089600
1994-11-15	1.42	1.45	1.39	1.41	755200
1994-11-16	1.42	1.44	1.39	1.41	1032000
1994-11-17	1.44	1.44	1.41	1.41	179200
1994-11-18	1.41	1.44	1.39	1.44	620800
1994-11-21	1.44	1.44	1.41	1.44	844800
1994-11-22	1.44	1.44	1.39	1.41	480000
1994-11-23	1.34	1.39	1.30	1.34	1310400
1994-11-25	1.34	1.36	1.31	1.36	248000
1994-11-28	1.36	1.36	1.27	1.27	3827200
1994-11-29	1.28	1.30	1.25	1.30	3993600
1994-11-30	1.27	1.36	1.27	1.35	1848000
1994-12-01	1.36	1.36	1.33	1.33	512000
1994-12-02	1.36	1.38	1.34	1.38	728000
1994-12-05	1.41	1.45	1.39	1.41	3918400
1994-12-06	1.42	1.44	1.39	1.44	1516800
1994-12-07	1.44	1.45	1.41	1.42	2425600
1994-12-08	1.45	1.45	1.34	1.35	1440000
1994-12-09	1.38	1.38	1.23	1.26	4665600
1994-12-12	1.28	1.30	1.23	1.28	5891200
1994-12-13	1.31	1.33	1.30	1.33	1531200
1994-12-14	1.33	1.36	1.30	1.34	2766400
1994-12-15	1.36	1.36	1.33	1.36	880000
1994-12-16	1.36	1.39	1.34	1.35	1403200
1994-12-19	1.36	1.39	1.34	1.38	2532800
1994-12-20	1.42	1.42	1.36	1.39	1315200
1994-12-21	1.39	1.41	1.36	1.41	1065600
1994-12-22	1.41	1.42	1.38	1.42	1696000
1994-12-23	1.42	1.44	1.39	1.41	1748800
1994-12-27	1.45	1.48	1.42	1.46	2358400
1994-12-28	1.48	1.48	1.44	1.48	2025600
1994-12-29	1.48	1.50	1.47	1.48	1835200
1994-12-30	1.48	1.52	1.48	1.52	1393600
1995-01-03	1.53	1.53	1.42	1.44	2395200
1995-01-04	1.45	1.45	1.42	1.45	992000
1995-01-05	1.45	1.45	1.39	1.44	820800
1995-01-06	1.44	1.45	1.42	1.44	1436800
1995-01-09	1.45	1.47	1.42	1.45	977600
1995-01-10	1.48	1.48	1.45	1.48	816000
1995-01-11	1.48	1.48	1.45	1.48	2171200
1995-01-12	1.48	1.50	1.47	1.50	2708800
1995-01-13	1.50	1.53	1.47	1.53	3216000
1995-01-16	1.53	1.64	1.50	1.64	5088000
1995-01-17	1.61	1.69	1.61	1.67	5784000
1995-01-18	1.67	1.72	1.67	1.69	4838400
1995-01-19	1.66	1.70	1.63	1.69	4384000
1995-01-20	1.67	1.67	1.56	1.63	4145600
1995-01-23	1.61	1.61	1.55	1.59	1648000
1995-01-24	1.58	1.59	1.48	1.58	2832000
1995-01-25	1.56	1.63	1.56	1.62	3654400
1995-01-26	1.64	1.64	1.42	1.42	7017600
1995-01-27	1.43	1.45	1.39	1.44	2870400
1995-01-30	1.44	1.44	1.38	1.41	2320000
1995-01-31	1.41	1.41	1.36	1.39	2416000
1995-02-01	1.39	1.41	1.36	1.39	347200
1995-02-02	1.38	1.41	1.36	1.39	2470400
1995-02-03	1.41	1.41	1.36	1.41	1020800
1995-02-06	1.38	1.45	1.38	1.42	1880000
1995-02-07	1.42	1.47	1.42	1.45	2160000
1995-02-08	1.45	1.50	1.44	1.45	6134400
1995-02-09	1.47	1.47	1.44	1.44	1096000
1995-02-10	1.46	1.53	1.45	1.53	1540800
1995-02-13	1.53	1.53	1.48	1.48	1212800
1995-02-14	1.48	1.55	1.44	1.44	1096000
1995-02-15	1.47	1.48	1.44	1.47	1177600
1995-02-16	1.48	1.48	1.44	1.44	440000
1995-02-17	1.44	1.47	1.41	1.42	1086400
1995-02-21	1.45	1.45	1.41	1.45	1353600
1995-02-22	1.45	1.45	1.41	1.42	1436800
1995-02-23	1.41	1.50	1.41	1.50	1337600
1995-02-24	1.47	1.50	1.47	1.47	643200
1995-02-27	1.48	1.48	1.34	1.39	2849600
1995-02-28	1.39	1.41	1.36	1.41	2326400
1995-03-01	1.41	1.46	1.38	1.45	1080000
1995-03-02	1.47	1.47	1.42	1.44	817600
1995-03-03	1.44	1.47	1.42	1.45	233600
1995-03-06	1.42	1.45	1.41	1.41	561600
1995-03-07	1.39	1.44	1.36	1.37	1166400
1995-03-08	1.36	1.42	1.36	1.39	1489600
1995-03-09	1.42	1.42	1.39	1.41	1718400
1995-03-10	1.42	1.42	1.39	1.40	2449600
1995-03-13	1.41	1.41	1.38	1.41	1627200
1995-03-14	1.38	1.39	1.36	1.36	1014400
1995-03-15	1.38	1.39	1.36	1.38	1041600
1995-03-16	1.39	1.39	1.38	1.38	1064000
1995-03-17	1.38	1.39	1.36	1.38	2604800
1995-03-20	1.38	1.42	1.38	1.39	1382400
1995-03-21	1.38	1.42	1.36	1.39	913600
1995-03-22	1.39	1.39	1.33	1.33	2246400
1995-03-23	1.34	1.34	1.28	1.34	4275200
1995-03-24	1.34	1.34	1.30	1.30	2936000
1995-03-27	1.31	1.33	1.27	1.29	5353600
1995-03-28	1.27	1.30	1.25	1.30	2558400
1995-03-29	1.34	1.38	1.31	1.31	4177600
1995-03-30	1.36	1.36	1.31	1.31	987200
1995-03-31	1.31	1.34	1.28	1.31	2108800
1995-04-03	1.33	1.33	1.27	1.30	2880000
1995-04-04	1.30	1.30	1.22	1.24	3251200
1995-04-05	1.23	1.27	1.23	1.25	1499200
1995-04-06	1.23	1.27	1.23	1.25	1561600
1995-04-07	1.23	1.27	1.23	1.25	840000
1995-04-10	1.27	1.27	1.19	1.22	2353600
1995-04-11	1.23	1.23	1.17	1.20	1937600
1995-04-12	1.22	1.23	1.17	1.17	2174400
1995-04-13	1.22	1.25	1.13	1.15	6659200
1995-04-17	1.17	1.19	1.11	1.14	3649600
1995-04-18	1.14	1.14	1.08	1.10	4448000
1995-04-19	1.13	1.16	1.08	1.11	8099200
1995-04-20	1.11	1.11	1.08	1.11	1844800
1995-04-21	1.11	1.11	1.09	1.11	2702400
1995-04-24	1.11	1.13	1.09	1.13	2392000
1995-04-25	1.09	1.13	1.09	1.13	2606400
1995-04-26	1.13	1.13	1.09	1.13	1708800
1995-04-27	1.11	1.19	1.09	1.17	3278400
1995-04-28	1.20	1.22	1.17	1.20	3708800
1995-05-01	1.19	1.22	1.19	1.20	1297600
1995-05-02	1.20	1.22	1.17	1.19	1249600
1995-05-03	1.22	1.22	1.17	1.19	1995200
1995-05-04	1.19	1.19	1.16	1.19	1014400
1995-05-05	1.16	1.19	1.13	1.14	2104000
1995-05-08	1.14	1.17	1.14	1.16	1168000
1995-05-09	1.14	1.17	1.14	1.17	2155200
1995-05-10	1.17	1.23	1.14	1.23	3289600
1995-05-11	1.23	1.27	1.21	1.22	6560000
1995-05-12	1.23	1.25	1.22	1.24	2230400
1995-05-15	1.25	1.27	1.23	1.23	2534400
1995-05-16	1.27	1.27	1.23	1.25	3350400
1995-05-17	1.25	1.28	1.23	1.28	2889600
1995-05-18	1.25	1.28	1.22	1.25	1425600
1995-05-19	1.22	1.23	1.16	1.19	2379200
1995-05-22	1.19	1.19	1.16	1.17	984000
1995-05-23	1.16	1.22	1.16	1.20	892800
1995-05-24	1.22	1.22	1.16	1.16	988800
1995-05-25	1.19	1.19	1.14	1.16	1211200
1995-05-26	1.14	1.19	1.14	1.14	224000
1995-05-30	1.14	1.19	1.14	1.19	646400
1995-05-31	1.14	1.19	1.13	1.14	849600
1995-06-01	1.13	1.16	1.09	1.13	3046400
1995-06-02	1.12	1.13	1.09	1.13	2590400
1995-06-05	1.09	1.13	1.09	1.09	2547200
1995-06-06	1.13	1.13	1.08	1.13	7736000
1995-06-07	1.13	1.17	1.13	1.16	4001600
1995-06-08	1.19	1.22	1.17	1.20	3896000
1995-06-09	1.17	1.20	1.16	1.19	2571200
1995-06-12	1.20	1.20	1.17	1.17	715200
1995-06-13	1.17	1.20	1.17	1.19	3003200
1995-06-14	1.19	1.20	1.17	1.20	344000
1995-06-15	1.00	1.16	0.98	1.14	12748800
1995-06-16	1.13	1.19	1.13	1.19	3051200
1995-06-19	1.19	1.22	1.16	1.20	3779200
1995-06-20	1.19	1.22	1.17	1.18	2305600
1995-06-21	1.17	1.20	1.16	1.16	3820800
1995-06-22	1.19	1.19	1.16	1.19	632000
1995-06-23	1.16	1.19	1.16	1.18	3099200
1995-06-26	1.16	1.19	1.16	1.17	1801600
1995-06-27	1.19	1.19	1.17	1.19	667200
1995-06-28	1.17	1.27	1.17	1.22	5696000
1995-06-29	1.23	1.23	1.20	1.20	1467200
1995-06-30	1.20	1.26	1.20	1.23	1400000
1995-07-03	1.26	1.26	1.23	1.26	2832000
1995-07-05	1.26	1.27	1.22	1.24	3094400
1995-07-06	1.24	1.25	1.22	1.24	1089600
1995-07-07	1.23	1.30	1.22	1.30	4648000
1995-07-10	1.33	1.37	1.30	1.34	4264000
1995-07-11	1.33	1.45	1.33	1.40	12673600
1995-07-12	1.42	1.47	1.31	1.34	4787200
1995-07-13	1.36	1.39	1.33	1.36	1888000
1995-07-14	1.38	1.39	1.34	1.38	1812800
1995-07-17	1.39	1.39	1.34	1.34	804800
1995-07-18	1.34	1.39	1.31	1.34	2694400
1995-07-19	1.33	1.34	1.30	1.33	1425600
1995-07-20	1.30	1.34	1.30	1.31	636800
1995-07-21	1.33	1.34	1.30	1.34	993600
1995-07-24	1.34	1.38	1.31	1.38	1470400
1995-07-25	1.38	1.41	1.34	1.38	2092800
1995-07-26	1.41	1.41	1.36	1.37	1817600
1995-07-27	1.36	1.38	1.34	1.36	1787200
1995-07-28	1.36	1.36	1.34	1.35	662400
1995-07-31	1.36	1.36	1.34	1.35	817600
1995-08-01	1.34	1.38	1.33	1.36	2244800
1995-08-02	1.39	1.39	1.34	1.36	808000
1995-08-03	1.38	1.38	1.34	1.34	756800
1995-08-04	1.38	1.38	1.33	1.36	4049600
1995-08-07	1.36	1.36	1.33	1.33	459200
1995-08-08	1.33	1.39	1.33	1.39	4569600
1995-08-09	1.38	1.42	1.38	1.41	4852800
1995-08-10	1.41	1.44	1.41	1.44	3752000
1995-08-11	1.44	1.45	1.42	1.45	3836800
1995-08-14	1.45	1.45	1.42	1.44	3457600
1995-08-15	1.42	1.47	1.42	1.47	2990400
1995-08-16	1.48	1.52	1.45	1.50	3217600
1995-08-17	1.50	1.55	1.50	1.53	2062400
1995-08-18	1.55	1.55	1.52	1.52	1123200
1995-08-21	1.55	1.55	1.50	1.52	2172800
1995-08-22	1.53	1.55	1.50	1.55	2259200
1995-08-23	1.53	1.58	1.53	1.56	1307200
1995-08-24	1.58	1.58	1.53	1.53	452800
1995-08-25	1.55	1.55	1.52	1.55	1088000
1995-08-28	1.55	1.55	1.48	1.49	1329600
1995-08-29	1.52	1.52	1.47	1.47	1590400
1995-08-30	1.47	1.55	1.47	1.52	3548800
1995-08-31	1.52	1.55	1.50	1.53	1062400
1995-09-01	1.52	1.53	1.50	1.51	796800
1995-09-05	1.50	1.53	1.50	1.53	1211200
1995-09-06	1.52	1.55	1.52	1.54	4657600
1995-09-07	1.52	1.61	1.52	1.61	3616000
1995-09-08	1.61	1.61	1.58	1.58	1616000
1995-09-11	1.58	1.61	1.53	1.53	1211200
1995-09-12	1.53	1.56	1.50	1.55	2422400
1995-09-13	1.56	1.56	1.53	1.56	828800
1995-09-14	1.56	1.56	1.52	1.55	868800
1995-09-15	1.56	1.56	1.52	1.52	932800
1995-09-18	1.50	1.53	1.48	1.50	448000
1995-09-19	1.48	1.52	1.48	1.52	420800
1995-09-20	1.52	1.52	1.48	1.52	1062400
1995-09-21	1.52	1.53	1.50	1.50	1798400
1995-09-22	1.50	1.52	1.48	1.48	409600
1995-09-25	1.48	1.50	1.47	1.50	736000
1995-09-26	1.50	1.50	1.44	1.45	806400
1995-09-27	1.47	1.47	1.45	1.45	2296000
1995-09-28	1.47	1.52	1.45	1.47	1724800
1995-09-29	1.47	1.52	1.47	1.50	1584000
1995-10-02	1.48	1.52	1.46	1.48	1444800
1995-10-03	1.47	1.50	1.47	1.48	2028800
1995-10-04	1.47	1.50	1.47	1.47	1451200
1995-10-05	1.47	1.47	1.44	1.44	960000
1995-10-06	1.44	1.47	1.44	1.45	539200
1995-10-09	1.45	1.47	1.30	1.34	1595200
1995-10-10	1.30	1.33	1.28	1.33	332800
1995-10-11	1.31	1.44	1.31	1.41	1816000
1995-10-12	1.48	1.50	1.45	1.48	1985600
1995-10-13	1.50	1.50	1.44	1.45	1297600
1995-10-16	1.44	1.48	1.44	1.45	292800
1995-10-17	1.44	1.47	1.42	1.43	676800
1995-10-18	1.45	1.45	1.41	1.42	500800
1995-10-19	1.41	1.44	1.38	1.38	1740800
1995-10-20	1.39	1.39	1.36	1.39	350400
1995-10-23	1.36	1.39	1.34	1.38	665600
1995-10-24	1.39	1.41	1.36	1.39	352000
1995-10-25	1.36	1.41	1.36	1.41	308800
1995-10-26	1.41	1.41	1.36	1.38	427200
1995-10-27	1.36	1.41	1.36	1.39	1032000
1995-10-30	1.36	1.41	1.36	1.41	2387200
1995-10-31	1.38	1.42	1.38	1.39	776000
1995-11-01	1.42	1.42	1.39	1.41	436800
1995-11-02	1.39	1.41	1.39	1.39	321600
1995-11-03	1.41	1.42	1.39	1.42	678400
1995-11-06	1.41	1.44	1.41	1.41	931200
1995-11-07	1.41	1.44	1.41	1.42	624000
1995-11-08	1.41	1.44	1.41	1.41	112000
1995-11-09	1.41	1.44	1.41	1.42	446400
1995-11-10	1.41	1.45	1.41	1.45	347200
1995-11-13	1.45	1.45	1.42	1.43	190400
1995-11-14	1.45	1.45	1.43	1.45	678400
1995-11-15	1.43	1.48	1.43	1.45	984000
1995-11-16	1.47	1.47	1.45	1.45	387200
1995-11-17	1.45	1.47	1.45	1.45	664000
1995-11-20	1.44	1.48	1.44	1.44	281600
1995-11-21	1.47	1.47	1.42	1.42	609600
1995-11-22	1.41	1.42	1.38	1.38	627200
1995-11-24	1.38	1.41	1.38	1.41	76800
1995-11-27	1.38	1.38	1.34	1.36	635200
1995-11-28	1.36	1.38	1.34	1.36	803200
1995-11-29	1.36	1.38	1.36	1.36	606400
1995-11-30	1.38	1.38	1.34	1.36	672000
1995-12-01	1.38	1.38	1.34	1.36	1472000
1995-12-04	1.34	1.38	1.34	1.38	2012800
1995-12-05	1.34	1.38	1.33	1.33	2267200
1995-12-06	1.33	1.36	1.33	1.34	4428800
1995-12-07	1.33	1.36	1.33	1.34	569600
1995-12-08	1.33	1.36	1.33	1.36	275200
1995-12-11	1.33	1.36	1.33	1.34	977600
1995-12-12	1.36	1.38	1.33	1.34	1168000
1995-12-13	1.34	1.38	1.34	1.36	512000
1995-12-14	1.36	1.39	1.36	1.39	1857600
1995-12-15	1.38	1.45	1.38	1.45	2107200
1995-12-18	1.42	1.50	1.42	1.50	1822400
1995-12-19	1.50	1.56	1.47	1.52	4504000
1995-12-20	1.52	1.55	1.48	1.49	1692800
1995-12-21	1.48	1.49	1.45	1.45	473600
1995-12-22	1.45	1.45	1.41	1.42	737600
1995-12-26	1.39	1.42	1.39	1.39	84800
1995-12-27	1.39	1.40	1.31	1.34	1448000
1995-12-28	1.31	1.34	1.31	1.34	200000
1995-12-29	1.31	1.41	1.31	1.38	984000
1996-01-02	1.39	1.41	1.38	1.41	1024000
1996-01-03	1.41	1.41	1.38	1.39	396800
1996-01-04	1.38	1.41	1.38	1.38	276800
1996-01-05	1.41	1.41	1.34	1.36	206400
1996-01-08	1.34	1.36	1.31	1.31	284800
1996-01-09	1.33	1.38	1.33	1.38	1686400
1996-01-10	1.38	1.38	1.33	1.33	1993600
1996-01-11	1.36	1.47	1.36	1.44	2998400
1996-01-12	1.44	1.48	1.44	1.47	940800
1996-01-15	1.45	1.45	1.38	1.38	675200
1996-01-16	1.38	1.45	1.36	1.36	1436800
1996-01-17	1.36	1.42	1.34	1.41	1036800
1996-01-18	1.41	1.53	1.39	1.51	3907200
1996-01-19	1.50	1.52	1.45	1.50	2342400
1996-01-22	1.48	1.52	1.45	1.48	2156800
1996-01-23	1.48	1.48	1.45	1.48	534400
1996-01-24	1.48	1.48	1.45	1.47	712000
1996-01-25	1.46	1.52	1.46	1.50	2684800
1996-01-26	1.50	1.53	1.50	1.50	734400
1996-01-29	1.50	1.53	1.50	1.50	2496000
1996-01-30	1.53	1.53	1.50	1.52	1707200
1996-01-31	1.53	1.53	1.50	1.51	1291200
1996-02-01	1.51	1.55	1.51	1.55	1230400
1996-02-02	1.52	1.55	1.52	1.52	1112000
1996-02-05	1.55	1.55	1.52	1.53	572800
1996-02-06	1.54	1.56	1.54	1.56	548800
1996-02-07	1.56	1.56	1.54	1.55	630400
1996-02-08	1.55	1.58	1.55	1.56	1502400
1996-02-09	1.56	1.61	1.56	1.61	2891200
1996-02-12	1.58	1.64	1.58	1.58	6438400
1996-02-13	1.61	1.61	1.58	1.58	1323200
1996-02-14	1.58	1.61	1.58	1.61	1499200
1996-02-15	1.58	1.63	1.58	1.59	2790400
1996-02-16	1.63	1.63	1.59	1.59	2812800
1996-02-20	1.59	1.59	1.55	1.55	1241600
1996-02-21	1.55	1.58	1.55	1.55	1228800
1996-02-22	1.55	1.56	1.52	1.52	952000
1996-02-23	1.52	1.56	1.52	1.53	1416000
1996-02-26	1.54	1.56	1.54	1.54	368000
1996-02-27	1.54	1.56	1.54	1.55	1171200
1996-02-28	1.56	1.56	1.53	1.55	806400
1996-02-29	1.55	1.56	1.55	1.55	1307200
1996-03-01	1.55	1.56	1.53	1.54	708800
1996-03-04	1.53	1.63	1.53	1.59	1131200
1996-03-05	1.59	1.64	1.59	1.63	1499200
1996-03-06	1.61	1.66	1.61	1.63	1076800
1996-03-07	1.63	1.75	1.63	1.75	3564800
1996-03-08	1.66	1.75	1.66	1.72	2836800
1996-03-11	1.70	1.77	1.70	1.73	1688000
1996-03-12	1.77	1.77	1.73	1.75	1328000
1996-03-13	1.73	1.75	1.73	1.73	2048000
1996-03-14	1.73	1.81	1.73	1.80	3832000
1996-03-15	1.80	1.81	1.78	1.78	1192000
1996-03-18	1.78	1.83	1.78	1.83	1243200
1996-03-19	1.81	1.93	1.81	1.91	9632000
1996-03-20	1.89	1.91	1.84	1.88	3396800
1996-03-21	1.84	1.89	1.84	1.88	1732800
1996-03-22	1.86	1.88	1.86	1.86	1104000
1996-03-25	1.86	1.88	1.86	1.86	1153600
1996-03-26	1.86	1.88	1.84	1.86	1329600
1996-03-27	1.88	1.88	1.84	1.84	550400
1996-03-28	1.84	1.86	1.81	1.86	1507200
1996-03-29	1.86	1.86	1.81	1.86	704000
1996-04-01	1.88	1.89	1.84	1.87	1606400
1996-04-02	1.92	2.03	1.91	2.02	3985600
1996-04-03	2.02	2.06	2.02	2.03	3678400
1996-04-04	2.03	2.10	2.03	2.08	2593600
1996-04-08	2.05	2.09	2.05	2.07	2008000
1996-04-09	2.08	2.23	2.06	2.22	4932800
1996-04-10	2.20	2.27	2.19	2.23	4731200
1996-04-11	2.22	2.26	2.21	2.25	2782400
1996-04-12	2.23	2.28	2.23	2.27	2708800
1996-04-15	2.27	2.38	2.27	2.37	3865600
1996-04-16	2.34	2.48	2.34	2.46	4060800
1996-04-17	2.45	2.50	2.44	2.48	5238400
1996-04-18	2.46	2.50	2.46	2.47	2177600
1996-04-19	2.50	2.50	2.33	2.33	5315200
1996-04-22	2.33	2.36	2.22	2.28	5086400
1996-04-23	2.28	2.52	2.28	2.45	12212800
1996-04-24	2.47	2.47	2.39	2.44	2230400
1996-04-25	2.44	2.55	2.39	2.53	13632000
1996-04-26	2.55	2.59	2.53	2.59	5904000
1996-04-29	2.59	2.59	2.52	2.52	3300800
1996-04-30	2.52	2.55	2.45	2.47	1720000
1996-05-01	2.47	2.50	2.45	2.50	1664000
1996-05-02	2.48	2.50	2.45	2.45	3163200
1996-05-03	2.45	2.48	2.45	2.46	1976000
1996-05-06	2.45	2.48	2.42	2.45	2000000
1996-05-07	2.42	2.47	2.42	2.42	1467200
1996-05-08	2.42	2.45	2.27	2.30	2905600
1996-05-09	2.30	2.38	2.27	2.36	2246400
1996-05-10	2.38	2.47	2.36	2.47	4460800
1996-05-13	2.47	2.50	2.45	2.47	3324800
1996-05-14	2.50	2.55	2.48	2.55	3420800
1996-05-15	2.55	2.67	2.52	2.63	6899200
1996-05-16	2.61	2.66	2.61	2.65	8132800
1996-05-17	2.64	2.67	2.64	2.66	6748800
1996-05-20	2.64	2.75	2.64	2.75	2659200
1996-05-21	2.75	2.78	2.73	2.75	4059200
1996-05-22	2.77	2.78	2.70	2.72	2203200
1996-05-23	2.72	2.73	2.70	2.70	1608000
1996-05-24	2.70	2.78	2.70	2.76	1440000
1996-05-28	2.73	2.81	2.73	2.80	2678400
1996-05-29	2.80	2.82	2.78	2.80	2620800
1996-05-30	2.80	2.83	2.78	2.81	2617600
1996-05-31	2.81	2.83	2.78	2.83	961600
1996-06-03	2.83	2.89	2.80	2.86	2198400
1996-06-04	2.86	2.88	2.83	2.88	1344000
1996-06-05	2.89	2.94	2.86	2.91	1660800
1996-06-06	2.92	2.92	2.89	2.91	1318400
1996-06-07	2.86	2.88	2.84	2.86	1088000
1996-06-10	2.86	2.88	2.78	2.80	1760000
1996-06-11	2.79	2.81	2.66	2.68	2913600
1996-06-12	2.67	2.67	2.53	2.62	4348800
1996-06-13	2.66	2.69	2.63	2.67	4900800
1996-06-14	2.63	2.67	2.63	2.63	897600
1996-06-17	2.63	2.66	2.58	2.59	1193600
1996-06-18	2.59	2.61	2.53	2.55	1616000
1996-06-19	2.55	2.56	2.48	2.53	980800
1996-06-20	2.50	2.53	2.41	2.41	2950400
1996-06-21	2.41	2.42	2.36	2.36	1539200
1996-06-24	2.38	2.53	2.38	2.47	1629600
1996-06-25	2.53	2.53	2.50	2.53	779200
1996-06-26	2.53	2.56	2.47	2.50	807200
1996-06-27	2.50	2.56	2.38	2.38	574400
1996-06-28	2.34	2.47	2.34	2.44	2653600
1996-07-01	2.45	2.50	2.41	2.42	1003200
1996-07-02	2.50	2.50	2.31	2.44	2377600
1996-07-03	2.44	2.44	2.38	2.38	1084800
1996-07-05	2.31	2.38	2.28	2.34	253600
1996-07-08	2.25	2.38	2.25	2.28	1423200
1996-07-09	2.34	2.41	2.31	2.31	3756000
1996-07-10	2.31	2.38	2.31	2.33	1447200
1996-07-11	2.31	2.38	2.28	2.28	1527200
1996-07-12	2.28	2.34	2.28	2.28	384000
1996-07-15	2.31	2.31	2.00	2.06	1638400
1996-07-16	2.06	2.19	2.03	2.11	1352000
1996-07-17	2.16	2.25	2.13	2.23	1320800
1996-07-18	2.25	2.34	2.19	2.34	6912000
1996-07-19	2.38	2.38	2.28	2.32	1243200
1996-07-22	2.34	2.34	2.25	2.28	580000
1996-07-23	2.28	2.31	2.19	2.27	2201600
1996-07-24	2.19	2.34	2.16	2.33	2316000
1996-07-25	2.31	2.63	2.31	2.58	2980800
1996-07-26	2.63	2.69	2.41	2.41	1733600
1996-07-29	2.38	2.44	2.34	2.36	604000
1996-07-30	2.34	2.41	2.31	2.38	212800
1996-07-31	2.38	2.47	2.31	2.34	880800
1996-08-01	2.31	2.36	2.25	2.31	800800
1996-08-02	2.38	2.41	2.31	2.39	1017600
1996-08-05	2.41	2.41	2.34	2.38	448000
1996-08-06	2.34	2.41	2.34	2.34	602400
1996-08-07	2.41	2.44	2.38	2.39	1060000
1996-08-08	2.44	2.44	2.38	2.41	1038400
1996-08-09	2.44	2.63	2.38	2.61	2168800
1996-08-12	2.63	2.69	2.50	2.69	1930400
1996-08-13	2.67	2.67	2.55	2.61	2325600
1996-08-14	2.58	2.61	2.56	2.56	1388800
1996-08-15	2.61	2.66	2.56	2.66	4004000
1996-08-16	2.66	2.88	2.66	2.86	2181600
1996-08-19	2.87	2.97	2.81	2.92	2440000
1996-08-20	2.94	2.97	2.89	2.97	1750400
1996-08-21	3.02	3.13	2.94	3.13	2457600
1996-08-22	3.13	3.20	3.08	3.20	3555200
1996-08-23	3.20	3.25	3.09	3.09	1896800
1996-08-26	3.13	3.17	3.03	3.13	1280000
1996-08-27	3.19	3.25	3.11	3.22	1750400
1996-08-28	3.23	3.25	3.16	3.22	1568800
1996-08-29	3.22	3.22	3.09	3.09	823200
1996-08-30	3.09	3.13	3.00	3.00	540800
1996-09-03	2.97	3.03	2.94	2.98	648000
1996-09-04	3.02	3.06	2.97	3.03	2857600
1996-09-05	3.02	3.03	2.97	2.97	1217600
1996-09-06	2.97	3.09	2.97	3.08	1940000
1996-09-09	3.09	3.19	3.03	3.13	2188800
1996-09-10	3.13	3.34	3.13	3.30	3643200
1996-09-11	3.30	3.34	3.19	3.28	2482400
1996-09-12	3.31	3.31	3.19	3.25	762400
1996-09-13	3.25	3.28	3.13	3.16	628000
1996-09-16	3.19	3.19	3.09	3.09	852000
1996-09-17	3.09	3.16	3.06	3.11	1268000
1996-09-18	3.11	3.13	3.06	3.06	416800
1996-09-19	3.03	3.09	3.00	3.00	2111200
1996-09-20	2.97	3.00	2.81	2.94	1527200
1996-09-23	2.90	3.00	2.89	2.94	915200
1996-09-24	2.97	3.00	2.91	2.97	868800
1996-09-25	2.92	3.00	2.84	2.91	742400
1996-09-26	2.88	2.91	2.70	2.70	1252800
1996-09-27	2.70	2.78	2.69	2.72	4161600
1996-09-30	2.75	2.86	2.72	2.84	4192000
1996-10-01	2.88	2.97	2.81	2.91	2919200
1996-10-02	2.94	3.19	2.94	3.17	2248000
1996-10-03	3.17	3.22	3.13	3.20	2119200
1996-10-04	3.22	3.28	3.09	3.18	2384800
1996-10-07	3.14	3.19	3.13	3.16	1082400
1996-10-08	3.17	3.19	3.13	3.16	1121600
1996-10-09	3.16	3.16	3.06	3.11	2392800
1996-10-10	3.11	3.19	3.09	3.17	811200
1996-10-11	3.14	3.28	3.14	3.19	926400
1996-10-14	3.17	3.19	3.09	3.13	2102400
1996-10-15	3.13	3.16	3.09	3.14	1376800
1996-10-16	3.09	3.14	2.97	2.97	811200
1996-10-17	2.97	3.03	2.84	2.86	1022400
1996-10-18	2.84	2.91	2.72	2.78	1823200
1996-10-21	2.81	2.81	2.72	2.78	1126400
1996-10-22	2.78	2.78	2.69	2.75	1068800
1996-10-23	2.74	2.78	2.72	2.72	998400
1996-10-24	2.72	2.75	2.59	2.64	1328800
1996-10-25	2.63	2.72	2.59	2.72	867200
1996-10-28	2.66	2.78	2.66	2.70	741600
1996-10-29	2.75	2.75	2.63	2.69	717600
1996-10-30	2.66	2.94	2.66	2.88	1486400
1996-10-31	2.89	2.98	2.84	2.97	984800
1996-11-01	2.97	2.97	2.88	2.92	582400
1996-11-04	2.88	2.94	2.78	2.84	402400
1996-11-05	2.84	2.84	2.72	2.78	891200
1996-11-06	2.81	2.88	2.78	2.88	1622400
1996-11-07	2.88	2.94	2.84	2.88	680800
1996-11-08	2.84	2.91	2.84	2.86	533600
1996-11-11	2.84	2.94	2.84	2.89	472000
1996-11-12	2.89	2.94	2.72	2.73	1020000
1996-11-13	2.78	2.78	2.64	2.69	865600
1996-11-14	2.67	2.72	2.66	2.72	783200
1996-11-15	2.72	2.72	2.66	2.66	395200
1996-11-18	2.66	2.72	2.63	2.67	2499200
1996-11-19	2.63	2.69	2.63	2.63	2387200
1996-11-20	2.59	2.66	2.56	2.56	992800
1996-11-21	2.58	2.63	2.44	2.50	1716000
1996-11-22	2.50	2.53	2.44	2.48	4307200
1996-11-25	2.50	2.50	2.47	2.50	11413600
1996-11-26	2.48	2.50	2.41	2.42	1004000
1996-11-27	2.42	2.47	2.42	2.47	682400
1996-11-29	2.47	2.47	2.42	2.43	221600
1996-12-02	2.42	2.47	2.42	2.42	623200
1996-12-03	2.47	2.59	2.42	2.52	3056800
1996-12-04	2.56	2.56	2.53	2.55	1461600
1996-12-05	2.56	2.56	2.47	2.47	1047200
1996-12-06	2.42	2.53	2.41	2.44	1470400
1996-12-09	2.48	2.50	2.42	2.43	505600
1996-12-10	2.42	2.47	2.34	2.38	1628000
1996-12-11	2.34	2.38	2.23	2.25	1661600
1996-12-12	2.36	2.36	2.19	2.22	1732000
1996-12-13	2.25	2.47	2.20	2.45	2494400
1996-12-16	2.50	2.50	2.39	2.42	1334400
1996-12-17	2.41	2.47	2.38	2.41	512800
1996-12-18	2.44	2.44	2.41	2.41	393600
1996-12-19	2.41	2.44	2.31	2.33	1308000
1996-12-20	2.38	2.38	2.27	2.33	2836000
1996-12-23	2.28	2.33	2.25	2.28	1434400
1996-12-24	2.25	2.31	2.25	2.27	200000
1996-12-26	2.31	2.31	2.27	2.31	1228000
1996-12-27	2.31	2.34	2.28	2.33	1841600
1996-12-30	2.34	2.41	2.31	2.38	1054400
1996-12-31	2.41	2.53	2.38	2.52	3844800
1997-01-02	2.56	2.56	2.47	2.52	1216000
1997-01-03	2.56	2.56	2.50	2.53	915200
1997-01-06	2.47	2.56	2.47	2.50	514400
1997-01-07	2.56	2.56	2.50	2.52	556800
1997-01-08	2.50	2.53	2.44	2.44	2345600
1997-01-09	2.44	2.47	2.34	2.36	1426400
1997-01-10	2.34	2.47	2.30	2.47	1340000
1997-01-13	2.44	2.64	2.44	2.59	1252000
1997-01-14	2.61	2.70	2.56	2.56	1394400
1997-01-15	2.63	2.63	2.45	2.45	1577600
1997-01-16	2.42	2.47	2.31	2.33	3305600
1997-01-17	2.34	2.38	2.34	2.38	947200
1997-01-20	2.41	2.41	2.34	2.41	744000
1997-01-21	2.41	2.41	2.34	2.38	1042400
1997-01-22	2.38	2.41	2.34	2.34	1291200
1997-01-23	2.39	2.47	2.36	2.44	3648800
1997-01-24	2.44	2.56	2.44	2.56	2695200
1997-01-27	2.56	2.56	2.47	2.52	1815200
1997-01-28	2.53	2.56	2.47	2.53	1634400
1997-01-29	2.50	2.62	2.50	2.53	2284000
1997-01-30	2.59	2.61	2.53	2.56	1166400
1997-01-31	2.61	2.61	2.50	2.50	999200
1997-02-03	2.50	2.56	2.50	2.50	692800
1997-02-04	2.50	2.53	2.41	2.41	2471200
1997-02-05	2.44	2.44	2.34	2.39	1396000
1997-02-06	2.41	2.41	2.38	2.38	516800
1997-02-07	2.42	2.45	2.38	2.41	742400
1997-02-10	2.47	2.47	2.41	2.41	718400
1997-02-11	2.45	2.47	2.41	2.43	765600
1997-02-12	2.42	2.47	2.41	2.42	1479200
1997-02-13	2.44	2.47	2.39	2.41	648800
1997-02-14	2.42	2.42	2.34	2.34	353600
1997-02-18	2.42	2.50	2.38	2.41	1206400
1997-02-19	2.36	2.41	2.36	2.38	768000
1997-02-20	2.39	2.44	2.38	2.41	657600
1997-02-21	2.41	2.41	2.38	2.38	540000
1997-02-24	2.41	2.44	2.31	2.31	536800
1997-02-25	2.33	2.38	2.30	2.33	593600
1997-02-26	2.33	2.34	2.28	2.28	753600
1997-02-27	2.31	2.31	2.28	2.31	878400
1997-02-28	2.28	2.34	2.28	2.31	861600
1997-03-03	2.31	2.33	2.28	2.28	452800
1997-03-04	2.28	2.33	2.25	2.25	1189600
1997-03-05	2.25	2.30	2.19	2.22	1164800
1997-03-06	2.25	2.28	2.20	2.23	1962400
1997-03-07	2.25	2.42	2.20	2.42	1831200
1997-03-10	2.42	2.47	2.36	2.36	682400
1997-03-11	2.36	2.55	2.36	2.52	2312800
1997-03-12	2.50	2.59	2.47	2.56	2377600
1997-03-13	2.56	2.59	2.50	2.58	1713600
1997-03-14	2.56	2.59	2.56	2.56	1067200
1997-03-17	2.58	2.64	2.55	2.58	1704000
1997-03-18	2.59	2.63	2.55	2.56	852000
1997-03-19	2.55	2.59	2.52	2.55	990400
1997-03-20	2.59	2.59	2.53	2.55	995200
1997-03-21	2.55	2.58	2.55	2.56	491200
1997-03-24	2.58	2.58	2.52	2.53	1372000
1997-03-25	2.55	2.56	2.52	2.56	1942400
1997-03-26	2.53	2.56	2.47	2.47	2420800
1997-03-27	2.47	2.52	2.45	2.47	940800
1997-03-31	2.48	2.50	2.45	2.47	1495200
1997-04-01	2.45	2.48	2.38	2.47	1447200
1997-04-02	2.44	2.50	2.44	2.44	265600
1997-04-03	2.50	2.50	2.42	2.44	1088000
1997-04-04	2.45	2.52	2.38	2.50	918400
1997-04-07	2.50	2.58	2.48	2.53	1106400
1997-04-08	2.58	2.66	2.53	2.63	943200
1997-04-09	2.63	2.69	2.56	2.66	692000
1997-04-10	2.63	2.77	2.63	2.64	1208800
1997-04-11	2.66	2.66	2.56	2.56	278400
1997-04-14	2.56	2.59	2.44	2.44	1726400
1997-04-15	2.44	2.47	2.23	2.27	4463200
1997-04-16	2.30	2.30	2.20	2.28	3561600
1997-04-17	2.23	2.36	2.23	2.28	2468800
1997-04-18	2.31	2.34	2.28	2.31	2370400
1997-04-21	2.31	2.31	2.27	2.30	751200
1997-04-22	2.27	2.30	2.19	2.20	2964000
1997-04-23	2.19	2.23	2.03	2.13	2660800
1997-04-24	2.14	2.23	2.14	2.23	1646400
1997-04-25	2.23	2.33	2.19	2.28	1719200
1997-04-28	2.31	2.31	2.25	2.25	2883200
1997-04-29	2.25	2.33	2.25	2.28	1656000
1997-04-30	2.30	2.30	2.22	2.25	779200
1997-05-01	2.25	2.33	2.20	2.31	2259200
1997-05-02	2.31	2.38	2.28	2.33	338400
1997-05-05	2.38	2.53	2.33	2.50	2310400
1997-05-06	2.50	2.52	2.42	2.47	1435200
1997-05-07	2.48	2.48	2.36	2.36	468800
1997-05-08	2.36	2.41	2.34	2.36	193600
1997-05-09	2.39	2.41	2.28	2.31	604000
1997-05-12	2.34	2.34	2.28	2.30	452800
1997-05-13	2.33	2.33	2.30	2.33	1713600
1997-05-14	2.33	2.38	2.31	2.33	498400
1997-05-15	2.38	2.45	2.34	2.42	692800
1997-05-16	2.45	2.48	2.41	2.48	1742400
1997-05-19	2.50	2.56	2.47	2.50	712000
1997-05-20	2.50	2.58	2.47	2.58	2112000
1997-05-21	2.59	2.63	2.53	2.56	1108000
1997-05-22	2.56	2.63	2.53	2.63	619200
1997-05-23	2.63	2.67	2.56	2.63	724800
1997-05-27	2.63	2.64	2.41	2.47	1222400
1997-05-28	2.48	2.50	2.44	2.47	752000
1997-05-29	2.48	2.59	2.47	2.53	824800
1997-05-30	2.55	2.55	2.47	2.52	427200
1997-06-02	2.55	2.58	2.48	2.55	670400
1997-06-03	2.58	2.58	2.47	2.47	1092000
1997-06-04	2.50	2.50	2.42	2.44	1242400
1997-06-05	2.47	2.48	2.44	2.47	492800
1997-06-06	2.48	2.48	2.44	2.44	1558400
1997-06-09	2.45	2.45	2.42	2.44	1409600
1997-06-10	2.44	2.47	2.43	2.47	982400
1997-06-11	2.47	2.47	2.44	2.47	539200
1997-06-12	2.44	2.61	2.44	2.61	1307200
1997-06-13	2.58	2.69	2.56	2.60	1244000
1997-06-16	2.59	2.66	2.56	2.56	1851200
1997-06-17	2.63	2.63	2.56	2.63	761600
1997-06-18	2.63	2.63	2.55	2.55	862400
1997-06-19	2.56	2.56	2.47	2.53	1194400
1997-06-20	2.48	2.50	2.45	2.48	5006400
1997-06-23	2.52	2.56	2.47	2.52	1740000
1997-06-24	2.52	2.56	2.47	2.53	505600
1997-06-25	2.52	2.56	2.52	2.56	676800
1997-06-26	2.50	2.56	2.50	2.50	100800
1997-06-27	2.50	2.59	2.50	2.59	574400
1997-06-30	2.61	2.61	2.45	2.47	2232800
1997-07-01	2.47	2.50	2.44	2.45	1372800
1997-07-02	2.44	2.56	2.44	2.48	1012800
1997-07-03	2.48	2.55	2.48	2.55	544800
1997-07-07	2.48	2.55	2.48	2.50	888000
1997-07-08	2.55	2.56	2.50	2.53	1418400
1997-07-09	2.53	2.56	2.50	2.50	2010400
1997-07-10	2.53	2.53	2.33	2.38	1074400
1997-07-11	2.33	2.41	2.33	2.38	816800
1997-07-14	2.38	2.58	2.36	2.53	2353600
1997-07-15	2.53	2.55	2.42	2.48	3349600
1997-07-16	2.48	2.50	2.44	2.48	1793600
1997-07-17	2.44	2.48	2.38	2.38	1708800
1997-07-18	2.41	2.41	2.33	2.38	3392800
1997-07-21	2.36	2.41	2.33	2.41	784800
1997-07-22	2.42	2.66	2.41	2.64	2908800
1997-07-23	2.64	2.72	2.61	2.64	3355200
1997-07-24	2.63	2.75	2.63	2.72	1272800
1997-07-25	2.70	2.77	2.69	2.72	1892800
1997-07-28	2.73	2.80	2.69	2.78	1508000
1997-07-29	2.80	2.80	2.75	2.75	428000
1997-07-30	2.75	2.84	2.75	2.80	1002400
1997-07-31	2.80	2.86	2.80	2.83	729600
1997-08-01	2.86	2.89	2.80	2.86	638400
1997-08-04	2.84	3.02	2.83	2.97	1398400
1997-08-05	3.02	3.14	3.00	3.09	3654400
1997-08-06	3.11	3.20	3.09	3.11	3347200
1997-08-07	3.09	3.14	2.91	2.92	1236800
1997-08-08	2.91	3.03	2.70	2.97	2152000
1997-08-11	2.98	3.11	2.94	3.09	1431200
1997-08-12	3.13	3.14	3.06	3.11	1408000
1997-08-13	3.13	3.16	3.05	3.06	1408800
1997-08-14	3.05	3.11	2.98	2.98	855200
1997-08-15	2.98	3.00	2.80	2.81	1074400
1997-08-18	2.83	2.94	2.83	2.88	2052800
1997-08-19	2.91	2.95	2.88	2.95	1595200
1997-08-20	2.94	2.95	2.88	2.94	1211200
1997-08-21	2.92	2.94	2.89	2.90	494400
1997-08-22	2.91	2.91	2.75	2.81	1324800
1997-08-25	2.80	2.92	2.80	2.91	1872800
1997-08-26	2.85	2.91	2.80	2.86	1016800
1997-08-27	2.86	3.05	2.86	3.00	2122400
1997-08-28	3.03	3.08	3.00	3.04	1396000
1997-08-29	3.03	3.08	2.97	3.00	400800
1997-09-02	2.97	3.08	2.97	3.08	986400
1997-09-03	3.03	3.08	3.00	3.03	768000
1997-09-04	3.05	3.05	3.02	3.03	276800
1997-09-05	2.97	3.02	2.89	2.95	1508800
1997-09-08	2.94	3.00	2.89	2.98	2004000
1997-09-09	3.00	3.22	2.95	3.19	2880800
1997-09-10	3.19	3.25	3.19	3.23	3697600
1997-09-11	3.22	3.25	3.14	3.14	1416000
1997-09-12	3.16	3.16	3.03	3.08	1291200
1997-09-15	3.06	3.09	3.06	3.08	828800
1997-09-16	3.06	3.11	3.06	3.09	370400
1997-09-17	3.09	3.13	3.02	3.08	1132800
1997-09-18	3.06	3.08	2.97	2.98	696000
1997-09-19	2.97	2.98	2.91	2.95	890400
1997-09-22	2.91	2.97	2.91	2.92	785600
1997-09-23	2.94	3.03	2.94	3.02	808000
1997-09-24	2.98	3.05	2.95	2.98	1066400
1997-09-25	2.98	2.98	2.94	2.94	1277600
1997-09-26	2.94	3.09	2.94	3.08	871200
1997-09-29	3.03	3.11	2.97	3.06	915200
1997-09-30	3.05	3.16	3.03	3.10	986400
1997-10-01	3.08	3.19	3.06	3.06	859200
1997-10-02	3.09	3.13	2.98	2.98	567200
1997-10-03	3.03	3.05	3.00	3.00	1896800
1997-10-06	3.02	3.02	2.94	2.94	1519200
1997-10-07	2.94	3.00	2.94	2.97	724000
1997-10-08	3.00	3.00	2.91	2.97	427200
1997-10-09	2.92	2.97	2.92	2.95	362400
1997-10-10	2.95	2.97	2.89	2.92	376800
1997-10-13	2.91	3.19	2.91	3.13	2876000
1997-10-14	3.16	3.17	3.06	3.09	1358400
1997-10-15	3.08	3.19	3.05	3.17	1759200
1997-10-16	3.13	3.25	3.11	3.19	1332800
1997-10-17	3.19	3.23	3.11	3.16	995200
1997-10-20	3.16	3.16	3.06	3.11	414400
1997-10-21	3.08	3.25	3.08	3.23	1116000
1997-10-22	3.25	3.28	3.17	3.23	1111200
1997-10-23	3.16	3.28	3.09	3.09	657600
1997-10-24	3.16	3.19	3.05	3.06	344000
1997-10-27	3.03	3.03	2.86	2.86	1312000
1997-10-28	2.86	3.09	2.80	3.02	1417600
1997-10-29	3.06	3.06	2.97	3.00	606400
1997-10-30	2.91	2.97	2.84	2.84	362400
1997-10-31	2.89	3.06	2.88	3.06	667200
1997-11-03	3.02	3.19	3.02	3.13	1098400
1997-11-04	3.09	3.28	3.05	3.17	792800
1997-11-05	3.13	3.19	3.08	3.13	309600
1997-11-06	3.19	3.27	3.03	3.05	1104000
1997-11-07	2.91	2.98	2.80	2.97	1212800
1997-11-10	3.03	3.03	2.89	2.97	598400
1997-11-11	3.02	3.02	2.91	3.00	305600
1997-11-12	2.97	2.97	2.81	2.86	751200
1997-11-13	2.88	2.88	2.66	2.80	1364000
1997-11-14	2.81	2.88	2.72	2.82	709600
1997-11-17	2.83	3.05	2.83	3.00	713600
1997-11-18	2.94	3.09	2.94	3.05	562400
1997-11-19	3.00	3.09	3.00	3.02	1369600
1997-11-20	3.06	3.19	3.00	3.16	1454400
1997-11-21	3.13	3.15	3.09	3.12	789600
1997-11-24	3.00	3.06	3.00	3.02	909600
1997-11-25	3.02	3.06	2.98	3.04	1868800
1997-11-26	3.06	3.11	3.02	3.09	88000
1997-11-28	3.02	3.09	3.02	3.09	83200
1997-12-01	3.08	3.13	3.03	3.11	588000
1997-12-02	3.06	3.09	2.97	3.00	605600
1997-12-03	2.97	3.03	2.92	2.94	749600
1997-12-04	2.94	3.00	2.88	2.92	668000
1997-12-05	2.91	2.91	2.88	2.88	403200
1997-12-08	2.88	2.92	2.81	2.84	1152800
1997-12-09	2.84	2.88	2.84	2.88	326400
1997-12-10	2.84	2.88	2.81	2.88	152800
1997-12-11	2.81	2.89	2.80	2.83	440000
1997-12-12	2.81	2.88	2.64	2.69	1142400
1997-12-15	2.73	2.94	2.59	2.90	2444000
1997-12-16	3.00	3.19	2.88	3.14	1851200
1997-12-17	3.05	3.30	3.05	3.25	2901600
1997-12-18	3.23	3.34	3.17	3.19	3767200
1997-12-19	3.09	3.20	3.06	3.15	4096000
1997-12-22	3.13	3.34	3.13	3.30	2234400
1997-12-23	3.25	3.42	3.25	3.39	1512000
1997-12-24	3.38	3.42	3.33	3.38	476000
1997-12-26	3.36	3.50	3.36	3.47	372800
1997-12-29	3.47	3.53	3.38	3.48	3632800
1997-12-30	3.48	3.49	3.41	3.42	3098400
1997-12-31	3.42	3.48	3.36	3.36	1067200
1998-01-02	3.34	3.41	3.30	3.30	2180000
1998-01-05	3.28	3.59	3.28	3.50	1040800
1998-01-06	3.44	3.50	3.25	3.27	667200
1998-01-07	3.34	3.38	3.27	3.38	1512800
1998-01-08	3.28	3.44	3.28	3.38	1280800
1998-01-09	3.41	3.41	3.25	3.28	2332800
1998-01-12	3.13	3.27	3.13	3.23	955200
1998-01-13	3.25	3.31	3.20	3.31	772800
1998-01-14	3.23	3.42	3.23	3.41	794400
1998-01-15	3.38	3.56	3.31	3.52	1948800
1998-01-16	3.47	3.69	3.47	3.64	3107200
1998-01-20	3.63	3.64	3.59	3.64	1271200
1998-01-21	3.56	3.66	3.56	3.66	1116800
1998-01-22	3.59	3.69	3.58	3.69	554400
1998-01-23	3.66	3.69	3.61	3.66	614400
1998-01-26	3.61	4.02	3.56	4.00	7560000
1998-01-27	4.00	4.27	3.95	4.15	6860800
1998-01-28	4.11	4.16	3.98	4.02	6623200
1998-01-29	4.02	4.17	3.95	4.02	4019200
1998-01-30	3.97	4.02	3.81	3.91	2331200
1998-02-02	3.92	3.92	3.77	3.77	2110400
1998-02-03	3.77	3.95	3.77	3.95	3500800
1998-02-04	3.97	3.97	3.84	3.94	1528000
1998-02-05	3.91	3.95	3.91	3.95	1200000
1998-02-06	3.91	4.02	3.91	4.02	2044000
1998-02-09	3.94	4.03	3.94	4.00	1025600
1998-02-10	4.02	4.03	3.95	3.97	647200
1998-02-11	3.97	3.97	3.84	3.92	1363200
1998-02-12	3.92	3.98	3.75	3.98	670400
1998-02-13	3.94	4.05	3.94	3.94	1033600
1998-02-17	3.95	4.00	3.84	3.88	654400
1998-02-18	3.88	4.03	3.88	4.00	669600
1998-02-19	3.92	4.16	3.92	4.13	997600
1998-02-20	4.09	4.13	3.94	4.13	1038400
1998-02-23	4.06	4.14	3.97	4.09	815200
1998-02-24	4.13	4.13	3.95	4.03	1244800
1998-02-25	3.94	4.06	3.94	4.03	631200
1998-02-26	4.03	4.17	4.03	4.13	2483200
1998-02-27	4.13	4.13	4.03	4.03	1845600
1998-03-02	4.03	4.09	3.92	3.92	450400
1998-03-03	4.00	4.03	3.92	4.03	512000
1998-03-04	3.91	4.06	3.91	4.05	352800
1998-03-05	3.95	4.02	3.88	3.88	318400
1998-03-06	3.86	4.00	3.86	4.00	230400
1998-03-09	4.00	4.03	3.81	3.81	624800
1998-03-10	3.91	3.95	3.84	3.88	652800
1998-03-11	3.88	3.97	3.88	3.95	323200
1998-03-12	3.95	4.00	3.88	3.88	361600
1998-03-13	3.88	3.98	3.88	3.91	377600
1998-03-16	3.91	3.97	3.91	3.94	354400
1998-03-17	3.97	4.19	3.92	4.16	1966400
1998-03-18	4.06	4.25	4.06	4.23	1636800
1998-03-19	4.20	4.23	4.11	4.14	854400
1998-03-20	4.14	4.19	4.05	4.09	572000
1998-03-23	4.00	4.08	3.84	3.88	548800
1998-03-24	3.89	3.98	3.84	3.98	900800
1998-03-25	3.97	4.16	3.97	4.09	1344800
1998-03-26	4.06	4.11	4.06	4.09	1405600
1998-03-27	4.06	4.12	4.06	4.09	1485600
1998-03-30	4.06	4.23	4.06	4.16	1443200
1998-03-31	4.23	4.27	4.08	4.24	2004800
1998-04-01	4.20	4.39	4.20	4.39	2433600
1998-04-02	4.39	4.63	4.36	4.41	2631200
1998-04-03	4.44	4.44	4.22	4.32	900000
1998-04-06	4.34	4.34	4.19	4.26	1318400
1998-04-07	4.25	4.31	4.19	4.23	1158400
1998-04-08	4.22	4.28	4.20	4.21	336800
1998-04-09	4.20	4.33	4.20	4.31	736800
1998-04-13	4.34	4.50	4.25	4.49	1007200
1998-04-14	4.41	4.55	4.39	4.47	1149600
1998-04-15	4.45	4.48	4.38	4.39	1088800
1998-04-16	4.44	4.45	4.38	4.41	1180800
1998-04-17	4.48	4.58	4.41	4.58	1034400
1998-04-20	4.50	4.66	4.50	4.63	2399200
1998-04-21	4.63	4.70	4.56	4.67	1420000
1998-04-22	4.63	4.69	4.58	4.61	695200
1998-04-23	4.64	4.64	4.38	4.44	1680000
1998-04-24	4.39	4.47	4.37	4.42	820000
1998-04-27	4.38	4.38	4.10	4.20	1522400
1998-04-28	4.23	4.34	4.08	4.17	1415200
1998-04-29	4.08	4.20	4.08	4.13	376800
1998-04-30	4.19	4.22	4.11	4.22	1325600
1998-05-01	4.13	4.38	4.13	4.36	622400
1998-05-04	4.33	4.40	4.14	4.25	346400
1998-05-05	4.16	4.25	4.13	4.20	351200
1998-05-06	4.14	4.25	3.88	3.91	3332000
1998-05-07	3.89	4.02	3.88	3.98	2421600
1998-05-08	4.03	4.17	4.00	4.14	601600
1998-05-11	4.13	4.26	4.13	4.23	2900000
1998-05-12	4.19	4.23	4.16	4.23	516000
1998-05-13	4.25	4.36	4.22	4.31	2105600
1998-05-14	4.28	4.34	4.23	4.33	1282400
1998-05-15	4.25	4.38	4.25	4.38	955200
1998-05-18	4.38	4.38	4.28	4.35	460800
1998-05-19	4.38	4.44	4.33	4.42	489600
1998-05-20	4.42	4.42	4.32	4.37	624000
1998-05-21	4.41	4.41	4.36	4.40	515200
1998-05-22	4.47	4.59	4.47	4.56	1417600
1998-05-26	4.58	4.66	4.55	4.62	2164000
1998-05-27	4.63	4.63	4.56	4.58	1259200
1998-05-28	4.55	4.58	4.52	4.52	712000
1998-05-29	4.53	4.58	4.48	4.58	1539200
1998-06-01	4.47	4.56	4.47	4.56	860800
1998-06-02	4.55	4.70	4.50	4.69	1127200
1998-06-03	4.72	4.72	4.63	4.63	690400
1998-06-04	4.66	4.88	4.66	4.83	1030400
1998-06-05	4.77	4.84	4.73	4.77	425600
1998-06-08	4.77	4.77	4.72	4.72	1780800
1998-06-09	4.69	4.74	4.63	4.63	2339200
1998-06-10	4.58	4.63	4.38	4.38	2562400
1998-06-11	4.44	4.44	4.13	4.31	2352000
1998-06-12	4.28	4.34	4.03	4.25	1746400
1998-06-15	4.22	4.30	4.14	4.17	472000
1998-06-16	4.19	4.27	4.19	4.27	672000
1998-06-17	4.27	4.42	4.27	4.39	580000
1998-06-18	4.38	4.38	4.28	4.32	765600
1998-06-19	4.31	4.38	4.13	4.14	1371200
1998-06-22	4.19	4.50	4.03	4.44	1417200
1998-06-23	4.47	4.63	4.38	4.58	1522000
1998-06-24	4.59	4.63	4.44	4.56	1457200
1998-06-25	4.66	4.66	4.34	4.39	683600
1998-06-26	4.34	4.53	4.31	4.33	741200
1998-06-29	4.38	4.52	4.28	4.42	2096800
1998-06-30	4.44	4.66	4.38	4.53	3154400
1998-07-01	4.66	4.69	4.52	4.53	583600
1998-07-02	4.56	4.59	4.38	4.47	683600
1998-07-06	4.47	4.63	4.44	4.59	523600
1998-07-07	4.53	4.59	4.44	4.52	401600
1998-07-08	4.41	4.52	4.41	4.48	553200
1998-07-09	4.53	4.53	4.38	4.47	694000
1998-07-10	4.44	4.50	4.31	4.31	340400
1998-07-13	4.34	4.38	4.30	4.34	286000
1998-07-14	4.27	4.38	4.27	4.31	566000
1998-07-15	4.31	4.47	3.94	3.94	2108400
1998-07-16	4.03	4.13	3.95	4.00	842000
1998-07-17	4.00	4.06	3.75	3.75	948400
1998-07-20	3.92	3.94	3.66	3.75	1274000
1998-07-21	3.78	3.88	3.75	3.77	1085600
1998-07-22	3.73	3.81	3.52	3.59	1219200
1998-07-23	3.63	3.69	3.52	3.52	1090000
1998-07-24	3.59	3.63	3.45	3.45	960000
1998-07-27	3.53	3.63	3.48	3.53	1649600
1998-07-28	3.56	3.98	3.53	3.75	2266000
1998-07-29	4.13	4.16	3.81	4.02	3039600
1998-07-30	4.03	4.19	3.84	3.97	730800
1998-07-31	4.00	4.22	3.84	3.86	1264400
1998-08-03	4.00	4.00	3.47	3.50	1218800
1998-08-04	3.63	3.63	3.39	3.48	776000
1998-08-05	3.53	3.53	3.34	3.39	1985600
1998-08-06	3.34	3.44	3.31	3.36	1194400
1998-08-07	3.44	3.55	3.31	3.53	2748400
1998-08-10	3.53	3.55	3.41	3.53	1030400
1998-08-11	3.44	3.50	3.06	3.28	1915200
1998-08-12	3.41	3.50	3.34	3.44	722000
1998-08-13	3.41	3.50	3.34	3.38	1539600
1998-08-14	3.47	3.47	3.31	3.34	1248400
1998-08-17	3.31	3.42	3.28	3.33	1103200
1998-08-18	3.38	3.38	3.19	3.25	3276800
1998-08-19	3.28	3.34	3.09	3.17	1022400
1998-08-20	3.25	3.25	3.03	3.09	1222400
1998-08-21	3.13	3.30	3.03	3.14	830400
1998-08-24	3.23	3.31	3.00	3.08	1401600
1998-08-25	3.16	3.25	3.00	3.00	1994000
1998-08-26	3.05	3.06	2.97	3.00	1514000
1998-08-27	2.98	3.02	2.69	2.84	2355600
1998-08-28	2.91	3.13	2.78	2.81	2148800
1998-08-31	3.03	3.13	2.88	2.89	2548400
1998-09-01	3.00	3.44	2.94	3.25	2414000
1998-09-02	3.34	3.34	3.19	3.25	3610400
1998-09-03	3.22	3.25	3.06	3.14	1476400
1998-09-04	3.14	3.22	2.97	3.03	2072400
1998-09-08	3.25	3.34	3.23	3.27	1724400
1998-09-09	3.28	3.28	3.02	3.03	546000
1998-09-10	3.03	3.06	2.91	3.00	797600
1998-09-11	3.09	3.16	3.00	3.14	554000
1998-09-14	3.16	3.22	3.13	3.16	646400
1998-09-15	3.13	3.17	3.06	3.14	253200
1998-09-16	3.14	3.14	3.05	3.13	360400
1998-09-17	3.05	3.09	3.02	3.08	460400
1998-09-18	3.14	3.20	3.09	3.20	736000
1998-09-21	3.13	3.27	3.03	3.25	383200
1998-09-22	3.28	3.36	3.25	3.34	1072400
1998-09-23	3.38	3.75	3.28	3.75	1908000
1998-09-24	3.75	3.78	3.44	3.47	628800
1998-09-25	3.47	3.59	3.42	3.54	530000
1998-09-28	3.55	3.66	3.50	3.61	562000
1998-09-29	3.66	3.66	3.50	3.63	456400
1998-09-30	3.50	3.78	3.47	3.75	592800
1998-10-01	3.63	3.72	3.53	3.61	534800
1998-10-02	3.64	3.64	3.34	3.59	596400
1998-10-05	3.50	3.50	3.06	3.31	766800
1998-10-06	3.44	3.44	2.98	2.98	811200
1998-10-07	3.13	3.23	3.06	3.23	511600
1998-10-08	3.13	3.13	2.94	3.02	1075200
1998-10-09	2.98	3.13	2.94	3.03	686400
1998-10-12	3.13	3.13	2.97	2.97	607600
1998-10-13	2.91	3.03	2.88	2.88	710800
1998-10-14	2.88	2.94	2.88	2.89	922800
1998-10-15	2.88	3.59	2.88	3.50	4038000
1998-10-16	3.44	3.69	3.44	3.56	4241200
1998-10-19	3.61	3.78	3.50	3.77	2092400
1998-10-20	3.77	3.91	3.69	3.73	2892400
1998-10-21	3.75	3.75	3.70	3.75	1631600
1998-10-22	3.75	3.75	3.63	3.75	592000
1998-10-23	3.75	3.77	3.66	3.77	533600
1998-10-26	3.78	3.80	3.69	3.76	422800
1998-10-27	3.75	3.83	3.75	3.80	1563200
1998-10-28	3.75	3.81	3.63	3.69	1312800
1998-10-29	3.75	3.75	3.56	3.58	807200
1998-10-30	3.56	3.72	3.56	3.67	1078400
1998-11-02	3.66	3.67	3.59	3.66	887200
1998-11-03	3.66	3.69	3.61	3.66	880800
1998-11-04	3.66	3.89	3.63	3.81	1111600
1998-11-05	3.81	3.97	3.81	3.92	1231600
1998-11-06	3.94	3.97	3.84	3.95	1346000
1998-11-09	3.92	4.00	3.91	3.95	885200
1998-11-10	3.95	4.00	3.83	4.00	577200
1998-11-11	4.00	4.00	3.88	3.89	456800
1998-11-12	3.91	3.91	3.77	3.81	668800
1998-11-13	3.84	3.97	3.84	3.94	1206000
1998-11-16	3.92	3.95	3.89	3.95	1670400
1998-11-17	3.97	3.98	3.91	3.97	1464000
1998-11-18	3.97	3.98	3.91	3.94	1058400
1998-11-19	3.91	3.98	3.89	3.89	717600
1998-11-20	3.91	3.94	3.86	3.92	496800
1998-11-23	3.94	4.20	3.88	4.19	2859600
1998-11-24	4.22	4.31	4.08	4.28	1174800
1998-11-25	4.19	4.36	4.17	4.23	1639600
1998-11-27	4.19	4.25	4.19	4.22	102800
1998-11-30	4.22	4.59	4.14	4.59	1254000
1998-12-01	4.41	4.56	4.19	4.52	1586800
1998-12-02	4.47	4.56	4.44	4.53	1022000
1998-12-03	4.58	4.75	4.50	4.63	3532400
1998-12-04	4.63	4.66	4.52	4.59	1054800
1998-12-07	4.59	4.66	4.44	4.47	549200
1998-12-08	4.47	4.47	4.28	4.38	476800
1998-12-09	4.38	4.53	4.28	4.47	306000
1998-12-10	4.44	4.53	4.22	4.25	792800
1998-12-11	4.28	4.31	4.19	4.31	794400
1998-12-14	4.22	4.50	4.19	4.50	1217600
1998-12-15	4.50	4.55	4.31	4.31	562000
1998-12-16	4.38	4.56	4.31	4.47	2915200
1998-12-17	4.50	4.80	4.44	4.77	3390000
1998-12-18	4.73	5.03	4.72	4.91	2056400
1998-12-21	5.03	5.44	4.95	5.44	2879600
1998-12-22	5.44	5.50	5.19	5.27	3761200
1998-12-23	5.19	5.25	5.16	5.19	2370800
1998-12-24	5.19	5.25	5.09	5.14	1254000
1998-12-28	5.16	5.16	5.02	5.06	1927600
1998-12-29	5.02	5.06	4.97	5.03	1910800
1998-12-30	5.00	5.03	4.84	4.91	1217200
1998-12-31	4.84	5.06	4.84	5.00	1536000
1999-01-04	5.44	6.13	5.13	5.56	9520800
1999-01-05	5.55	5.94	5.47	5.94	3588800
1999-01-06	6.00	6.19	5.64	6.09	3212000
1999-01-07	5.97	6.31	5.91	6.25	2952800
1999-01-08	6.19	6.38	6.09	6.23	1739200
1999-01-11	6.19	6.27	5.97	6.13	3490800
1999-01-12	6.13	6.16	5.88	5.89	2187600
1999-01-13	5.31	5.81	4.94	5.81	2714800
1999-01-14	5.81	5.92	5.75	5.81	402000
1999-01-15	5.78	6.22	5.66	6.13	1168400
1999-01-19	6.13	6.38	6.13	6.31	1786800
1999-01-20	6.25	6.44	6.25	6.36	1102000
1999-01-21	6.36	6.38	6.17	6.25	2509200
1999-01-22	6.09	6.31	6.09	6.28	2221200
1999-01-25	6.22	6.31	6.00	6.05	2857200
1999-01-26	6.03	6.13	5.78	5.95	1413200
1999-01-27	5.92	5.97	5.50	5.53	2536400
1999-01-28	5.59	5.78	5.59	5.70	2273600
1999-01-29	5.69	5.81	5.67	5.72	1560400
1999-02-01	5.73	5.77	5.50	5.61	1612000
1999-02-02	5.63	5.63	5.44	5.48	1274000
1999-02-03	5.44	5.69	5.44	5.50	802800
1999-02-04	5.47	5.56	5.31	5.34	1186800
1999-02-05	5.38	5.38	5.13	5.22	648400
1999-02-08	5.23	5.31	5.20	5.31	900400
1999-02-09	5.28	5.34	5.13	5.22	592000
1999-02-10	5.23	5.27	5.13	5.25	758000
1999-02-11	5.22	5.27	5.19	5.25	297200
1999-02-12	5.25	5.25	4.94	5.09	1146000
1999-02-16	5.27	5.28	4.97	5.12	834000
1999-02-17	5.00	5.16	5.00	5.13	3686400
1999-02-18	5.09	5.39	5.06	5.16	2368400
1999-02-19	5.19	5.50	5.19	5.36	6048400
1999-02-22	5.50	5.78	5.50	5.73	2903600
1999-02-23	5.75	5.75	5.56	5.59	1580000
1999-02-24	5.72	5.72	5.53	5.59	2490400
1999-02-25	5.59	5.69	5.53	5.58	480000
1999-02-26	5.66	5.69	5.38	5.42	748400
1999-03-01	5.34	5.50	5.25	5.42	842400
1999-03-02	5.41	5.44	5.31	5.39	766000
1999-03-03	5.38	5.44	5.30	5.34	531200
1999-03-04	5.47	5.63	5.34	5.50	494800
1999-03-05	5.63	5.72	5.34	5.38	825200
1999-03-08	5.25	5.69	5.06	5.53	1199600
1999-03-09	5.63	5.81	5.53	5.70	1747200
1999-03-10	5.75	5.81	5.59	5.78	1524800
1999-03-11	5.78	5.80	5.67	5.72	1320800
1999-03-12	5.75	5.91	5.70	5.88	652800
1999-03-15	5.75	5.84	5.63	5.80	1134400
1999-03-16	5.73	5.91	5.72	5.88	1207200
1999-03-17	5.84	6.06	5.84	5.96	2096800
1999-03-18	5.97	6.14	5.88	6.13	2182400
1999-03-19	6.00	6.25	6.00	6.22	1799600
1999-03-22	6.16	6.25	5.72	5.73	735200
1999-03-23	5.72	5.72	5.38	5.39	1190400
1999-03-24	5.38	5.44	5.25	5.34	828400
1999-03-25	5.44	5.78	5.38	5.78	691600
1999-03-26	5.78	5.94	5.66	5.84	1247200
1999-03-29	5.78	5.94	5.67	5.80	1389600
1999-03-30	5.72	5.75	5.38	5.51	1829600
1999-03-31	5.56	5.58	5.22	5.39	3823200
1999-04-01	5.48	5.53	5.22	5.48	1082400
1999-04-05	5.41	5.75	5.41	5.67	1522000
1999-04-06	5.58	5.72	5.53	5.59	544800
1999-04-07	5.53	5.76	5.41	5.48	644800
1999-04-08	5.52	5.56	5.31	5.48	696800
1999-04-09	5.50	5.56	5.34	5.53	736400
1999-04-12	5.44	5.44	5.13	5.19	1689200
1999-04-13	5.31	5.53	5.22	5.47	849600
1999-04-14	5.47	6.25	5.47	6.13	2676400
1999-04-15	6.19	6.63	6.06	6.55	4049600
1999-04-16	6.53	6.78	6.44	6.72	3452400
1999-04-19	6.86	7.84	6.75	7.59	7266400
1999-04-20	7.50	7.63	7.19	7.50	6248400
1999-04-21	7.41	7.56	7.39	7.51	2338000
1999-04-22	7.53	7.72	7.47	7.72	1554400
1999-04-23	7.63	7.63	7.44	7.50	1107200
1999-04-26	7.56	7.66	7.45	7.52	1198800
1999-04-27	7.56	7.73	7.50	7.63	1290800
1999-04-28	7.64	7.75	7.50	7.63	723600
1999-04-29	7.63	7.63	7.22	7.58	907200
1999-04-30	7.63	7.88	7.41	7.52	687200
1999-05-03	7.50	7.78	7.38	7.38	927200
1999-05-04	7.31	7.42	7.22	7.34	1366000
1999-05-05	7.33	7.41	7.00	7.38	1112000
1999-05-06	7.22	7.22	6.89	6.98	1185200
1999-05-07	6.91	7.44	6.75	7.44	1140000
1999-05-10	7.44	8.16	7.44	7.75	1622000
1999-05-11	7.88	8.00	7.73	7.97	772800
1999-05-12	7.88	7.88	7.53	7.59	544400
1999-05-13	7.50	7.63	7.28	7.30	1148400
1999-05-14	7.25	7.38	7.13	7.37	910400
1999-05-17	7.19	7.34	6.91	6.97	450000
1999-05-18	6.94	7.41	6.88	7.36	680000
1999-05-19	7.41	7.41	7.06	7.14	487600
1999-05-20	7.22	7.28	7.09	7.11	861600
1999-05-21	7.06	7.44	7.06	7.39	579200
1999-05-24	7.31	7.44	7.06	7.06	810400
1999-05-25	7.03	7.38	7.02	7.13	432000
1999-05-26	7.25	7.38	7.02	7.38	558000
1999-05-27	7.31	7.53	7.27	7.39	693600
1999-05-28	7.44	7.69	7.39	7.51	694000
1999-06-01	7.56	7.69	7.41	7.56	442800
1999-06-02	7.56	7.88	7.56	7.88	1059200
1999-06-03	7.94	8.44	7.89	8.25	5435200
1999-06-04	8.25	8.41	8.09	8.27	2289600
1999-06-07	8.39	8.69	8.31	8.56	1880000
1999-06-08	8.66	8.72	8.19	8.39	1043200
1999-06-09	8.31	8.44	8.00	8.03	1182800
1999-06-10	7.97	8.03	7.66	7.93	756800
1999-06-11	7.94	8.02	7.75	7.88	762000
1999-06-14	7.86	7.86	7.69	7.77	532000
1999-06-15	7.75	8.20	7.58	7.91	703200
1999-06-16	8.19	8.47	7.97	8.34	903600
1999-06-17	8.34	8.56	8.25	8.42	1244800
1999-06-18	8.63	8.67	8.47	8.59	1010400
1999-06-21	8.69	8.72	8.38	8.43	414800
1999-06-22	8.39	8.39	8.25	8.25	617200
1999-06-23	8.31	8.31	8.02	8.06	800800
1999-06-24	8.05	8.13	7.89	8.02	1264800
1999-06-25	7.98	8.25	7.91	8.17	1520000
1999-06-28	8.25	8.31	8.22	8.30	845200
1999-06-29	8.33	8.34	7.94	8.19	1255600
1999-06-30	8.13	8.19	6.50	7.00	4404000
1999-07-01	7.69	8.06	7.63	8.01	3667200
1999-07-02	7.91	7.97	7.63	7.74	2610000
1999-07-06	7.73	7.88	7.59	7.82	836800
1999-07-07	7.69	7.84	7.59	7.78	668400
1999-07-08	7.86	7.86	7.69	7.84	1178000
1999-07-09	7.81	7.88	7.72	7.78	482000
1999-07-12	7.78	8.00	7.69	7.94	1060800
1999-07-13	7.72	7.81	7.66	7.74	1392800
1999-07-14	7.75	7.88	7.31	7.34	1059600
1999-07-15	7.44	7.47	7.00	7.16	6290400
1999-07-16	7.16	7.28	7.06	7.08	1544000
1999-07-19	7.13	7.13	6.81	6.83	1378400
1999-07-20	6.88	6.89	6.48	6.48	1967200
1999-07-21	6.55	6.55	5.75	6.06	5754800
1999-07-22	6.48	6.50	6.20	6.39	7912000
1999-07-23	6.45	6.69	6.38	6.65	2833600
1999-07-26	6.67	6.81	6.55	6.70	3427200
1999-07-27	6.75	6.81	6.66	6.70	1943200
1999-07-28	6.75	6.81	6.55	6.63	1861200
1999-07-29	6.50	6.56	6.34	6.47	1085600
1999-07-30	6.50	6.64	6.41	6.52	2025600
1999-08-02	6.52	6.56	6.31	6.38	1542400
1999-08-03	6.50	6.50	6.25	6.25	923600
1999-08-04	6.25	6.44	6.13	6.23	1038400
1999-08-05	6.16	6.31	5.83	6.00	2176800
1999-08-06	6.00	6.03	5.83	5.87	1372000
1999-08-09	5.97	5.97	5.53	5.59	1577200
1999-08-10	5.61	5.64	5.34	5.52	1602800
1999-08-11	5.59	5.59	5.31	5.38	2573200
1999-08-12	5.36	5.50	5.31	5.50	2926400
1999-08-13	5.56	5.63	5.44	5.52	3159600
1999-08-16	5.56	5.56	5.38	5.50	4566800
1999-08-17	5.52	5.55	5.41	5.47	1878800
1999-08-18	5.52	5.52	5.22	5.27	1372400
1999-08-19	5.30	5.38	5.25	5.34	1558400
1999-08-20	5.36	5.36	5.22	5.33	1094000
1999-08-23	5.38	5.53	5.17	5.23	2403600
1999-08-24	5.17	5.27	5.13	5.23	1372800
1999-08-25	5.23	5.31	5.14	5.19	4280000
1999-08-26	5.20	5.20	4.94	4.98	2636000
1999-08-27	5.02	5.02	4.84	4.88	1736400
1999-08-30	5.00	5.03	4.50	4.53	6568800
1999-08-31	4.56	4.97	4.53	4.78	7584800
1999-09-01	4.81	5.30	4.75	5.16	8055600
1999-09-02	5.25	5.25	4.97	5.09	3349200
1999-09-03	5.16	5.28	5.14	5.27	3633200
1999-09-07	5.38	5.69	5.30	5.52	3128400
1999-09-08	5.50	5.55	5.34	5.42	1728000
1999-09-09	5.45	5.45	5.34	5.41	870400
1999-09-10	5.47	5.56	5.44	5.44	1432400
1999-09-13	5.45	5.50	5.33	5.39	691200
1999-09-14	5.39	5.41	5.19	5.25	1070800
1999-09-15	5.28	5.33	5.23	5.27	1101200
1999-09-16	5.30	5.31	5.23	5.28	624800
1999-09-17	5.27	5.31	5.23	5.30	825200
1999-09-20	5.36	5.61	5.34	5.50	1214800
1999-09-21	5.50	5.58	5.44	5.56	1307600
1999-09-22	5.55	5.66	5.31	5.34	1072400
1999-09-23	5.41	5.52	4.94	4.95	1116800
1999-09-24	4.97	5.25	4.91	4.95	2242400
1999-09-27	5.03	5.33	4.95	5.31	1407200
1999-09-28	5.31	5.31	5.00	5.09	830000
1999-09-29	5.11	5.19	5.02	5.13	448400
1999-09-30	5.14	5.63	5.06	5.16	2503600
1999-10-01	5.02	5.22	5.00	5.05	1099600
1999-10-04	5.14	5.30	5.06	5.19	1475600
1999-10-05	5.19	5.31	5.13	5.13	639600
1999-10-06	5.17	5.25	5.08	5.20	950800
1999-10-07	5.22	5.22	5.11	5.19	428800
1999-10-08	5.28	5.28	5.09	5.11	722400
1999-10-11	5.17	5.39	5.09	5.38	1780000
1999-10-12	5.50	5.84	5.44	5.69	1834400
1999-10-13	5.69	5.97	4.95	5.00	5289600
1999-10-14	5.19	5.22	4.59	4.63	5163200
1999-10-15	4.61	4.63	4.31	4.43	4677600
1999-10-18	4.53	4.56	4.36	4.42	1614000
1999-10-19	4.59	4.63	4.44	4.48	1651600
1999-10-20	4.55	4.56	4.45	4.46	2156800
1999-10-21	4.48	4.50	4.36	4.47	1712000
1999-10-22	4.52	4.63	4.41	4.45	1541200
1999-10-25	4.47	4.50	4.28	4.33	2654000
1999-10-26	4.33	4.38	4.22	4.23	4646400
1999-10-27	4.25	4.30	4.22	4.30	1610000
1999-10-28	4.41	4.44	4.30	4.33	1350800
1999-10-29	4.38	4.41	4.30	4.30	1974000
1999-11-01	4.36	4.38	4.28	4.31	1560400
1999-11-02	4.33	4.34	4.23	4.23	1771600
1999-11-03	4.28	4.33	4.19	4.20	1666000
1999-11-04	4.28	4.28	4.03	4.16	1248800
1999-11-05	4.17	4.25	4.00	4.03	2582400
1999-11-08	4.05	4.09	4.02	4.05	3358800
1999-11-09	4.11	4.22	4.09	4.13	2971600
1999-11-10	4.19	4.47	4.13	4.36	3274800
1999-11-11	4.50	4.88	4.48	4.69	4071200
1999-11-12	4.88	4.94	4.63	4.80	2426800
1999-11-15	4.86	4.97	4.75	4.76	1759200
1999-11-16	4.77	4.81	4.63	4.66	2701200
1999-11-17	4.66	4.72	4.58	4.64	3057600
1999-11-18	4.66	4.72	4.56	4.64	4785200
1999-11-19	4.66	4.67	4.63	4.63	2475600
1999-11-22	4.66	4.66	4.56	4.58	1581200
1999-11-23	4.59	4.70	4.50	4.63	2108400
1999-11-24	4.64	4.78	4.61	4.73	1345600
1999-11-26	4.73	4.81	4.67	4.72	713200
1999-11-29	4.77	4.78	4.63	4.64	1803200
1999-11-30	4.64	4.69	4.63	4.67	1869200
1999-12-01	4.64	4.67	4.63	4.67	1741600
1999-12-02	4.67	5.97	4.66	5.69	7242400
1999-12-03	6.02	7.22	5.94	6.80	14629600
1999-12-06	6.72	6.73	6.19	6.27	4173600
1999-12-07	6.22	6.38	6.16	6.34	3076400
1999-12-08	6.38	6.52	6.02	6.13	2389600
1999-12-09	6.19	6.34	6.03	6.22	1715200
1999-12-10	6.27	6.34	6.03	6.17	1131600
1999-12-13	6.17	6.44	6.14	6.31	2371200
1999-12-14	6.41	6.47	6.16	6.16	1091600
1999-12-15	6.25	6.44	6.05	6.36	1884800
1999-12-16	6.34	6.48	6.23	6.25	1090800
1999-12-17	6.25	6.44	6.16	6.25	2373200
1999-12-20	6.19	6.52	6.19	6.39	2016800
1999-12-21	6.48	6.53	6.47	6.52	2643200
1999-12-22	6.52	6.53	6.22	6.52	2761200
1999-12-23	6.52	7.13	6.50	7.06	1861600
1999-12-27	7.02	7.05	6.28	6.50	2102000
1999-12-28	6.59	7.13	6.47	6.81	1868800
1999-12-29	6.72	6.84	6.59	6.66	489600
1999-12-30	6.72	7.27	6.66	7.20	1236800
1999-12-31	7.20	7.25	6.88	6.94	739600
2000-01-03	6.97	7.02	6.25	6.60	2815600
2000-01-04	6.55	6.59	6.31	6.46	1896800
2000-01-05	6.38	6.47	6.34	6.42	1463200
2000-01-06	6.44	6.73	6.22	6.72	1427200
2000-01-07	6.67	7.28	6.55	7.25	2135600
2000-01-10	7.06	7.19	6.38	6.55	2760400
2000-01-11	6.81	6.94	6.47	6.52	2002800
2000-01-12	6.67	6.67	6.19	6.38	1236800
2000-01-13	6.41	6.88	6.36	6.86	2136000
2000-01-14	6.82	7.16	6.78	7.04	2084400
2000-01-18	7.00	7.13	6.88	6.98	1338400
2000-01-19	6.98	7.03	6.91	6.93	1030000
2000-01-20	6.97	7.13	6.97	7.06	906000
2000-01-21	7.14	8.03	7.11	8.03	4947600
2000-01-24	8.17	8.53	7.98	8.00	4770000
2000-01-25	8.02	8.13	7.03	7.63	7952400
2000-01-26	7.59	7.94	7.25	7.50	2654800
2000-01-27	7.53	7.63	7.47	7.50	976800
2000-01-28	7.44	7.75	7.41	7.49	1400800
2000-01-31	7.48	7.78	7.47	7.50	1188400
2000-02-01	7.48	7.66	7.41	7.58	2667600
2000-02-02	7.56	7.66	7.45	7.56	1816000
2000-02-03	7.56	7.63	7.41	7.56	1057200
2000-02-04	7.53	8.36	7.53	8.25	3017200
2000-02-07	8.19	8.25	7.72	7.77	1743200
2000-02-08	7.84	8.31	7.72	8.22	2214000
2000-02-09	8.13	8.16	7.75	7.75	736000
2000-02-10	7.88	7.89	7.41	7.49	1966000
2000-02-11	7.48	7.50	7.06	7.08	2167200
2000-02-14	7.25	7.97	7.20	7.95	2430000
2000-02-15	7.84	8.19	7.69	8.13	3022800
2000-02-16	8.09	8.19	7.75	7.97	1754000
2000-02-17	7.94	8.13	7.55	7.91	1852000
2000-02-18	7.89	7.94	7.47	7.72	1032800
2000-02-22	7.75	8.11	7.50	7.81	1650800
2000-02-23	7.69	7.94	7.28	7.38	2330400
2000-02-24	7.59	7.63	7.25	7.36	2143200
2000-02-25	7.45	7.47	7.22	7.28	907200
2000-02-28	7.27	7.53	7.13	7.39	808400
2000-02-29	7.47	7.56	7.27	7.30	890000
2000-03-01	7.25	7.38	7.14	7.30	674800
2000-03-02	7.28	7.52	7.28	7.48	1573600
2000-03-03	7.58	7.78	7.53	7.74	1780400
2000-03-06	7.73	7.78	7.25	7.53	1721600
2000-03-07	7.50	7.75	7.22	7.75	2234800
2000-03-08	7.72	8.06	7.59	8.05	1701200
2000-03-09	8.03	8.73	7.97	8.53	4185200
2000-03-10	8.55	9.25	8.41	8.55	4346800
2000-03-13	8.34	8.72	8.19	8.37	1572400
2000-03-14	8.34	8.41	8.09	8.16	674000
2000-03-15	8.30	8.63	8.25	8.52	1019600
2000-03-16	8.77	9.03	8.45	9.03	2158000
2000-03-17	8.81	9.34	8.75	9.28	3695600
2000-03-20	9.48	9.75	9.31	9.52	4402800
2000-03-21	9.45	9.63	9.25	9.53	1754000
2000-03-22	9.50	9.81	9.44	9.67	2727600
2000-03-23	9.59	9.97	9.47	9.49	1424800
2000-03-24	9.67	9.72	9.19	9.39	856000
2000-03-27	9.38	9.59	9.27	9.58	869200
2000-03-28	9.58	9.67	9.31	9.31	1285200
2000-03-29	9.36	9.52	9.06	9.34	619200
2000-03-30	9.30	9.50	9.13	9.38	1403600
2000-03-31	9.44	9.56	9.25	9.27	1162800
2000-04-03	9.23	9.23	8.31	8.41	2718800
2000-04-04	8.50	8.63	8.00	8.27	2508400
2000-04-05	8.16	8.81	8.06	8.56	1941200
2000-04-06	8.69	9.28	8.50	9.28	1229600
2000-04-07	9.25	9.31	9.06	9.23	764800
2000-04-10	9.31	9.34	8.89	8.89	366000
2000-04-11	8.88	9.25	8.69	9.12	1082800
2000-04-12	9.11	9.25	9.02	9.19	854000
2000-04-13	9.25	9.42	8.88	9.34	1203200
2000-04-14	9.23	9.24	8.56	8.72	2008000
2000-04-17	8.56	8.72	7.91	8.00	2834400
2000-04-18	8.06	8.11	7.69	8.03	3265200
2000-04-19	8.03	8.06	7.88	7.98	2506000
2000-04-20	8.00	8.00	7.52	7.56	1387600
2000-04-24	7.68	7.81	7.44	7.81	1640400
2000-04-25	7.81	8.03	7.78	7.98	2312000
2000-04-26	8.00	8.58	7.78	7.78	1187600
2000-04-27	7.77	8.13	7.63	8.09	629200
2000-04-28	8.13	8.13	7.81	8.06	623600
2000-05-01	8.06	8.09	7.68	7.69	1286800
2000-05-02	7.67	7.69	7.47	7.47	1383600
2000-05-03	7.63	7.72	7.38	7.67	610000
2000-05-04	7.64	7.88	7.53	7.88	710800
2000-05-05	7.88	7.89	7.58	7.59	764400
2000-05-08	7.80	7.84	7.50	7.52	754800
2000-05-09	7.50	7.61	7.09	7.61	878000
2000-05-10	7.50	7.53	7.19	7.31	719200
2000-05-11	7.36	7.88	7.28	7.84	1086000
2000-05-12	7.83	7.83	7.59	7.61	1892800
2000-05-15	7.48	7.64	7.25	7.48	1708000
2000-05-16	7.52	7.78	7.52	7.77	2354800
2000-05-17	7.69	8.00	7.66	7.70	1424400
2000-05-18	7.75	7.86	7.55	7.81	1196400
2000-05-19	7.72	7.77	7.58	7.64	1029200
2000-05-22	7.69	7.81	7.61	7.78	1871200
2000-05-23	7.75	8.16	7.69	7.88	1304800
2000-05-24	7.91	8.08	7.88	8.00	2255600
2000-05-25	8.03	8.22	8.00	8.22	2279600
2000-05-26	8.22	8.25	7.66	7.81	859200
2000-05-30	7.88	7.88	7.70	7.73	1564800
2000-05-31	7.72	7.78	7.67	7.75	1216400
2000-06-01	7.72	7.78	7.66	7.72	930000
2000-06-02	7.81	7.97	7.70	7.73	1058400
2000-06-05	7.81	7.88	7.69	7.86	1788000
2000-06-06	7.89	7.91	7.58	7.63	1193200
2000-06-07	7.67	7.67	7.50	7.64	760800
2000-06-08	7.63	7.63	7.53	7.59	323600
2000-06-09	7.63	7.72	7.44	7.52	1294800
2000-06-12	7.56	7.56	7.42	7.48	572400
2000-06-13	7.33	7.42	7.25	7.28	1566800
2000-06-14	7.25	7.34	7.19	7.23	1086400
2000-06-15	7.23	7.34	7.13	7.13	723200
2000-06-16	7.23	7.31	7.16	7.19	855600
2000-06-19	7.20	7.22	7.03	7.08	546800
2000-06-20	7.09	7.13	6.70	6.80	2240800
2000-06-21	6.77	6.94	6.72	6.86	837600
2000-06-22	6.80	6.91	6.53	6.53	2574400
2000-06-23	6.39	6.53	6.34	6.34	1304000
2000-06-26	6.45	6.56	6.23	6.28	1637200
2000-06-27	6.38	6.38	6.16	6.16	3880800
2000-06-28	6.09	6.42	6.09	6.33	1894800
2000-06-29	6.32	6.36	6.16	6.25	1713200
2000-06-30	6.27	6.31	6.19	6.28	2926800
2000-07-03	6.25	6.52	6.19	6.52	335200
2000-07-05	6.52	6.66	6.50	6.53	1790400
2000-07-06	6.63	6.86	6.50	6.72	1647200
2000-07-07	6.75	6.81	6.56	6.58	1516400
2000-07-10	6.59	6.66	6.44	6.45	1011200
2000-07-11	6.52	6.63	6.28	6.34	1931600
2000-07-12	6.46	7.00	6.44	6.81	6233200
2000-07-13	7.05	7.16	6.97	7.09	1679200
2000-07-14	7.16	7.23	6.70	6.95	1270000
2000-07-17	7.06	7.06	6.91	6.97	863200
2000-07-18	6.98	7.05	6.88	7.05	892000
2000-07-19	7.13	7.14	6.69	6.81	1012800
2000-07-20	6.86	6.86	5.70	5.75	9810800
2000-07-21	5.88	6.10	5.70	5.75	6840400
2000-07-24	5.81	5.94	5.75	5.75	9659200
2000-07-25	5.81	5.81	5.45	5.61	3320400
2000-07-26	5.61	5.66	5.42	5.52	3826000
2000-07-27	5.58	5.78	5.13	5.69	6214400
2000-07-28	5.69	5.80	5.44	5.53	3141200
2000-07-31	5.58	5.73	5.38	5.69	5168800
2000-08-01	5.69	5.83	5.61	5.63	3441200
2000-08-02	5.64	5.78	5.63	5.69	1722800
2000-08-03	5.70	5.73	5.56	5.67	2438000
2000-08-04	5.74	5.80	5.67	5.73	1227200
2000-08-07	5.78	6.05	5.77	5.98	1732400
2000-08-08	6.03	6.16	5.94	5.94	1298400
2000-08-09	6.00	6.09	5.98	6.03	1152400
2000-08-10	6.00	6.13	5.97	6.02	542800
2000-08-11	5.94	6.34	5.94	6.28	669200
2000-08-14	6.28	6.38	6.14	6.30	488400
2000-08-15	6.34	6.44	6.30	6.39	586000
2000-08-16	6.42	6.75	6.38	6.75	1441200
2000-08-17	6.74	6.88	6.73	6.78	1327600
2000-08-18	6.75	6.88	6.50	6.56	1080400
2000-08-21	6.74	7.16	6.73	6.84	1932000
2000-08-22	6.89	6.91	6.70	6.70	1242400
2000-08-23	6.72	6.73	6.34	6.48	1627200
2000-08-24	6.69	6.72	6.50	6.50	3310800
2000-08-25	6.59	6.63	6.39	6.52	2222400
2000-08-28	6.50	6.56	6.44	6.47	1896400
2000-08-29	6.49	6.50	6.25	6.27	1644000
2000-08-30	6.34	6.47	6.27	6.30	1185600
2000-08-31	6.31	6.52	6.25	6.47	1578400
2000-09-01	6.55	6.75	6.47	6.58	1750800
2000-09-05	6.66	6.70	6.50	6.52	2170000
2000-09-06	6.55	6.59	6.31	6.42	1046000
2000-09-07	6.48	6.48	6.25	6.32	1010400
2000-09-08	6.39	6.67	6.36	6.42	2110400
2000-09-11	6.48	6.59	6.47	6.58	1421600
2000-09-12	6.58	7.09	6.56	7.06	3854800
2000-09-13	7.02	7.19	6.95	7.03	1582000
2000-09-14	7.02	7.30	7.00	7.29	2255200
2000-09-15	7.30	7.52	7.20	7.48	2694000
2000-09-18	7.42	7.48	7.13	7.27	1330400
2000-09-19	7.23	7.23	6.84	6.88	1567600
2000-09-20	6.88	6.88	6.58	6.67	3350400
2000-09-21	6.70	6.73	6.61	6.61	782800
2000-09-22	6.52	7.22	6.48	7.17	4030400
2000-09-25	7.20	7.25	6.36	6.45	4871200
2000-09-26	6.44	6.45	5.80	6.00	5239600
2000-09-27	6.11	6.31	6.03	6.03	2225200
2000-09-28	6.05	6.66	5.98	6.42	2483600
2000-09-29	6.36	6.37	6.14	6.25	1516800
2000-10-02	6.25	6.44	6.23	6.31	2671200
2000-10-03	6.34	6.34	5.92	5.98	2469200
2000-10-04	6.00	6.79	5.88	6.56	3614000
2000-10-05	6.52	6.69	6.52	6.59	2130400
2000-10-06	6.61	6.63	6.41	6.59	1266000
2000-10-09	6.55	6.81	6.27	6.66	955200
2000-10-10	6.73	6.73	6.44	6.47	908000
2000-10-11	6.47	6.47	6.30	6.39	575600
2000-10-12	6.41	6.45	5.94	6.00	1145600
2000-10-13	5.98	6.63	5.98	6.55	812000
2000-10-16	6.45	6.55	6.14	6.31	1151200
2000-10-17	6.28	6.28	5.02	5.48	22021200
2000-10-18	5.45	5.72	5.33	5.39	4773600
2000-10-19	5.50	5.56	5.39	5.45	2875600
2000-10-20	5.53	5.66	5.52	5.61	3291600
2000-10-23	5.63	5.88	5.56	5.61	2938400
2000-10-24	5.69	5.88	5.63	5.63	1376000
2000-10-25	5.73	5.80	5.59	5.66	972000
2000-10-26	5.82	5.88	5.58	5.77	1325600
2000-10-27	5.75	5.89	5.72	5.88	1630400
2000-10-30	5.81	6.03	5.77	5.92	1274400
2000-10-31	5.96	6.22	5.88	6.19	1952400
2000-11-01	6.22	6.22	5.64	5.66	4100000
2000-11-02	5.75	5.95	5.67	5.80	2776000
2000-11-03	5.75	5.89	5.70	5.75	1812400
2000-11-06	5.77	5.77	5.38	5.64	3069200
2000-11-07	5.64	5.64	5.39	5.47	1820800
2000-11-08	5.52	5.67	5.39	5.47	1121200
2000-11-09	5.56	5.69	5.45	5.56	1319200
2000-11-10	5.58	5.58	5.45	5.47	645600
2000-11-13	5.44	5.45	5.16	5.30	1964000
2000-11-14	5.25	5.52	5.23	5.40	794800
2000-11-15	5.38	5.63	5.34	5.52	1142000
2000-11-16	5.56	5.56	5.23	5.25	1009200
2000-11-17	5.16	5.16	4.66	4.81	4214000
2000-11-20	4.83	4.89	4.38	4.41	4553200
2000-11-21	4.53	4.61	4.27	4.28	7538000
2000-11-22	4.37	4.44	4.23	4.34	5716800
2000-11-24	4.41	4.42	4.31	4.36	1329200
2000-11-27	4.45	4.81	4.44	4.75	5082000
2000-11-28	4.73	4.84	4.55	4.56	3608800
2000-11-29	4.64	4.78	4.61	4.72	3021200
2000-11-30	4.73	4.75	4.31	4.34	3412000
2000-12-01	4.35	4.66	4.31	4.38	2183600
2000-12-04	4.22	4.44	4.22	4.34	3326400
2000-12-05	4.38	4.41	4.22	4.33	4116000
2000-12-06	4.31	4.33	4.13	4.16	2918400
2000-12-07	4.17	4.19	4.05	4.14	4937200
2000-12-08	4.17	4.22	4.14	4.17	4259200
2000-12-11	4.17	4.38	4.09	4.28	4221200
2000-12-12	4.31	4.55	4.25	4.48	4706000
2000-12-13	4.67	4.84	4.59	4.77	5802800
2000-12-14	4.78	4.84	4.64	4.70	4897200
2000-12-15	4.69	4.77	4.44	4.59	3072400
2000-12-18	4.54	4.72	4.53	4.70	2015600
2000-12-19	4.69	4.75	4.38	4.42	3368000
2000-12-20	4.36	4.45	4.19	4.30	5837600
2000-12-21	4.28	4.50	4.22	4.50	4218000
2000-12-22	4.50	4.67	4.44	4.52	3356800
2000-12-26	4.52	4.59	4.44	4.52	2633200
2000-12-27	4.48	4.94	4.44	4.73	3576000
2000-12-28	4.75	5.03	4.72	4.95	3416000
2000-12-29	4.95	5.00	4.50	4.66	3097200
2001-01-02	4.63	4.83	4.61	4.78	2291600
2001-01-03	4.76	6.03	4.75	5.94	5592400
2001-01-04	5.78	6.16	5.75	5.98	4952800
2001-01-05	6.03	6.06	5.83	5.97	2889200
2001-01-08	5.93	5.95	5.63	5.67	3339600
2001-01-09	5.69	5.70	5.52	5.63	2132400
2001-01-10	5.56	5.81	5.55	5.73	1181600
2001-01-11	5.71	5.84	5.69	5.83	2995600
2001-01-12	5.69	6.03	5.66	6.02	2122400
2001-01-16	5.91	6.13	5.75	6.05	1444800
2001-01-17	6.19	6.19	5.95	5.95	2086000
2001-01-18	6.02	6.03	5.91	5.91	1226000
2001-01-19	5.91	6.02	5.72	5.80	1122800
2001-01-22	5.86	6.00	5.81	5.95	670400
2001-01-23	5.98	6.05	5.83	5.98	3876000
2001-01-24	6.00	6.17	6.00	6.08	2560800
2001-01-25	6.14	6.19	6.02	6.05	1069600
2001-01-26	6.02	6.02	5.77	5.95	913200
2001-01-29	5.95	6.20	5.92	6.19	1262400
2001-01-30	6.13	6.25	5.97	6.19	3857200
2001-01-31	6.22	6.44	6.11	6.19	4496000
2001-02-01	6.22	6.34	6.00	6.33	3722400
2001-02-02	6.25	6.38	6.14	6.27	2851200
2001-02-05	6.28	6.28	6.05	6.23	2231200
2001-02-06	6.47	6.73	6.41	6.56	33662800
2001-02-07	6.58	6.75	6.38	6.50	7133600
2001-02-08	6.44	6.64	6.42	6.47	1382000
2001-02-09	6.41	6.53	6.34	6.47	1528400
2001-02-12	6.41	6.48	6.28	6.41	2610800
2001-02-13	6.41	6.44	6.28	6.32	1512800
2001-02-14	6.33	6.38	6.08	6.19	4782800
2001-02-15	6.19	6.42	6.19	6.31	1052400
2001-02-16	6.19	6.39	6.11	6.33	1336000
2001-02-20	6.36	6.56	6.36	6.39	2579600
2001-02-21	6.39	6.41	6.31	6.36	1323600
2001-02-22	6.36	6.38	5.88	6.09	1381600
2001-02-23	6.03	6.17	5.94	6.00	569200
2001-02-26	6.00	6.38	5.94	6.38	871600
2001-02-27	6.41	6.42	6.16	6.25	1336800
2001-02-28	6.25	6.28	6.16	6.27	2143600
2001-03-01	6.17	6.41	6.16	6.32	2449200
2001-03-02	6.34	6.75	6.25	6.64	1334400
2001-03-05	6.69	6.98	6.61	6.62	2222000
2001-03-06	6.75	6.98	6.67	6.88	1411200
2001-03-07	6.86	6.88	6.63	6.64	2351600
2001-03-08	6.67	6.94	6.59	6.81	2930800
2001-03-09	6.77	6.77	6.38	6.52	1694000
2001-03-12	6.50	6.56	6.31	6.42	928000
2001-03-13	6.44	6.44	6.19	6.44	1756800
2001-03-14	6.31	6.41	6.03	6.16	1573200
2001-03-15	6.17	6.34	6.16	6.30	2766800
2001-03-16	6.25	6.36	5.75	5.84	2668800
2001-03-19	5.88	6.11	5.84	6.06	917600
2001-03-20	6.05	6.19	5.97	5.98	1178800
2001-03-21	6.02	6.03	5.78	5.83	839600
2001-03-22	5.80	6.02	5.48	5.94	1964000
2001-03-23	5.92	6.00	5.67	5.83	1603200
2001-03-26	5.88	6.25	5.86	6.19	1110400
2001-03-27	6.18	6.28	5.92	6.25	792000
2001-03-28	6.20	6.22	6.05	6.13	1180800
2001-03-29	6.14	6.14	5.69	5.70	2348000
2001-03-30	5.75	6.08	5.72	5.78	1621600
2001-04-02	5.77	6.05	5.73	5.88	2130000
2001-04-03	5.86	5.88	5.69	5.73	1262000
2001-04-04	5.72	5.80	5.64	5.66	639600
2001-04-05	5.69	5.94	5.67	5.77	1053200
2001-04-06	5.78	5.80	5.64	5.71	768400
2001-04-09	5.71	5.88	5.69	5.73	1195600
2001-04-10	5.76	5.91	5.65	5.66	1959200
2001-04-11	5.75	5.79	5.53	5.53	1752800
2001-04-12	5.56	5.81	5.39	5.78	1325200
2001-04-16	5.84	5.98	5.80	5.94	968800
2001-04-17	5.88	6.06	5.88	5.99	1992400
2001-04-18	6.05	6.60	6.03	6.55	2687200
2001-04-19	6.54	7.06	6.38	6.99	7894000
2001-04-20	6.96	6.96	6.75	6.84	3156000
2001-04-23	6.77	6.79	6.62	6.74	1587200
2001-04-24	6.71	7.11	6.69	6.94	2886000
2001-04-25	6.91	6.93	6.78	6.86	2018000
2001-04-26	6.86	6.91	6.78	6.88	1576800
2001-04-27	6.89	7.00	6.78	6.88	975600
2001-04-30	6.87	6.88	6.64	6.75	2028400
2001-05-01	6.78	6.89	6.65	6.80	1361600
2001-05-02	6.80	6.92	6.74	6.81	3480800
2001-05-03	6.80	6.85	6.50	6.76	1857600
2001-05-04	6.72	6.80	6.55	6.80	1317200
2001-05-07	6.79	6.80	6.71	6.76	1684000
2001-05-08	6.71	6.81	6.69	6.81	1648800
2001-05-09	6.78	6.85	6.69	6.82	756800
2001-05-10	6.93	6.94	6.65	6.73	2134400
2001-05-11	6.78	6.79	6.66	6.76	1890000
2001-05-14	6.78	6.87	6.71	6.87	1212800
2001-05-15	6.85	6.93	6.75	6.85	414800
2001-05-16	6.88	7.13	6.81	7.11	813200
2001-05-17	7.13	7.18	7.00	7.03	2499600
2001-05-18	7.12	7.36	6.99	7.27	1322000
2001-05-21	7.25	7.33	7.13	7.32	3285200
2001-05-22	7.37	7.56	7.24	7.55	3495200
2001-05-23	7.53	7.53	7.26	7.35	1865200
2001-05-24	7.39	7.50	7.20	7.49	1070800
2001-05-25	7.47	7.67	7.39	7.39	1022000
2001-05-29	7.39	7.56	7.38	7.44	1196000
2001-05-30	7.34	7.38	7.26	7.30	1186800
2001-05-31	7.30	7.94	7.30	7.83	3828000
2001-06-01	7.80	7.96	7.56	7.78	1336800
2001-06-04	7.76	7.88	7.60	7.82	965200
2001-06-05	7.78	7.94	7.75	7.79	1204000
2001-06-06	7.82	7.84	7.51	7.65	1064400
2001-06-07	7.67	7.77	7.65	7.68	947600
2001-06-08	7.67	7.71	7.56	7.56	1779200
2001-06-11	7.54	7.60	7.33	7.34	1778400
2001-06-12	7.33	7.45	7.28	7.29	1162400
2001-06-13	7.29	7.41	7.22	7.25	1192000
2001-06-14	6.39	6.80	6.08	6.20	11477600
2001-06-15	6.05	6.40	6.01	6.39	4134800
2001-06-18	6.46	6.48	6.29	6.36	2362000
2001-06-19	6.32	6.48	6.31	6.31	1846000
2001-06-20	6.31	6.40	6.28	6.33	1400800
2001-06-21	6.31	6.37	6.23	6.28	2301200
2001-06-22	6.30	6.33	6.05	6.28	1953200
2001-06-25	6.30	6.32	6.22	6.24	863200
2001-06-26	6.21	6.37	6.11	6.27	1042000
2001-06-27	6.30	6.57	6.28	6.37	1487200
2001-06-28	6.37	6.61	6.37	6.46	1248000
2001-06-29	6.49	6.97	6.49	6.97	997600
2001-07-02	6.68	6.85	6.58	6.84	1063200
2001-07-03	6.74	6.84	6.70	6.75	531200
2001-07-05	6.72	6.83	6.70	6.77	1113200
2001-07-06	6.72	6.77	6.69	6.73	1216800
2001-07-09	6.73	6.83	6.69	6.80	1818400
2001-07-10	6.79	6.80	6.67	6.72	1168400
2001-07-11	6.71	6.93	6.71	6.84	1027200
2001-07-12	6.84	7.10	6.84	7.09	1253600
2001-07-13	7.08	7.27	7.07	7.21	1166800
2001-07-16	7.19	7.56	7.19	7.41	3046800
2001-07-17	7.39	7.59	7.34	7.51	2384800
2001-07-18	7.49	7.53	7.45	7.48	2068800
2001-07-19	7.50	7.54	7.48	7.51	2646000
2001-07-20	7.50	7.83	7.46	7.83	3012800
2001-07-23	7.78	7.91	7.77	7.89	1896000
2001-07-24	7.86	8.05	7.83	8.02	3067600
2001-07-25	8.01	8.16	7.96	8.15	4180400
2001-07-26	8.12	8.27	8.08	8.26	3010000
2001-07-27	8.25	8.46	8.06	8.36	3434000
2001-07-30	8.32	8.56	8.25	8.44	3178400
2001-07-31	8.35	8.40	8.07	8.20	4124400
2001-08-01	8.07	8.18	8.02	8.09	2342800
2001-08-02	8.08	8.33	8.08	8.18	2038800
2001-08-03	7.81	7.90	7.68	7.73	7403200
2001-08-06	7.65	7.74	7.57	7.65	7513200
2001-08-07	7.57	7.70	7.50	7.68	4226800
2001-08-08	7.59	7.79	7.56	7.70	1707600
2001-08-09	7.69	7.80	7.69	7.76	2639200
2001-08-10	7.76	7.90	7.73	7.78	1682000
2001-08-13	7.70	7.83	7.67	7.75	681200
2001-08-14	7.74	7.86	7.70	7.80	1112800
2001-08-15	7.77	7.88	7.75	7.86	787600
2001-08-16	7.86	7.86	7.71	7.78	1143600
2001-08-17	7.74	7.77	7.11	7.25	2318800
2001-08-20	7.24	7.25	7.05	7.19	2042000
2001-08-21	7.18	7.30	6.98	6.99	1113600
2001-08-22	6.99	7.25	6.99	7.25	614400
2001-08-23	7.21	7.31	7.16	7.25	1003600
2001-08-24	7.25	7.38	7.25	7.37	1280800
2001-08-27	7.34	7.52	7.34	7.48	1276000
2001-08-28	7.48	7.50	7.45	7.46	1040400
2001-08-29	7.48	7.62	7.41	7.61	2142000
2001-08-30	7.53	7.63	7.34	7.38	1935200
2001-08-31	7.32	7.48	7.25	7.48	1147600
2001-09-04	7.41	7.72	7.37	7.60	1768000
2001-09-05	7.56	7.57	7.43	7.50	989200
2001-09-06	7.43	7.69	7.38	7.56	1284800
2001-09-07	7.54	7.66	7.28	7.33	1493600
2001-09-10	7.29	7.30	6.94	7.00	1381200
2001-09-17	6.56	6.57	5.66	5.67	5639600
2001-09-18	5.82	6.00	5.66	5.77	2772400
2001-09-19	5.78	5.79	5.22	5.36	4434000
2001-09-20	5.31	5.63	5.25	5.38	4070800
2001-09-21	5.25	5.37	5.00	5.20	3679600
2001-09-24	5.38	5.99	5.37	5.90	4356000
2001-09-25	5.98	6.08	5.62	5.65	2070800
2001-09-26	5.62	5.65	5.25	5.41	2883200
2001-09-27	5.43	5.69	5.43	5.54	2920400
2001-09-28	5.54	6.06	5.54	5.97	5798800
2001-10-01	6.00	6.00	5.44	5.58	2122800
2001-10-02	5.58	5.80	5.46	5.74	1145600
2001-10-03	5.67	6.00	5.50	5.76	1793200
2001-10-04	5.84	6.46	5.80	6.28	3437200
2001-10-05	6.31	6.40	6.18	6.25	3608800
2001-10-08	6.25	6.29	6.15	6.28	1128800
2001-10-09	6.24	6.36	6.13	6.23	902800
2001-10-10	6.31	6.78	6.21	6.70	1870400
2001-10-11	6.78	7.02	6.60	6.99	1326800
2001-10-12	6.93	7.02	6.69	6.99	1003200
2001-10-15	6.89	6.89	6.69	6.80	2512000
2001-10-16	6.67	6.71	6.38	6.48	2501200
2001-10-17	6.50	6.53	6.10	6.19	4128400
2001-10-18	6.18	6.27	5.99	6.05	2176400
2001-10-19	6.03	6.06	5.88	6.00	868400
2001-10-22	6.01	6.14	5.88	6.01	1051200
2001-10-23	5.97	6.25	5.94	6.14	1112400
2001-10-24	6.15	6.27	6.00	6.16	2131600
2001-10-25	6.17	6.24	6.10	6.21	2294400
2001-10-26	6.20	6.34	6.11	6.28	2072000
2001-10-29	6.33	6.35	5.93	6.09	2179600
2001-10-30	6.03	6.06	5.78	5.94	658400
2001-10-31	5.91	6.07	5.91	5.95	795600
2001-11-01	6.00	6.10	5.79	6.05	1232000
2001-11-02	6.05	6.17	6.02	6.13	1360400
2001-11-05	6.12	6.31	6.07	6.24	502400
2001-11-06	6.03	6.37	6.00	6.28	1206400
2001-11-07	6.21	6.35	6.12	6.16	990800
2001-11-08	6.22	6.38	6.00	6.23	758000
2001-11-09	6.19	6.25	6.13	6.20	539600
2001-11-12	6.23	6.25	5.99	6.14	597600
2001-11-13	6.13	6.40	6.11	6.28	894400
2001-11-14	6.34	6.53	6.26	6.50	1434400
2001-11-15	6.55	6.66	6.39	6.51	978000
2001-11-16	6.56	6.66	6.42	6.56	960400
2001-11-19	6.64	6.82	6.58	6.82	1484800
2001-11-20	6.75	6.76	6.52	6.59	510800
2001-11-21	6.54	6.62	6.49	6.62	994400
2001-11-23	6.50	6.71	6.50	6.60	266000
2001-11-26	6.55	6.61	6.41	6.44	2915600
2001-11-27	6.44	6.44	6.25	6.34	901200
2001-11-28	6.33	6.48	6.21	6.24	1481200
2001-11-29	5.89	6.13	5.88	6.10	3951600
2001-11-30	6.06	6.12	5.96	5.97	2639200
2001-12-03	5.98	6.18	5.90	6.06	1272000
2001-12-04	6.05	6.18	5.91	6.10	1716000
2001-12-05	6.14	6.64	6.14	6.50	2080400
2001-12-06	6.51	7.05	6.51	6.98	3026000
2001-12-07	6.92	6.92	6.76	6.86	1164800
2001-12-10	6.70	6.81	6.58	6.76	3141600
2001-12-11	6.77	6.90	6.67	6.83	2896400
2001-12-12	6.80	6.89	6.74	6.74	1501600
2001-12-13	6.71	6.93	6.71	6.78	1950000
2001-12-14	6.81	6.81	6.73	6.80	2450000
2001-12-17	6.76	6.80	6.73	6.76	1414000
2001-12-18	6.75	6.86	6.71	6.76	1700400
2001-12-19	6.79	7.01	6.73	6.79	2361600
2001-12-20	6.79	6.80	6.66	6.74	1430800
2001-12-21	6.65	6.73	6.44	6.51	3347200
2001-12-24	6.62	6.79	6.61	6.61	727200
2001-12-26	6.59	6.86	6.59	6.73	869600
2001-12-27	6.71	6.84	6.69	6.72	1494000
2001-12-28	6.79	6.87	6.72	6.79	1664400
2001-12-31	6.75	6.79	6.65	6.68	1138000
2002-01-02	6.69	6.84	6.58	6.83	1342000
2002-01-03	6.84	6.91	6.71	6.80	1371600
2002-01-04	6.84	6.93	6.78	6.87	1512000
2002-01-07	6.84	7.03	6.71	6.81	1994800
2002-01-08	6.88	6.99	6.74	6.97	2937200
2002-01-09	7.03	7.22	6.98	7.01	1893600
2002-01-10	6.98	7.04	6.86	7.03	2171200
2002-01-11	7.04	7.15	7.02	7.07	1774400
2002-01-14	7.02	7.08	6.94	6.99	1868800
2002-01-15	6.98	7.04	6.88	6.91	2232800
2002-01-16	6.91	6.91	6.72	6.75	1274800
2002-01-17	6.73	6.95	6.69	6.93	613600
2002-01-18	6.95	6.95	6.63	6.66	541600
2002-01-22	6.77	6.85	6.60	6.80	1013600
2002-01-23	6.76	7.00	6.73	6.86	1020000
2002-01-24	6.81	7.06	6.80	7.02	3821600
2002-01-25	6.94	7.53	6.94	7.33	3265600
2002-01-28	7.28	7.40	7.23	7.30	1172400
2002-01-29	7.24	7.35	7.19	7.24	1749200
2002-01-30	7.26	7.42	7.15	7.39	1389200
2002-01-31	7.39	7.45	7.24	7.44	1620800
2002-02-01	7.39	7.50	7.33	7.34	683600
2002-02-04	7.33	7.38	7.06	7.13	1430800
2002-02-05	7.09	7.35	7.01	7.03	2640400
2002-02-06	7.03	7.09	6.92	6.99	862400
2002-02-07	7.01	7.04	6.81	6.87	708400
2002-02-08	6.81	6.88	6.74	6.84	1737200
2002-02-11	6.83	7.39	6.83	7.36	1893200
2002-02-12	7.23	7.31	7.08	7.24	1645600
2002-02-13	7.25	7.40	7.17	7.39	704000
2002-02-14	7.35	7.39	7.18	7.18	1151200
2002-02-15	7.18	7.18	6.94	6.98	1622800
2002-02-19	6.97	7.10	6.89	7.06	603600
2002-02-20	7.03	7.29	7.02	7.25	1028800
2002-02-21	7.24	7.25	7.03	7.05	770400
2002-02-22	7.03	7.38	6.94	7.36	2468400
2002-02-25	7.34	7.51	7.33	7.50	1541600
2002-02-26	7.50	7.56	7.34	7.53	1544000
2002-02-27	7.53	7.74	7.53	7.57	888000
2002-02-28	7.59	7.66	7.53	7.59	1086800
2002-03-01	7.62	7.81	7.60	7.74	1375200
2002-03-04	7.79	7.99	7.76	7.98	1189200
2002-03-05	7.91	8.01	7.91	7.97	1714400
2002-03-06	7.90	8.10	7.88	8.08	1599600
2002-03-07	8.11	8.21	8.02	8.06	858000
2002-03-08	8.05	8.18	7.90	8.00	853200
2002-03-11	7.97	7.97	7.79	7.87	1458400
2002-03-12	7.85	7.98	7.70	7.96	1232400
2002-03-13	7.89	7.89	7.49	7.56	1940000
2002-03-14	7.55	7.62	7.49	7.58	1191600
2002-03-15	7.61	7.63	7.40	7.50	2404800
2002-03-18	7.46	7.62	7.31	7.35	1464000
2002-03-19	7.36	7.41	7.21	7.29	2310800
2002-03-20	7.28	7.28	6.93	6.99	2156000
2002-03-21	7.03	7.07	6.85	7.05	2691600
2002-03-22	7.04	7.06	6.79	6.90	2416400
2002-03-25	6.90	7.08	6.79	6.96	2435600
2002-03-26	6.93	7.23	6.93	7.15	2035200
2002-03-27	7.16	7.43	7.13	7.38	2578800
2002-03-28	7.38	7.54	7.38	7.41	1569200
2002-04-01	7.38	7.44	7.21	7.39	1763600
2002-04-02	7.40	7.41	7.25	7.25	578800
2002-04-03	7.30	7.30	7.13	7.13	1140000
2002-04-04	7.12	7.17	7.08	7.14	1350800
2002-04-05	7.14	7.32	7.08	7.22	756400
2002-04-08	7.18	7.49	7.13	7.46	1689600
2002-04-09	7.50	7.56	7.41	7.50	1060400
2002-04-10	7.51	7.75	7.51	7.73	1766800
2002-04-11	7.71	7.80	7.60	7.64	860400
2002-04-12	7.69	7.86	7.66	7.76	990800
2002-04-15	7.81	7.87	7.70	7.70	1238400
2002-04-16	7.82	8.32	7.76	8.26	3276000
2002-04-17	8.33	8.33	7.92	8.15	1892000
2002-04-18	8.15	8.16	7.86	7.99	1293600
2002-04-19	8.05	8.15	7.99	7.99	668000
2002-04-22	7.97	8.04	7.78	7.90	812800
2002-04-23	7.88	8.03	7.81	8.00	700000
2002-04-24	8.00	8.04	7.95	7.99	1168800
2002-04-25	7.93	7.99	7.70	7.94	796000
2002-04-26	7.93	7.98	7.78	7.83	608400
2002-04-29	7.80	7.85	7.73	7.78	1380800
2002-04-30	7.76	7.97	7.73	7.92	584400
2002-05-01	7.92	7.94	7.63	7.90	1306400
2002-05-02	7.91	8.04	7.86	7.96	684000
2002-05-03	7.99	7.99	7.78	7.89	708800
2002-05-06	7.89	8.03	7.75	7.82	1018800
2002-05-07	7.95	8.03	7.73	7.99	931200
2002-05-08	8.00	8.11	7.94	8.06	770400
2002-05-09	8.07	8.19	7.92	7.97	733200
2002-05-10	7.97	7.98	7.86	7.92	408800
2002-05-13	7.91	8.10	7.44	8.08	733600
2002-05-14	8.10	8.25	8.02	8.22	1077600
2002-05-15	8.22	8.31	8.19	8.30	1020000
2002-05-16	8.25	8.32	8.19	8.26	1160800
2002-05-17	8.20	8.38	8.18	8.25	926400
2002-05-20	8.25	8.25	8.13	8.16	807200
2002-05-21	8.12	8.25	7.90	7.92	926400
2002-05-22	7.90	8.08	7.89	8.01	794800
2002-05-23	8.04	8.15	7.91	8.06	773200
2002-05-24	8.11	8.18	7.97	8.02	880800
2002-05-28	8.11	8.11	7.88	7.94	629600
2002-05-29	7.97	8.01	7.75	7.85	645200
2002-05-30	7.95	7.96	7.59	7.69	1025600
2002-05-31	7.70	7.78	7.65	7.73	2417200
2002-06-03	7.74	7.74	7.52	7.53	699600
2002-06-04	7.72	7.72	7.19	7.26	3383200
2002-06-05	7.25	7.36	7.15	7.30	1554400
2002-06-06	7.26	7.36	7.10	7.12	1430800
2002-06-07	7.12	7.24	6.98	7.15	2701600
2002-06-10	7.18	7.28	7.13	7.17	917600
2002-06-11	7.17	7.35	6.98	7.01	1464400
2002-06-12	7.01	7.03	6.73	6.81	2176800
2002-06-13	6.88	6.91	6.72	6.73	2726000
2002-06-14	6.71	6.79	6.55	6.69	1476800
2002-06-17	6.63	6.78	6.63	6.76	1546400
2002-06-18	6.79	6.96	6.76	6.82	1289600
2002-06-19	6.81	6.83	6.74	6.76	1883200
2002-06-20	6.76	6.89	6.65	6.79	2754000
2002-06-21	6.77	6.96	6.76	6.86	2464000
2002-06-24	6.85	6.96	6.73	6.83	1545200
2002-06-25	6.78	6.96	6.42	6.62	2534800
2002-06-26	6.46	6.70	6.29	6.70	1344000
2002-06-27	6.70	6.74	6.51	6.67	2055200
2002-06-28	6.64	7.05	6.61	6.87	2479200
2002-07-01	6.86	7.00	6.64	6.69	1002800
2002-07-02	6.64	6.67	6.38	6.54	1231600
2002-07-03	6.47	6.74	6.18	6.44	1562000
2002-07-05	6.41	6.90	6.41	6.85	898400
2002-07-08	6.69	6.79	6.57	6.59	1241200
2002-07-09	6.55	6.71	6.51	6.52	781200
2002-07-10	6.55	6.63	6.28	6.32	1055600
2002-07-11	6.30	6.38	6.13	6.21	1976800
2002-07-12	6.27	6.44	6.10	6.23	1460800
2002-07-15	6.13	6.19	5.91	6.18	1264000
2002-07-16	6.19	6.90	5.97	6.78	6293200
2002-07-17	6.98	7.20	6.64	6.72	4102800
2002-07-18	6.73	7.20	6.73	6.87	3539600
2002-07-19	6.91	6.96	6.70	6.80	3015200
2002-07-22	6.77	6.93	6.60	6.67	2577600
2002-07-23	6.68	6.69	6.33	6.38	2161200
2002-07-24	6.28	6.83	6.08	6.74	2700800
2002-07-25	6.73	6.97	6.45	6.81	1505600
2002-07-26	6.80	7.00	6.65	6.88	1607600
2002-07-29	6.93	7.62	6.91	7.52	2553200
2002-07-30	7.50	7.60	7.28	7.40	1804800
2002-07-31	7.44	7.45	7.16	7.30	1023600
2002-08-01	7.31	7.47	7.13	7.22	762800
2002-08-02	7.29	7.29	6.69	6.69	1683200
2002-08-05	6.80	6.90	6.56	6.56	1466800
2002-08-06	6.72	7.08	6.71	6.87	1721600
2002-08-07	7.08	7.21	6.97	7.11	2017200
2002-08-08	7.12	7.13	6.87	7.07	1663600
2002-08-09	7.11	7.13	6.99	7.08	1304000
2002-08-12	7.12	7.12	6.97	7.05	1089600
2002-08-13	7.05	7.11	6.87	6.87	780000
2002-08-14	6.88	7.08	6.76	7.00	1441200
2002-08-15	7.00	7.17	6.88	7.06	1517600
2002-08-16	7.06	7.22	6.90	7.15	1300800
2002-08-19	7.14	7.61	7.12	7.60	2570400
2002-08-20	7.63	7.68	7.55	7.58	2685200
2002-08-21	7.58	7.60	7.46	7.50	2280000
2002-08-22	7.50	7.72	7.38	7.67	1748400
2002-08-23	7.70	7.86	7.53	7.70	2335600
2002-08-26	7.67	8.01	7.65	7.93	1761600
2002-08-27	7.93	7.95	7.58	7.66	1130400
2002-08-28	7.65	7.65	7.35	7.42	1260000
2002-08-29	7.40	7.69	7.19	7.63	1061600
2002-08-30	7.63	7.73	7.44	7.44	883600
2002-09-03	7.43	7.44	7.08	7.21	1377200
2002-09-04	7.23	7.68	7.12	7.65	1407200
2002-09-05	7.64	7.64	7.23	7.25	1128000
2002-09-06	7.25	7.62	7.25	7.59	1118400
2002-09-09	7.54	7.76	7.48	7.67	1360800
2002-09-10	7.66	7.86	7.63	7.70	986000
2002-09-11	7.69	7.83	7.64	7.76	1146000
2002-09-12	7.74	7.74	7.54	7.59	827200
2002-09-13	7.58	7.63	7.39	7.48	1205200
2002-09-16	7.50	7.55	7.25	7.42	1020000
2002-09-17	7.53	7.54	7.29	7.32	726000
2002-09-18	7.31	7.35	6.99	7.27	1287600
2002-09-19	7.25	7.32	7.05	7.14	1025200
2002-09-20	7.30	7.32	7.08	7.09	1823600
2002-09-23	7.08	7.09	6.70	6.87	1078400
2002-09-24	6.93	7.05	6.67	6.86	2070000
2002-09-25	6.86	7.34	6.85	7.14	1992400
2002-09-26	7.14	7.29	7.07	7.17	847600
2002-09-27	7.15	7.16	6.86	6.91	1253200
2002-09-30	6.90	6.92	6.60	6.80	1928400
2002-10-01	6.79	7.08	6.60	7.06	1866000
2002-10-02	7.03	7.11	6.63	6.63	2140800
2002-10-03	6.62	6.88	6.58	6.59	2250400
2002-10-04	6.56	6.63	6.30	6.36	1413600
2002-10-07	6.32	6.37	6.08	6.09	2095600
2002-10-08	6.17	6.18	5.88	6.05	2883600
2002-10-09	6.20	6.51	6.16	6.32	5391600
2002-10-10	6.34	6.78	6.19	6.75	1872000
2002-10-11	6.80	6.94	6.71	6.80	1234800
2002-10-14	6.80	6.85	6.47	6.70	1180400
2002-10-15	6.79	7.24	6.79	6.95	2808400
2002-10-16	6.90	7.15	6.90	7.02	2032800
2002-10-17	7.08	7.68	7.06	7.59	3650400
2002-10-18	7.60	7.60	7.38	7.46	1776800
2002-10-21	7.45	7.67	7.35	7.64	2674800
2002-10-22	7.57	7.69	7.54	7.60	2038000
2002-10-23	7.56	7.73	7.51	7.66	2114000
2002-10-24	7.66	7.72	7.53	7.59	2234000
2002-10-25	7.56	7.64	7.54	7.64	1235600
2002-10-28	7.65	7.86	7.59	7.66	1868800
2002-10-29	7.66	7.69	7.38	7.50	1817200
2002-10-30	7.53	7.55	7.39	7.53	1873600
2002-10-31	7.47	7.54	7.32	7.37	1958800
2002-11-01	7.34	7.49	7.29	7.48	2676400
2002-11-04	7.53	7.78	7.50	7.63	1329600
2002-11-05	7.64	7.73	7.57	7.70	1212800
2002-11-06	7.65	7.78	7.50	7.76	1524800
2002-11-07	7.74	7.79	7.48	7.54	1519200
2002-11-08	7.55	7.68	7.34	7.39	1688800
2002-11-11	7.42	7.44	7.05	7.13	1676400
2002-11-12	7.08	7.41	7.08	7.25	1787600
2002-11-13	7.25	7.41	7.13	7.31	1306400
2002-11-14	7.27	7.50	7.25	7.49	1862400
2002-11-15	7.49	7.81	7.46	7.73	2649200
2002-11-18	7.80	7.80	7.49	7.50	2103600
2002-11-19	7.50	7.63	7.40	7.45	1105200
2002-11-20	7.51	7.53	7.34	7.38	1572800
2002-11-21	7.40	7.47	7.37	7.41	3868800
2002-11-22	7.44	7.44	7.32	7.37	1212000
2002-11-25	7.40	7.41	7.29	7.34	2147600
2002-11-26	7.30	7.40	7.17	7.23	1676000
2002-11-27	7.25	7.50	7.21	7.50	1648400
2002-11-29	7.50	7.56	7.49	7.50	478400
2002-12-02	7.50	7.75	7.50	7.65	2009600
2002-12-03	7.64	7.70	7.50	7.53	3366800
2002-12-04	7.50	7.67	7.46	7.54	2056000
2002-12-05	7.58	7.65	7.50	7.63	2144800
2002-12-06	7.56	7.86	7.55	7.80	3380000
2002-12-09	7.79	7.82	7.51	7.62	2249600
2002-12-10	7.64	7.88	7.62	7.87	2371200
2002-12-11	7.85	7.99	7.75	7.99	3121200
2002-12-12	7.96	7.98	7.90	7.92	1629600
2002-12-13	7.91	7.96	7.83	7.94	2406800
2002-12-16	7.95	8.12	7.93	8.05	4377600
2002-12-17	8.03	8.14	8.00	8.04	2444800
2002-12-18	8.01	8.05	7.75	7.82	2076400
2002-12-19	7.80	8.00	7.79	7.87	3063200
2002-12-20	8.00	8.13	7.76	7.85	21711200
2002-12-23	7.96	8.23	7.89	8.14	8041200
2002-12-24	8.10	8.15	8.05	8.07	1502400
2002-12-26	8.09	8.23	8.05	8.17	2118400
2002-12-27	8.13	8.16	8.00	8.08	2761600
2002-12-30	8.07	8.10	7.89	7.99	2064400
2002-12-31	7.98	8.07	7.85	7.91	2336000
2003-01-02	7.94	7.98	7.76	7.90	4135200
2003-01-03	7.64	7.78	7.53	7.70	6511200
2003-01-06	7.75	8.17	7.70	8.07	4500800
2003-01-07	8.05	8.13	7.94	7.94	2648400
2003-01-08	7.88	7.90	7.72	7.72	3154400
2003-01-09	7.89	7.99	7.70	7.73	3905200
2003-01-10	7.71	7.84	7.63	7.76	2252000
2003-01-13	7.81	7.88	7.67	7.69	3044400
2003-01-14	7.74	7.80	7.50	7.51	5095600
2003-01-15	7.52	7.56	7.18	7.31	7350000
2003-01-16	7.28	7.47	7.23	7.33	2078000
2003-01-17	7.35	7.41	7.21	7.27	1824000
2003-01-21	7.28	7.39	7.05	7.07	2442400
2003-01-22	7.20	7.20	6.96	7.04	3787200
2003-01-23	7.20	7.60	7.13	7.53	5551200
2003-01-24	7.50	7.50	7.35	7.41	3439600
2003-01-27	7.35	7.50	7.24	7.25	2641600
2003-01-28	7.26	7.48	7.26	7.38	2131600
2003-01-29	7.26	7.50	7.23	7.49	2121600
2003-01-30	7.50	7.50	7.27	7.33	2820000
2003-01-31	7.26	7.50	7.20	7.36	2650800
2003-02-03	7.35	7.43	7.28	7.34	2460000
2003-02-04	7.32	7.37	7.16	7.24	2159200
2003-02-05	7.27	7.34	7.10	7.11	3136000
2003-02-06	7.10	7.18	6.98	7.03	4111600
2003-02-07	7.10	7.12	6.85	6.98	2350000
2003-02-10	7.00	7.06	6.90	7.00	2657200
2003-02-11	7.03	7.13	7.00	7.05	2992800
2003-02-12	7.06	7.06	6.82	6.85	2481600
2003-02-13	6.86	7.01	6.82	6.91	2235600
2003-02-14	6.93	7.13	6.89	7.11	2741600
2003-02-18	7.14	7.37	7.09	7.31	3355600
2003-02-19	7.33	7.33	6.91	7.12	5398000
2003-02-20	7.14	7.21	6.97	7.00	1735600
2003-02-21	6.98	6.99	6.81	6.88	4670400
2003-02-24	6.88	6.91	6.73	6.74	1852000
2003-02-25	6.72	6.80	6.57	6.80	3770400
2003-02-26	6.72	6.79	6.69	6.69	2614000
2003-02-27	6.70	6.84	6.68	6.78	1857600
2003-02-28	6.72	6.81	6.63	6.72	3891600
2003-03-03	6.88	6.88	6.63	6.65	4428000
2003-03-04	6.45	6.50	5.98	6.12	11341600
2003-03-05	6.25	6.38	6.19	6.23	7720000
2003-03-06	6.25	6.35	6.16	6.19	5372800
2003-03-07	6.10	6.46	6.01	6.30	4452400
2003-03-10	6.31	6.31	6.14	6.16	2629600
2003-03-11	6.22	6.30	6.05	6.08	3170000
2003-03-12	6.02	6.12	5.98	6.01	4758800
2003-03-13	6.18	6.30	6.11	6.29	3220000
2003-03-14	6.28	6.35	6.09	6.17	3652400
2003-03-17	6.15	6.46	6.06	6.45	5161200
2003-03-18	6.47	6.63	6.44	6.58	5397200
2003-03-19	6.65	6.68	6.46	6.54	2117200
2003-03-20	6.49	6.56	6.37	6.52	2626400
2003-03-21	6.63	6.71	6.42	6.68	2688000
2003-03-24	6.60	6.63	6.40	6.43	2726000
2003-03-25	6.44	6.72	6.44	6.71	3662800
2003-03-26	6.71	6.74	6.58	6.62	2074400
2003-03-27	6.59	6.61	6.45	6.55	1504000
2003-03-28	6.49	6.50	6.38	6.41	2596800
2003-03-31	6.38	6.44	6.25	6.36	3632800
2003-04-01	6.43	6.48	6.26	6.42	1827600
2003-04-02	6.49	6.93	6.45	6.85	5044400
2003-04-03	6.91	6.94	6.75	6.82	1809200
2003-04-04	6.79	6.88	6.67	6.76	2076400
2003-04-07	6.88	7.02	6.70	6.73	2551600
2003-04-08	6.74	6.74	6.50	6.59	3238400
2003-04-09	6.61	6.68	6.50	6.52	3549600
2003-04-10	6.52	6.66	6.51	6.63	1752000
2003-04-11	6.68	6.75	6.57	6.62	1952800
2003-04-14	6.69	6.97	6.63	6.92	2921600
2003-04-15	6.91	7.05	6.82	6.93	3246000
2003-04-16	7.09	7.25	7.02	7.11	6012400
2003-04-17	7.11	7.12	6.96	7.00	3800800
2003-04-21	6.99	7.12	6.93	7.07	2294000
2003-04-22	7.23	7.38	7.03	7.30	4041200
2003-04-23	7.30	7.50	7.27	7.45	2473200
2003-04-24	7.44	7.50	7.39	7.43	1826400
2003-04-25	7.40	7.42	7.19	7.23	2485200
2003-04-28	7.30	7.53	7.26	7.51	2387200
2003-04-29	7.31	7.64	7.31	7.60	3538000
2003-04-30	7.58	7.60	7.49	7.54	2989600
2003-05-01	7.46	7.70	7.36	7.64	4071600
2003-05-02	7.62	7.83	7.52	7.81	2890800
2003-05-05	7.77	7.81	7.58	7.61	3278800
2003-05-06	7.60	7.96	7.59	7.95	4329600
2003-05-07	7.86	7.96	7.81	7.89	1986800
2003-05-08	7.85	7.93	7.78	7.89	2893600
2003-05-09	7.91	8.00	7.85	8.00	2796000
2003-05-12	7.99	8.06	7.84	8.01	3001600
2003-05-13	7.98	8.01	7.88	7.94	3304400
2003-05-14	7.91	8.02	7.89	7.96	2308000
2003-05-15	7.98	8.01	7.92	7.95	2122400
2003-05-16	7.71	7.71	7.50	7.64	7997600
2003-05-19	7.52	7.63	7.38	7.40	4786800
2003-05-20	7.47	7.47	7.28	7.36	2992400
2003-05-21	7.37	7.48	7.28	7.29	4428000
2003-05-22	7.28	7.39	7.27	7.27	3169600
2003-05-23	7.27	7.28	7.19	7.25	2704000
2003-05-27	7.25	7.56	7.20	7.50	3256400
2003-05-28	7.55	7.63	7.49	7.63	2837200
2003-05-29	7.65	7.76	7.50	7.53	3754400
2003-05-30	7.54	7.81	7.50	7.79	2182000
2003-06-02	7.81	8.02	7.78	7.93	3327600
2003-06-03	7.93	8.01	7.85	7.98	2848400
2003-06-04	7.94	8.13	7.84	8.04	2460400
2003-06-05	8.01	8.30	7.96	8.29	5098000
2003-06-06	8.28	8.38	8.18	8.18	4092800
2003-06-09	8.17	8.17	7.88	8.00	2269200
2003-06-10	7.98	8.13	7.98	8.13	1065200
2003-06-11	8.11	8.30	8.01	8.26	2290000
2003-06-12	8.18	8.24	7.93	8.01	4410000
2003-06-13	8.00	8.00	7.69	7.69	3302000
2003-06-16	7.76	8.13	7.71	8.13	3934400
2003-06-17	8.24	8.24	7.88	8.03	2115600
2003-06-18	8.01	8.16	7.90	8.04	2720800
2003-06-19	8.00	8.17	7.88	7.94	2401600
2003-06-20	7.89	8.13	7.88	8.04	1245600
2003-06-23	8.01	8.03	7.79	7.87	1742400
2003-06-24	7.87	8.02	7.75	7.76	2100800
2003-06-25	7.72	7.83	7.66	7.67	1713200
2003-06-26	7.59	7.73	7.57	7.70	3177600
2003-06-27	7.67	7.75	7.56	7.62	1950800
2003-06-30	7.62	7.76	7.59	7.66	1163200
2003-07-01	7.56	7.69	7.46	7.66	2560000
2003-07-02	7.68	7.81	7.60	7.79	1252400
2003-07-03	7.80	7.82	7.64	7.69	800800
2003-07-07	7.69	7.81	7.63	7.81	1851200
2003-07-08	7.80	8.13	7.80	8.09	4044000
2003-07-09	8.09	8.09	7.94	8.04	1886000
2003-07-10	8.11	8.13	7.97	8.00	1809200
2003-07-11	8.00	8.11	7.91	8.09	1782800
2003-07-14	8.11	8.25	8.07	8.16	1318800
2003-07-15	8.18	8.23	8.13	8.18	2228000
2003-07-16	8.25	8.35	8.18	8.30	2486000
2003-07-17	8.29	8.33	8.11	8.25	1796800
2003-07-18	8.35	8.35	8.06	8.30	1383600
2003-07-21	8.25	8.38	8.19	8.31	2006000
2003-07-22	8.37	8.58	8.32	8.58	3572800
2003-07-23	8.55	8.64	8.42	8.61	2349200
2003-07-24	8.67	8.75	8.38	8.41	2448400
2003-07-25	8.41	8.56	8.37	8.55	1428800
2003-07-28	8.56	8.57	8.46	8.52	1810800
2003-07-29	8.58	8.62	8.35	8.48	1604400
2003-07-30	8.46	8.54	8.46	8.50	1659200
2003-07-31	8.54	8.97	8.51	8.89	5798800
2003-08-01	8.81	8.91	8.43	8.45	4895600
2003-08-04	8.41	8.49	8.25	8.30	3166400
2003-08-05	8.27	8.33	8.19	8.19	1885200
2003-08-06	8.23	8.27	8.10	8.11	1604400
2003-08-07	8.17	8.21	8.06	8.13	2274800
2003-08-08	8.16	8.26	8.07	8.11	1416400
2003-08-11	8.09	8.28	8.04	8.16	1106400
2003-08-12	8.15	8.37	8.14	8.36	2616800
2003-08-13	8.75	9.13	8.69	9.07	10892800
2003-08-14	9.05	9.44	9.04	9.36	6526400
2003-08-15	9.35	9.52	9.25	9.40	1876000
2003-08-18	9.38	9.49	9.33	9.46	4075200
2003-08-19	9.43	9.63	9.36	9.49	3072400
2003-08-20	9.44	9.52	9.41	9.49	1693600
2003-08-21	9.50	9.51	9.40	9.48	1673600
2003-08-22	9.51	9.53	9.25	9.26	2336800
2003-08-25	9.25	9.33	9.21	9.25	1409600
2003-08-26	9.23	9.26	9.06	9.25	1852000
2003-08-27	9.21	9.30	9.15	9.25	915200
2003-08-28	9.28	9.31	9.06	9.30	1420400
2003-08-29	9.30	9.39	9.29	9.38	1432400
2003-09-02	9.38	9.58	9.33	9.58	2104400
2003-09-03	9.62	9.81	9.55	9.62	4216000
2003-09-04	9.66	9.73	9.52	9.70	2079600
2003-09-05	9.71	9.84	9.68	9.75	2623600
2003-09-08	9.76	9.86	9.63	9.69	2238400
2003-09-09	9.65	9.68	9.43	9.44	1544000
2003-09-10	9.44	9.45	9.24	9.26	1759200
2003-09-11	9.22	9.40	9.21	9.30	1131600
2003-09-12	9.29	9.40	9.22	9.39	1411600
2003-09-15	9.44	9.50	9.36	9.50	1538400
2003-09-16	9.50	9.68	9.50	9.68	1385600
2003-09-17	9.66	9.74	9.49	9.62	1409600
2003-09-18	9.69	9.76	9.61	9.71	1420000
2003-09-19	9.80	9.80	9.51	9.59	2283600
2003-09-22	9.42	9.56	9.27	9.31	2322400
2003-09-23	9.31	9.33	9.21	9.25	2490000
2003-09-24	9.19	9.25	8.96	8.99	3818800
2003-09-25	9.00	9.02	8.76	8.80	3060000
2003-09-26	8.88	8.88	8.69	8.77	1992800
2003-09-29	8.69	8.85	8.63	8.79	3103600
2003-09-30	8.71	8.85	8.50	8.71	3280400
2003-10-01	8.63	8.93	8.62	8.88	1992800
2003-10-02	8.89	9.08	8.81	9.00	2250000
2003-10-03	9.06	9.24	9.03	9.21	1912800
2003-10-06	9.23	9.31	9.13	9.27	1235600
2003-10-07	9.24	9.38	9.14	9.36	1781600
2003-10-08	9.34	9.43	9.18	9.30	2160000
2003-10-09	9.39	9.50	9.28	9.39	2512000
2003-10-10	9.45	9.64	9.28	9.63	2612400
2003-10-13	9.64	9.75	9.60	9.70	1636000
2003-10-14	9.72	9.75	9.69	9.71	1368000
2003-10-15	9.75	9.83	9.57	9.73	1913200
2003-10-16	9.70	9.92	9.66	9.90	1961600
2003-10-17	9.94	9.97	9.67	9.73	2686000
2003-10-20	9.83	9.84	9.63	9.78	1563600
2003-10-21	9.75	9.83	9.63	9.70	1074800
2003-10-22	9.69	9.73	9.44	9.53	1904800
2003-10-23	9.45	9.74	9.44	9.57	1920400
2003-10-24	9.52	9.66	9.44	9.66	1419200
2003-10-27	9.68	9.79	9.55	9.67	1030400
2003-10-28	9.68	9.87	9.52	9.82	1737600
2003-10-29	9.87	10.00	9.81	9.92	1131200
2003-10-30	10.00	10.03	9.71	9.71	1436400
2003-10-31	9.76	9.91	9.71	9.76	1472400
2003-11-03	9.78	9.91	9.76	9.86	1105600
2003-11-04	9.83	10.00	9.83	9.97	1106000
2003-11-05	9.98	10.06	9.89	9.92	1728800
2003-11-06	9.92	10.20	9.82	10.11	3213200
2003-11-07	10.18	10.39	10.18	10.29	2974800
2003-11-10	10.31	10.36	10.07	10.11	2017600
2003-11-11	10.02	10.16	10.00	10.05	1713600
2003-11-12	10.11	10.50	10.10	10.50	3237200
2003-11-13	10.25	10.33	9.98	10.31	3062400
2003-11-14	10.28	10.50	10.19	10.19	2060000
2003-11-17	10.22	10.30	9.96	10.17	1427600
2003-11-18	10.18	10.23	9.80	9.82	2284000
2003-11-19	9.81	9.97	9.79	9.91	1427600
2003-11-20	9.83	10.13	9.75	10.00	2094800
2003-11-21	10.01	10.13	9.96	10.05	1924800
2003-11-24	10.08	10.37	10.08	10.33	1864400
2003-11-25	10.31	10.49	10.25	10.47	2428800
2003-11-26	10.44	10.75	10.26	10.47	1665600
2003-11-28	10.46	10.58	10.38	10.51	662800
2003-12-01	10.55	10.83	10.49	10.79	1788400
2003-12-02	10.70	10.83	10.64	10.67	2134800
2003-12-03	10.68	10.85	10.55	10.56	2522800
2003-12-04	10.52	10.64	10.45	10.63	1644800
2003-12-05	10.23	10.56	10.17	10.45	3132000
2003-12-08	10.43	10.67	10.39	10.65	1751600
2003-12-09	10.60	10.95	10.47	10.52	2218000
2003-12-10	10.46	10.54	10.31	10.46	2804800
2003-12-11	10.50	10.77	10.46	10.75	1686800
2003-12-12	10.79	10.93	10.56	10.69	1515600
2003-12-15	10.89	10.94	10.48	10.52	1736000
2003-12-16	10.52	10.63	10.34	10.41	1747600
2003-12-17	10.44	10.44	10.30	10.33	2320000
2003-12-18	10.35	10.47	10.28	10.43	2862400
2003-12-19	10.51	10.53	10.30	10.48	3786000
2003-12-22	10.46	10.74	10.36	10.72	2518000
2003-12-23	10.68	11.01	10.62	10.88	2622800
2003-12-24	10.78	10.90	10.72	10.75	1209200
2003-12-26	10.78	10.92	10.75	10.79	883600
2003-12-29	10.81	11.05	10.75	10.99	2240800
2003-12-30	10.99	11.24	10.92	11.19	3076400
2003-12-31	11.24	11.25	11.00	11.04	2360400
2004-01-02	11.12	11.13	10.79	10.80	2065600
2004-01-05	10.88	11.08	10.81	11.07	1625200
2004-01-06	10.95	11.02	10.81	11.00	1446400
2004-01-07	10.98	10.98	10.77	10.84	2552000
2004-01-08	10.88	10.88	10.73	10.82	2358800
2004-01-09	10.70	10.86	10.66	10.69	1706000
2004-01-12	10.69	10.80	10.65	10.75	1816400
2004-01-13	10.75	10.85	10.55	10.68	2134000
2004-01-14	10.76	10.90	10.71	10.85	1147600
2004-01-15	10.85	10.89	10.65	10.81	1430400
2004-01-16	10.78	10.83	10.61	10.82	2141600
2004-01-20	10.74	10.83	10.66	10.82	1708000
2004-01-21	10.78	10.87	10.68	10.80	1314000
2004-01-22	10.82	10.88	10.73	10.77	1668800
2004-01-23	10.81	10.86	10.66	10.71	1767600
2004-01-26	10.65	10.97	10.64	10.96	1950800
2004-01-27	10.96	11.77	10.90	11.28	6128000
2004-01-28	11.35	11.50	10.86	10.88	2897200
2004-01-29	10.85	10.97	10.78	10.93	1985600
2004-01-30	10.93	11.03	10.88	10.91	2110400
2004-02-02	10.91	11.09	10.73	10.87	1685200
2004-02-03	10.82	10.89	10.67	10.67	1420800
2004-02-04	10.61	10.71	10.49	10.59	1861600
2004-02-05	10.60	10.81	10.49	10.76	1543600
2004-02-06	10.73	11.16	10.70	11.15	2403600
2004-02-09	11.17	11.25	11.08	11.11	1700400
2004-02-10	11.10	11.21	11.04	11.08	1446000
2004-02-11	11.12	11.23	10.93	11.16	1706800
2004-02-12	11.08	11.16	10.96	11.08	1384000
2004-02-13	11.06	11.14	10.82	10.88	1277200
2004-02-17	10.87	11.11	10.87	11.03	1143200
2004-02-18	10.91	10.96	10.82	10.86	1956400
2004-02-19	10.90	11.00	10.77	10.77	1416800
2004-02-20	10.80	10.89	10.64	10.82	1848000
2004-02-23	10.79	10.84	10.60	10.65	1998000
2004-02-24	10.74	10.81	10.58	10.60	1954400
2004-02-25	10.59	10.68	10.44	10.49	2115600
2004-02-26	10.48	10.51	10.23	10.33	3890800
2004-02-27	10.29	10.42	10.19	10.20	2717200
2004-03-01	10.23	10.26	10.05	10.20	3583200
2004-03-02	10.18	10.28	10.14	10.20	1935600
2004-03-03	10.16	10.18	10.04	10.05	1953200
2004-03-04	10.05	10.13	9.92	10.02	1752400
2004-03-05	9.98	10.27	9.90	10.23	2449600
2004-03-08	10.27	10.28	10.00	10.02	2362400
2004-03-09	9.99	10.12	9.98	10.02	1634400
2004-03-10	10.02	10.10	9.86	9.90	2106400
2004-03-11	9.84	10.12	9.84	10.02	3289200
2004-03-12	10.06	10.26	10.02	10.25	2154800
2004-03-15	10.17	10.23	10.08	10.09	2765200
2004-03-16	10.17	10.29	10.14	10.19	1531200
2004-03-17	10.26	10.38	10.12	10.34	1553600
2004-03-18	10.26	10.36	10.23	10.23	1658000
2004-03-19	10.30	10.33	10.15	10.19	1401200
2004-03-22	10.17	10.21	10.07	10.08	1877600
2004-03-23	10.14	10.16	9.98	9.99	1884400
2004-03-24	9.99	10.07	9.90	9.98	2682400
2004-03-25	10.03	10.45	9.99	10.42	3203200
2004-03-26	10.44	10.67	10.41	10.55	2368400
2004-03-29	10.48	10.75	10.48	10.70	1662400
2004-03-30	10.66	10.73	10.57	10.73	1004800
2004-03-31	10.76	10.92	10.59	10.84	2432400
2004-04-01	10.88	10.98	10.81	10.98	1358000
2004-04-02	11.05	11.23	11.02	11.23	1693200
2004-04-05	11.23	11.42	11.16	11.39	1343200
2004-04-06	11.43	11.73	11.38	11.62	2837600
2004-04-07	11.60	11.69	11.44	11.46	2110000
2004-04-08	11.53	11.55	11.34	11.38	1202400
2004-04-12	11.41	11.46	11.32	11.38	1037600
2004-04-13	11.44	11.46	11.21	11.31	1380000
2004-04-14	11.28	11.55	11.26	11.49	1684400
2004-04-15	11.52	11.59	11.33	11.38	1942000
2004-04-16	11.31	11.48	11.28	11.38	1140800
2004-04-19	11.38	11.59	11.29	11.55	1382000
2004-04-20	11.51	11.66	10.55	10.60	13757200
2004-04-21	10.66	10.73	10.27	10.62	6044000
2004-04-22	10.55	10.58	10.28	10.51	4425200
2004-04-23	10.43	10.56	10.33	10.52	2965200
2004-04-26	10.52	10.55	10.36	10.40	1231200
2004-04-27	10.48	10.55	10.38	10.46	2000400
2004-04-28	10.40	10.41	10.12	10.15	2820000
2004-04-29	10.12	10.20	9.88	9.93	2653600
2004-04-30	9.95	10.05	9.83	9.84	1904800
2004-05-03	9.83	10.08	9.79	9.94	5138400
2004-05-04	9.94	10.03	9.86	9.91	2728000
2004-05-05	9.97	10.01	9.76	9.78	2796400
2004-05-06	9.76	9.77	9.50	9.54	3060000
2004-05-07	9.45	9.62	9.23	9.23	5592000
2004-05-10	9.22	9.28	9.17	9.24	4178800
2004-05-11	9.15	9.31	9.14	9.23	2905600
2004-05-12	9.15	9.21	8.82	9.12	3980800
2004-05-13	9.12	9.16	8.98	9.02	1766400
2004-05-14	9.09	9.16	8.86	8.99	1434000
2004-05-17	8.91	8.92	8.74	8.75	2388000
2004-05-18	8.75	8.89	8.71	8.86	2870800
2004-05-19	8.88	8.93	8.66	8.66	3940400
2004-05-20	8.75	8.75	8.58	8.69	2539600
2004-05-21	8.74	8.93	8.72	8.85	4612000
2004-05-24	8.92	9.11	8.91	9.04	2907200
2004-05-25	9.05	9.42	9.01	9.39	3224800
2004-05-26	9.73	9.74	9.51	9.72	5112800
2004-05-27	9.75	9.84	9.51	9.58	3273600
2004-05-28	9.64	9.67	9.47	9.51	1650000
2004-06-01	9.44	9.61	9.43	9.58	2593600
2004-06-02	9.62	9.71	9.53	9.54	2472000
2004-06-03	9.49	9.54	9.31	9.31	4118000
2004-06-04	9.37	9.57	9.31	9.40	1932800
2004-06-07	9.42	9.64	9.42	9.64	1202000
2004-06-08	9.64	9.70	9.55	9.68	4034800
2004-06-09	9.71	9.71	9.38	9.47	2135200
2004-06-10	9.50	9.66	9.49	9.58	1720400
2004-06-14	9.56	9.59	9.26	9.26	2751600
2004-06-15	9.34	9.55	9.33	9.44	2632000
2004-06-16	9.47	9.55	9.44	9.50	1292400
2004-06-17	9.45	9.59	9.44	9.55	1586000
2004-06-18	9.51	9.74	9.46	9.66	2084000
2004-06-21	9.62	9.75	9.58	9.69	2249200
2004-06-22	9.73	9.85	9.64	9.84	1897200
2004-06-23	9.84	10.03	9.82	10.01	2373200
2004-06-24	10.03	10.09	9.93	9.96	1666000
2004-06-25	9.99	10.04	9.92	9.93	3626000
2004-06-28	10.01	10.14	9.95	10.02	4307200
2004-06-29	9.97	10.04	9.90	9.99	3246800
2004-06-30	9.92	9.98	9.76	9.92	5031600
2004-07-01	9.88	9.95	9.50	9.59	9077200
2004-07-02	9.71	9.72	9.49	9.57	2079600
2004-07-06	9.47	9.62	9.43	9.43	2582000
2004-07-07	9.47	9.52	9.40	9.42	1639200
2004-07-08	9.40	9.44	9.14	9.22	4300400
2004-07-09	9.22	9.30	9.22	9.29	2857600
2004-07-12	9.28	9.33	9.10	9.15	5924000
2004-07-13	9.16	9.25	9.15	9.20	3428400
2004-07-14	9.13	9.13	8.81	8.89	8416400
2004-07-15	8.95	8.98	8.84	8.92	2797600
2004-07-16	8.92	8.92	8.75	8.81	2879200
2004-07-19	8.85	8.98	8.75	8.82	2934400
2004-07-20	8.77	8.95	8.18	8.67	17410000
2004-07-21	8.68	8.99	8.66	8.66	3856000
2004-07-22	8.70	8.72	8.46	8.60	4083600
2004-07-23	8.58	8.62	8.49	8.57	3152800
2004-07-26	8.58	8.68	8.49	8.55	2587200
2004-07-27	8.56	8.72	8.56	8.67	2509600
2004-07-28	8.67	8.86	8.58	8.80	3536000
2004-07-29	8.81	9.01	8.73	8.96	3960800
2004-07-30	9.25	9.29	8.85	8.95	3613200
2004-08-02	8.99	9.08	8.83	9.02	4033600
2004-08-03	9.01	9.09	8.87	8.87	2014400
2004-08-04	8.87	8.94	8.79	8.88	2343600
2004-08-05	8.91	8.93	8.69	8.72	2817200
2004-08-06	8.70	8.78	8.53	8.55	2857600
2004-08-09	8.52	8.66	8.50	8.56	1869600
2004-08-10	8.56	8.93	8.56	8.87	2726000
2004-08-11	8.45	8.75	8.21	8.69	8406400
2004-08-12	8.89	8.90	8.54	8.62	2716800
2004-08-13	8.64	8.72	8.61	8.66	1880800
2004-08-16	8.72	8.92	8.69	8.88	1557600
2004-08-17	8.88	9.00	8.88	8.96	2922800
2004-08-18	8.20	8.41	8.00	8.37	22966400
2004-08-19	8.39	8.39	8.03	8.24	6479200
2004-08-20	8.06	8.48	8.06	8.43	3747200
2004-08-23	8.43	8.54	8.39	8.45	2287200
2004-08-24	8.50	8.58	8.42	8.51	2088400
2004-08-25	8.52	8.71	8.46	8.68	2574400
2004-08-26	8.66	8.81	8.65	8.76	2240400
2004-08-27	8.78	8.78	8.71	8.72	3173200
2004-08-30	8.75	8.75	8.59	8.64	1098800
2004-08-31	8.68	8.76	8.40	8.59	2720800
2004-09-01	8.59	8.66	8.44	8.63	2692000
2004-09-02	8.62	8.64	8.51	8.63	2096000
2004-09-03	8.64	8.68	8.45	8.48	3903200
2004-09-07	8.46	8.67	8.44	8.66	2913600
2004-09-08	8.69	8.74	8.62	8.67	1981600
2004-09-09	8.68	8.68	8.44	8.51	3912800
2004-09-10	8.47	8.54	8.29	8.52	3080400
2004-09-13	8.50	8.76	8.45	8.76	2459200
2004-09-14	8.77	8.85	8.71	8.75	1937600
2004-09-15	8.67	8.71	8.62	8.68	2182800
2004-09-16	8.78	8.94	8.68	8.82	3813200
2004-09-17	8.88	8.99	8.83	8.92	1701200
2004-09-20	8.89	8.91	8.63	8.64	2884000
2004-09-21	8.69	8.84	8.67	8.82	1291200
2004-09-22	8.79	8.79	8.63	8.63	1752400
2004-09-23	8.66	8.71	8.56	8.60	3125600
2004-09-24	8.60	8.76	8.57	8.75	2620400
2004-09-27	8.74	8.77	8.52	8.58	2975200
2004-09-28	8.63	8.64	8.42	8.58	3567200
2004-09-29	8.59	8.78	8.51	8.69	2661200
2004-09-30	8.69	8.80	8.65	8.78	3230400
2004-10-01	8.91	9.11	8.82	8.97	4022000
2004-10-04	8.94	9.11	8.87	8.92	2127600
2004-10-05	8.85	8.92	8.65	8.77	2424400
2004-10-06	8.78	8.81	8.66	8.80	2334400
2004-10-07	8.79	8.79	8.57	8.57	2182000
2004-10-08	8.59	8.64	8.55	8.59	2218400
2004-10-11	8.63	8.72	8.56	8.57	2639600
2004-10-12	8.58	8.58	8.49	8.54	3070000
2004-10-13	8.62	8.74	8.42	8.48	3423200
2004-10-14	8.43	8.44	8.24	8.35	2924400
2004-10-15	8.33	8.45	8.33	8.38	2011600
2004-10-18	8.33	8.47	8.25	8.40	1932800
2004-10-19	8.38	8.52	7.55	7.84	22719200
2004-10-20	7.89	8.15	7.77	7.96	12696400
2004-10-21	8.04	8.12	7.86	8.08	4831600
2004-10-22	8.11	8.20	8.05	8.12	3022400
2004-10-25	8.17	8.33	8.06	8.21	4889200
2004-10-26	8.16	8.25	8.12	8.22	3549200
2004-10-27	8.13	8.46	8.13	8.45	3209200
2004-10-28	8.44	8.56	8.39	8.55	2321600
2004-10-29	8.10	8.35	8.06	8.25	5922000
2004-11-01	8.27	8.28	8.06	8.14	3786000
2004-11-02	8.10	8.26	8.03	8.13	4191200
2004-11-03	8.24	8.25	8.08	8.16	3036800
2004-11-04	8.07	8.22	8.05	8.20	4143200
2004-11-05	8.27	8.38	8.15	8.35	2523600
2004-11-08	8.38	8.45	8.29	8.36	1643200
2004-11-09	8.42	8.42	8.28	8.37	1630000
2004-11-10	8.30	8.49	8.28	8.41	1663200
2004-11-11	8.47	8.69	8.43	8.66	2376400
2004-11-12	8.63	8.69	8.55	8.66	1873600
2004-11-15	8.59	8.79	8.49	8.69	2056800
2004-11-16	8.65	8.74	8.51	8.52	2289200
2004-11-17	8.57	8.64	8.48	8.57	3304400
2004-11-18	8.38	8.45	8.18	8.25	7956800
2004-11-19	8.27	8.29	8.05	8.06	4104400
2004-11-22	8.07	8.16	7.99	8.14	2804800
2004-11-23	8.12	8.19	7.95	8.12	3435600
2004-11-24	8.22	8.24	8.11	8.17	3156400
2004-11-26	8.20	8.20	8.06	8.09	1586800
2004-11-29	8.14	8.19	7.91	8.05	5868000
2004-11-30	8.08	8.09	7.98	8.08	3254000
2004-12-01	8.12	8.34	8.10	8.30	4764800
2004-12-02	8.27	8.42	8.21	8.34	1950400
2004-12-03	8.38	8.38	8.17	8.22	2336800
2004-12-06	8.19	8.42	8.15	8.38	4274400
2004-12-07	8.41	8.47	8.30	8.30	2476400
2004-12-08	8.36	8.38	8.23	8.26	2374000
2004-12-09	8.24	8.50	8.10	8.45	5016800
2004-12-10	8.36	8.43	8.29	8.40	2908800
2004-12-13	8.33	8.54	8.31	8.51	2412400
2004-12-14	8.44	8.58	8.44	8.57	2963600
2004-12-15	8.59	8.70	8.55	8.64	3226800
2004-12-16	8.56	8.70	8.47	8.59	2504800
2004-12-17	8.67	8.68	8.45	8.45	10748400
2004-12-20	8.56	8.72	8.51	8.56	4114400
2004-12-21	8.65	8.65	8.49	8.55	2885600
2004-12-22	8.48	8.89	8.46	8.85	5256400
2004-12-23	8.90	9.06	8.86	8.97	2738800
2004-12-27	8.98	9.03	8.94	9.01	3351600
2004-12-28	9.06	9.23	9.00	9.18	4617200
2004-12-29	9.23	9.47	9.16	9.47	4769600
2004-12-30	9.39	9.43	9.30	9.40	3079600
2004-12-31	9.35	9.42	9.26	9.26	2576000
2005-01-03	9.01	9.12	8.78	8.81	5432800
2005-01-04	8.87	8.88	8.63	8.67	3070400
2005-01-05	8.66	8.77	8.61	8.69	3738800
2005-01-06	8.69	8.75	8.57	8.58	2892400
2005-01-07	8.58	8.58	8.28	8.33	6434000
2005-01-10	8.30	8.38	8.22	8.23	10882000
2005-01-11	8.21	8.28	8.15	8.24	2755600
2005-01-12	8.28	8.30	8.19	8.29	2792400
2005-01-13	8.28	8.34	8.21	8.24	3031600
2005-01-14	8.23	8.32	8.23	8.28	1322400
2005-01-18	8.25	8.39	8.21	8.35	1858800
2005-01-19	8.34	8.36	8.25	8.29	1806800
2005-01-20	8.29	8.34	8.25	8.28	2972400
2005-01-21	8.29	8.34	8.23	8.28	5810800
2005-01-24	8.30	8.34	8.16	8.18	3260000
2005-01-25	8.06	8.15	7.97	8.00	5342800
2005-01-26	8.07	8.21	8.02	8.19	4171200
2005-01-27	8.26	8.75	8.26	8.57	8730000
2005-01-28	8.51	8.54	8.40	8.43	2929600
2005-01-31	8.47	8.54	8.37	8.46	2449600
2005-02-01	8.53	8.72	8.49	8.53	3935200
2005-02-02	8.51	8.59	8.50	8.54	1991200
2005-02-03	8.50	8.53	8.44	8.50	2220400
2005-02-04	8.53	8.55	8.36	8.47	2118000
2005-02-07	8.49	8.53	8.41	8.51	1432400
2005-02-08	8.49	8.58	8.45	8.48	1973600
2005-02-09	8.51	8.53	8.34	8.37	1486400
2005-02-10	8.35	8.47	8.31	8.39	1188000
2005-02-11	8.38	8.47	8.33	8.40	2146800
2005-02-14	8.41	8.44	8.35	8.40	1204800
2005-02-15	8.38	8.51	8.36	8.40	1370000
2005-02-16	8.41	8.44	8.30	8.37	2023200
2005-02-17	8.31	8.52	8.31	8.40	2261600
2005-02-18	8.41	8.50	8.35	8.47	1495200
2005-02-22	8.40	8.49	8.33	8.37	2212000
2005-02-23	8.38	8.42	8.28	8.34	966400
2005-02-24	8.32	8.40	8.25	8.39	1186800
2005-02-25	8.37	8.49	8.37	8.49	1833200
2005-02-28	8.42	8.48	8.39	8.48	2206000
2005-03-01	8.45	8.67	8.44	8.66	2218400
2005-03-02	8.36	8.48	8.21	8.27	7240400
2005-03-03	8.26	8.35	8.16	8.24	2761600
2005-03-04	8.27	8.32	8.19	8.23	2184800
2005-03-07	8.21	8.27	8.20	8.23	1168400
2005-03-08	8.25	8.27	8.21	8.24	2062800
2005-03-09	8.20	8.30	8.14	8.26	2006400
2005-03-10	8.23	8.30	8.20	8.26	1758000
2005-03-11	8.26	8.31	8.22	8.25	1376400
2005-03-14	8.22	8.34	8.22	8.33	1152800
2005-03-15	8.32	8.42	8.31	8.36	2928000
2005-03-16	8.15	8.20	7.92	8.13	8083600
2005-03-17	8.09	8.19	8.04	8.14	4938000
2005-03-18	8.20	8.22	8.12	8.17	5887600
2005-03-21	8.12	8.20	8.08	8.15	2054400
2005-03-22	8.09	8.19	8.07	8.12	1695200
2005-03-23	8.08	8.12	8.04	8.06	2271200
2005-03-24	8.05	8.15	8.05	8.05	1857200
2005-03-28	8.05	8.11	8.01	8.06	2168800
2005-03-29	8.02	8.09	7.94	7.94	1400400
2005-03-30	7.94	7.97	7.86	7.97	2063600
2005-03-31	7.90	8.06	7.90	7.98	2792000
2005-04-01	8.08	8.23	7.88	7.88	2689600
2005-04-04	7.94	7.99	7.85	7.96	1727200
2005-04-05	7.96	8.07	7.93	8.02	1906400
2005-04-06	8.03	8.12	8.01	8.08	1742800
2005-04-07	8.04	8.25	8.04	8.20	2851200
2005-04-08	8.21	8.24	8.06	8.11	2252000
2005-04-11	8.09	8.09	7.90	7.92	1448000
2005-04-12	7.95	7.99	7.85	7.95	2606800
2005-04-13	7.89	8.12	7.89	8.05	2718800
2005-04-14	8.03	8.15	7.87	7.87	3013200
2005-04-15	7.84	7.91	7.76	7.81	2230000
2005-04-18	7.84	8.11	7.83	8.00	3794400
2005-04-19	8.04	8.05	7.90	8.05	4722400
2005-04-20	8.01	8.49	7.92	8.15	12274000
2005-04-21	8.25	8.58	8.22	8.48	6972800
2005-04-22	8.44	8.44	8.26	8.41	4040800
2005-04-25	8.42	8.45	8.37	8.45	2528800
2005-04-26	8.46	8.46	8.32	8.39	2870000
2005-04-27	8.42	8.42	8.31	8.38	2952000
2005-04-28	8.34	8.38	8.17	8.18	3865200
2005-04-29	8.23	8.23	8.11	8.12	4296000
2005-05-02	8.13	8.33	8.12	8.30	3120000
2005-05-03	8.31	8.36	8.27	8.33	2294000
2005-05-04	8.29	8.94	8.29	8.77	8766400
2005-05-05	8.82	8.85	8.48	8.60	7484800
2005-05-06	8.64	8.68	8.54	8.61	1629200
2005-05-09	8.63	8.89	8.54	8.89	2512000
2005-05-10	8.98	9.09	8.94	8.98	2618800
2005-05-11	9.03	9.10	8.95	9.02	1389400
2005-05-12	9.07	9.10	8.82	8.86	1220800
2005-05-13	8.82	8.95	8.61	8.72	2213800
2005-05-16	8.75	8.94	8.68	8.91	1649400
2005-05-17	8.92	8.97	8.83	8.95	1304600
2005-05-18	9.01	9.73	8.98	9.45	4883400
2005-05-19	9.43	9.57	9.32	9.56	1836600
2005-05-20	9.59	9.59	9.44	9.55	1986400
2005-05-23	9.53	9.70	9.47	9.49	1484600
2005-05-24	9.35	9.44	9.28	9.31	2076000
2005-05-25	9.31	9.37	9.03	9.26	2062800
2005-05-26	9.25	9.35	9.20	9.29	1464800
2005-05-27	9.28	9.30	9.21	9.25	1240200
2005-05-31	9.11	9.14	8.93	8.94	2985800
2005-06-01	8.91	9.00	8.88	8.95	2211000
2005-06-02	8.56	8.90	8.51	8.70	4456200
2005-06-03	8.66	8.76	8.54	8.61	2874000
2005-06-06	8.65	8.67	8.55	8.63	1666600
2005-06-07	8.62	8.85	8.62	8.66	1875600
2005-06-08	8.75	8.87	8.63	8.74	2300000
2005-06-09	8.72	8.87	8.68	8.86	2404400
2005-06-10	8.93	9.08	8.78	8.94	3189000
2005-06-13	8.88	9.05	8.84	8.95	1008000
2005-06-14	8.93	9.12	8.93	9.03	1102400
2005-06-15	9.07	9.13	8.91	9.04	1127200
2005-06-16	9.00	9.11	9.00	9.08	816400
2005-06-17	9.11	9.24	9.06	9.23	2257800
2005-06-20	9.08	9.23	8.78	9.13	749400
2005-06-21	9.10	9.24	9.06	9.10	852800
2005-06-22	9.15	9.15	9.00	9.08	907200
2005-06-23	9.06	9.10	8.98	9.00	1010200
2005-06-24	8.98	9.08	8.88	8.95	1447200
2005-06-27	8.90	9.01	8.68	8.75	1834800
2005-06-28	8.70	9.00	8.69	8.93	851400
2005-06-29	8.88	9.31	8.88	9.29	1845600
2005-06-30	9.29	9.37	9.10	9.10	1425200
2005-07-01	9.07	9.27	9.04	9.25	1145600
2005-07-05	9.21	9.43	9.04	9.35	1346200
2005-07-06	9.79	10.10	9.48	9.62	4486200
2005-07-07	9.58	9.86	9.48	9.74	4611000
2005-07-08	9.75	9.95	9.75	9.93	3198800
2005-07-11	9.99	10.05	9.89	9.95	2682000
2005-07-12	9.94	10.01	9.87	9.96	2016200
2005-07-13	9.94	10.00	9.90	9.90	2148400
2005-07-14	9.96	10.00	9.94	10.00	2440400
2005-07-15	10.00	10.03	9.96	9.97	1512400
2005-07-18	9.95	10.05	9.93	10.01	1545000
2005-07-19	9.99	10.16	9.98	10.14	2941200
2005-07-20	10.06	10.10	9.24	9.30	6911000
2005-07-21	8.89	9.18	8.76	8.83	6253200
2005-07-22	8.95	8.98	8.75	8.81	2626800
2005-07-25	8.85	8.89	8.76	8.81	2224000
2005-07-26	8.79	8.90	8.79	8.86	2650600
2005-07-27	8.82	8.88	8.74	8.80	2052600
2005-07-28	8.91	8.96	8.80	8.90	1171400
2005-07-29	8.84	8.98	8.81	8.91	1345000
2005-08-01	8.90	9.03	8.87	9.01	1551600
2005-08-02	9.01	9.14	9.00	9.14	1998800
2005-08-03	9.08	9.17	8.93	9.05	1400000
2005-08-04	9.14	9.14	8.95	8.99	873000
2005-08-05	8.97	9.07	8.93	9.05	1375000
2005-08-08	9.06	9.09	8.92	9.00	1114000
2005-08-09	9.00	9.04	8.93	8.96	554400
2005-08-10	8.98	9.02	8.85	8.88	981600
2005-08-11	8.91	9.05	8.86	9.02	967200
2005-08-12	8.99	9.01	8.80	8.92	1238200
2005-08-15	8.86	9.00	8.81	8.95	846000
2005-08-16	8.94	8.98	8.86	8.88	507600
2005-08-17	8.91	8.94	8.76	8.81	897000
2005-08-18	8.79	8.88	8.75	8.79	950800
2005-08-19	8.77	8.85	8.63	8.75	1310400
2005-08-22	8.80	8.89	8.69	8.78	903200
2005-08-23	8.79	8.82	8.65	8.70	1524800
2005-08-24	8.75	8.80	8.69	8.72	1107600
2005-08-25	8.75	8.77	8.66	8.74	1107200
2005-08-26	8.73	8.77	8.63	8.68	783200
2005-08-29	8.64	8.73	8.46	8.72	1784000
2005-08-30	8.69	8.74	8.50	8.58	1514800
2005-08-31	8.60	8.62	8.47	8.56	1484600
2005-09-01	8.54	8.58	8.44	8.45	1618000
2005-09-02	8.44	8.50	8.42	8.45	821600
2005-09-06	8.45	8.53	8.45	8.52	943200
2005-09-07	8.56	8.57	8.46	8.52	1459400
2005-09-08	8.50	8.54	8.47	8.50	855200
2005-09-09	8.51	8.59	8.49	8.55	742400
2005-09-12	8.51	8.56	8.49	8.49	662800
2005-09-13	8.46	8.54	8.38	8.39	1416800
2005-09-14	8.39	8.55	8.39	8.52	1058000
2005-09-15	8.50	8.54	8.34	8.35	832200
2005-09-16	8.33	8.37	8.23	8.25	2247000
2005-09-19	8.24	8.27	8.12	8.13	1545800
2005-09-20	8.25	8.49	8.21	8.46	3084200
2005-09-21	8.42	8.57	8.39	8.45	2396000
2005-09-22	8.40	8.55	8.34	8.49	1023800
2005-09-23	8.53	8.58	8.42	8.55	981600
2005-09-26	8.53	8.58	8.50	8.51	914200
2005-09-27	8.49	8.56	8.49	8.53	1118000
2005-09-28	8.53	8.57	8.49	8.53	1309800
2005-09-29	8.50	8.60	8.48	8.57	1275600
2005-09-30	8.50	8.71	8.50	8.70	800200
2005-10-03	8.70	8.86	8.70	8.81	1496000
2005-10-04	8.76	8.87	8.60	8.62	1062400
2005-10-05	8.57	8.57	8.23	8.24	1757600
2005-10-06	8.33	8.42	8.17	8.28	1756600
2005-10-07	8.30	8.30	8.13	8.21	1120600
2005-10-10	8.15	8.16	7.98	8.01	2464000
2005-10-11	8.01	8.12	7.91	7.98	2289600
2005-10-12	7.95	8.06	7.83	7.88	1287000
2005-10-13	7.83	7.87	7.69	7.70	3091600
2005-10-14	7.72	7.85	7.70	7.82	2919000
2005-10-17	8.32	8.44	8.08	8.14	2806400
2005-10-18	8.09	8.13	7.88	7.92	2568800
2005-10-19	8.53	9.58	8.53	9.47	12136400
2005-10-20	9.32	9.62	9.32	9.35	3824400
2005-10-21	9.36	9.48	9.26	9.28	3776800
2005-10-24	9.27	9.52	9.17	9.46	2578200
2005-10-25	9.40	9.42	9.19	9.28	2878200
2005-10-26	9.21	9.40	9.13	9.25	1338600
2005-10-27	9.19	9.26	9.02	9.09	2405600
2005-10-28	9.16	9.32	9.13	9.24	1785800
2005-10-31	9.29	9.57	9.22	9.40	1952200
2005-11-01	9.33	9.48	9.27	9.38	1802000
2005-11-02	9.33	9.41	9.21	9.35	1790600
2005-11-03	9.38	9.46	9.27	9.28	1187400
2005-11-04	9.31	9.47	9.16	9.18	2127200
2005-11-07	9.19	9.25	9.15	9.22	1927600
2005-11-08	9.17	9.17	9.02	9.06	1035400
2005-11-09	9.02	9.14	8.93	9.00	1232600
2005-11-10	9.01	9.07	8.86	9.04	1015600
2005-11-11	9.05	9.19	8.97	9.12	1114400
2005-11-14	9.13	9.25	9.09	9.18	1932200
2005-11-15	9.17	9.24	9.04	9.06	1415400
2005-11-16	9.06	9.11	8.89	8.94	972400
2005-11-17	8.90	8.99	8.76	8.92	2059800
2005-11-18	8.92	9.61	8.90	9.10	2163800
2005-11-21	9.05	9.34	9.05	9.32	1183800
2005-11-22	9.28	9.32	9.06	9.20	981000
2005-11-23	9.16	9.43	9.16	9.20	1284200
2005-11-25	9.18	9.68	9.13	9.15	144200
2005-11-28	9.21	9.29	9.13	9.27	1145000
2005-11-29	9.31	9.58	9.26	9.27	1003400
2005-11-30	9.30	9.51	9.30	9.43	1654600
2005-12-01	9.45	9.47	9.25	9.34	1483000
2005-12-02	9.34	9.34	9.12	9.16	1201400
2005-12-05	9.12	9.22	8.99	9.02	1047000
2005-12-06	9.02	9.12	8.97	9.02	1156800
2005-12-07	9.00	9.08	8.92	9.03	954400
2005-12-08	9.09	9.34	9.01	9.29	1650400
2005-12-09	9.24	9.51	9.24	9.34	1697800
2005-12-12	9.36	9.39	9.18	9.24	712600
2005-12-13	9.21	9.41	9.09	9.32	1100000
2005-12-14	9.37	9.61	9.29	9.49	1224000
2005-12-15	9.56	9.60	9.33	9.48	1122600
2005-12-16	9.52	9.92	9.34	9.52	2384600
2005-12-19	9.60	9.66	9.33	9.64	2002600
2005-12-20	9.73	9.78	9.49	9.68	1952800
2005-12-21	9.65	9.82	9.62	9.70	1242200
2005-12-22	9.73	9.88	9.70	9.87	1352600
2005-12-23	9.86	9.99	9.77	9.92	995800
2005-12-27	9.95	10.00	9.73	9.75	2842600
2005-12-28	9.74	9.85	9.67	9.80	840400
2005-12-29	9.80	9.90	9.57	9.79	1116800
2005-12-30	9.72	9.81	9.58	9.75	969000
2006-01-03	9.80	9.98	9.70	9.97	2087400
2006-01-04	9.88	9.96	9.77	9.83	1655600
2006-01-05	9.91	10.21	9.79	10.18	2415000
2006-01-06	10.22	10.29	9.98	10.26	1780600
2006-01-09	10.20	10.50	10.16	10.34	2475000
2006-01-10	10.28	10.29	10.02	10.10	1801800
2006-01-11	10.19	10.19	9.92	10.13	862000
2006-01-12	10.04	10.04	9.83	9.85	1656800
2006-01-13	9.89	10.16	9.80	10.01	768600
2006-01-17	10.01	10.03	9.72	9.84	1223000
2006-01-18	9.81	10.02	9.70	9.95	1790600
2006-01-19	10.00	10.15	9.83	10.14	928400
2006-01-20	10.15	10.15	9.80	9.80	1042800
2006-01-23	9.82	9.87	9.73	9.80	996000
2006-01-24	9.86	9.99	9.78	9.94	1560000
2006-01-25	9.95	10.07	9.82	9.96	1186600
2006-01-26	9.80	9.85	8.02	8.07	11477000
2006-01-27	8.14	8.54	7.86	8.49	9047400
2006-01-30	8.54	8.56	8.31	8.47	3975200
2006-01-31	8.49	8.51	8.30	8.35	2767600
2006-02-01	8.38	8.43	8.28	8.41	2900800
2006-02-02	8.41	8.67	8.39	8.66	2119600
2006-02-03	8.60	8.61	8.45	8.53	3243200
2006-02-06	8.44	8.67	8.44	8.65	2425000
2006-02-07	8.61	8.80	8.49	8.50	2206200
2006-02-08	8.47	8.64	8.43	8.63	2195800
2006-02-09	8.68	8.70	8.48	8.48	2116000
2006-02-10	8.44	8.52	8.33	8.46	1184800
2006-02-13	8.40	8.45	8.28	8.37	1426200
2006-02-14	8.35	8.50	8.28	8.38	1472200
2006-02-15	8.34	8.52	8.33	8.44	1812600
2006-02-16	8.51	8.54	8.42	8.49	722800
2006-02-17	8.47	8.54	8.38	8.46	710000
2006-02-21	8.45	8.51	8.32	8.33	1342000
2006-02-22	8.36	8.50	8.34	8.40	1122600
2006-02-23	8.40	8.45	8.33	8.41	1138600
2006-02-24	8.38	8.44	8.35	8.41	946600
2006-02-27	8.47	8.53	8.43	8.51	867000
2006-02-28	8.46	8.53	8.32	8.33	1342400
2006-03-01	8.37	8.42	8.22	8.33	1880800
2006-03-02	8.28	8.35	8.21	8.25	1991200
2006-03-03	8.21	8.27	8.14	8.21	1450000
2006-03-06	8.19	8.25	8.11	8.18	1401400
2006-03-07	8.15	8.24	8.12	8.15	2294600
2006-03-08	8.11	8.25	7.97	8.18	1985800
2006-03-09	8.16	8.30	8.13	8.28	1874400
2006-03-10	8.25	8.44	8.21	8.43	1566400
2006-03-13	8.45	8.50	8.41	8.45	1098600
2006-03-14	8.42	8.49	8.37	8.48	682200
2006-03-15	8.50	8.53	8.38	8.45	1018200
2006-03-16	8.43	8.50	8.38	8.42	892200
2006-03-17	8.37	8.47	8.32	8.40	2200800
2006-03-20	8.40	8.50	8.39	8.48	1010000
2006-03-21	8.41	8.67	8.39	8.51	1426600
2006-03-22	8.46	8.80	8.43	8.76	1635200
2006-03-23	8.73	8.80	8.52	8.62	839000
2006-03-24	8.64	8.75	8.58	8.75	822400
2006-03-27	8.72	8.78	8.56	8.66	753000
2006-03-28	8.69	8.71	8.54	8.55	954000
2006-03-29	8.60	8.68	8.53	8.65	708200
2006-03-30	8.61	8.76	8.61	8.69	765000
2006-03-31	8.71	8.77	8.62	8.73	1275800
2006-04-03	8.74	8.74	8.24	8.31	2774800
2006-04-04	8.35	8.45	8.23	8.35	1260200
2006-04-05	8.34	8.34	8.18	8.23	2031600
2006-04-06	8.20	8.33	8.15	8.32	928000
2006-04-07	8.32	8.47	8.20	8.22	591400
2006-04-10	8.20	8.31	8.16	8.22	664800
2006-04-11	8.22	8.31	8.05	8.10	1855600
2006-04-12	8.06	8.17	8.03	8.12	2012400
2006-04-13	7.78	8.00	7.74	7.81	7415400
2006-04-17	7.77	7.93	7.73	7.79	4215200
2006-04-18	7.84	7.96	7.64	7.65	3576600
2006-04-19	7.66	7.90	7.63	7.79	3674600
2006-04-20	7.86	7.91	7.37	7.53	5366600
2006-04-21	7.53	7.55	7.41	7.51	5323200
2006-04-24	7.51	7.52	7.34	7.35	3809000
2006-04-25	7.35	7.38	7.28	7.29	3300000
2006-04-26	7.35	7.49	7.32	7.47	14911400
2006-04-27	7.39	7.49	7.32	7.39	2864800
2006-04-28	7.35	7.40	7.30	7.33	3134600
2006-05-01	7.38	7.39	7.25	7.27	2690600
2006-05-02	7.32	7.43	7.28	7.38	2889200
2006-05-03	7.39	7.48	7.34	7.36	2965800
2006-05-04	7.35	7.52	7.31	7.50	2276800
2006-05-05	7.46	7.59	7.40	7.58	2539800
2006-05-08	7.53	7.64	7.46	7.61	2242400
2006-05-09	7.56	7.60	7.49	7.53	2353000
2006-05-10	7.50	7.59	7.48	7.53	1753000
2006-05-11	7.57	7.57	7.38	7.38	2028800
2006-05-12	7.48	7.48	7.35	7.41	2384400
2006-05-15	7.34	7.45	7.33	7.41	1755800
2006-05-16	7.43	7.52	7.28	7.29	2380600
2006-05-17	7.25	7.37	7.25	7.28	2210400
2006-05-18	7.27	7.50	7.27	7.37	3281600
2006-05-19	7.37	7.44	7.27	7.36	2669800
2006-05-22	7.31	7.46	7.23	7.41	2335000
2006-05-23	7.48	7.51	7.37	7.38	2746800
2006-05-24	7.38	7.47	7.29	7.36	2396600
2006-05-25	7.38	7.45	7.26	7.31	2354400
2006-05-26	7.30	7.43	7.28	7.37	2499400
2006-05-30	7.38	7.42	7.25	7.27	2621600
2006-05-31	7.29	7.32	7.20	7.25	2567800
2006-06-01	7.28	7.31	7.08	7.25	4812600
2006-06-02	7.27	7.36	7.17	7.17	2600400
2006-06-05	7.14	7.27	7.11	7.13	2272600
2006-06-06	7.11	7.19	6.95	7.14	3269800
2006-06-07	7.12	7.26	7.08	7.17	1214200
2006-06-08	7.13	7.17	6.96	7.14	2998200
2006-06-09	7.18	7.19	7.09	7.12	1695000
2006-06-12	7.10	7.25	7.07	7.18	1907800
2006-06-13	7.15	7.25	7.08	7.15	1996600
2006-06-14	7.13	7.22	7.02	7.06	1816800
2006-06-15	7.13	7.14	6.96	7.03	3247800
2006-06-16	7.03	7.33	6.97	7.02	2951800
2006-06-19	6.99	7.09	6.94	6.96	2812400
2006-06-20	7.00	7.12	6.94	6.95	2051600
2006-06-21	6.93	7.19	6.93	7.03	2132200
2006-06-22	6.99	7.10	6.95	6.99	1670800
2006-06-23	6.97	7.10	6.95	7.00	1915600
2006-06-26	7.04	7.07	6.94	6.99	1363400
2006-06-27	6.97	7.01	6.85	6.87	1503600
2006-06-28	6.86	7.01	6.83	7.00	2001400
2006-06-29	7.01	7.04	6.88	7.02	1777800
2006-06-30	7.06	7.10	6.97	7.00	2484400
2006-07-03	6.98	7.02	6.86	6.90	1044600
2006-07-05	6.90	6.92	6.68	6.71	2278400
2006-07-06	6.74	6.81	6.71	6.73	732400
2006-07-07	6.71	6.76	6.56	6.58	1640526
2006-07-10	6.61	6.73	6.58	6.65	1961346
2006-07-11	6.65	6.79	6.50	6.76	2964014
2006-07-12	6.74	6.81	6.57	6.59	2582768
2006-07-13	6.58	6.61	6.49	6.52	1375350
2006-07-14	6.50	6.53	6.44	6.51	1708082
2006-07-17	6.49	6.56	6.45	6.47	1638822
2006-07-18	6.47	6.50	6.37	6.48	1669118
2006-07-19	6.51	6.63	6.43	6.53	1127656
2006-07-20	6.63	6.98	6.56	6.69	2986362
2006-07-21	6.74	6.88	6.61	6.69	2475554
2006-07-24	6.69	6.80	6.54	6.56	2701846
2006-07-25	6.56	6.70	6.53	6.68	1508456
2006-07-26	6.70	6.84	6.69	6.73	2209072
2006-07-27	6.74	6.85	6.59	6.60	1549468
2006-07-28	6.64	6.77	6.60	6.75	1666652
2006-07-31	6.73	6.75	6.64	6.67	1616062
2006-08-01	6.63	6.72	6.49	6.58	1724734
2006-08-02	6.62	6.70	6.61	6.67	1144470
2006-08-03	6.61	6.74	6.61	6.71	969498
2006-08-04	6.75	6.85	6.62	6.68	944934
2006-08-07	6.65	6.70	6.62	6.66	1226832
2006-08-08	6.68	6.75	6.61	6.65	1220332
2006-08-09	6.66	6.79	6.63	6.68	1438902
2006-08-10	6.65	6.76	6.57	6.76	1233372
2006-08-11	6.73	6.73	6.64	6.65	978534
2006-08-14	6.93	7.10	6.89	6.95	2692946
2006-08-15	6.98	7.20	6.80	7.17	2161798
2006-08-16	7.23	7.28	7.16	7.27	1161910
2006-08-17	7.27	7.67	7.23	7.55	3073026
2006-08-18	7.53	7.56	7.27	7.42	1514924
2006-08-21	7.35	7.43	7.25	7.26	2004644
2006-08-22	7.25	7.38	7.25	7.32	1235006
2006-08-23	7.31	7.37	7.23	7.26	1176334
2006-08-24	7.30	7.32	7.12	7.19	1072024
2006-08-25	7.17	7.24	7.09	7.10	1259776
2006-08-28	7.08	7.26	7.08	7.17	1035406
2006-08-29	7.19	7.24	7.11	7.22	1596366
2006-08-30	7.21	7.37	7.15	7.24	1088052
2006-08-31	7.23	7.35	7.17	7.24	999360
2006-09-01	7.24	7.26	7.17	7.23	1003092
2006-09-05	7.21	7.25	7.16	7.19	1277852
2006-09-06	7.15	7.36	7.13	7.33	2031542
2006-09-07	7.34	7.34	7.11	7.14	1753840
2006-09-08	7.13	7.26	7.12	7.23	1373778
2006-09-11	7.18	7.21	7.06	7.16	1821078
2006-09-12	7.13	7.44	7.13	7.40	1583970
2006-09-13	7.42	7.57	7.32	7.48	2141534
2006-09-14	7.45	7.47	7.23	7.32	1867334
2006-09-15	7.35	7.37	7.16	7.21	3195520
2006-09-18	7.19	7.19	6.99	7.02	2346528
2006-09-19	7.05	7.11	6.99	7.05	1867294
2006-09-20	7.10	7.27	7.06	7.18	1707688
2006-09-21	7.17	7.21	6.97	7.07	2390882
2006-09-22	7.05	7.05	6.83	6.96	1658090
2006-09-25	6.96	7.07	6.96	7.04	2077470
2006-09-26	7.05	7.07	6.99	7.01	3353722
2006-09-27	7.03	7.19	7.03	7.16	2750294
2006-09-28	7.15	7.26	7.10	7.25	2578696
2006-09-29	7.27	7.31	7.09	7.11	1453008
2006-10-02	7.12	7.15	7.09	7.14	1657180
2006-10-03	7.13	7.14	7.07	7.07	1629704
2006-10-04	7.02	7.07	6.95	7.06	1728062
2006-10-05	7.08	7.19	7.02	7.15	2231742
2006-10-06	7.11	7.19	7.10	7.16	2094046
2006-10-09	7.13	7.18	7.09	7.15	1200856
2006-10-10	7.14	7.20	7.07	7.15	1669546
2006-10-11	7.15	7.18	7.02	7.06	1615696
2006-10-12	7.10	7.16	7.09	7.15	2528114
2006-10-13	7.13	7.17	7.08	7.10	1979638
2006-10-16	7.12	7.13	7.08	7.13	1288640
2006-10-17	7.13	7.19	7.10	7.16	2042200
2006-10-18	7.20	7.32	7.15	7.20	2089200
2006-10-19	7.22	7.30	7.05	7.12	3888378
2006-10-20	7.15	7.25	7.09	7.17	3187612
2006-10-23	7.15	7.45	7.14	7.38	3395496
2006-10-24	7.54	7.95	7.54	7.72	4161770
2006-10-25	7.76	7.78	7.67	7.73	2215650
2006-10-26	7.73	7.95	7.73	7.83	2401008
2006-10-27	7.78	7.99	7.75	7.89	3896006
2006-10-30	7.84	7.95	7.80	7.86	2081440
2006-10-31	7.91	7.99	7.79	7.96	2811676
2006-11-01	8.00	8.05	7.84	7.91	1888628
2006-11-02	7.89	7.95	7.75	7.91	2059900
2006-11-03	7.96	8.11	7.95	8.02	2458990
2006-11-06	8.04	8.10	8.01	8.06	1714318
2006-11-07	8.03	8.18	8.03	8.14	1462104
2006-11-08	8.09	8.16	8.03	8.11	1256784
2006-11-09	8.22	8.22	8.09	8.17	1364712
2006-11-10	8.24	8.46	8.10	8.44	1928030
2006-11-13	8.41	8.45	8.31	8.42	1394562
2006-11-14	8.45	8.62	8.35	8.62	1779370
2006-11-15	8.59	8.73	8.52	8.67	2272928
2006-11-16	8.67	8.73	8.55	8.68	1062608
2006-11-17	8.65	8.65	8.51	8.60	1231928
2006-11-20	8.55	8.56	8.43	8.47	1307996
2006-11-21	8.45	8.47	8.38	8.46	1715640
2006-11-22	8.45	8.48	8.41	8.45	786268
2006-11-24	8.42	8.46	8.39	8.44	309056
2006-11-27	8.44	8.50	8.24	8.25	1207448
2006-11-28	8.24	8.29	8.13	8.19	1653898
2006-11-29	8.17	8.28	8.17	8.24	1028392
2006-11-30	8.21	8.37	8.21	8.28	1669464
2006-12-01	8.34	8.43	8.23	8.39	1569396
2006-12-04	8.35	8.49	8.35	8.47	1431122
2006-12-05	8.30	8.36	8.22	8.25	3025078
2006-12-06	8.25	8.25	8.12	8.13	1806204
2006-12-07	8.11	8.22	8.09	8.11	1869796
2006-12-08	8.12	8.13	8.04	8.10	1567874
2006-12-11	8.04	8.21	8.04	8.18	1694592
2006-12-12	8.19	8.23	8.08	8.09	1680664
2006-12-13	7.91	7.98	7.82	7.95	2718852
2006-12-14	7.99	8.03	7.95	8.01	1566312
2006-12-15	8.05	8.06	7.97	7.97	2561940
2006-12-18	7.96	8.02	7.95	7.95	2638804
2006-12-19	7.91	7.96	7.84	7.90	2565888
2006-12-20	7.89	8.00	7.86	7.97	1512856
2006-12-21	7.98	8.04	7.94	7.98	3403972
2006-12-22	7.97	7.99	7.89	7.93	1146504
2006-12-26	7.90	7.95	7.87	7.92	925278
2006-12-27	7.93	8.06	7.93	8.03	788714
2006-12-28	7.99	7.99	7.87	7.95	963740
2006-12-29	7.91	7.93	7.76	7.78	1473480
2007-01-03	7.79	7.95	7.69	7.82	1916270
2007-01-04	7.80	7.82	7.56	7.73	2462564
2007-01-05	7.69	7.79	7.56	7.60	1743350
2007-01-08	7.59	7.61	7.49	7.52	2842088
2007-01-09	7.50	7.58	7.44	7.54	4152892
2007-01-10	7.51	7.56	7.43	7.49	1549806
2007-01-11	7.51	7.59	7.50	7.57	2318038
2007-01-12	7.56	7.66	7.54	7.63	1189100
2007-01-16	7.60	7.77	7.60	7.75	2081306
2007-01-17	7.74	7.84	7.66	7.80	1678206
2007-01-18	7.84	8.00	7.81	7.90	1933922
2007-01-19	7.88	8.04	7.88	8.01	1592030
2007-01-22	8.00	8.00	7.87	7.93	1048760
2007-01-23	7.91	8.01	7.88	7.94	795920
2007-01-24	7.93	8.01	7.91	8.00	966608
2007-01-25	7.94	8.07	7.94	8.00	1731430
2007-01-26	8.01	8.01	7.85	7.96	1571714
2007-01-29	8.50	8.81	8.29	8.76	8998824
2007-01-30	8.56	8.70	8.51	8.66	7358938
2007-01-31	8.60	8.75	8.56	8.75	3280038
2007-02-01	8.74	8.86	8.73	8.82	3129190
2007-02-02	8.78	8.82	8.63	8.80	3107080
2007-02-05	8.86	8.96	8.78	8.89	2286530
2007-02-06	8.83	8.93	8.77	8.88	2575538
2007-02-07	8.90	8.93	8.74	8.93	2159732
2007-02-08	8.93	8.93	8.77	8.86	3447784
2007-02-09	8.85	8.94	8.83	8.85	2960292
2007-02-12	8.83	8.85	8.74	8.77	2126542
2007-02-13	8.75	8.79	8.62	8.75	2337418
2007-02-14	8.77	8.82	8.70	8.74	1678126
2007-02-15	8.74	8.77	8.69	8.72	1797640
2007-02-16	8.74	8.76	8.69	8.70	1516992
2007-02-20	8.67	8.71	8.59	8.69	1154554
2007-02-21	8.65	8.75	8.59	8.72	1576796
2007-02-22	8.70	8.75	8.60	8.63	1129144
2007-02-23	8.61	8.77	8.59	8.75	1552132
2007-02-26	8.76	8.80	8.55	8.65	1490660
2007-02-27	8.59	8.59	8.29	8.37	1571264
2007-02-28	8.39	8.46	8.31	8.36	1386016
2007-03-01	8.28	8.38	8.10	8.26	2147706
2007-03-02	8.22	8.28	8.13	8.14	1242746
2007-03-05	8.11	8.11	7.99	8.03	1455088
2007-03-06	8.05	8.16	8.00	8.12	1260924
2007-03-07	8.10	8.24	8.03	8.18	1554802
2007-03-08	8.25	8.44	8.18	8.36	2073350
2007-03-09	8.40	8.41	8.32	8.36	2242568
2007-03-12	8.35	8.44	8.32	8.43	1618364
2007-03-13	8.38	8.39	8.25	8.26	1347632
2007-03-14	8.30	8.31	8.02	8.19	2322964
2007-03-15	8.19	8.33	8.14	8.25	1869842
2007-03-16	8.23	8.30	8.19	8.23	1046690
2007-03-19	8.30	8.37	8.20	8.26	1533116
2007-03-20	8.23	8.32	8.20	8.27	1324448
2007-03-21	8.29	8.37	8.21	8.23	1997230
2007-03-22	8.27	8.34	8.19	8.24	1999872
2007-03-23	8.26	8.34	8.18	8.19	1566696
2007-03-26	8.19	8.29	8.12	8.14	1604900
2007-03-27	8.10	8.24	8.10	8.21	1736458
2007-03-28	8.20	8.25	8.14	8.20	1652884
2007-03-29	8.26	8.29	8.03	8.06	2205376
2007-03-30	8.10	8.16	8.02	8.13	1634826
2007-04-02	8.16	8.26	8.14	8.24	1377458
2007-04-03	8.26	8.36	8.17	8.22	1185432
2007-04-04	8.18	8.25	8.15	8.20	976836
2007-04-05	8.17	8.20	8.13	8.15	915812
2007-04-09	8.13	8.21	8.13	8.20	757296
2007-04-10	8.16	8.22	8.14	8.19	794864
2007-04-11	8.18	8.23	8.12	8.21	1068812
2007-04-12	8.17	8.21	8.13	8.18	1254650
2007-04-13	8.18	8.23	8.14	8.18	1247476
2007-04-16	8.21	8.30	8.19	8.26	1216736
2007-04-17	8.29	8.29	8.18	8.26	1911118
2007-04-18	8.22	8.35	8.18	8.30	1327376
2007-04-19	8.30	8.31	8.16	8.28	1208646
2007-04-20	8.32	8.35	8.21	8.24	1425830
2007-04-23	8.62	9.68	8.62	9.38	9281580
2007-04-24	9.33	9.35	9.10	9.16	3016618
2007-04-25	8.88	9.05	8.88	8.95	2777018
2007-04-26	8.93	9.13	8.93	9.09	2535944
2007-04-27	9.08	9.12	8.87	8.89	1449554
2007-04-30	8.89	8.98	8.84	8.90	2324110
2007-05-01	8.91	9.04	8.87	8.98	2537916
2007-05-02	8.96	9.02	8.85	9.02	1988472
2007-05-03	9.00	9.19	8.95	9.17	2571706
2007-05-04	9.19	9.52	9.14	9.44	5498168
2007-05-07	9.43	9.55	9.37	9.46	3337604
2007-05-08	9.44	9.47	9.31	9.43	1825744
2007-05-09	9.36	9.50	9.29	9.45	1869862
2007-05-10	9.40	9.40	9.17	9.21	2820806
2007-05-11	9.24	9.45	9.20	9.33	2038044
2007-05-14	9.32	9.53	9.28	9.43	2135908
2007-05-15	9.41	9.41	9.18	9.21	2275710
2007-05-16	9.25	9.29	9.13	9.16	2544958
2007-05-17	9.12	9.14	9.05	9.10	1637164
2007-05-18	9.11	9.27	9.08	9.13	2127482
2007-05-21	9.13	9.27	9.10	9.25	1903390
2007-05-22	9.27	9.32	9.17	9.30	1689544
2007-05-23	9.29	9.32	9.11	9.15	1452498
2007-05-24	9.13	9.18	8.98	9.01	1217188
2007-05-25	9.02	9.07	8.95	9.01	663112
2007-05-29	8.99	9.06	8.95	8.99	1713098
2007-05-30	8.95	8.97	8.76	8.97	2713984
2007-05-31	9.01	9.08	8.85	8.88	2441976
2007-06-01	8.93	9.02	8.88	8.91	1695192
2007-06-04	9.00	9.22	8.95	9.13	4759052
2007-06-05	9.06	9.10	8.85	8.91	2648672
2007-06-06	8.86	8.89	8.62	8.62	2518074
2007-06-07	8.58	8.78	8.58	8.59	3845740
2007-06-08	8.60	8.71	8.58	8.69	1978524
2007-06-11	8.74	8.83	8.67	8.83	2830210
2007-06-12	8.82	9.29	8.82	9.03	5113510
2007-06-13	9.06	9.30	9.06	9.26	5243974
2007-06-14	9.26	9.42	9.25	9.34	3592590
2007-06-15	9.37	9.39	9.22	9.25	2181616
2007-06-18	9.29	9.31	9.15	9.20	1987730
2007-06-19	9.68	10.56	9.68	10.01	9967186
2007-06-20	10.01	10.05	9.92	9.93	4096514
2007-06-21	9.88	10.04	9.84	9.90	2938370
2007-06-22	9.76	9.83	9.65	9.73	4167814
2007-06-25	9.73	9.90	9.62	9.70	2133762
2007-06-26	9.72	9.90	9.67	9.80	3352160
2007-06-27	9.73	9.76	9.58	9.71	2734034
2007-06-28	9.68	9.93	9.67	9.83	2438830
2007-06-29	9.82	9.99	9.76	9.85	2567480
2007-07-02	9.85	9.97	9.84	9.90	1955110
2007-07-03	9.94	9.99	9.87	9.89	765710
2007-07-05	9.88	9.98	9.77	9.86	1389982
2007-07-06	9.83	10.04	9.76	10.02	2434426
2007-07-09	10.02	10.18	9.95	10.07	1872414
2007-07-10	10.06	10.61	10.06	10.43	5081144
2007-07-11	10.47	10.51	10.32	10.46	2823362
2007-07-12	10.50	10.81	10.36	10.76	3409042
2007-07-13	10.73	10.73	10.51	10.61	2195842
2007-07-16	10.60	10.64	10.53	10.57	2252054
2007-07-17	10.60	10.69	10.55	10.61	1766240
2007-07-18	10.54	10.55	10.34	10.48	2195494
2007-07-19	10.52	10.60	10.42	10.50	2508158
2007-07-20	10.49	10.52	10.19	10.48	3346432
2007-07-23	10.63	11.19	10.54	10.92	4731154
2007-07-24	10.80	10.91	10.68	10.76	3121712
2007-07-25	10.61	10.75	10.36	10.42	3728606
2007-07-26	10.27	10.35	9.88	10.07	3325860
2007-07-27	10.08	10.21	9.86	10.10	3273816
2007-07-30	10.13	10.20	9.98	10.16	2415234
2007-07-31	10.19	10.22	9.84	9.87	3835540
2007-08-01	9.86	10.00	9.74	9.89	2803006
2007-08-02	9.95	10.10	9.86	10.04	2111196
2007-08-03	10.05	10.10	9.64	9.68	2251214
2007-08-06	9.75	10.21	9.62	10.20	4212066
2007-08-07	10.14	10.44	10.03	10.42	4630998
2007-08-08	10.50	10.88	10.43	10.61	4520728
2007-08-09	10.43	10.69	10.10	10.59	3712020
2007-08-10	10.50	10.67	10.02	10.23	3309998
2007-08-13	10.50	10.50	9.75	10.11	2514712
2007-08-14	10.16	10.16	9.91	9.98	2027378
2007-08-15	9.96	10.22	9.88	9.92	2031092
2007-08-16	9.86	9.90	9.39	9.60	2632506
2007-08-17	9.87	10.07	9.49	9.65	2860166
2007-08-20	9.66	9.93	9.58	9.80	1726004
2007-08-21	9.72	10.00	9.67	9.94	2232088
2007-08-22	10.03	10.06	9.69	9.85	2395276
2007-08-23	9.90	9.93	9.57	9.64	1942478
2007-08-24	9.61	9.78	9.55	9.78	1233804
2007-08-27	9.75	9.82	9.65	9.67	884176
2007-08-28	9.65	9.73	9.45	9.49	1794188
2007-08-29	9.56	9.97	9.52	9.89	1860180
2007-08-30	9.81	9.94	9.70	9.88	1625068
2007-08-31	9.98	10.05	9.80	10.02	1419914
2007-09-04	10.01	10.22	9.94	10.19	1221194
2007-09-05	10.14	10.15	9.98	10.07	1187158
2007-09-06	10.06	10.06	9.80	9.88	1249182
2007-09-07	9.78	9.86	9.60	9.76	1344602
2007-09-10	9.78	9.87	9.58	9.60	2260938
2007-09-11	9.66	9.73	9.51	9.60	2239760
2007-09-12	9.59	9.68	9.49	9.50	1261462
2007-09-13	9.58	9.82	9.49	9.74	2140110
2007-09-14	9.70	10.06	9.65	10.06	1692908
2007-09-17	10.02	10.08	9.78	9.78	831554
2007-09-18	9.83	10.23	9.77	10.15	1138222
2007-09-19	10.23	10.23	10.01	10.10	1534418
2007-09-20	10.09	10.19	9.98	10.11	690866
2007-09-21	10.17	10.23	10.09	10.15	1573318
2007-09-24	10.18	10.19	9.83	9.95	1170876
2007-09-25	9.89	9.97	9.69	9.80	1193470
2007-09-26	9.86	10.58	9.86	10.45	2907972
2007-09-27	10.49	10.73	10.39	10.51	1591504
2007-09-28	10.50	10.88	10.50	10.72	2039668
2007-10-01	10.71	10.87	10.62	10.79	1033350
2007-10-02	10.81	10.82	10.53	10.64	3173730
2007-10-03	10.60	10.76	10.51	10.75	1607926
2007-10-04	10.80	10.86	10.66	10.72	1636270
2007-10-05	10.82	11.10	10.78	11.10	1357562
2007-10-08	11.10	11.24	11.05	11.21	1423408
2007-10-09	11.26	11.29	11.10	11.27	891072
2007-10-10	11.23	11.30	11.03	11.14	1036912
2007-10-11	11.17	11.18	10.81	10.87	1231510
2007-10-12	10.93	10.95	10.72	10.81	1467088
2007-10-15	10.80	10.90	10.65	10.70	1089202
2007-10-16	10.65	10.77	10.34	10.37	2460260
2007-10-17	10.38	10.57	10.35	10.53	1559694
2007-10-18	10.51	10.52	10.29	10.47	1275870
2007-10-19	10.55	10.77	10.25	10.30	1901942
2007-10-22	10.41	10.67	10.02	10.43	2772390
2007-10-23	10.45	10.75	10.40	10.67	2135198
2007-10-24	10.53	10.75	10.23	10.55	2141700
2007-10-25	10.59	10.77	10.42	10.66	2359316
2007-10-26	10.75	10.86	10.60	10.69	4692536
2007-10-29	10.71	10.81	10.60	10.64	1270598
2007-10-30	10.59	10.65	10.34	10.46	1226770
2007-10-31	10.49	10.62	10.22	10.39	1446064
2007-11-01	10.34	10.62	10.15	10.23	1505084
2007-11-02	10.31	10.31	9.91	10.03	1848652
2007-11-05	10.03	10.07	9.79	9.94	997250
2007-11-06	10.01	10.05	9.89	9.95	1922724
2007-11-07	9.83	9.91	9.74	9.76	1462078
2007-11-08	9.78	9.99	9.61	9.86	2048124
2007-11-09	9.71	10.06	9.52	9.59	1488536
2007-11-12	9.53	9.64	9.42	9.50	1799760
2007-11-13	9.57	9.58	9.49	9.51	3243118
2007-11-14	9.58	9.85	9.49	9.50	1483502
2007-11-15	9.50	9.53	9.49	9.50	4391284
2007-11-16	9.55	9.58	9.43	9.51	3355570
2007-11-19	9.49	9.55	9.38	9.49	4761282
2007-11-20	9.51	9.72	9.46	9.58	2280862
2007-11-21	9.49	9.68	9.49	9.56	1669250
2007-11-23	9.64	9.75	9.57	9.64	313298
2007-11-26	9.65	9.73	9.40	9.40	1677250
2007-11-27	9.43	9.51	9.24	9.36	2192842
2007-11-28	9.45	9.81	9.42	9.78	1464840
2007-11-29	9.74	9.91	9.57	9.84	1990528
2007-11-30	9.92	10.00	9.82	9.91	4435770
2007-12-03	9.88	9.99	9.72	9.72	2279048
2007-12-04	9.63	9.68	9.26	9.34	3769432
2007-12-05	9.46	9.56	9.32	9.51	2026908
2007-12-06	9.52	9.79	9.52	9.78	1492812
2007-12-07	9.81	9.91	9.66	9.69	2291604
2007-12-10	9.70	9.78	9.61	9.72	1303932
2007-12-11	9.73	9.92	9.36	9.36	1272802
2007-12-12	9.55	9.59	9.26	9.29	1159470
2007-12-13	9.24	9.32	9.12	9.21	1439088
2007-12-14	9.09	9.18	8.84	8.84	1642246
2007-12-17	8.78	8.78	8.54	8.54	3402138
2007-12-18	8.60	8.79	8.51	8.75	2492832
2007-12-19	8.71	8.78	8.50	8.52	2780350
2007-12-20	8.60	9.07	8.59	9.07	2390760
2007-12-21	9.34	9.47	9.25	9.47	3582872
2007-12-24	9.42	9.47	9.17	9.22	840246
2007-12-26	9.16	9.31	9.14	9.26	816642
2007-12-27	9.17	9.27	9.06	9.06	1090978
2007-12-28	9.10	9.16	9.00	9.02	1215292
2007-12-31	8.99	9.08	8.88	8.89	1133578
2008-01-02	8.86	9.03	8.59	8.66	2080804
2008-01-03	8.66	8.72	8.29	8.31	2913444
2008-01-04	8.25	8.30	7.98	8.01	2012692
2008-01-07	8.03	8.32	8.03	8.25	2761446
2008-01-08	8.26	8.45	8.16	8.17	2877478
2008-01-09	8.16	8.30	8.09	8.28	2414338
2008-01-10	8.34	8.64	8.20	8.39	3245168
2008-01-11	8.26	8.30	7.99	8.01	2424724
2008-01-14	8.08	8.25	8.02	8.15	1541808
2008-01-15	8.05	8.10	7.84	7.86	1881344
2008-01-16	7.80	8.03	7.72	7.98	2527562
2008-01-17	7.99	8.13	7.73	7.74	2195342
2008-01-18	8.00	8.04	7.39	7.42	3470032
2008-01-22	7.09	7.55	6.73	7.43	4795728
2008-01-23	7.23	7.54	7.11	7.52	3616668
2008-01-24	7.58	7.74	7.48	7.73	3415506
2008-01-25	7.93	8.26	7.81	7.85	4624100
2008-01-28	8.26	8.28	7.99	8.28	3757106
2008-01-29	8.15	8.15	7.63	7.89	5971834
2008-01-30	7.75	8.01	7.70	7.87	2809154
2008-01-31	7.75	8.01	7.65	7.93	3225932
2008-02-01	7.93	8.08	7.83	8.02	2007298
2008-02-04	7.99	8.02	7.83	7.83	2113580
2008-02-05	7.81	7.84	7.63	7.63	1816650
2008-02-06	7.69	7.73	7.47	7.48	2229976
2008-02-07	7.46	7.76	7.41	7.61	3303248
2008-02-08	7.59	7.81	7.59	7.76	2493954
2008-02-11	7.80	7.82	7.55	7.58	3505332
2008-02-12	7.80	7.91	7.60	7.85	1768328
2008-02-13	7.90	8.14	7.90	8.07	1807336
2008-02-14	8.07	8.18	7.81	7.91	1918096
2008-02-15	7.86	7.91	7.73	7.90	1032796
2008-02-19	8.00	8.04	7.67	7.70	1932192
2008-02-20	7.65	7.85	7.65	7.82	1848820
2008-02-21	7.85	7.93	7.67	7.68	885748
2008-02-22	7.72	7.79	7.60	7.78	1008564
2008-02-25	7.74	7.92	7.65	7.90	1039790
2008-02-26	7.95	8.20	7.95	8.15	1418658
2008-02-27	8.15	8.33	8.08	8.28	2148120
2008-02-28	8.22	8.28	8.08	8.09	1502476
2008-02-29	7.99	8.17	7.96	8.06	2790124
2008-03-03	8.05	8.08	7.90	7.98	1524030
2008-03-04	7.92	7.98	7.81	7.86	1706450
2008-03-05	7.90	8.07	7.84	7.96	991548
2008-03-06	7.93	8.07	7.92	7.94	1395898
2008-03-07	7.85	8.00	7.81	7.87	1306700
2008-03-10	7.90	7.94	7.61	7.61	1458896
2008-03-11	7.74	7.99	7.69	7.90	1664046
2008-03-12	7.93	8.14	7.80	8.11	2360816
2008-03-13	7.98	8.41	7.98	8.14	3764346
2008-03-14	8.19	8.19	7.90	8.02	1877466
2008-03-17	7.99	8.22	7.98	8.03	1537356
2008-03-18	8.17	8.40	8.02	8.40	1625928
2008-03-19	8.06	8.73	8.03	8.51	1805602
2008-03-20	8.57	8.65	8.47	8.59	1597776
2008-03-24	8.57	8.82	8.47	8.70	1606408
2008-03-25	8.69	8.89	7.43	8.83	1674886
2008-03-26	8.78	8.87	8.69	8.75	2023314
2008-03-27	8.74	8.81	8.45	8.52	2707078
2008-03-28	8.60	8.66	8.48	8.50	1122026
2008-03-31	8.53	8.67	8.49	8.58	2366714
2008-04-01	8.60	9.09	8.60	8.98	2375320
2008-04-02	9.00	9.10	8.85	8.93	2852012
2008-04-03	8.89	8.89	8.73	8.83	2391378
2008-04-04	8.85	8.96	8.68	8.89	1847074
2008-04-07	8.65	8.97	8.60	8.71	2806700
2008-04-08	8.63	8.76	8.57	8.63	2334684
2008-04-09	8.64	8.69	8.31	8.32	2084954
2008-04-10	8.33	8.50	8.31	8.46	2122774
2008-04-11	8.36	8.54	8.23	8.28	2148870
2008-04-14	8.27	8.45	8.07	8.18	2217866
2008-04-15	8.24	8.28	7.98	8.15	2503804
2008-04-16	8.23	8.43	8.19	8.43	1344238
2008-04-17	8.29	8.30	8.02	8.20	2944218
2008-04-18	8.30	8.44	8.25	8.39	1815308
2008-04-21	8.32	8.40	8.16	8.40	2115984
2008-04-22	8.30	9.55	8.30	9.23	9681790
2008-04-23	9.21	9.31	9.11	9.30	7278918
2008-04-24	9.23	9.58	9.20	9.41	2848532
2008-04-25	9.46	9.51	9.34	9.35	2002566
2008-04-28	9.33	9.54	9.33	9.38	2373042
2008-04-29	9.39	9.49	9.23	9.25	3067218
2008-04-30	9.30	9.59	9.22	9.34	2862184
2008-05-01	9.42	9.59	9.29	9.54	2563256
2008-05-02	9.60	9.64	9.30	9.38	1718640
2008-05-05	9.39	9.40	9.20	9.32	1436012
2008-05-06	9.29	9.42	9.22	9.40	1212448
2008-05-07	9.39	9.57	9.23	9.40	2282748
2008-05-08	9.48	9.50	9.25	9.47	978142
2008-05-09	9.36	9.49	9.32	9.38	1347492
2008-05-12	9.38	9.59	9.37	9.57	2918414
2008-05-13	9.56	9.56	9.43	9.55	2126720
2008-05-14	9.59	9.73	9.44	9.57	2315738
2008-05-15	9.56	9.68	9.48	9.67	1307256
2008-05-16	9.71	9.74	9.41	9.50	1417080
2008-05-19	9.52	9.71	9.41	9.55	1526958
2008-05-20	9.50	9.59	9.28	9.33	1769486
2008-05-21	9.37	9.45	9.04	9.09	1990992
2008-05-22	9.09	9.24	9.08	9.12	1715998
2008-05-23	9.08	9.08	8.79	8.80	1621524
2008-05-27	8.74	8.96	8.73	8.95	2674166
2008-05-28	8.94	8.94	8.58	8.77	2601286
2008-05-29	8.73	8.89	8.67	8.84	2474690
2008-05-30	8.84	8.84	8.73	8.78	2241770
2008-06-02	8.78	8.85	8.55	8.60	1759356
2008-06-03	8.64	8.64	8.29	8.39	4051524
2008-06-04	8.42	8.56	8.25	8.49	2916610
2008-06-05	8.54	8.54	8.28	8.31	4350866
2008-06-06	8.24	8.26	8.03	8.06	3192754
2008-06-09	8.11	8.15	7.92	8.03	3610790
2008-06-10	7.95	8.14	7.74	7.99	3722612
2008-06-11	7.97	8.03	7.86	7.90	2957332
2008-06-12	7.96	8.04	7.88	7.92	3071800
2008-06-13	8.00	8.09	7.90	7.99	3047472
2008-06-16	7.96	8.12	7.85	8.03	2544098
2008-06-17	8.04	8.16	7.91	8.03	2413710
2008-06-18	8.01	8.04	7.75	7.89	2984070
2008-06-19	7.88	8.09	7.76	8.08	2624462
2008-06-20	8.00	8.05	7.85	7.89	3934530
2008-06-23	7.91	8.08	7.81	7.95	3080464
2008-06-24	7.90	7.93	7.70	7.75	2332934
2008-06-25	7.79	7.99	7.64	7.93	3975130
2008-06-26	7.84	7.84	7.46	7.46	2888942
2008-06-27	7.46	7.61	7.43	7.45	3674002
2008-06-30	7.41	7.52	7.20	7.22	2565462
2008-07-01	7.09	7.31	7.03	7.24	3423030
2008-07-02	7.31	7.33	6.96	6.97	2889806
2008-07-03	6.98	7.09	6.95	7.03	1512010
2008-07-07	7.05	7.22	6.93	7.08	3141678
2008-07-08	6.88	7.42	6.85	7.40	3981416
2008-07-09	7.38	7.43	7.02	7.05	4349438
2008-07-10	7.06	7.16	6.93	7.00	3290446
2008-07-11	6.93	7.16	6.75	7.08	5230064
2008-07-14	7.12	7.15	6.83	6.92	3365564
2008-07-15	6.85	7.02	6.64	6.85	7369312
2008-07-16	6.86	7.34	6.69	7.34	3078110
2008-07-17	7.61	7.89	7.53	7.63	4234232
2008-07-18	7.60	7.76	7.43	7.66	3209958
2008-07-21	7.74	7.76	7.50	7.65	2028208
2008-07-22	7.00	7.80	7.00	7.54	3987756
2008-07-23	7.62	7.94	7.53	7.80	2847838
2008-07-24	7.72	8.03	7.55	7.56	3488900
2008-07-25	7.59	7.80	7.48	7.67	2205130
2008-07-28	7.66	7.74	7.52	7.57	2360060
2008-07-29	7.58	7.94	7.47	7.85	2102958
2008-07-30	7.90	8.02	7.64	7.68	2706300
2008-07-31	7.62	7.80	7.53	7.73	2334664
2008-08-01	7.81	7.81	7.44	7.60	1900694
2008-08-04	7.60	7.65	7.37	7.61	2165586
2008-08-05	7.68	7.83	7.63	7.82	2178058
2008-08-06	7.82	7.85	7.61	7.80	1917096
2008-08-07	7.75	7.75	7.54	7.55	1869656
2008-08-08	7.56	7.91	7.55	7.87	2076090
2008-08-11	7.88	8.23	7.82	8.11	2640576
2008-08-12	8.08	8.19	8.00	8.10	1120264
2008-08-13	8.07	8.16	7.97	8.03	1703654
2008-08-14	7.98	8.15	7.88	8.05	1235892
2008-08-15	8.07	8.24	8.03	8.07	1198588
2008-08-18	8.17	8.23	7.98	8.05	1173610
2008-08-19	8.02	8.25	7.88	7.92	1211520
2008-08-20	7.94	8.01	7.72	7.84	1538268
2008-08-21	7.80	7.87	7.66	7.79	1101006
2008-08-22	7.81	8.03	7.62	7.97	1414572
2008-08-25	7.95	7.99	7.74	7.79	987302
2008-08-26	7.78	7.90	7.71	7.89	1129766
2008-08-27	7.89	7.99	7.80	7.84	950078
2008-08-28	7.86	8.05	7.80	8.04	1677282
2008-08-29	7.99	8.01	7.90	7.97	954076
2008-09-02	8.11	8.34	7.98	8.04	1353698
2008-09-03	8.02	8.14	7.96	8.08	1191238
2008-09-04	8.04	8.09	7.88	8.03	1557850
2008-09-05	7.95	8.02	7.83	8.00	1425620
2008-09-08	8.17	8.41	8.14	8.33	2165800
2008-09-09	8.33	8.46	8.12	8.12	1880612
2008-09-10	8.20	8.24	8.04	8.17	1452238
2008-09-11	8.10	8.32	7.98	8.31	1317960
2008-09-12	8.20	8.37	8.15	8.36	2187288
2008-09-15	8.00	8.44	8.00	8.25	1656002
2008-09-16	8.22	8.45	8.09	8.44	2293960
2008-09-17	8.35	8.70	7.82	8.55	3424338
2008-09-18	8.67	8.72	8.36	8.50	6571298
2008-09-19	8.88	8.88	8.09	8.80	3534442
2008-09-22	8.74	8.85	8.50	8.54	1792840
2008-09-23	7.85	8.51	7.85	8.41	3143528
2008-09-24	8.46	8.52	8.25	8.40	2313464
2008-09-25	8.43	8.48	8.28	8.47	1535412
2008-09-26	8.33	8.53	8.27	8.45	1643902
2008-09-29	7.73	7.73	7.15	7.60	5897576
2008-09-30	7.62	7.62	7.05	7.15	7852592
2008-10-01	7.04	7.04	6.18	6.47	6713244
2008-10-02	6.47	6.72	5.96	6.03	6608250
2008-10-03	6.09	6.21	5.90	5.93	5657710
2008-10-06	5.78	5.90	5.49	5.89	4899124
2008-10-07	6.04	6.25	5.70	5.75	3159688
2008-10-08	5.60	5.89	5.12	5.72	3183010
2008-10-09	5.87	6.28	5.59	5.60	4813426
2008-10-10	5.36	5.83	5.24	5.60	10351610
2008-10-13	5.79	6.07	5.58	6.06	2453690
2008-10-14	6.09	6.17	5.76	5.85	3224522
2008-10-15	5.75	5.84	5.56	5.60	3517770
2008-10-16	5.59	5.72	5.44	5.69	4219120
2008-10-17	5.57	5.84	5.41	5.66	3358452
2008-10-20	5.79	5.82	5.63	5.80	2465262
2008-10-21	4.86	5.28	4.86	5.06	8022082
2008-10-22	4.92	4.92	4.49	4.55	7767860
2008-10-23	4.58	4.63	4.27	4.37	8154676
2008-10-24	4.19	4.36	4.12	4.22	4813526
2008-10-27	4.16	4.28	4.12	4.15	3058990
2008-10-28	4.15	4.40	4.10	4.36	7456134
2008-10-29	4.37	4.50	4.23	4.41	7852546
2008-10-30	4.49	4.53	4.38	4.50	3699024
2008-10-31	4.50	4.86	4.41	4.80	5778118
2008-11-03	4.78	5.02	4.76	4.85	4722438
2008-11-04	4.92	4.96	4.82	4.86	4630706
2008-11-05	4.82	4.95	4.67	4.67	2363142
2008-11-06	4.63	4.64	4.32	4.34	3174872
2008-11-07	4.37	4.57	4.35	4.45	1967248
2008-11-10	4.54	4.63	4.25	4.30	2350024
2008-11-11	4.27	4.30	4.14	4.19	2667994
2008-11-12	4.12	4.19	3.99	3.99	2713910
2008-11-13	4.01	4.26	3.86	4.26	3188890
2008-11-14	4.22	4.22	3.89	3.91	3766706
2008-11-17	3.89	4.14	3.86	4.00	2141046
2008-11-18	4.03	4.08	3.71	3.82	3653202
2008-11-19	3.84	3.97	3.47	3.48	5978248
2008-11-20	3.75	3.75	3.25	3.36	5884594
2008-11-21	3.43	3.60	3.28	3.60	4294568
2008-11-24	3.75	4.10	3.75	4.00	3310324
2008-11-25	4.05	4.21	3.98	4.14	4346678
2008-11-26	4.04	4.38	3.98	4.35	2171700
2008-11-28	4.31	4.39	4.26	4.39	627578
2008-12-01	4.24	4.35	4.01	4.03	3541098
2008-12-02	4.11	4.31	3.93	4.29	3907902
2008-12-03	4.21	4.43	4.15	4.42	4040392
2008-12-04	4.38	4.80	4.36	4.52	6475974
2008-12-05	4.20	4.58	4.01	4.53	12729570
2008-12-08	4.63	4.82	4.57	4.79	6403314
2008-12-09	4.75	4.88	4.55	4.60	4063162
2008-12-10	4.66	4.80	4.65	4.73	3172702
2008-12-11	4.67	4.75	4.34	4.44	4133476
2008-12-12	4.31	4.48	4.11	4.46	5932394
2008-12-15	4.48	4.70	4.32	4.41	1866096
2008-12-16	4.37	4.58	4.35	4.52	3254292
2008-12-17	4.48	4.59	4.38	4.49	4702848
2008-12-18	4.52	4.52	4.22	4.31	3825340
2008-12-19	4.40	4.62	4.35	4.42	5247448
2008-12-22	4.38	4.40	4.11	4.22	2276718
2008-12-23	4.23	4.40	4.16	4.21	2406692
2008-12-24	4.18	4.19	4.11	4.15	727598
2008-12-26	4.15	4.23	4.11	4.23	988678
2008-12-29	4.22	4.23	4.08	4.16	2613654
2008-12-30	4.10	4.28	4.10	4.26	2277210
2008-12-31	4.26	4.46	4.19	4.42	2548052
2009-01-02	4.44	4.71	4.37	4.69	2471634
2009-01-05	4.65	4.66	4.38	4.51	3262282
2009-01-06	4.52	4.61	4.37	4.55	2212640
2009-01-07	4.50	4.50	4.31	4.35	1681614
2009-01-08	4.33	4.51	4.28	4.50	1768000
2009-01-09	4.47	4.47	4.25	4.28	1706382
2009-01-12	4.57	4.63	4.24	4.30	3156100
2009-01-13	4.26	4.40	4.23	4.32	4493632
2009-01-14	4.29	4.32	4.13	4.21	3101084
2009-01-15	4.21	4.42	4.09	4.37	3222510
2009-01-16	4.21	4.49	4.21	4.40	4081756
2009-01-20	4.39	4.49	4.17	4.20	2404088
2009-01-21	4.26	4.33	4.09	4.32	2625910
2009-01-22	4.25	4.33	4.08	4.27	3798124
2009-01-23	4.18	4.33	4.09	4.28	2832900
2009-01-26	4.04	4.34	4.00	4.22	2920070
2009-01-27	4.24	4.42	4.22	4.30	2958016
2009-01-28	4.34	4.45	4.28	4.32	4451084
2009-01-29	4.29	4.37	4.15	4.30	4491172
2009-01-30	4.42	4.42	4.20	4.20	4449868
2009-02-02	4.13	4.16	4.07	4.14	2000232
2009-02-03	4.17	4.30	4.13	4.27	3825252
2009-02-04	4.24	4.37	4.19	4.20	3550286
2009-02-05	4.15	4.41	4.10	4.39	4804300
2009-02-06	4.41	4.81	4.36	4.75	6700068
2009-02-09	4.75	4.79	4.64	4.70	3488606
2009-02-10	4.62	4.73	4.46	4.49	5564316
2009-02-11	4.49	4.55	4.39	4.44	3602456
2009-02-12	4.39	4.47	4.28	4.46	2914662
2009-02-13	4.45	4.57	4.36	4.48	2166312
2009-02-17	4.37	4.43	4.25	4.26	2678616
2009-02-18	4.31	4.34	4.16	4.25	3193124
2009-02-19	4.18	4.32	4.04	4.05	2927674
2009-02-20	3.99	4.08	3.94	4.01	4021612
2009-02-23	4.03	4.07	3.88	3.90	2959946
2009-02-24	3.92	4.11	3.88	4.10	3196550
2009-02-25	4.06	4.14	3.96	4.07	2297998
2009-02-26	4.12	4.25	4.08	4.12	2740124
2009-02-27	4.06	4.14	3.98	4.00	2721656
2009-03-02	3.94	4.00	3.80	3.82	2468664
2009-03-03	3.85	3.91	3.76	3.86	3442400
2009-03-04	3.90	4.10	3.84	4.08	3150678
2009-03-05	3.99	3.99	3.73	3.78	3477988
2009-03-06	3.80	3.85	3.51	3.61	3227066
2009-03-09	3.58	3.69	3.56	3.68	2571734
2009-03-10	3.74	3.99	3.71	3.95	2115636
2009-03-11	3.97	4.13	3.91	4.01	2422252
2009-03-12	4.00	4.25	3.92	4.24	2005920
2009-03-13	4.25	4.32	4.16	4.26	1599238
2009-03-16	4.31	4.39	4.13	4.28	1567744
2009-03-17	4.29	4.36	4.15	4.36	1556686
2009-03-18	4.38	4.62	4.38	4.55	3843670
2009-03-19	4.61	4.74	4.56	4.70	2777224
2009-03-20	4.71	4.79	4.53	4.63	3428648
2009-03-23	4.72	5.09	4.66	5.09	2810176
2009-03-24	5.01	5.12	4.98	5.02	4167148
2009-03-25	5.03	5.12	4.89	5.05	5143394
2009-03-26	5.12	5.28	5.07	5.28	3884220
2009-03-27	5.25	5.32	5.15	5.18	2355546
2009-03-30	4.58	5.06	4.58	4.88	2876832
2009-03-31	4.91	5.10	4.84	4.98	2047106
2009-04-01	4.88	5.22	4.77	5.22	2409214
2009-04-02	5.35	5.93	5.23	5.74	6431330
2009-04-03	5.67	5.73	5.52	5.68	4458598
2009-04-06	5.01	5.58	5.01	5.42	5821620
2009-04-07	5.36	5.44	5.18	5.36	2736940
2009-04-08	5.48	5.56	5.40	5.56	2898338
2009-04-09	5.71	6.04	5.68	6.00	2909984
2009-04-13	5.95	6.00	5.62	5.79	2833706
2009-04-14	5.79	6.04	5.75	5.89	4334856
2009-04-15	5.87	5.98	5.83	5.93	2787298
2009-04-16	6.00	6.07	5.89	6.02	4414626
2009-04-17	5.99	6.15	5.89	6.13	3422102
2009-04-20	6.00	6.04	5.71	5.78	2847410
2009-04-21	5.78	5.99	5.48	5.99	3907646
2009-04-22	5.68	6.36	5.67	6.18	5809124
2009-04-23	6.22	6.31	5.97	6.19	3686638
2009-04-24	6.26	6.61	6.21	6.55	4340968
2009-04-27	6.45	6.56	6.32	6.39	2824278
2009-04-28	6.45	6.53	6.29	6.45	2489560
2009-04-29	6.48	6.59	6.41	6.46	4577204
2009-04-30	6.58	6.83	6.47	6.69	4367300
2009-05-01	6.71	6.71	6.34	6.53	4546946
2009-05-04	6.53	6.72	6.42	6.71	3130660
2009-05-05	6.71	6.71	6.43	6.45	3701586
2009-05-06	6.53	6.54	6.18	6.38	4924562
2009-05-07	6.45	6.57	6.04	6.10	3700370
2009-05-08	6.01	6.34	6.01	6.24	3010506
2009-05-11	6.16	6.22	6.01	6.02	2350344
2009-05-12	6.23	6.23	5.65	5.77	2788998
2009-05-13	5.70	5.76	5.38	5.42	2619918
2009-05-14	5.45	5.62	5.39	5.55	2087826
2009-05-15	5.51	5.67	5.39	5.48	1610894
2009-05-18	5.54	5.72	5.45	5.71	1602476
2009-05-19	5.61	5.93	5.61	5.88	2847172
2009-05-20	5.94	6.01	5.69	5.72	1700580
2009-05-21	5.68	5.68	5.50	5.57	1438310
2009-05-22	5.58	5.66	5.42	5.48	1081130
2009-05-26	5.42	5.76	5.38	5.76	1689664
2009-05-27	5.71	5.90	5.68	5.78	3108738
2009-05-28	5.76	5.87	5.60	5.80	2255182
2009-05-29	5.80	5.91	5.73	5.90	1981348
2009-06-01	5.98	6.38	5.94	6.31	3671542
2009-06-02	6.31	6.45	6.21	6.40	2016262
2009-06-03	6.37	6.37	6.16	6.26	1482778
2009-06-04	6.27	6.45	6.21	6.44	1640602
2009-06-05	6.46	6.80	6.45	6.71	2829032
2009-06-08	6.64	6.64	6.44	6.55	2467264
2009-06-09	6.50	6.61	6.40	6.59	2992426
2009-06-10	6.73	6.92	6.63	6.78	4342946
2009-06-11	6.81	7.01	6.77	6.79	3468680
2009-06-12	6.76	6.78	6.54	6.65	1936748
2009-06-15	6.56	6.68	6.35	6.49	2014742
2009-06-16	6.57	6.64	6.31	6.37	2182990
2009-06-17	6.34	6.41	6.13	6.32	2859624
2009-06-18	6.03	6.14	5.59	5.74	6446454
2009-06-19	5.82	5.91	5.79	5.82	2520906
2009-06-22	5.80	5.80	5.47	5.48	3112954
2009-06-23	5.48	5.57	5.40	5.48	1657048
2009-06-24	5.50	5.70	5.43	5.54	1735976
2009-06-25	5.49	5.76	5.43	5.70	3099360
2009-06-26	5.65	5.77	5.63	5.72	2119932
2009-06-29	5.73	5.89	5.66	5.86	1597424
2009-06-30	5.82	5.99	5.77	5.80	3052770
2009-07-01	5.80	5.86	5.71	5.73	4501416
2009-07-02	5.63	5.64	5.40	5.45	3482406
2009-07-06	5.40	5.46	5.21	5.27	4025766
2009-07-07	5.28	5.42	5.04	5.04	5525852
2009-07-08	5.07	5.19	4.94	5.00	4885092
2009-07-09	5.05	5.17	4.98	5.13	3520934
2009-07-10	5.08	5.28	5.05	5.26	3443630
2009-07-13	5.30	5.40	5.13	5.39	2918374
2009-07-14	5.40	5.53	5.35	5.53	2542802
2009-07-15	5.55	5.81	5.55	5.74	2457214
2009-07-16	5.74	5.81	5.66	5.79	3764250
2009-07-17	5.79	6.02	5.74	6.00	3968778
2009-07-20	6.05	6.31	6.01	6.29	3516480
2009-07-21	6.29	6.36	6.10	6.18	4289414
2009-07-22	6.50	7.39	6.37	7.10	13376034
2009-07-23	7.08	7.33	7.07	7.26	7146960
2009-07-24	7.19	7.31	7.15	7.25	5010904
2009-07-27	7.24	7.30	7.11	7.21	3614168
2009-07-28	7.17	7.35	7.10	7.33	4145614
2009-07-29	7.29	7.36	7.20	7.27	4085954
2009-07-30	7.34	7.51	7.23	7.45	3561470
2009-07-31	7.41	7.64	7.25	7.49	5232886
2009-08-03	7.62	7.67	7.44	7.52	3946330
2009-08-04	7.51	7.56	7.42	7.53	5244546
2009-08-05	7.53	7.62	7.31	7.37	2738348
2009-08-06	7.38	7.46	7.17	7.29	2343588
2009-08-07	7.40	7.53	7.34	7.47	1718278
2009-08-10	7.40	7.44	7.17	7.25	1853196
2009-08-11	7.20	7.21	7.04	7.06	2488928
2009-08-12	7.05	7.31	7.05	7.20	3402474
2009-08-13	7.22	7.26	7.06	7.25	2240042
2009-08-14	7.22	7.25	7.03	7.10	1820426
2009-08-17	6.98	7.00	6.79	6.81	1258734
2009-08-18	6.86	7.12	6.83	7.08	2135066
2009-08-19	6.99	7.13	6.95	7.09	2023454
2009-08-20	7.10	7.36	7.08	7.26	2256754
2009-08-21	7.33	7.35	7.16	7.22	1645548
2009-08-24	7.22	7.28	6.97	7.00	2177280
2009-08-25	7.06	7.18	7.03	7.10	1552102
2009-08-26	7.11	7.18	7.00	7.03	1997558
2009-08-27	7.08	7.09	6.85	7.02	1777816
2009-08-28	7.10	7.22	7.03	7.22	3184900
2009-08-31	7.14	7.32	7.14	7.30	2665346
2009-09-01	7.31	7.39	6.97	6.98	3076746
2009-09-02	6.98	7.01	6.88	6.97	1976440
2009-09-03	6.99	7.03	6.90	7.02	1943348
2009-09-04	7.03	7.23	6.96	7.21	1492436
2009-09-08	7.28	7.34	7.13	7.17	2413268
2009-09-09	7.14	7.40	7.08	7.38	2269836
2009-09-10	7.40	7.68	7.36	7.66	3168662
2009-09-11	7.70	7.75	7.58	7.67	2866706
2009-09-14	7.60	7.69	7.53	7.68	1480616
2009-09-15	7.65	7.70	7.47	7.50	3062784
2009-09-16	7.46	7.61	7.38	7.51	1493042
2009-09-17	7.50	7.57	7.23	7.38	3003134
2009-09-18	7.43	7.46	7.37	7.39	2674664
2009-09-21	7.43	7.43	6.81	7.19	2154186
2009-09-22	7.25	7.36	7.25	7.29	1624988
2009-09-23	7.29	7.32	7.21	7.21	1665804
2009-09-24	7.25	7.25	6.95	7.09	2077174
2009-09-25	7.05	7.14	6.91	6.95	1879086
2009-09-28	6.98	7.17	6.94	7.13	864582
2009-09-29	7.11	7.25	7.04	7.15	1288522
2009-09-30	7.12	7.20	6.90	7.08	1544080
2009-10-01	7.15	7.17	6.88	6.96	2478546
2009-10-02	6.91	7.05	6.91	7.01	2570830
2009-10-05	7.02	7.11	6.96	7.05	2207812
2009-10-06	7.07	7.24	6.80	7.18	1684144
2009-10-07	7.16	7.23	7.08	7.22	1399676
2009-10-08	7.22	7.39	7.20	7.37	2745018
2009-10-09	7.34	7.57	7.32	7.55	2409746
2009-10-12	7.63	7.64	7.50	7.57	1241002
2009-10-13	7.53	7.54	7.33	7.34	1535262
2009-10-14	7.44	7.50	7.38	7.45	1477938
2009-10-15	7.38	7.43	7.26	7.35	2814808
2009-10-16	7.28	7.28	7.11	7.19	1935792
2009-10-19	7.22	7.42	7.21	7.35	1724576
2009-10-20	7.37	7.37	7.14	7.26	2477720
2009-10-21	7.91	8.87	7.91	8.59	9691616
2009-10-22	8.61	8.65	8.25	8.32	5922762
2009-10-23	8.37	8.46	8.22	8.25	2484044
2009-10-26	8.63	8.92	8.40	8.45	4470234
2009-10-27	8.50	8.57	8.26	8.31	2437978
2009-10-28	8.33	8.39	8.08	8.09	3647052
2009-10-29	8.12	8.31	8.03	8.28	2502324
2009-10-30	8.22	8.38	7.94	8.01	3356926
2009-11-02	8.06	8.14	7.87	8.00	3126304
2009-11-03	7.98	8.15	7.84	8.12	2197420
2009-11-04	8.19	8.37	8.13	8.20	2935264
2009-11-05	8.28	8.49	8.19	8.37	2485422
2009-11-06	8.29	8.44	8.13	8.35	1623598
2009-11-09	8.40	8.70	8.38	8.65	2049800
2009-11-10	8.58	8.74	8.43	8.60	1571566
2009-11-11	8.65	8.75	8.59	8.66	1498136
2009-11-12	8.63	8.74	8.46	8.51	1359022
2009-11-13	8.51	8.71	8.46	8.68	1003332
2009-11-16	8.72	8.86	8.54	8.81	1315446
2009-11-17	8.74	8.90	8.73	8.90	1243344
2009-11-18	8.88	8.91	8.66	8.68	1982590
2009-11-19	8.61	8.65	8.40	8.57	1284290
2009-11-20	8.50	8.55	8.37	8.46	1145990
2009-11-23	8.58	8.86	8.56	8.66	2048592
2009-11-24	8.64	8.71	8.50	8.56	2211422
2009-11-25	8.60	8.60	8.49	8.58	1030972
2009-11-27	8.31	8.50	8.25	8.39	363100
2009-11-30	8.36	8.48	8.15	8.31	2265660
2009-12-01	8.39	8.63	8.37	8.61	2132514
2009-12-02	8.57	8.78	8.53	8.69	1504672
2009-12-03	8.69	8.74	8.51	8.51	1145518
2009-12-04	8.64	8.85	8.64	8.85	2549302
2009-12-07	8.83	9.18	8.78	9.08	4144256
2009-12-08	8.98	9.01	8.82	8.95	1558046
2009-12-09	8.94	9.04	8.82	9.02	1444760
2009-12-10	9.08	9.11	8.84	8.88	2910558
2009-12-11	8.93	8.98	8.77	8.87	1227646
2009-12-14	8.97	8.99	8.80	8.95	2037342
2009-12-15	8.90	8.99	8.81	8.85	1586778
2009-12-16	8.88	8.98	8.87	8.90	1460088
2009-12-17	8.81	8.94	8.75	8.80	1520716
2009-12-18	8.88	8.92	8.65	8.73	4107596
2009-12-21	8.78	8.94	8.77	8.81	1227442
2009-12-22	8.79	8.94	8.79	8.87	2382978
2009-12-23	8.92	9.03	8.86	8.92	1673442
2009-12-24	8.96	9.06	8.96	9.02	412882
2009-12-28	9.06	9.15	9.02	9.07	1576958
2009-12-29	9.08	9.15	8.99	9.02	1070518
2009-12-30	8.98	9.09	8.98	9.05	842412
2009-12-31	9.08	9.14	8.92	8.93	1416972
2010-01-04	8.98	9.14	8.96	9.14	1461742
2010-01-05	9.14	9.38	8.99	9.37	1936454
2010-01-06	9.34	9.50	9.30	9.38	2536612
2010-01-07	9.34	9.40	9.31	9.37	1842598
2010-01-08	9.33	9.44	9.33	9.39	1112828
2010-01-11	9.40	9.46	9.29	9.30	1277576
2010-01-12	9.27	9.29	8.89	9.05	2489430
2010-01-13	9.11	9.24	9.02	9.22	1349610
2010-01-14	9.22	9.22	9.08	9.16	973070
2010-01-15	9.23	9.36	9.10	9.14	1656198
2010-01-19	9.19	9.23	9.11	9.23	1493246
2010-01-20	9.15	9.22	9.01	9.09	1538376
2010-01-21	9.12	9.19	9.00	9.00	2083000
2010-01-22	9.02	9.03	8.76	8.79	1426568
2010-01-25	8.89	8.98	8.70	8.74	1331380
2010-01-26	8.74	8.84	8.65	8.72	1461364
2010-01-27	8.37	8.74	8.27	8.73	2642650
2010-01-28	9.87	10.00	9.04	9.39	9619102
2010-01-29	9.50	9.85	9.50	9.59	8051148
2010-02-01	9.56	9.94	9.56	9.91	6692346
2010-02-02	9.90	10.07	9.79	10.01	4079976
2010-02-03	9.93	10.04	9.81	10.01	3565968
2010-02-04	9.91	9.91	9.63	9.74	3514332
2010-02-05	9.70	9.70	9.23	9.47	3231964
2010-02-08	9.50	9.50	9.24	9.29	2126612
2010-02-09	9.38	9.46	9.23	9.33	1938132
2010-02-10	9.29	9.40	9.20	9.27	1748394
2010-02-11	9.24	9.47	9.14	9.40	2107830
2010-02-12	9.27	9.42	9.15	9.42	2743384
2010-02-16	9.50	9.67	9.39	9.61	3437046
2010-02-17	9.59	9.88	9.59	9.83	4448382
2010-02-18	9.85	9.89	9.70	9.71	2804646
2010-02-19	9.69	9.78	9.57	9.74	1565226
2010-02-22	9.79	9.82	9.58	9.76	2317442
2010-02-23	9.71	9.80	9.63	9.68	2375202
2010-02-24	9.68	9.82	9.58	9.76	1992548
2010-02-25	9.59	9.76	9.45	9.75	2065850
2010-02-26	9.73	9.76	9.59	9.71	2443892
2010-03-01	9.72	9.80	9.65	9.79	2441692
2010-03-02	9.84	9.84	9.72	9.79	3045270
2010-03-03	9.78	10.13	9.75	10.03	4065918
2010-03-04	10.00	10.12	9.94	10.09	2973774
2010-03-05	10.12	10.24	10.06	10.17	2939068
2010-03-08	10.47	10.48	10.14	10.18	2999642
2010-03-09	10.17	10.31	10.13	10.27	2391318
2010-03-10	10.24	10.27	10.13	10.23	1911622
2010-03-11	10.17	10.17	10.01	10.06	1579680
2010-03-12	10.12	10.18	10.05	10.12	1642380
2010-03-15	10.08	10.21	10.02	10.18	1582962
2010-03-16	10.22	10.28	10.18	10.25	1339898
2010-03-17	10.28	10.38	10.18	10.36	958956
2010-03-18	10.38	10.40	10.26	10.28	1238854
2010-03-19	10.25	10.26	10.05	10.13	2020758
2010-03-22	10.05	10.41	10.01	10.38	1441208
2010-03-23	10.37	10.40	10.26	10.35	1412250
2010-03-24	10.32	10.32	10.09	10.10	1378070
2010-03-25	10.20	10.22	10.09	10.10	1226422
2010-03-26	10.16	10.21	9.93	10.05	1422858
2010-03-29	10.13	10.13	9.95	10.01	1067580
2010-03-30	10.05	10.09	9.83	9.85	2254670
2010-03-31	9.83	9.90	9.69	9.71	2192702
2010-04-01	9.75	10.00	9.75	9.91	1196982
2010-04-05	9.93	10.15	9.93	10.02	932998
2010-04-06	9.94	10.07	9.89	10.01	1043246
2010-04-07	9.97	10.00	9.83	9.91	1106834
2010-04-08	9.83	9.98	9.82	9.95	879274
2010-04-09	9.97	10.46	9.97	10.45	2875008
2010-04-12	10.38	10.88	10.32	10.80	4267316
2010-04-13	10.81	10.82	10.66	10.74	1995330
2010-04-14	10.82	11.00	10.77	10.98	2019928
2010-04-15	10.93	11.07	10.88	10.97	1425368
2010-04-16	10.91	11.03	10.61	10.78	1200002
2010-04-19	10.75	10.91	10.65	10.90	2221144
2010-04-20	10.93	11.00	10.86	10.96	1157876
2010-04-21	10.95	11.19	10.95	11.12	2043354
2010-04-22	11.38	11.49	10.98	11.20	7336008
2010-04-23	11.27	11.50	11.26	11.40	2815538
2010-04-26	11.18	11.28	10.77	10.82	4637282
2010-04-27	10.71	10.76	10.56	10.65	3339446
2010-04-28	10.68	10.75	10.60	10.71	2495554
2010-04-29	10.75	11.03	10.72	11.01	1872760
2010-04-30	11.00	11.09	10.75	10.75	2165494
2010-05-03	10.83	11.03	10.71	11.01	1593454
2010-05-04	10.84	10.88	10.48	10.63	2812716
2010-05-05	10.50	10.59	10.19	10.44	2158598
2010-05-06	10.36	10.67	9.47	10.09	2419348
2010-05-07	10.07	10.17	9.71	9.90	2504880
2010-05-10	10.29	10.56	10.28	10.40	2585094
2010-05-11	10.27	10.50	10.20	10.38	1897616
2010-05-12	10.44	10.70	10.44	10.63	1251474
2010-05-13	10.63	10.64	10.50	10.56	1009674
2010-05-14	10.47	10.47	10.19	10.28	1219118
2010-05-17	10.30	10.49	10.13	10.33	2179296
2010-05-18	10.43	10.52	10.12	10.18	1777430
2010-05-19	10.11	10.24	9.73	9.86	2155748
2010-05-20	9.60	9.70	9.40	9.48	2695932
2010-05-21	9.35	9.79	9.25	9.69	1556632
2010-05-24	9.62	9.74	9.54	9.56	1556732
2010-05-25	9.44	9.66	9.07	9.63	2276306
2010-05-26	9.72	9.88	9.53	9.55	1361844
2010-05-27	9.82	10.20	9.63	10.19	1930416
2010-05-28	10.18	10.53	9.82	9.84	2306398
2010-06-01	9.83	9.94	9.66	9.67	1683056
2010-06-02	9.71	9.86	9.64	9.86	2333868
2010-06-03	9.97	10.25	9.95	10.22	1722436
2010-06-04	10.07	10.21	9.76	9.81	2024372
2010-06-07	9.86	9.88	9.34	9.36	2096208
2010-06-08	9.40	9.53	9.28	9.47	1415150
2010-06-09	9.56	9.61	9.36	9.40	1504864
2010-06-10	9.58	9.75	9.56	9.68	2228002
2010-06-11	9.60	9.74	9.54	9.69	1277460
2010-06-14	9.81	9.95	9.74	9.83	1196612
2010-06-15	9.94	10.14	9.91	10.11	1398200
2010-06-16	10.01	10.05	9.86	9.88	1572302
2010-06-17	9.90	9.97	9.71	9.89	2365740
2010-06-18	9.90	10.00	9.86	9.95	1392528
2010-06-21	10.10	10.18	9.86	9.91	969642
2010-06-22	9.96	10.02	9.64	9.65	1313954
2010-06-23	9.65	9.72	9.50	9.60	1145578
2010-06-24	9.54	9.59	9.42	9.49	1386644
2010-06-25	9.52	9.53	9.35	9.47	2037114
2010-06-28	9.43	9.53	9.39	9.44	1404692
2010-06-29	9.34	9.34	8.96	9.03	1925932
2010-06-30	9.03	9.23	8.95	8.99	1643328
2010-07-01	8.98	8.99	8.53	8.90	2669016
2010-07-02	8.95	9.05	8.77	8.86	672814
2010-07-06	8.98	9.09	8.66	8.72	1810428
2010-07-07	8.73	8.93	8.73	8.88	2831792
2010-07-08	8.95	9.10	8.81	9.09	1684784
2010-07-09	9.16	9.31	9.12	9.29	1432118
2010-07-12	9.30	9.38	9.13	9.19	1046010
2010-07-13	9.31	9.58	9.31	9.52	2196500
2010-07-14	9.51	9.69	9.45	9.62	1533050
2010-07-15	9.63	9.71	9.48	9.68	1762838
2010-07-16	9.65	9.68	9.39	9.39	1840640
2010-07-19	9.46	9.52	9.30	9.43	1188406
2010-07-20	9.29	9.51	9.25	9.49	2284044
2010-07-21	9.53	9.62	9.33	9.40	1739546
2010-07-22	9.83	10.10	9.63	10.00	6533044
2010-07-23	10.04	10.14	9.91	10.00	3155778
2010-07-26	10.10	10.18	10.05	10.10	2262176
2010-07-27	10.13	10.20	9.81	9.83	2194316
2010-07-28	9.79	9.95	9.63	9.70	1669364
2010-07-29	9.79	9.85	9.46	9.58	1499256
2010-07-30	9.47	9.69	9.36	9.64	2189732
2010-08-02	9.97	10.00	9.82	9.94	1245042
2010-08-03	9.87	9.94	9.61	9.62	1787886
2010-08-04	9.63	9.82	9.63	9.75	3278572
2010-08-05	9.66	9.75	9.63	9.71	1697904
2010-08-06	9.58	9.73	9.51	9.63	1526046
2010-08-09	9.67	9.72	9.59	9.65	789640
2010-08-10	9.54	9.61	9.35	9.41	1298912
2010-08-11	9.23	9.23	9.00	9.14	1713822
2010-08-12	9.00	9.16	8.93	9.12	1365732
2010-08-13	9.07	9.18	8.99	9.01	980204
2010-08-16	8.96	9.06	8.91	8.95	750024
2010-08-17	9.02	9.12	8.99	9.02	1051298
2010-08-18	9.02	9.21	8.92	9.14	1231068
2010-08-19	9.06	9.14	8.93	8.97	1001202
2010-08-20	8.90	9.02	8.72	8.89	1524918
2010-08-23	8.93	8.99	8.75	8.76	769110
2010-08-24	8.65	8.65	8.45	8.57	2330040
2010-08-25	8.50	8.53	8.35	8.51	2110408
2010-08-26	8.57	8.77	8.51	8.73	2939658
2010-08-27	8.83	9.12	8.70	9.06	4038680
2010-08-30	9.05	9.06	8.80	8.80	2204572
2010-08-31	8.79	8.86	8.68	8.79	1833930
2010-09-01	8.93	9.10	8.85	9.06	2778208
2010-09-02	9.10	9.17	9.00	9.15	6143298
2010-09-03	9.26	9.40	9.20	9.34	1606480
2010-09-07	9.30	9.35	9.12	9.14	1061570
2010-09-08	9.13	9.23	9.02	9.15	1757638
2010-09-09	9.29	9.32	9.11	9.12	1844618
2010-09-10	9.16	9.22	9.12	9.20	1891520
2010-09-13	9.29	9.46	9.29	9.34	923268
2010-09-14	9.30	9.38	9.29	9.32	1584402
2010-09-15	9.27	9.34	9.17	9.30	1437746
2010-09-16	9.28	9.28	9.13	9.18	1178884
2010-09-17	9.21	9.51	9.21	9.45	3352198
2010-09-20	9.45	9.49	9.37	9.46	3259654
2010-09-21	9.45	9.48	9.34	9.43	2284048
2010-09-22	9.39	9.49	9.29	9.37	2508540
2010-09-23	9.28	9.41	9.17	9.28	2237984
2010-09-24	9.44	9.68	9.39	9.64	2281594
2010-09-27	9.68	9.70	9.54	9.62	2089656
2010-09-28	9.60	9.68	9.50	9.64	2769854
2010-09-29	9.63	9.73	9.54	9.70	2130968
2010-09-30	9.74	9.89	9.70	9.76	2861260
2010-10-01	9.88	9.93	9.75	9.86	2562084
2010-10-04	9.85	9.87	9.68	9.78	3857964
2010-10-05	9.89	10.07	9.83	10.07	2553368
2010-10-06	10.10	10.14	9.98	10.04	2257104
2010-10-07	10.13	10.25	10.00	10.18	3498682
2010-10-08	10.20	10.34	10.18	10.31	1284184
2010-10-11	10.35	10.35	10.25	10.30	1948282
2010-10-12	10.30	10.39	10.16	10.34	1275524
2010-10-13	10.43	10.59	10.37	10.53	1532054
2010-10-14	10.49	10.60	10.45	10.50	1634498
2010-10-15	10.64	10.75	10.53	10.68	1908144
2010-10-18	10.73	10.76	10.60	10.72	1411864
2010-10-19	10.60	10.76	10.50	10.59	2047484
2010-10-20	10.62	10.81	10.61	10.79	1571284
2010-10-21	10.12	10.49	9.75	10.45	7390014
2010-10-22	10.25	10.25	9.99	10.03	5010308
2010-10-25	10.01	10.02	9.75	9.88	5717462
2010-10-26	9.85	10.06	9.74	10.05	2880276
2010-10-27	9.98	10.02	9.81	9.91	2560854
2010-10-28	9.95	10.03	9.75	9.85	1273698
2010-10-29	9.81	10.07	9.78	9.99	1306300
2010-11-01	10.06	10.16	10.00	10.10	2078692
2010-11-02	10.20	10.27	10.11	10.19	1694932
2010-11-03	10.18	10.43	10.18	10.38	2282088
2010-11-04	10.50	10.77	10.48	10.74	3906776
2010-11-05	10.72	11.08	10.69	11.05	4218062
2010-11-08	10.98	11.08	10.93	11.02	2043006
2010-11-09	11.02	11.10	10.97	11.02	2944498
2010-11-10	11.02	11.02	10.75	10.85	2390888
2010-11-11	10.76	10.85	10.67	10.80	1629052
2010-11-12	10.75	10.78	10.55	10.62	2280790
2010-11-15	10.69	10.82	10.58	10.63	1613692
2010-11-16	10.54	10.62	10.33	10.40	1216116
2010-11-17	10.43	10.64	10.43	10.56	1243276
2010-11-18	10.70	10.84	10.65	10.68	1211218
2010-11-19	10.66	10.74	10.59	10.66	931530
2010-11-22	10.59	10.78	10.54	10.75	1217378
2010-11-23	10.59	10.68	10.50	10.58	1046410
2010-11-24	10.67	10.85	10.67	10.85	1057268
2010-11-26	10.77	10.85	10.69	10.79	261850
2010-11-29	10.73	10.74	10.45	10.69	1097328
2010-11-30	10.58	10.69	10.48	10.51	1889868
2010-12-01	10.67	11.11	10.65	11.11	3115706
2010-12-02	11.07	11.49	11.07	11.42	2350210
2010-12-03	11.32	13.59	11.29	13.45	21126794
2010-12-06	13.45	14.12	13.36	13.70	8099174
2010-12-07	13.89	14.00	13.06	13.45	6218130
2010-12-08	13.50	15.14	13.47	14.72	11208076
2010-12-09	14.86	14.91	14.42	14.47	3308638
2010-12-10	14.58	14.62	14.28	14.52	2778182
2010-12-13	14.68	14.75	14.44	14.51	2308612
2010-12-14	14.53	14.82	14.48	14.59	2410220
2010-12-15	14.53	14.83	14.47	14.52	4068234
2010-12-16	14.59	14.73	14.48	14.66	2693632
2010-12-17	14.71	14.77	14.54	14.62	3646066
2010-12-20	14.69	14.74	14.37	14.69	2227250
2010-12-21	14.79	15.01	14.74	14.81	2047190
2010-12-22	14.79	14.90	14.69	14.78	1270506
2010-12-23	14.78	14.91	14.76	14.84	719044
2010-12-27	14.71	14.82	14.45	14.76	916754
2010-12-28	14.74	14.81	14.59	14.73	760916
2010-12-29	14.74	14.85	14.68	14.74	1377418
2010-12-30	14.74	15.18	14.74	14.83	1586836
2010-12-31	14.77	14.89	14.66	14.78	1419294
2011-01-03	14.99	15.19	14.95	15.04	2341978
2011-01-04	15.09	15.24	14.74	14.91	2046572
2011-01-05	14.90	15.43	14.80	15.37	3078614
2011-01-06	15.42	15.91	15.39	15.77	3923422
2011-01-07	15.83	16.16	15.56	15.66	2584778
2011-01-10	15.60	15.83	15.46	15.74	3034856
2011-01-11	15.85	15.90	15.60	15.71	2488284
2011-01-12	15.80	15.86	15.64	15.79	1869012
2011-01-13	15.82	15.86	15.61	15.79	1183374
2011-01-14	15.78	16.25	15.74	16.19	2527336
2011-01-18	16.14	16.36	15.85	16.34	3149504
2011-01-19	16.36	16.52	15.77	15.90	2282416
2011-01-20	15.79	15.98	15.22	15.34	2428656
2011-01-21	15.45	15.73	15.10	15.15	2445618
2011-01-24	15.21	15.34	15.12	15.27	2453412
2011-01-25	15.25	15.43	15.16	15.42	1653652
2011-01-26	15.49	15.85	15.41	15.44	2736940
2011-01-27	16.50	17.68	15.97	16.75	10550578
2011-01-28	16.72	16.77	15.99	16.11	2708052
2011-01-31	15.74	16.22	15.69	16.04	2997878
2011-02-01	16.26	16.49	15.98	16.00	3052488
2011-02-02	15.94	16.07	15.63	15.64	2481910
2011-02-03	15.66	15.81	15.47	15.50	2266606
2011-02-04	15.53	15.60	15.35	15.59	2071518
2011-02-07	15.59	15.75	15.48	15.57	1698468
2011-02-08	15.58	15.86	15.54	15.79	1421956
2011-02-09	15.76	15.99	15.52	15.54	1360590
2011-02-10	15.47	15.92	15.19	15.75	1592944
2011-02-11	15.71	16.29	15.71	16.21	1679370
2011-02-14	16.20	16.38	16.07	16.22	1039706
2011-02-15	16.15	16.25	15.98	16.04	808738
2011-02-16	16.12	16.25	16.00	16.11	1375604
2011-02-17	16.07	16.24	15.99	16.17	1377352
2011-02-18	16.22	16.29	16.13	16.17	1072322
2011-02-22	16.10	16.23	15.88	15.89	1784674
2011-02-23	15.90	15.90	15.00	15.40	1967898
2011-02-24	15.40	15.52	14.88	15.21	1867774
2011-02-25	15.33	15.35	14.30	15.33	4787352
2011-02-28	15.46	15.61	15.02	15.15	2184486
2011-03-01	15.15	15.31	14.73	14.92	1910514
2011-03-02	14.89	15.17	14.82	14.89	1292812
2011-03-03	15.04	15.21	14.60	14.64	3139610
2011-03-04	14.71	14.77	14.27	14.48	3289582
2011-03-07	14.61	14.64	13.94	14.29	2434134
2011-03-08	14.29	14.64	14.29	14.50	1890068
2011-03-09	14.44	14.59	13.09	14.06	7297652
2011-03-10	13.78	14.22	13.61	14.00	3389860
2011-03-11	13.85	14.03	13.75	13.89	3057094
2011-03-14	13.72	13.91	13.61	13.86	1863776
2011-03-15	13.37	13.86	13.31	13.79	2846948
2011-03-16	13.76	13.91	13.51	13.57	1591834
2011-03-17	13.76	13.96	13.62	13.63	2086834
2011-03-18	13.75	13.79	13.49	13.55	2496106
2011-03-21	13.74	14.31	13.67	14.07	2467286
2011-03-22	14.01	14.06	13.50	13.79	1891942
2011-03-23	13.80	14.22	13.66	14.12	2418408
2011-03-24	14.31	14.59	14.21	14.42	1788120
2011-03-25	14.45	15.10	14.45	14.93	3217418
2011-03-28	14.88	15.00	14.56	14.57	1485796
2011-03-29	14.53	14.85	14.33	14.73	1484048
2011-03-30	14.82	15.03	14.77	14.89	1294378
2011-03-31	14.91	15.14	14.89	15.13	1384420
2011-04-01	15.19	15.30	15.09	15.27	1937272
2011-04-04	15.26	15.50	15.21	15.40	1375518
2011-04-05	15.31	15.47	15.26	15.35	3438574
2011-04-06	15.41	15.44	14.87	14.90	2218920
2011-04-07	14.89	15.02	14.68	14.68	1576582
2011-04-08	14.83	14.83	14.03	14.15	3306656
2011-04-11	14.10	14.19	13.27	13.35	5701356
2011-04-12	13.35	13.51	13.11	13.47	3961722
2011-04-13	13.61	13.88	13.47	13.60	2210272
2011-04-14	13.49	13.61	13.35	13.51	2066082
2011-04-15	13.50	13.66	13.40	13.59	906978
2011-04-18	13.36	13.49	13.13	13.49	1803986
2011-04-19	13.49	13.90	13.48	13.87	2099360
2011-04-20	14.18	14.46	14.09	14.33	2929824
2011-04-21	14.98	15.24	14.85	15.21	4068070
2011-04-25	14.88	15.12	14.85	15.02	2549468
2011-04-26	15.16	15.16	14.98	15.09	1937988
2011-04-27	15.16	15.39	15.04	15.39	1129382
2011-04-28	15.39	15.50	15.24	15.45	921570
2011-04-29	15.49	15.87	15.37	15.68	1720678
2011-05-02	15.73	15.81	15.49	15.59	1075566
2011-05-03	15.63	15.86	15.51	15.62	2728012
2011-05-04	15.63	15.86	15.39	15.41	1473360
2011-05-05	15.30	15.62	15.10	15.38	1237132
2011-05-06	15.61	15.89	15.23	15.48	1516462
2011-05-09	15.48	15.77	15.36	15.68	1032318
2011-05-10	15.71	16.01	15.67	15.94	1236678
2011-05-11	15.99	16.10	15.78	15.90	1010544
2011-05-12	15.83	15.95	15.62	15.86	864890
2011-05-13	15.88	16.01	15.46	15.49	1086002
2011-05-16	15.44	15.56	15.29	15.30	1020606
2011-05-17	15.24	15.31	14.86	14.96	1660766
2011-05-18	15.04	15.16	14.87	15.14	1269042
2011-05-19	15.23	15.29	15.05	15.22	955256
2011-05-20	15.20	15.25	14.90	14.90	1363922
2011-05-23	14.73	14.89	14.53	14.56	1106540
2011-05-24	14.59	14.65	14.32	14.37	916424
2011-05-25	14.26	14.58	14.19	14.51	1853442
2011-05-26	14.47	14.59	14.36	14.49	1856258
2011-05-27	14.62	14.68	14.51	14.59	1449344
2011-05-31	14.85	14.89	14.50	14.68	1793808
2011-06-01	14.71	14.88	14.22	14.25	1726196
2011-06-02	14.25	14.42	14.07	14.09	1669464
2011-06-03	13.83	14.07	13.63	13.73	2414696
2011-06-06	13.75	13.81	13.37	13.38	2510332
2011-06-07	13.49	13.49	13.23	13.29	3614652
2011-06-08	13.27	13.29	13.00	13.06	2257482
2011-06-09	13.11	13.56	13.06	13.49	2442726
2011-06-10	13.40	13.41	12.99	13.15	1605722
2011-06-13	13.17	13.31	13.04	13.14	1165292
2011-06-14	13.32	13.93	13.15	13.86	2157352
2011-06-15	13.70	13.93	13.65	13.76	1985160
2011-06-16	13.73	13.75	13.50	13.66	1778524
2011-06-17	13.79	14.03	13.72	13.97	1896312
2011-06-20	13.90	14.16	13.79	14.14	1231010
2011-06-21	14.25	14.76	14.20	14.68	1692880
2011-06-22	14.57	14.77	14.50	14.50	1630208
2011-06-23	14.31	14.76	14.15	14.72	848110
2011-06-24	14.75	14.88	14.60	14.74	1151492
2011-06-27	14.74	14.95	14.69	14.73	1534470
2011-06-28	14.81	14.92	14.66	14.91	1621230
2011-06-29	14.96	15.28	14.83	15.16	1000284
2011-06-30	15.15	15.31	15.04	15.12	945330
2011-07-01	15.15	15.42	15.14	15.39	902856
2011-07-05	15.46	15.50	15.23	15.42	718752
2011-07-06	15.42	15.60	15.24	15.48	1301772
2011-07-07	15.62	15.87	15.57	15.81	967202
2011-07-08	15.55	15.71	15.46	15.66	1160692
2011-07-11	15.44	15.54	15.22	15.28	880824
2011-07-12	15.21	15.36	15.15	15.18	850270
2011-07-13	15.30	15.72	15.19	15.60	1420558
2011-07-14	15.64	15.75	15.19	15.31	1151016
2011-07-15	15.36	15.38	15.01	15.26	682240
2011-07-18	15.17	15.24	14.70	14.84	717564
2011-07-19	15.00	15.23	14.87	15.23	868886
2011-07-20	15.28	15.31	14.75	14.82	1863628
2011-07-21	14.82	15.43	14.50	15.28	2833184
2011-07-22	15.32	15.54	15.18	15.42	1293920
2011-07-25	15.16	15.55	15.16	15.31	1520180
2011-07-26	15.30	15.31	14.92	15.06	1857280
2011-07-27	14.97	15.04	14.46	14.51	1607882
2011-07-28	14.55	14.81	14.40	14.42	1977142
2011-07-29	14.23	14.42	13.93	14.17	1993632
2011-08-01	14.46	14.68	13.86	14.04	1645924
2011-08-02	13.87	14.00	13.15	13.20	2671576
2011-08-03	13.29	13.40	12.75	13.28	1972328
2011-08-04	13.09	13.17	12.57	12.58	2734026
2011-08-05	12.82	12.82	11.63	12.21	3905980
2011-08-08	11.72	11.91	10.92	11.01	4738916
2011-08-09	11.16	12.08	11.00	12.08	3573176
2011-08-10	11.78	12.01	11.48	11.63	2442006
2011-08-11	11.76	12.50	11.56	12.35	2158832
2011-08-12	12.51	12.72	12.36	12.60	1896138
2011-08-15	12.70	12.94	12.57	12.67	1613270
2011-08-16	12.67	12.70	12.33	12.45	925354
2011-08-17	12.56	12.63	12.13	12.23	855006
2011-08-18	11.85	11.86	11.25	11.51	2791428
2011-08-19	11.30	11.67	11.10	11.20	1687012
2011-08-22	11.54	11.86	11.36	11.51	1500056
2011-08-23	11.59	12.25	11.57	12.25	1307896
2011-08-24	12.21	12.53	12.11	12.48	781772
2011-08-25	12.57	12.65	12.10	12.13	937034
2011-08-26	11.99	12.75	11.85	12.65	1254898
2011-08-29	12.78	13.33	12.70	13.17	2026092
2011-08-30	13.08	13.26	12.91	13.10	1217300
2011-08-31	13.18	13.49	12.87	12.97	1561906
2011-09-01	13.05	13.18	12.67	12.74	1851002
2011-09-02	12.43	12.65	12.24	12.40	2156878
2011-09-06	11.90	12.35	11.55	12.28	1797178
2011-09-07	12.52	12.87	12.52	12.82	1914446
2011-09-08	12.68	12.91	12.57	12.70	1599164
2011-09-09	12.55	12.58	11.99	12.18	1010058
2011-09-12	11.97	12.15	11.76	12.11	1632288
2011-09-13	12.16	12.39	12.07	12.29	1463962
2011-09-14	12.44	12.82	12.12	12.65	1133564
2011-09-15	12.85	13.25	12.68	13.22	2284112
2011-09-16	13.27	13.27	12.81	12.98	1653440
2011-09-19	12.69	13.15	12.50	13.06	1293190
2011-09-20	13.14	13.25	12.65	12.67	1216382
2011-09-21	12.68	12.71	11.90	11.93	1154312
2011-09-22	11.53	11.67	11.28	11.50	2120334
2011-09-23	11.47	11.89	11.29	11.81	1373890
2011-09-26	11.91	12.08	11.53	12.01	861312
2011-09-27	12.31	13.04	12.30	12.64	1152572
2011-09-28	12.70	12.80	12.01	12.04	872588
2011-09-29	12.36	12.56	12.07	12.48	902906
2011-09-30	12.21	12.46	12.02	12.03	1236050
2011-10-03	11.95	12.35	11.42	11.50	2046320
2011-10-04	11.33	12.41	11.15	12.40	1670880
2011-10-05	12.36	13.00	12.24	12.90	1625504
2011-10-06	12.88	13.26	12.83	13.24	883406
2011-10-07	13.33	13.50	12.87	12.99	1189318
2011-10-10	13.29	13.41	13.09	13.40	1533238
2011-10-11	13.23	13.49	13.17	13.43	1159914
2011-10-12	13.56	13.81	13.46	13.50	1305030
2011-10-13	13.41	13.66	13.14	13.60	1786868
2011-10-14	13.86	14.08	13.79	14.06	2100554
2011-10-17	13.99	14.22	13.79	13.94	1863990
2011-10-18	14.01	14.41	13.76	14.35	1110250
2011-10-19	14.30	14.50	14.21	14.32	2746182
2011-10-20	14.29	14.31	13.12	13.61	4213172
2011-10-21	13.90	14.97	13.67	14.71	3356218
2011-10-24	14.72	15.07	14.67	15.07	2201720
2011-10-25	14.93	15.00	14.57	14.62	1159754
2011-10-26	14.79	14.99	14.47	14.88	1634052
2011-10-27	15.43	15.62	15.24	15.41	2366348
2011-10-28	15.38	15.43	15.09	15.31	1397006
2011-10-31	15.17	15.53	14.94	15.06	1606322
2011-11-01	14.56	14.73	14.12	14.34	1606624
2011-11-02	14.57	14.84	14.23	14.65	1273976
2011-11-03	14.87	15.11	14.56	15.07	1775112
2011-11-04	14.90	15.00	14.54	14.75	1312216
2011-11-07	14.72	14.83	14.33	14.70	890092
2011-11-08	14.83	14.87	14.41	14.81	706718
2011-11-09	14.34	14.38	13.85	13.99	1137846
2011-11-10	14.23	14.31	13.98	14.08	1072982
2011-11-11	14.27	14.67	14.21	14.50	767094
2011-11-14	14.44	14.65	14.16	14.24	626620
2011-11-15	14.15	14.56	14.10	14.45	993524
2011-11-16	14.30	14.41	14.05	14.09	891972
2011-11-17	14.06	14.14	13.64	13.75	1256736
2011-11-18	13.87	14.05	13.52	13.60	831034
2011-11-21	13.38	13.60	13.27	13.47	1608508
2011-11-22	13.45	13.58	13.20	13.38	1116500
2011-11-23	13.19	13.46	13.09	13.12	936828
2011-11-25	13.05	13.37	13.05	13.06	629298
2011-11-28	13.51	13.81	13.44	13.79	1540242
2011-11-29	13.81	13.88	13.69	13.77	1203632
2011-11-30	14.33	14.76	14.27	14.74	8567154
2011-12-01	14.64	15.36	14.64	15.27	3260488
2011-12-02	15.45	15.74	15.34	15.56	3014190
2011-12-05	15.70	16.11	15.68	15.70	3329580
2011-12-06	15.58	15.71	15.42	15.50	1979574
2011-12-07	15.40	15.54	15.12	15.49	1876012
2011-12-08	15.29	15.42	14.92	14.96	1268818
2011-12-09	15.03	15.31	14.96	15.06	2017634
2011-12-12	14.85	14.98	14.68	14.93	1013816
2011-12-13	15.08	15.22	14.01	14.10	2046536
2011-12-14	14.00	14.11	13.58	13.63	1755260
2011-12-15	13.81	13.89	13.71	13.79	1422730
2011-12-16	13.90	14.14	13.71	13.85	2487340
2011-12-19	13.90	14.02	13.52	13.52	1295530
2011-12-20	13.75	14.14	13.67	14.06	1081600
2011-12-21	14.05	14.23	13.86	14.18	882806
2011-12-22	14.16	14.64	14.16	14.59	1499834
2011-12-23	14.63	15.03	14.59	15.02	1126178
2011-12-27	14.91	14.97	14.57	14.72	1044170
2011-12-28	14.76	14.78	14.57	14.60	816602
2011-12-29	14.59	14.98	14.38	14.96	1061252
2011-12-30	14.89	14.89	14.77	14.80	1156358
2012-01-03	15.09	15.30	14.92	14.98	1367812
2012-01-04	14.83	14.94	14.68	14.82	1964620
2012-01-05	14.71	15.26	14.49	15.20	2782076
2012-01-06	15.20	15.27	14.91	14.99	2719414
2012-01-09	15.07	15.13	14.86	14.96	989070
2012-01-10	15.19	15.37	15.03	15.20	1514776
2012-01-11	15.11	15.25	15.00	15.11	1101382
2012-01-12	15.19	15.35	15.08	15.33	997760
2012-01-13	15.24	15.30	14.97	15.18	923418
2012-01-17	15.36	15.55	15.12	15.14	522118
2012-01-18	15.16	15.49	15.15	15.48	1024332
2012-01-19	15.49	15.70	15.36	15.53	938750
2012-01-20	15.50	15.58	15.36	15.45	752270
2012-01-23	15.41	15.68	15.25	15.33	1206580
2012-01-24	15.25	15.41	15.06	15.32	908530
2012-01-25	15.33	15.39	15.00	15.36	1071430
2012-01-26	15.44	15.62	15.26	15.33	789578
2012-01-27	15.21	15.33	14.99	15.00	1773190
2012-01-30	14.89	15.11	14.82	15.06	2337206
2012-01-31	14.37	14.73	13.06	13.44	13354066
2012-02-01	13.39	13.76	13.26	13.46	4511654
2012-02-02	13.52	13.61	13.11	13.31	3155310
2012-02-03	13.53	13.59	13.32	13.32	3691482
2012-02-06	13.30	13.44	13.29	13.37	2087244
2012-02-07	13.35	13.49	13.27	13.39	1646976
2012-02-08	13.44	13.47	13.01	13.11	3112282
2012-02-09	13.13	13.26	12.86	13.10	3034412
2012-02-10	12.97	13.02	12.82	12.86	2484912
2012-02-13	13.04	13.14	12.83	12.93	1514516
2012-02-14	12.84	12.92	12.66	12.78	2481124
2012-02-15	12.89	12.95	12.68	12.86	3750010
2012-02-16	12.89	13.20	12.88	13.16	3330588
2012-02-17	13.22	13.31	13.15	13.28	2080434
2012-02-21	13.35	13.37	13.10	13.25	2009994
2012-02-22	13.25	13.28	12.90	12.95	1913420
2012-02-23	12.93	13.09	12.66	13.07	2156656
2012-02-24	13.09	13.35	12.99	13.24	2598768
2012-02-27	13.12	13.27	12.83	13.22	2158454
2012-02-28	14.00	14.35	13.82	13.82	11091160
2012-02-29	12.40	12.40	11.70	11.83	26800252
2012-03-01	12.07	12.29	11.94	12.15	13691048
2012-03-02	12.21	12.51	12.13	12.14	6827414
2012-03-05	12.18	12.33	12.01	12.18	4870370
2012-03-06	11.99	12.09	11.61	11.73	6426614
2012-03-07	11.73	11.89	11.70	11.74	6388040
2012-03-08	11.86	12.16	11.82	12.08	4695188
2012-03-09	12.07	12.37	12.07	12.31	5812548
2012-03-12	12.30	12.45	12.20	12.37	3326832
2012-03-13	12.43	12.63	12.30	12.61	2611638
2012-03-14	12.56	12.65	12.48	12.58	2523502
2012-03-15	12.62	12.81	12.55	12.78	2659136
2012-03-16	12.78	12.84	12.61	12.76	4779554
2012-03-19	12.75	12.79	12.59	12.77	2286074
2012-03-20	12.62	12.65	12.46	12.59	3764242
2012-03-21	12.61	12.72	12.53	12.55	1946422
2012-03-22	12.45	12.50	12.25	12.31	2661578
2012-03-23	12.37	12.38	12.11	12.28	1741302
2012-03-26	12.40	12.48	12.29	12.47	1999372
2012-03-27	12.46	12.52	12.38	12.39	1352912
2012-03-28	12.41	12.47	12.15	12.28	2256838
2012-03-29	12.17	12.37	12.10	12.23	1848610
2012-03-30	12.36	12.40	12.13	12.25	3695052
2012-04-02	12.22	12.65	12.22	12.56	2481300
2012-04-03	12.57	12.70	12.35	12.46	3219652
2012-04-04	12.39	12.39	12.13	12.16	2942848
2012-04-05	12.08	12.26	12.08	12.23	2397288
2012-04-09	12.00	12.29	11.95	12.25	2936472
2012-04-10	12.22	12.33	11.94	11.96	2876070
2012-04-11	12.11	12.16	11.89	12.03	2265242
2012-04-12	12.03	12.39	12.03	12.33	1460182
2012-04-13	12.24	12.41	12.08	12.31	2892602
2012-04-16	12.41	12.57	12.29	12.47	2521054
2012-04-17	12.59	12.78	12.42	12.68	2509564
2012-04-18	12.58	12.79	12.45	12.71	2666084
2012-04-19	11.90	12.10	10.65	10.68	24373820
2012-04-20	10.79	10.88	10.58	10.62	8871772
2012-04-23	10.50	10.55	10.41	10.48	5918722
2012-04-24	10.50	10.60	10.35	10.45	3917562
2012-04-25	10.57	10.81	10.52	10.79	4740436
2012-04-26	10.76	11.16	10.76	11.13	4354294
2012-04-27	11.17	11.29	11.04	11.20	3118504
2012-04-30	11.16	11.17	10.88	10.99	1960472
2012-05-01	11.04	11.36	11.01	11.21	3497442
2012-05-02	11.09	11.48	11.02	11.44	3279556
2012-05-03	11.41	11.50	11.29	11.37	3545962
2012-05-04	11.23	11.46	11.14	11.36	3689926
2012-05-07	11.31	11.65	11.21	11.60	3951644
2012-05-08	11.48	11.68	11.22	11.68	3014588
2012-05-09	11.44	11.61	11.39	11.55	2809508
2012-05-10	11.64	11.69	11.30	11.34	2644828
2012-05-11	11.26	11.58	11.23	11.25	2052912
2012-05-14	11.14	11.29	11.03	11.26	1801544
2012-05-15	11.19	11.33	11.11	11.17	2146594
2012-05-16	11.24	11.49	11.24	11.32	3348684
2012-05-17	11.37	11.39	11.15	11.20	3452330
2012-05-18	11.26	11.26	10.78	10.82	3741574
2012-05-21	10.87	11.07	10.81	11.03	2581972
2012-05-22	11.12	11.30	11.07	11.15	1947690
2012-05-23	11.04	11.42	10.96	11.38	1728290
2012-05-24	11.45	11.45	11.16	11.25	1779668
2012-05-25	11.25	11.34	11.17	11.29	1861562
2012-05-29	11.46	11.57	11.35	11.54	1814262
2012-05-30	11.43	11.44	11.20	11.26	1703728
2012-05-31	11.30	11.30	10.99	11.15	2280390
2012-06-01	10.90	10.96	10.58	10.60	3157434
2012-06-04	10.65	10.73	10.39	10.50	2720500
2012-06-05	10.51	10.66	10.44	10.59	3571274
2012-06-06	10.73	10.98	10.73	10.89	3373298
2012-06-07	11.08	11.16	10.83	10.85	2351372
2012-06-08	10.91	11.03	10.70	10.99	2142294
2012-06-11	11.14	11.25	10.55	10.57	2809064
2012-06-12	10.60	10.62	10.26	10.50	4851982
2012-06-13	10.45	10.51	10.24	10.27	2054498
2012-06-14	10.27	10.33	10.10	10.23	2327556
2012-06-15	10.21	10.41	10.14	10.38	3734554
2012-06-18	10.31	10.51	10.29	10.48	1644300
2012-06-19	10.56	10.83	10.51	10.78	1988402
2012-06-20	10.78	10.90	10.69	10.82	1871844
2012-06-21	10.80	10.82	10.28	10.31	1549274
2012-06-22	10.39	10.42	10.20	10.26	1899206
2012-06-25	10.09	10.15	9.77	9.83	3388568
2012-06-26	9.85	9.98	9.68	9.92	5907070
2012-06-27	9.94	10.15	9.89	10.14	2524090
2012-06-28	10.08	10.27	10.08	10.25	3102536
2012-06-29	10.47	10.51	10.21	10.44	2138566
2012-07-02	10.37	10.46	10.26	10.45	1839102
2012-07-03	10.48	10.66	10.43	10.65	769022
2012-07-05	10.59	10.80	10.48	10.74	1222108
2012-07-06	10.63	10.63	10.44	10.50	1106480
2012-07-09	10.40	10.49	10.25	10.41	1125498
2012-07-10	10.51	10.57	10.24	10.35	1566330
2012-07-11	10.34	10.48	10.32	10.48	1829884
2012-07-12	10.26	10.41	10.18	10.33	1652082
2012-07-13	10.38	10.75	10.37	10.74	1635540
2012-07-16	10.69	10.74	10.53	10.64	965616
2012-07-17	10.69	10.83	10.49	10.83	1178522
2012-07-18	10.85	11.22	10.75	11.12	2003306
2012-07-19	11.14	11.27	11.06	11.16	2756494
2012-07-20	11.01	11.17	10.95	10.96	1281700
2012-07-23	10.67	10.98	10.55	10.58	4685722
2012-07-24	9.16	9.20	7.19	7.50	44887500
2012-07-25	7.52	7.53	7.36	7.49	8900664
2012-07-26	7.53	7.58	7.41	7.50	10012184
2012-07-27	7.56	7.91	7.55	7.87	8588458
2012-07-30	7.91	7.99	7.82	7.86	3992874
2012-07-31	7.84	8.01	7.81	8.01	5043566
2012-08-01	8.07	8.12	7.86	7.93	6147880
2012-08-02	7.91	7.99	7.79	7.96	4851908
2012-08-03	8.14	8.22	8.04	8.15	2792668
2012-08-06	8.20	8.33	8.16	8.30	3626416
2012-08-07	8.35	8.67	8.34	8.63	3142416
2012-08-08	8.60	8.64	8.52	8.63	2722180
2012-08-09	8.64	8.84	8.64	8.81	2712094
2012-08-10	8.72	8.91	8.54	8.90	2552408
2012-08-13	8.90	8.98	8.79	8.93	1920738
2012-08-14	9.00	9.00	8.83	8.89	3045840
2012-08-15	8.84	9.02	8.79	8.98	3247880
2012-08-16	8.99	9.19	8.92	9.12	3169402
2012-08-17	9.13	9.39	9.04	9.36	2975222
2012-08-20	9.36	9.36	8.84	8.88	4330302
2012-08-21	8.94	9.17	8.88	9.16	4197644
2012-08-22	9.10	9.21	8.96	9.17	3697388
2012-08-23	9.13	9.22	9.00	9.06	2277328
2012-08-24	9.07	9.10	8.94	9.01	1661644
2012-08-27	9.09	9.10	8.77	8.81	3211338
2012-08-28	8.83	8.91	8.78	8.82	1780054
2012-08-29	8.83	8.95	8.80	8.93	1436422
2012-08-30	8.90	8.92	8.67	8.69	1574434
2012-08-31	8.77	8.87	8.63	8.76	1684678
2012-09-04	8.76	8.82	8.53	8.70	1765108
2012-09-05	8.71	8.98	8.69	8.92	1800568
2012-09-06	8.97	9.25	8.96	9.15	2425976
2012-09-07	9.15	9.27	9.13	9.20	1804428
2012-09-10	9.18	9.27	9.12	9.13	1332342
2012-09-11	9.12	9.31	9.11	9.22	1189322
2012-09-12	9.27	9.39	9.10	9.12	1543776
2012-09-13	9.10	9.34	8.99	9.24	3053562
2012-09-14	9.31	9.56	9.26	9.49	2679070
2012-09-17	9.43	9.50	9.16	9.18	1376126
2012-09-18	9.17	9.23	9.10	9.14	2351420
2012-09-19	9.11	9.17	9.04	9.08	1445766
2012-09-20	8.98	9.08	8.83	8.92	2094622
2012-09-21	8.98	9.00	8.80	8.83	2408284
2012-09-24	8.78	8.90	8.73	8.76	1904948
2012-09-25	8.82	8.83	8.58	8.60	2647372
2012-09-26	8.61	8.75	8.52	8.57	3471346
2012-09-27	8.64	8.68	8.55	8.64	1360742
2012-09-28	8.60	8.63	8.42	8.50	2236200
2012-10-01	8.54	8.75	8.49	8.67	2633446
2012-10-02	8.72	8.88	8.55	8.85	1788032
2012-10-03	8.83	8.85	8.70	8.75	1366632
2012-10-04	8.77	9.00	8.70	9.00	1600160
2012-10-05	9.04	9.13	8.91	8.95	1247866
2012-10-08	8.89	8.97	8.72	8.74	1158470
2012-10-09	8.69	8.72	8.49	8.56	2605884
2012-10-10	8.57	8.59	8.29	8.40	3482410
2012-10-11	8.52	8.64	8.41	8.55	2622098
2012-10-12	8.50	8.50	8.34	8.39	2578702
2012-10-15	8.45	8.57	8.35	8.55	1389424
2012-10-16	8.54	8.70	8.49	8.68	1535600
2012-10-17	8.68	8.75	8.60	8.71	2169576
2012-10-18	8.70	8.79	8.60	8.76	2217514
2012-10-19	8.73	8.75	8.43	8.48	1774224
2012-10-22	8.51	8.65	8.46	8.62	4502554
2012-10-23	7.86	8.76	7.63	8.59	10039960
2012-10-24	8.67	8.67	8.30	8.33	2670990
2012-10-25	8.39	8.51	8.28	8.49	1938902
2012-10-26	8.45	8.54	8.37	8.39	2197692
2012-10-31	8.46	8.65	8.44	8.60	1875194
2012-11-01	8.64	9.03	8.55	8.93	3456546
2012-11-02	8.99	9.05	8.81	8.83	1812174
2012-11-05	8.83	9.00	8.77	8.93	1652114
2012-11-06	8.98	9.05	8.92	8.99	1646086
2012-11-07	8.87	8.90	8.71	8.72	2811428
2012-11-08	8.78	8.82	8.58	8.59	1522296
2012-11-09	8.58	8.78	8.55	8.65	1454700
2012-11-12	8.69	8.74	8.54	8.55	838034
2012-11-13	8.51	8.62	8.46	8.51	1564190
2012-11-14	8.56	8.56	8.21	8.23	1920862
2012-11-15	8.25	8.35	8.18	8.20	2202640
2012-11-16	8.25	8.31	8.07	8.18	3858680
2012-11-19	8.32	8.42	8.28	8.39	1648230
2012-11-20	8.41	8.47	8.29	8.38	1852530
2012-11-21	8.39	8.47	8.35	8.37	1936608
2012-11-23	8.44	8.76	8.44	8.74	1334700
2012-11-26	8.71	8.85	8.67	8.74	2132840
2012-11-27	8.72	8.77	8.57	8.62	1911844
2012-11-28	8.60	8.64	8.51	8.62	1607514
2012-11-29	8.71	8.78	8.58	8.75	1631266
2012-11-30	8.79	8.89	8.77	8.88	2054412
2012-12-03	8.91	8.98	8.81	8.87	1886632
2012-12-04	8.88	9.08	8.82	9.04	2065686
2012-12-05	9.04	9.14	8.90	8.91	1616662
2012-12-06	8.89	8.95	8.81	8.88	1173578
2012-12-07	8.94	9.00	8.88	8.99	1421924
2012-12-10	8.97	9.15	8.97	9.14	1575718
2012-12-11	9.20	9.31	9.11	9.20	1896670
2012-12-12	9.22	9.32	9.18	9.18	1233078
2012-12-13	9.20	9.25	9.02	9.13	1708118
2012-12-14	9.15	9.22	9.05	9.07	1556214
2012-12-17	9.10	9.17	9.02	9.11	1114126
2012-12-18	9.13	9.26	9.13	9.23	1227200
2012-12-19	9.26	9.44	9.24	9.30	1738974
2012-12-20	9.32	9.34	9.18	9.34	1645310
2012-12-21	9.15	9.41	9.08	9.39	5353662
2012-12-24	9.35	9.38	9.18	9.38	1099642
2012-12-26	9.35	9.44	9.23	9.31	1807744
2012-12-27	9.30	9.40	9.28	9.38	2276336
2012-12-28	9.34	9.39	9.24	9.33	2066494
2012-12-31	9.31	9.47	9.24	9.43	2505990
2013-01-02	9.63	9.63	9.28	9.58	3201284
2013-01-03	9.54	9.61	9.43	9.56	2825358
2013-01-04	9.61	9.61	9.45	9.52	2205356
2013-01-07	9.49	9.67	9.44	9.49	2100026
2013-01-08	9.47	9.52	9.14	9.19	2913716
2013-01-09	9.23	9.28	9.06	9.19	2343858
2013-01-10	9.29	9.30	9.21	9.25	1347066
2013-01-11	9.27	9.30	9.17	9.22	1852052
2013-01-14	9.23	9.35	9.19	9.28	2014476
2013-01-15	9.25	9.47	9.24	9.43	1826144
2013-01-16	9.40	9.48	9.38	9.45	863400
2013-01-17	9.48	9.63	9.46	9.59	1194438
2013-01-18	9.59	9.73	9.59	9.72	1345760
2013-01-22	9.72	9.83	9.58	9.76	2148236
2013-01-23	9.70	9.71	9.52	9.53	2074748
2013-01-24	9.52	9.65	9.51	9.56	1690742
2013-01-25	9.61	9.65	9.50	9.55	1754708
2013-01-28	9.59	9.66	9.29	9.34	4626516
2013-01-29	9.76	10.06	9.42	9.69	10688482
2013-01-30	9.76	9.79	9.55	9.62	3804682
2013-01-31	9.60	9.66	9.50	9.57	3082378
2013-02-01	9.58	9.73	9.51	9.70	3610804
2013-02-04	9.63	9.72	9.54	9.60	2096870
2013-02-05	9.65	9.79	9.63	9.72	2768492
2013-02-06	9.71	9.85	9.68	9.77	2223352
2013-02-07	9.79	10.01	9.74	10.01	4670888
2013-02-08	9.98	10.08	9.90	9.93	2419718
2013-02-11	9.93	10.00	9.66	9.82	2060634
2013-02-12	9.80	9.92	9.75	9.92	1761530
2013-02-13	9.98	10.00	9.77	9.83	2102156
2013-02-14	9.82	9.91	9.79	9.85	1140448
2013-02-15	9.86	9.90	9.71	9.72	1288972
2013-02-19	9.74	9.80	9.70	9.79	1780816
2013-02-20	9.81	9.85	9.60	9.62	1508670
2013-02-21	9.60	9.62	9.40	9.54	1901272
2013-02-22	9.60	9.71	9.57	9.63	1665456
2013-02-25	9.68	9.79	9.45	9.45	1756832
2013-02-26	9.49	9.58	9.36	9.46	1163046
2013-02-27	9.45	9.54	9.37	9.40	2515396
2013-02-28	9.42	9.55	9.38	9.38	2064882
2013-03-01	9.38	9.39	9.18	9.34	3020696
2013-03-04	9.32	9.35	9.24	9.28	2055904
2013-03-05	9.36	9.42	9.30	9.35	1623856
2013-03-06	9.39	9.44	9.35	9.40	2614510
2013-03-07	9.42	9.62	9.42	9.54	1594094
2013-03-08	9.60	9.82	9.57	9.79	1095870
2013-03-11	9.82	10.07	9.80	9.99	1942574
2013-03-12	9.98	10.04	9.90	9.92	1468160
2013-03-13	9.93	9.99	9.85	9.97	1206478
2013-03-14	9.98	10.10	9.96	10.03	1038708
2013-03-15	10.02	10.06	9.94	10.03	2510066
2013-03-18	9.94	10.12	9.88	10.04	1529608
2013-03-19	10.07	10.16	9.98	10.03	3340326
2013-03-20	10.07	10.15	10.00	10.08	1396634
2013-03-21	10.03	10.13	9.96	10.00	1199096
2013-03-22	10.04	10.04	9.95	10.00	1998038
2013-03-25	10.06	10.13	9.92	10.01	1426684
2013-03-26	10.06	10.15	10.00	10.15	1240150
2013-03-27	10.07	10.15	10.01	10.12	1759822
2013-03-28	10.13	10.13	9.98	10.01	1332094
2013-04-01	10.00	10.03	9.83	9.91	2651252
2013-04-02	9.96	10.00	9.83	9.84	1434554
2013-04-03	9.80	9.83	9.69	9.73	1799278
2013-04-04	9.73	9.78	9.68	9.73	1276924
2013-04-05	9.61	9.66	9.51	9.63	843954
2013-04-08	9.61	9.69	9.55	9.69	775924
2013-04-09	9.72	9.82	9.68	9.73	1470500
2013-04-10	9.81	10.12	9.81	10.10	1433080
2013-04-11	10.12	10.29	10.10	10.28	1278006
2013-04-12	10.21	10.36	10.21	10.31	1317214
2013-04-15	10.28	10.36	10.15	10.18	2520920
2013-04-16	10.26	10.34	10.22	10.33	1195934
2013-04-17	10.25	10.30	10.11	10.19	1859382
2013-04-18	10.23	10.28	10.16	10.20	1395436
2013-04-19	10.25	10.34	10.21	10.32	1375656
2013-04-22	10.36	10.43	10.23	10.41	1393370
2013-04-23	10.48	10.79	10.32	10.79	2513586
2013-04-24	10.88	10.91	10.76	10.84	2126434
2013-04-25	10.82	11.14	10.79	11.07	2286352
2013-04-26	11.08	11.18	10.91	11.07	1966414
2013-04-29	11.08	11.21	11.03	11.14	1780056
2013-04-30	11.12	11.26	11.02	11.25	2337754
2013-05-01	11.21	11.43	11.17	11.33	2460532
2013-05-02	11.38	11.68	11.35	11.64	2712026
2013-05-03	11.95	12.00	11.72	12.00	2972336
2013-05-06	12.00	12.22	11.96	12.07	2429944
2013-05-07	12.12	12.25	12.07	12.17	2918098
2013-05-08	12.16	12.35	12.11	12.27	2861392
2013-05-09	12.28	12.33	12.17	12.21	1370316
2013-05-10	12.22	12.38	12.22	12.29	1266648
2013-05-13	12.25	12.32	12.19	12.32	1704968
2013-05-14	12.37	12.45	12.31	12.45	1046054
2013-05-15	12.40	12.54	12.35	12.49	2691442
2013-05-16	12.46	12.54	12.30	12.37	2111614
2013-05-17	12.45	12.67	12.40	12.61	2262034
2013-05-20	12.61	12.70	12.58	12.62	2427806
2013-05-21	12.58	12.70	12.57	12.61	1230630
2013-05-22	12.48	12.66	12.24	12.34	2680302
2013-05-23	12.19	12.19	11.88	12.00	3998720
2013-05-24	11.97	11.98	11.81	11.88	1880808
2013-05-28	12.06	12.12	11.72	11.73	3239778
2013-05-29	11.70	11.71	11.51	11.53	3155740
2013-05-30	11.58	11.67	11.51	11.62	3358352
2013-05-31	11.57	11.66	11.43	11.44	1887162
2013-06-03	11.46	11.56	11.36	11.50	2360424
2013-06-04	11.49	11.61	11.45	11.49	2377988
2013-06-05	11.47	11.50	11.24	11.28	1496350
2013-06-06	11.30	11.46	11.26	11.46	1385716
2013-06-07	11.50	11.69	11.49	11.63	1511024
2013-06-10	11.67	11.72	11.52	11.56	1016226
2013-06-11	11.44	11.52	11.32	11.38	817928
2013-06-12	11.51	11.52	11.25	11.31	897062
2013-06-13	11.30	11.65	11.19	11.64	1254398
2013-06-14	11.61	11.63	11.46	11.49	788106
2013-06-17	11.57	11.64	11.47	11.56	840726
2013-06-18	11.59	11.78	11.56	11.75	967904
2013-06-19	11.73	11.75	11.55	11.56	661594
2013-06-20	11.38	11.39	11.15	11.20	1250782
2013-06-21	11.24	11.44	11.11	11.19	2737454
2013-06-24	11.02	11.07	10.83	10.96	931804
2013-06-25	11.08	11.22	11.00	11.11	1524680
2013-06-26	11.21	11.42	11.11	11.37	1864290
2013-06-27	11.43	11.63	11.43	11.53	1530192
2013-06-28	11.50	11.63	11.44	11.53	3325062
2013-07-01	11.43	11.71	11.40	11.66	1280338
2013-07-03	11.60	11.77	11.59	11.67	891146
2013-07-05	11.76	12.00	11.74	11.89	1305410
2013-07-08	11.94	12.06	11.89	11.96	1020614
2013-07-09	11.80	11.98	11.74	11.76	2244026
2013-07-10	11.77	11.95	11.75	11.90	1855698
2013-07-11	12.04	12.09	11.95	12.00	1082554
2013-07-12	12.00	12.25	11.99	12.15	1241234
2013-07-15	12.18	12.34	12.18	12.22	1038332
2013-07-16	12.21	12.25	12.12	12.19	1960180
2013-07-17	12.25	12.31	12.19	12.25	928200
2013-07-18	12.30	12.34	11.75	11.86	3269364
2013-07-19	11.87	11.98	11.67	11.70	2309066
2013-07-22	11.75	11.75	11.58	11.73	2372608
2013-07-23	11.80	11.80	11.65	11.68	1643918
2013-07-24	12.25	12.49	11.00	11.02	6643090
2013-07-25	10.71	11.17	10.65	11.10	8875772
2013-07-26	11.01	11.15	10.89	10.98	3120912
2013-07-29	10.95	11.16	10.95	11.09	2065334
2013-07-30	11.17	11.47	11.15	11.44	2905078
2013-07-31	11.50	11.59	11.26	11.28	2371328
2013-08-01	11.43	11.63	11.18	11.58	3385532
2013-08-02	11.50	11.64	11.46	11.63	1722134
2013-08-05	11.58	11.64	11.50	11.54	1072392
2013-08-06	11.51	11.54	11.35	11.39	1636478
2013-08-07	11.38	11.41	11.29	11.37	1209768
2013-08-08	11.49	11.58	11.41	11.53	1126146
2013-08-09	11.54	11.66	11.52	11.53	992318
2013-08-12	11.47	11.72	11.45	11.62	833738
2013-08-13	11.69	11.78	11.61	11.65	1273260
2013-08-14	11.65	11.74	11.52	11.63	793118
2013-08-15	11.51	11.51	11.26	11.28	1208726
2013-08-16	11.29	11.44	11.17	11.18	2077928
2013-08-19	11.19	11.38	11.17	11.22	1414908
2013-08-20	11.25	11.38	11.18	11.31	1315762
2013-08-21	11.29	11.42	11.20	11.33	1790446
2013-08-22	11.38	11.58	11.32	11.52	1069020
2013-08-23	11.56	11.73	11.47	11.68	1796214
2013-08-26	11.71	11.84	11.57	11.58	1028542
2013-08-27	11.46	11.47	11.28	11.30	1028030
2013-08-28	11.30	11.35	11.17	11.28	1332790
2013-08-29	11.23	11.47	11.23	11.39	744392
2013-08-30	11.41	11.41	11.22	11.27	1582254
2013-09-03	11.44	11.50	11.28	11.44	2978472
2013-09-04	11.43	11.77	11.38	11.73	1582094
2013-09-05	11.75	12.08	11.72	12.07	2499804
2013-09-06	12.08	12.56	11.93	12.47	5860356
2013-09-09	12.54	12.56	12.15	12.20	2850158
2013-09-10	12.31	12.46	12.23	12.40	1808346
2013-09-11	12.38	12.43	12.31	12.39	1247778
2013-09-12	12.41	12.41	12.24	12.27	975612
2013-09-13	12.33	12.39	12.17	12.38	1388798
2013-09-16	12.52	12.63	12.45	12.57	1403888
2013-09-17	12.56	12.79	12.51	12.74	2110754
2013-09-18	12.75	12.79	12.47	12.77	1463412
2013-09-19	12.82	13.02	12.76	12.99	1958694
2013-09-20	13.05	13.13	12.93	12.94	3539318
2013-09-23	12.91	12.98	12.70	12.83	1410234
2013-09-24	12.87	13.05	12.82	12.83	1118866
2013-09-25	12.86	12.91	12.75	12.75	1314390
2013-09-26	12.79	12.90	12.73	12.76	1271512
2013-09-27	12.74	12.82	12.58	12.73	1527208
2013-09-30	12.57	12.81	12.45	12.80	1954190
2013-10-01	12.86	13.06	12.83	12.97	3113972
2013-10-02	12.86	12.86	12.57	12.78	1334584
2013-10-03	12.81	12.82	12.37	12.66	2227498
2013-10-04	12.70	12.94	12.66	12.85	1138052
2013-10-07	12.73	12.90	12.66	12.74	1569446
2013-10-08	12.75	12.93	12.66	12.68	2675776
2013-10-09	12.51	12.75	12.32	12.54	1771822
2013-10-10	12.75	12.92	12.70	12.92	1560340
2013-10-11	12.86	13.08	12.84	13.07	1339816
2013-10-14	12.97	13.14	12.91	13.06	1043930
2013-10-15	12.84	13.05	12.81	12.87	1544530
2013-10-16	12.99	13.23	12.89	12.95	2527892
2013-10-17	12.92	13.20	12.79	13.20	828332
2013-10-18	13.22	13.35	13.13	13.33	1069540
2013-10-21	13.39	13.97	13.29	13.80	4220886
2013-10-22	15.06	15.14	14.02	14.86	8258920
2013-10-23	14.95	15.75	14.90	15.24	7809398
2013-10-24	15.11	15.21	14.94	15.18	4351664
2013-10-25	15.25	15.26	14.95	15.02	2817920
2013-10-28	15.03	15.16	14.93	15.05	2424464
2013-10-29	15.10	15.17	14.82	15.06	2330006
2013-10-30	15.15	15.23	14.84	14.96	2100526
2013-10-31	15.00	15.03	14.72	14.73	2722568
2013-11-01	14.80	14.90	14.23	14.45	4406034
2013-11-04	14.55	14.55	14.38	14.50	2390552
2013-11-05	14.50	14.51	14.25	14.43	2027000
2013-11-06	14.56	14.62	14.39	14.50	1462638
2013-11-07	14.57	14.57	14.18	14.23	1709084
2013-11-08	14.24	14.42	14.16	14.40	1784094
2013-11-11	14.46	14.53	14.37	14.46	1834882
2013-11-12	14.46	14.50	14.27	14.45	1687614
2013-11-13	14.40	14.64	14.30	14.64	1500704
2013-11-14	14.68	14.69	14.43	14.56	1634988
2013-11-15	14.64	15.03	14.52	14.96	2354906
2013-11-18	14.95	15.14	14.85	14.90	2400892
2013-11-19	14.88	14.91	14.60	14.62	1928820
2013-11-20	14.67	14.87	14.54	14.59	1280614
2013-11-21	14.66	14.81	14.60	14.78	1643568
2013-11-22	14.81	14.95	14.78	14.88	1336072
2013-11-25	14.96	14.96	14.71	14.81	1605690
2013-11-26	14.84	14.99	14.79	14.92	1365554
2013-11-27	14.94	14.95	14.82	14.89	1253472
2013-11-29	14.91	15.04	14.83	14.91	813712
2013-12-02	14.99	15.03	14.66	14.70	1502694
2013-12-03	14.69	14.92	14.59	14.87	2102230
2013-12-04	14.80	14.97	14.61	14.78	1321268
2013-12-05	14.76	14.85	14.60	14.70	1495700
2013-12-06	14.62	14.89	14.62	14.89	1268700
2013-12-09	14.86	14.97	14.77	14.89	1723424
2013-12-10	14.82	14.85	14.67	14.76	1899050
2013-12-11	14.81	14.86	14.63	14.71	2316710
2013-12-12	14.75	15.42	14.68	15.35	4889306
2013-12-13	15.49	15.52	15.18	15.35	2810302
2013-12-16	15.48	16.30	15.47	16.14	4913842
2013-12-17	16.22	17.08	16.21	16.81	5876048
2013-12-18	16.76	16.98	16.26	16.68	3125308
2013-12-19	16.57	16.75	16.41	16.45	2410708
2013-12-20	16.49	16.59	16.31	16.32	3030382
2013-12-23	16.56	16.59	16.44	16.48	1762878
2013-12-24	16.54	16.57	16.45	16.53	626184
2013-12-26	16.60	16.68	16.39	16.48	1190244
2013-12-27	16.56	16.56	16.32	16.51	1278570
2013-12-30	16.42	16.52	16.24	16.42	1232300
2013-12-31	16.48	16.54	16.35	16.49	877376
2014-01-02	16.44	16.53	16.03	16.11	1701910
2014-01-03	16.16	16.29	16.01	16.15	1020638
2014-01-06	16.21	16.27	16.08	16.21	1230152
2014-01-07	16.27	16.64	16.21	16.38	1734716
2014-01-08	16.34	16.57	16.30	16.42	1238584
2014-01-09	16.44	16.49	16.27	16.44	1342838
2014-01-10	16.50	16.80	16.47	16.67	1810464
2014-01-13	16.54	16.76	16.27	16.32	1441016
2014-01-14	16.32	16.67	16.32	16.66	1441034
2014-01-15	16.69	16.87	16.58	16.76	1070206
2014-01-16	16.71	16.89	16.68	16.79	1001582
2014-01-17	16.78	16.89	16.67	16.77	1055504
2014-01-21	17.00	17.21	16.63	16.94	1341148
2014-01-22	16.95	17.08	16.76	17.04	1232502
2014-01-23	16.99	17.02	16.66	16.87	1370590
2014-01-24	16.77	16.82	16.38	16.75	3533432
2014-01-27	16.73	16.77	16.23	16.62	2580814
2014-01-28	16.70	16.85	16.58	16.68	2007004
2014-01-29	16.73	16.73	14.80	16.39	4726936
2014-01-30	16.67	16.70	16.31	16.36	3238758
2014-01-31	16.14	16.28	16.00	16.20	2819366
2014-02-03	16.23	16.25	15.20	15.28	4464140
2014-02-04	15.32	15.49	15.11	15.33	3432724
2014-02-05	15.21	15.40	15.12	15.30	2055344
2014-02-06	15.30	15.72	15.17	15.61	1640352
2014-02-07	15.70	15.95	15.62	15.63	1447658
2014-02-10	15.66	15.78	15.55	15.66	1583174
2014-02-11	15.63	15.83	15.58	15.74	1582042
2014-02-12	15.80	15.89	15.71	15.85	1126538
2014-02-13	15.78	16.09	15.69	16.01	1000278
2014-02-14	15.96	16.03	15.72	15.77	1561504
2014-02-18	15.81	15.96	15.72	15.79	1367416
2014-02-19	15.77	15.90	15.65	15.66	1119382
2014-02-20	15.73	15.82	15.63	15.77	1230050
2014-02-21	15.83	15.94	15.66	15.76	1174248
2014-02-24	15.86	15.99	15.73	15.73	1244686
2014-02-25	15.72	15.77	15.55	15.64	1656486
2014-02-26	15.70	15.88	15.62	15.70	1154778
2014-02-27	15.70	15.78	15.58	15.70	698912
2014-02-28	15.67	15.81	15.54	15.69	1166812
2014-03-03	15.52	15.62	15.30	15.57	1903436
2014-03-04	15.79	15.94	15.71	15.89	1122514
2014-03-05	15.91	16.00	15.80	15.95	1068708
2014-03-06	15.94	16.00	15.80	15.81	973638
2014-03-07	15.83	15.98	15.74	15.96	1148860
2014-03-10	15.91	16.00	15.74	15.82	985450
2014-03-11	15.82	15.85	15.70	15.83	1190658
2014-03-12	15.74	15.79	15.50	15.77	1263750
2014-03-13	15.79	15.83	15.49	15.65	1762426
2014-03-14	15.64	15.78	15.48	15.58	1205136
2014-03-17	15.65	15.77	15.48	15.50	1267006
2014-03-18	15.51	15.76	15.45	15.75	1196174
2014-03-19	15.81	15.92	15.54	15.60	922772
2014-03-20	15.59	15.84	15.53	15.75	1231490
2014-03-21	15.84	15.93	15.55	15.57	2461858
2014-03-24	15.63	15.70	15.18	15.30	1547652
2014-03-25	15.33	15.57	15.27	15.31	1073244
2014-03-26	15.37	15.45	15.05	15.05	1082650
2014-03-27	15.01	15.05	14.86	15.02	1325784
2014-03-28	15.02	15.49	14.93	15.41	1946414
2014-03-31	15.47	15.95	15.36	15.77	2344542
2014-04-01	15.83	15.89	15.63	15.69	2214420
2014-04-02	15.67	15.73	15.40	15.50	2618586
2014-04-03	15.59	15.65	15.26	15.30	1334260
2014-04-04	15.41	15.44	15.02	15.03	1459998
2014-04-07	14.88	14.95	14.24	14.25	3156548
2014-04-08	14.19	14.41	14.09	14.33	2860348
2014-04-09	14.38	14.50	14.25	14.43	2767862
2014-04-10	14.42	14.51	14.31	14.35	2222856
2014-04-11	14.20	14.45	14.08	14.28	1709646
2014-04-14	14.32	14.55	14.24	14.39	1563026
2014-04-15	14.45	14.47	13.90	14.28	1803052
2014-04-16	14.35	14.75	14.33	14.61	1204184
2014-04-17	14.57	14.82	14.49	14.67	949940
2014-04-21	14.68	14.83	14.48	14.77	1269904
2014-04-22	14.74	15.09	14.64	15.07	1875356
2014-04-23	15.34	15.65	14.98	15.08	2563296
2014-04-24	15.29	15.39	14.87	15.24	1519266
2014-04-25	15.18	15.19	14.77	14.78	882594
2014-04-28	14.83	14.90	14.25	14.42	2592110
2014-04-29	14.41	14.51	14.28	14.33	1154062
2014-04-30	14.33	14.50	14.24	14.34	1463128
2014-05-01	14.41	14.55	14.24	14.51	1861832
2014-05-02	14.77	14.94	14.55	14.86	1988812
2014-05-05	14.81	15.06	14.67	14.91	1629174
2014-05-06	14.85	14.89	14.58	14.62	1491926
2014-05-07	14.63	14.73	14.34	14.64	1595954
2014-05-08	14.59	14.93	14.43	14.52	1441988
2014-05-09	14.49	14.55	14.37	14.53	1707044
2014-05-12	14.62	14.96	14.58	14.88	919816
2014-05-13	14.90	14.92	14.65	14.67	1044820
2014-05-14	14.67	14.72	14.44	14.51	1537770
2014-05-15	14.42	14.52	14.22	14.30	1885522
2014-05-16	14.38	14.44	14.20	14.40	1557222
2014-05-19	14.40	14.59	14.39	14.54	881156
2014-05-20	14.55	14.55	14.32	14.45	1304516
2014-05-21	14.51	14.61	14.41	14.51	1051072
2014-05-22	14.52	14.59	14.44	14.51	1247690
2014-05-23	14.53	14.68	14.44	14.62	952648
2014-05-27	14.72	14.90	14.66	14.86	1605222
2014-05-28	14.80	14.80	14.50	14.51	1850696
2014-05-29	14.57	14.66	14.53	14.64	958104
2014-05-30	14.60	14.62	14.44	14.46	1491494
2014-06-02	14.49	14.57	14.26	14.40	3150376
2014-06-03	14.39	14.41	14.20	14.31	2301480
2014-06-04	14.28	14.53	14.27	14.52	1920774
2014-06-05	14.52	14.73	14.42	14.67	1573410
2014-06-06	14.72	14.83	14.70	14.81	1363526
2014-06-09	14.79	14.88	14.65	14.67	1303846
2014-06-10	14.64	14.68	14.54	14.68	1346516
2014-06-11	14.64	14.64	14.33	14.49	1798998
2014-06-12	14.52	14.52	14.26	14.31	684938
2014-06-13	14.29	14.40	14.24	14.36	1025646
2014-06-16	14.28	14.37	14.14	14.24	1224776
2014-06-17	14.28	14.49	14.23	14.33	1617162
2014-06-18	14.29	14.43	14.26	14.41	857912
2014-06-19	14.46	14.50	14.20	14.39	1224062
2014-06-20	14.41	14.54	14.41	14.50	1498350
2014-06-23	14.51	14.55	14.43	14.48	666390
2014-06-24	14.46	14.58	14.41	14.50	1192546
2014-06-25	14.46	14.68	14.40	14.64	1211948
2014-06-26	14.64	14.67	14.43	14.48	1056896
2014-06-27	14.43	14.66	14.43	14.61	1758064
2014-06-30	14.56	14.61	14.35	14.55	2514008
2014-07-01	14.59	14.97	14.52	14.79	2679952
2014-07-02	14.81	15.00	14.80	14.89	1469472
2014-07-03	14.84	15.05	14.75	15.00	992924
2014-07-07	14.86	15.16	14.81	15.14	2526352
2014-07-08	15.13	15.13	14.83	14.83	1547164
2014-07-09	14.86	15.02	14.86	15.00	1204560
2014-07-10	14.78	15.07	14.65	14.79	1501288
2014-07-11	14.81	14.84	14.71	14.80	728242
2014-07-14	14.92	14.92	14.74	14.76	1197390
2014-07-15	14.77	14.87	14.61	14.83	1135984
2014-07-16	14.95	14.95	14.59	14.63	1456834
2014-07-17	14.60	14.72	14.46	14.49	1096762
2014-07-18	14.56	14.64	14.45	14.47	1076032
2014-07-21	14.44	14.47	14.22	14.24	1988854
2014-07-22	14.32	14.45	14.26	14.34	1539948
2014-07-23	14.44	14.51	14.30	14.37	2088738
2014-07-24	14.64	14.75	14.15	14.52	2753030
2014-07-25	14.50	14.67	14.40	14.66	2589656
2014-07-28	14.63	14.67	14.44	14.62	2232362
2014-07-29	14.58	14.67	14.47	14.49	1762706
2014-07-30	14.52	14.59	14.46	14.53	2061234
2014-07-31	14.37	14.52	14.35	14.45	2981242
2014-08-01	14.40	14.57	14.11	14.54	3537602
2014-08-04	14.59	14.63	14.34	14.34	1991510
2014-08-05	14.25	14.33	14.13	14.26	1463602
2014-08-06	14.17	14.40	14.16	14.38	1475714
2014-08-07	14.42	14.49	14.19	14.22	800082
2014-08-08	14.22	14.35	14.14	14.29	1172836
2014-08-11	14.36	14.41	14.26	14.30	915118
2014-08-12	14.30	14.41	14.20	14.24	732518
2014-08-13	14.30	14.41	14.22	14.28	772446
2014-08-14	14.29	14.64	14.29	14.63	1254754
2014-08-15	14.69	14.78	14.56	14.77	1962140
2014-08-18	14.88	14.94	14.75	14.80	1141328
2014-08-19	14.81	14.86	14.57	14.62	1533114
2014-08-20	14.61	14.71	14.52	14.69	854286
2014-08-21	14.72	14.79	14.61	14.71	753084
2014-08-22	14.70	14.73	14.53	14.61	548528
2014-08-25	14.71	14.78	14.62	14.75	1144270
2014-08-26	14.77	14.83	14.71	14.76	1276642
2014-08-27	14.85	14.88	14.74	14.77	1135686
2014-08-28	14.72	14.80	14.62	14.78	820696
2014-08-29	14.80	14.80	14.64	14.78	589986
2014-09-02	14.75	14.93	14.69	14.81	1561232
2014-09-03	14.85	14.89	14.73	14.78	987594
2014-09-04	14.82	15.00	14.69	14.73	1655100
2014-09-05	14.73	14.73	14.49	14.62	2026288
2014-09-08	14.59	14.69	14.52	14.69	1235726
2014-09-09	14.70	14.71	14.56	14.60	1536572
2014-09-10	14.63	14.66	14.54	14.60	1338656
2014-09-11	14.53	14.73	14.53	14.71	1164342
2014-09-12	14.71	14.80	14.64	14.78	1744620
2014-09-15	14.69	14.85	14.62	14.67	1546718
2014-09-16	14.68	14.80	14.62	14.67	1732014
2014-09-17	14.72	14.84	14.60	14.70	1154598
2014-09-18	14.78	14.81	14.57	14.61	1462042
2014-09-19	14.68	14.76	14.40	14.51	2918756
2014-09-22	14.53	14.53	14.19	14.27	1116410
2014-09-23	14.23	14.30	14.02	14.02	1460884
2014-09-24	14.07	14.09	13.97	14.04	1581900
2014-09-25	14.04	14.05	13.81	13.83	1413884
2014-09-26	13.92	13.98	13.68	13.86	1384486
2014-09-29	13.77	13.82	13.59	13.62	2058106
2014-09-30	13.68	13.75	13.33	13.39	1874184
2014-10-01	13.41	13.50	13.22	13.24	3625440
2014-10-02	13.73	13.93	13.35	13.88	2645620
2014-10-03	13.92	14.10	13.81	13.93	3626340
2014-10-06	13.98	14.07	13.86	13.91	1366750
2014-10-07	13.85	13.92	13.72	13.73	1728646
2014-10-08	13.72	14.17	13.68	14.15	2001570
2014-10-09	14.09	14.16	13.68	13.81	2795852
2014-10-10	13.80	13.99	13.60	13.83	2974686
2014-10-13	13.89	13.99	13.55	13.56	3039836
2014-10-14	13.66	13.83	13.53	13.63	2433288
2014-10-15	13.50	13.74	13.17	13.57	2357950
2014-10-16	13.36	13.73	13.25	13.64	2978952
2014-10-17	13.80	14.04	13.71	13.85	1813314
2014-10-20	13.80	13.96	13.69	13.95	1738772
2014-10-21	14.15	14.56	14.04	14.40	3460722
2014-10-22	15.50	15.67	15.01	15.64	5783794
2014-10-23	15.51	15.94	15.50	15.74	5544360
2014-10-24	15.74	15.87	15.65	15.83	2511896
2014-10-27	15.83	15.87	15.69	15.76	2322614
2014-10-28	15.71	16.23	15.71	16.21	2682024
2014-10-29	16.23	16.42	16.13	16.25	1876860
2014-10-30	16.16	16.27	16.07	16.25	1629032
2014-10-31	16.37	16.50	16.29	16.37	2734016
2014-11-03	16.12	16.48	16.08	16.34	1491076
2014-11-04	16.32	16.37	16.24	16.33	1363974
2014-11-05	16.36	16.76	16.30	16.76	2545928
2014-11-06	16.78	17.19	16.66	16.92	2763542
2014-11-07	16.94	16.95	16.62	16.63	1502854
2014-11-10	16.70	16.77	16.47	16.62	1246424
2014-11-11	16.61	16.84	16.47	16.79	1255560
2014-11-12	16.78	17.31	16.68	17.28	2677844
2014-11-13	16.78	17.44	16.78	17.29	596900
2014-11-14	17.21	17.42	17.20	17.35	1101996
2014-11-17	17.35	17.76	17.31	17.44	3818868
2014-11-18	17.50	17.70	17.41	17.60	1961438
2014-11-19	17.63	17.75	17.41	17.67	1222882
2014-11-20	17.62	17.75	17.53	17.71	1150062
2014-11-21	17.77	17.92	17.63	17.65	1142646
2014-11-24	17.69	17.78	17.62	17.78	1375778
2014-11-25	17.84	17.85	17.53	17.62	1090310
2014-11-26	17.59	17.60	17.40	17.48	1647300
2014-11-28	17.56	17.82	17.50	17.78	919608
2014-12-01	17.67	17.73	17.55	17.57	1354278
2014-12-02	17.58	17.95	17.58	17.93	1345786
2014-12-03	17.96	18.36	17.89	18.33	1648944
2014-12-04	18.70	18.87	18.51	18.85	2411284
2014-12-05	18.76	19.05	18.65	18.95	2256978
2014-12-08	18.97	19.06	18.36	18.41	2382888
2014-12-09	18.18	18.62	18.01	18.60	2186428
2014-12-10	18.58	18.77	18.10	18.12	1576538
2014-12-11	18.27	18.44	18.15	18.18	1227444
2014-12-12	18.07	18.13	17.83	17.87	1290228
2014-12-15	17.99	18.05	17.56	17.75	1497970
2014-12-16	17.77	18.01	17.65	17.72	1404284
2014-12-17	17.86	18.17	17.66	18.15	1181326
2014-12-18	18.34	18.38	18.08	18.30	1514112
2014-12-19	18.20	18.49	18.16	18.30	2088722
2014-12-22	18.30	18.41	18.20	18.21	1706476
2014-12-23	18.37	18.55	18.25	18.42	1108290
2014-12-24	18.45	18.48	18.32	18.41	412634
2014-12-26	18.53	18.58	18.24	18.35	779852
2014-12-29	18.33	18.46	18.24	18.38	1459532
2014-12-30	18.42	18.50	18.24	18.31	1007876
2014-12-31	18.31	18.47	18.07	18.07	1399846
2015-01-02	18.34	18.70	17.72	17.93	1746915
2015-01-05	17.73	17.76	17.25	17.51	2167122
2015-01-06	17.57	17.64	16.97	17.16	2601333
2015-01-07	17.33	17.54	17.16	17.43	1012204
2015-01-08	17.62	17.99	17.54	17.84	2111376
2015-01-09	17.92	18.00	17.60	17.68	871930
2015-01-12	17.85	17.97	17.40	17.44	1977875
2015-01-13	17.68	17.90	17.12	17.37	879133
2015-01-14	17.06	17.28	16.87	17.13	1243309
2015-01-15	17.15	17.30	16.83	16.85	1193869
2015-01-16	16.85	17.21	16.60	17.16	2243884
2015-01-20	17.23	17.47	17.02	17.40	2090157
2015-01-21	17.37	17.58	17.30	17.46	1747834
2015-01-22	17.54	17.85	17.34	17.74	2188396
2015-01-23	17.76	17.83	17.51	17.62	1600533
2015-01-26	17.55	17.84	17.55	17.70	2932652
2015-01-27	17.49	17.70	17.45	17.50	3378599
2015-01-28	16.70	16.80	15.83	16.47	6573574
2015-01-29	16.50	16.85	16.25	16.73	2747944
2015-01-30	16.54	16.85	16.50	16.69	2681770
2015-02-02	16.70	16.94	16.53	16.91	2397209
2015-02-03	17.00	17.47	16.91	17.31	3389967
2015-02-04	17.24	17.49	17.14	17.21	2286664
2015-02-05	17.25	17.36	16.98	17.09	2303000
2015-02-06	17.14	17.42	17.07	17.26	1616300
2015-02-09	17.16	17.32	17.04	17.23	1141635
2015-02-10	17.43	17.43	17.12	17.16	1480714
2015-02-11	17.15	17.42	17.11	17.31	1182750
2015-02-12	17.43	17.61	17.29	17.54	968720
2015-02-13	17.20	17.83	17.20	17.81	1243669
2015-02-17	17.78	17.89	17.53	17.71	1387897
2015-02-18	17.64	17.84	17.61	17.77	914780
2015-02-19	17.71	17.83	17.49	17.68	847283
2015-02-20	17.72	17.89	17.53	17.88	726446
2015-02-23	17.82	17.90	17.62	17.73	775244
2015-02-24	17.79	17.86	17.63	17.71	927085
2015-02-25	17.83	17.92	17.70	17.90	961428
2015-02-26	17.95	18.00	17.73	17.82	655431
2015-02-27	17.82	17.82	17.62	17.62	924474
2015-03-02	17.67	17.95	17.65	17.85	1607260
2015-03-03	17.85	17.95	17.55	17.72	1779667
2015-03-04	17.68	17.72	17.51	17.57	911633
2015-03-05	17.63	17.68	17.43	17.59	691229
2015-03-06	17.51	17.63	17.37	17.52	970657
2015-03-09	17.48	17.74	17.33	17.63	1259995
2015-03-10	17.46	17.50	17.29	17.45	967808
2015-03-11	17.46	17.63	17.41	17.61	1468601
2015-03-12	17.71	17.99	17.64	17.98	755122
2015-03-13	17.87	17.88	17.65	17.74	1087828
2015-03-16	17.79	18.10	17.76	18.08	1032984
2015-03-17	18.00	18.19	17.91	18.14	1068176
2015-03-18	18.02	18.46	17.87	18.46	2354703
2015-03-19	18.39	18.56	18.31	18.53	2021948
2015-03-20	18.63	18.76	18.57	18.69	3437928
2015-03-23	18.75	18.80	18.62	18.69	1337355
2015-03-24	18.69	18.69	18.37	18.54	1141483
2015-03-25	18.53	18.57	18.11	18.25	2066964
2015-03-26	18.16	18.20	18.05	18.05	998954
2015-03-27	18.07	18.20	17.96	18.18	828307
2015-03-30	18.28	18.50	18.23	18.34	953706
2015-03-31	18.28	18.49	18.11	18.30	1440104
2015-04-01	18.25	18.28	17.90	18.00	1895994
2015-04-02	17.89	18.07	17.89	18.00	1433582
2015-04-06	17.93	18.28	17.83	18.25	2227770
2015-04-07	18.30	18.39	18.06	18.07	1117029
2015-04-08	18.08	18.15	17.97	18.14	1647322
2015-04-09	18.09	18.27	18.00	18.08	1348437
2015-04-10	18.08	18.22	18.06	18.22	1232308
2015-04-13	18.17	18.22	17.76	17.78	1182203
2015-04-14	17.68	17.88	17.62	17.88	1742241
2015-04-15	17.91	18.02	17.74	17.96	1827779
2015-04-16	18.02	18.17	17.70	17.73	1181356
2015-04-17	17.57	17.72	17.48	17.67	1782904
2015-04-20	17.80	18.19	17.80	18.14	1602521
2015-04-21	18.23	18.30	18.04	18.17	1404529
2015-04-22	18.51	18.55	17.60	18.26	2723292
2015-04-23	18.34	18.40	18.05	18.12	1378184
2015-04-24	18.12	18.17	17.89	17.94	1684290
2015-04-27	18.00	18.14	17.79	17.79	1571057
2015-04-28	17.82	17.87	17.65	17.78	1511467
2015-04-29	17.75	17.90	17.53	17.64	1657444
2015-04-30	17.50	17.60	17.33	17.35	1154127
2015-05-01	17.38	17.69	17.38	17.54	1053777
2015-05-04	17.52	17.80	17.46	17.52	881462
2015-05-05	17.45	17.60	17.28	17.30	827869
2015-05-06	17.46	17.46	17.12	17.34	1886038
2015-05-07	17.41	17.51	17.35	17.47	1551631
2015-05-08	17.62	17.72	17.37	17.47	2388418
2015-05-11	17.44	17.54	17.37	17.49	1638944
2015-05-12	17.43	17.52	17.29	17.47	616786
2015-05-13	17.52	17.57	17.36	17.38	1457606
2015-05-14	17.48	17.50	17.38	17.39	1267630
2015-05-15	17.42	17.50	17.39	17.50	1250954
2015-05-18	17.39	17.59	17.39	17.57	1148825
2015-05-19	17.60	17.73	17.38	17.43	1365830
2015-05-20	17.41	17.57	17.39	17.50	844102
2015-05-21	17.48	17.63	17.41	17.46	1230742
2015-05-22	17.50	17.59	17.34	17.40	1014458
2015-05-26	17.32	17.49	17.07	17.28	1721461
2015-05-27	17.31	17.50	17.23	17.44	1649414
2015-05-28	17.42	17.49	17.25	17.38	802852
2015-05-29	17.38	17.44	17.12	17.18	1141346
2015-06-01	17.23	17.47	17.12	17.34	1450670
2015-06-02	17.29	17.42	17.25	17.34	1502699
2015-06-03	17.31	17.54	17.28	17.39	2483455
2015-06-04	17.31	17.47	17.19	17.24	646464
2015-06-05	17.22	17.30	17.09	17.21	881117
2015-06-08	17.20	17.22	16.99	17.00	898810
2015-06-09	17.00	17.07	16.88	17.04	1106269
2015-06-10	17.10	17.39	16.97	17.28	1420124
2015-06-11	17.27	17.38	17.12	17.20	1372903
2015-06-12	17.17	17.24	17.08	17.17	709957
2015-06-15	17.00	17.03	16.81	16.94	918589
2015-06-16	17.01	17.15	16.92	17.12	1171685
2015-06-17	17.18	17.25	16.86	17.00	1243159
2015-06-18	16.97	17.14	16.93	17.06	747092
2015-06-19	17.02	17.17	16.96	17.00	1693934
2015-06-22	17.07	17.11	16.91	17.04	1581881
2015-06-23	17.03	17.38	17.01	17.36	1116783
2015-06-24	17.32	17.40	17.15	17.16	922299
2015-06-25	17.19	17.30	17.01	17.08	674644
2015-06-26	17.09	17.25	17.00	17.15	2070087
2015-06-29	16.85	16.97	16.40	16.43	1555995
2015-06-30	16.56	16.60	16.34	16.42	1742292
2015-07-01	16.52	16.54	16.33	16.49	2024829
2015-07-02	16.49	16.50	16.31	16.42	1322032
2015-07-06	16.23	16.53	16.11	16.32	2307477
2015-07-07	16.31	16.40	16.05	16.38	1170035
2015-07-08	16.17	16.38	15.91	15.97	2903506
2015-07-09	16.15	16.20	16.01	16.04	1372496
2015-07-10	16.24	16.37	16.16	16.28	863974
2015-07-13	16.43	16.51	16.39	16.50	1211304
2015-07-14	16.50	16.57	16.39	16.55	1480224
2015-07-15	16.51	16.58	16.40	16.41	851586
2015-07-16	16.53	16.53	16.33	16.38	1333128
2015-07-17	16.43	16.49	16.04	16.40	1932789
2015-07-20	16.40	16.50	16.24	16.50	1742046
2015-07-21	16.46	16.50	16.36	16.45	1596065
2015-07-22	16.38	16.52	16.29	16.43	2630477
2015-07-23	16.58	16.58	16.13	16.26	2045303
2015-07-24	16.21	16.31	16.00	16.13	2572608
2015-07-27	16.03	16.09	15.77	15.80	1366092
2015-07-28	15.88	16.14	15.78	16.08	1465041
2015-07-29	16.11	16.15	16.04	16.10	2073037
2015-07-30	16.01	16.12	15.91	16.08	1474384
2015-07-31	16.18	16.41	15.96	16.08	2113023
2015-08-03	16.16	16.20	15.89	16.18	1963923
2015-08-04	16.17	16.46	16.15	16.24	1244443
2015-08-05	16.38	16.51	16.23	16.27	1490792
2015-08-06	16.27	16.38	16.09	16.26	1176462
2015-08-07	16.25	16.40	16.24	16.39	939722
2015-08-10	16.46	16.80	16.35	16.77	1144112
2015-08-11	16.47	16.66	15.55	15.59	3159887
2015-08-12	15.48	15.54	15.00	15.39	3521429
2015-08-13	15.35	15.78	15.26	15.61	1338443
2015-08-14	15.62	15.71	15.50	15.68	930872
2015-08-17	15.59	16.08	15.50	16.08	1778195
2015-08-18	16.06	16.22	15.86	15.91	2343123
2015-08-19	15.87	15.99	15.69	15.89	2420263
2015-08-20	15.69	15.77	15.25	15.26	1813151
2015-08-21	15.15	15.44	15.08	15.09	2776414
2015-08-24	14.33	15.22	13.84	14.88	4606654
2015-08-25	15.29	15.36	14.76	14.76	3099881
2015-08-26	15.15	15.30	14.94	15.27	3198722
2015-08-27	15.45	15.50	15.17	15.44	3411880
2015-08-28	15.38	15.57	15.33	15.53	1629701
2015-08-31	15.46	15.55	15.43	15.50	2549772
2015-09-01	15.15	15.50	15.13	15.21	2058924
2015-09-02	15.34	15.55	15.29	15.53	2171975
2015-09-03	15.28	15.85	14.26	15.70	1839874
2015-09-04	15.55	15.97	15.19	15.73	3472327
2015-09-08	16.01	16.19	15.90	15.99	2867067
2015-09-09	16.20	16.34	16.00	16.06	2803963
2015-09-10	16.06	16.12	15.93	16.08	2378669
2015-09-11	15.89	16.18	15.85	16.10	1898900
2015-09-14	16.13	16.13	15.97	15.99	2363674
2015-09-15	16.06	16.12	15.94	16.06	2918342
2015-09-16	16.11	16.20	16.00	16.18	2533379
2015-09-17	16.10	16.37	16.00	16.18	1479130
2015-09-18	15.92	16.20	15.81	15.83	3372521
2015-09-21	15.85	16.04	15.79	15.92	4306134
2015-09-22	15.79	15.94	15.39	15.48	4058835
2015-09-23	15.51	15.58	15.33	15.45	3219990
2015-09-24	15.35	15.46	14.72	15.03	6779344
2015-09-25	15.23	15.28	14.93	14.99	3244568
2015-09-28	14.96	14.99	14.75	14.83	3065804
2015-09-29	14.85	15.20	14.77	15.08	3490065
2015-09-30	15.27	15.52	15.22	15.50	2249629
2015-10-01	15.57	15.76	15.32	15.57	1882461
2015-10-02	15.39	15.65	15.29	15.62	1624337
2015-10-05	15.72	15.83	15.61	15.74	1913815
2015-10-06	15.80	15.85	15.48	15.51	1541774
2015-10-07	15.68	15.91	15.58	15.82	2000635
2015-10-08	15.83	15.99	15.71	15.94	1639011
2015-10-09	16.00	16.12	15.86	15.94	1657731
2015-10-12	15.96	16.13	15.88	16.07	862820
2015-10-13	16.03	16.06	15.71	15.74	1199174
2015-10-14	15.81	15.96	15.66	15.70	1508420
2015-10-15	15.76	15.98	15.59	15.75	1568849
2015-10-16	15.71	15.91	15.66	15.80	1433258
2015-10-19	15.74	15.94	15.70	15.73	1349808
2015-10-20	15.85	16.06	15.77	16.02	3343637
2015-10-21	16.63	16.75	15.44	15.55	3775130
2015-10-22	15.55	16.11	15.48	16.01	3156510
2015-10-23	16.24	16.30	16.05	16.19	1589081
2015-10-26	16.19	16.43	16.03	16.35	1904370
2015-10-27	16.33	16.38	16.02	16.09	1898532
2015-10-28	16.10	16.52	16.10	16.49	1966163
2015-10-29	16.50	16.50	16.01	16.06	1519539
2015-10-30	16.06	16.46	16.00	16.39	3028006
2015-11-02	16.52	16.75	16.40	16.70	2013654
2015-11-03	16.72	16.74	16.57	16.64	1881273
2015-11-04	16.69	16.74	16.47	16.57	1400943
2015-11-05	16.52	16.62	16.31	16.59	1681896
2015-11-06	16.61	16.70	16.26	16.48	2156435
2015-11-09	16.45	16.50	16.35	16.47	3004426
2015-11-10	16.53	16.58	16.38	16.46	2513440
2015-11-11	16.51	16.60	16.43	16.58	1342236
2015-11-12	16.46	16.60	16.27	16.29	2449118
2015-11-13	16.25	16.57	15.70	15.97	3992025
2015-11-16	15.89	16.17	15.85	16.16	2357797
2015-11-17	16.17	16.34	16.10	16.21	1308331
2015-11-18	16.32	16.48	16.22	16.46	1528954
2015-11-19	16.43	16.50	16.29	16.43	1145448
2015-11-20	16.50	16.78	16.44	16.73	1498959
2015-11-23	16.88	16.91	16.70	16.75	1838419
2015-11-24	16.71	16.78	16.52	16.65	1659653
2015-11-25	16.70	16.81	16.67	16.72	1182683
2015-11-27	16.77	16.89	16.61	16.77	769882
2015-11-30	16.87	16.91	16.65	16.74	1436487
2015-12-01	16.80	16.83	16.65	16.69	2157531
2015-12-02	16.69	16.73	16.36	16.37	1972575
2015-12-03	16.35	16.43	16.08	16.16	1815900
2015-12-04	16.22	16.40	16.13	16.39	1376517
2015-12-07	16.33	16.43	16.14	16.27	1646660
2015-12-08	16.24	16.34	16.12	16.19	1342688
2015-12-09	16.18	16.32	15.93	16.00	1999307
2015-12-10	16.04	16.10	15.81	15.92	1661160
2015-12-11	15.68	15.82	15.61	15.71	1870475
2015-12-14	15.76	15.78	15.45	15.56	2576326
2015-12-15	15.60	15.84	15.40	15.78	3473499
2015-12-16	15.92	16.03	15.69	15.93	3562143
2015-12-17	15.97	16.00	15.73	15.75	1620379
2015-12-18	15.73	15.79	15.43	15.43	4568732
2015-12-21	15.58	15.74	15.51	15.72	1984403
2015-12-22	15.72	16.00	15.70	15.96	2125060
2015-12-23	16.03	16.44	16.01	16.29	1937358
2015-12-24	16.34	16.47	16.29	16.39	1040442
2015-12-28	16.35	16.42	16.20	16.41	1734120
2015-12-29	16.50	16.58	16.38	16.43	1803289
2015-12-30	16.44	16.49	16.20	16.29	1461027
2015-12-31	16.24	16.29	16.00	16.01	1626458
2016-01-04	15.73	15.83	15.52	15.76	2189655
2016-01-05	15.74	15.76	15.22	15.24	2945607
2016-01-06	15.09	15.09	14.59	14.63	4002241
2016-01-07	14.18	14.50	14.13	14.14	3752691
2016-01-08	14.23	14.39	14.02	14.06	5629535
2016-01-11	14.18	14.23	13.85	14.19	6170383
2016-01-12	14.34	14.37	14.10	14.28	3504217
2016-01-13	14.46	14.46	13.60	13.74	4035193
2016-01-14	13.74	13.82	13.31	13.60	6131496
2016-01-15	13.24	13.46	13.13	13.41	4485737
2016-01-19	13.49	13.74	13.40	13.59	4700222
2016-01-20	13.47	13.59	13.12	13.48	3414616
2016-01-21	13.57	13.74	13.32	13.36	3532503
2016-01-22	13.59	13.99	13.34	13.64	3543970
2016-01-25	13.65	13.68	13.35	13.45	2711807
2016-01-26	13.56	13.93	13.51	13.91	4509035
2016-01-27	13.56	13.75	13.15	13.34	8307458
2016-01-28	14.00	14.49	12.93	13.37	8273270
2016-01-29	13.20	13.69	13.00	13.69	5993957
2016-02-01	13.55	13.96	13.37	13.86	3602942
2016-02-02	13.80	14.01	13.59	13.72	4181931
2016-02-03	13.87	13.90	13.27	13.71	4596781
2016-02-04	13.63	13.96	13.50	13.62	3344768
2016-02-05	13.53	13.61	13.25	13.33	3483541
2016-02-08	13.14	13.38	13.02	13.31	3955139
2016-02-09	13.14	13.67	13.14	13.52	4525920
2016-02-10	13.57	13.89	13.53	13.55	4394710
2016-02-11	13.33	13.84	13.33	13.61	4684826
2016-02-12	13.72	14.05	13.64	13.99	2303479
2016-02-16	14.10	14.25	14.01	14.19	2184495
2016-02-17	14.29	14.58	14.18	14.57	2162716
2016-02-18	14.57	14.66	14.43	14.56	1720978
2016-02-19	14.46	14.63	14.36	14.56	1519870
2016-02-22	14.68	14.80	14.57	14.70	1470293
2016-02-23	14.69	14.73	14.34	14.36	1676633
2016-02-24	14.22	14.35	13.99	14.34	2211787
2016-02-25	14.36	14.36	14.10	14.28	2415157
2016-02-26	14.40	14.53	14.27	14.48	1618327
2016-02-29	14.51	14.80	14.51	14.56	2029899
2016-03-01	14.73	15.05	14.64	14.96	1653181
2016-03-02	14.95	15.16	14.88	15.05	1706700
2016-03-03	15.07	15.49	15.01	15.47	2288359
2016-03-04	15.42	15.75	15.32	15.68	3481860
2016-03-07	15.57	15.83	15.57	15.72	1946740
2016-03-08	15.69	15.72	15.32	15.41	1660755
2016-03-09	15.46	15.70	15.44	15.56	1682697
2016-03-10	15.60	15.65	15.17	15.56	1339406
2016-03-11	15.49	15.75	15.49	15.62	1265869
2016-03-14	15.50	15.61	15.50	15.51	1590028
2016-03-15	15.44	15.67	15.39	15.59	1569410
2016-03-16	15.51	15.81	15.46	15.76	2354117
2016-03-17	15.72	15.84	15.61	15.76	1756762
2016-03-18	15.68	15.82	15.59	15.80	3126917
2016-03-21	15.79	15.86	15.75	15.84	1308888
2016-03-22	15.78	15.80	15.63	15.66	1688385
2016-03-23	15.66	15.68	15.42	15.42	1255736
2016-03-24	15.32	15.47	15.24	15.43	1276455
2016-03-28	15.50	15.50	15.50	15.50	300
2016-03-29	15.44	15.77	15.34	15.44	2199456
2016-03-30	15.77	15.85	15.65	15.80	2668598
2016-03-31	15.78	15.90	15.68	15.69	2303118
2016-04-01	15.61	15.64	15.37	15.46	2731633
2016-04-04	15.51	15.54	15.18	15.19	2258273
2016-04-05	15.04	15.21	14.98	15.06	1957733
2016-04-06	15.09	15.18	14.93	15.13	2156279
2016-04-07	15.08	15.14	14.79	14.91	3000423
2016-04-08	15.02	15.23	14.93	14.96	1632062
2016-04-11	14.99	15.18	14.96	15.02	1332986
2016-04-12	15.01	15.27	14.99	15.23	1615098
2016-04-13	15.37	15.65	15.30	15.64	2321900
2016-04-14	15.62	15.80	15.58	15.67	1038576
2016-04-15	15.60	15.78	15.54	15.60	992650
2016-04-18	15.61	15.66	15.49	15.58	1874526
2016-04-19	15.70	16.11	15.59	16.08	2969592
2016-04-20	15.58	16.17	15.58	16.06	2581792
2016-04-21	16.06	16.17	15.87	15.99	3194035
2016-04-22	16.10	16.25	15.73	15.86	3117880
2016-04-25	15.93	16.07	15.84	16.02	1947033
2016-04-26	16.06	16.25	16.03	16.22	1784571
2016-04-27	16.26	16.39	16.08	16.19	1807444
2016-04-28	16.10	16.26	15.93	16.09	2055926
2016-04-29	16.05	16.18	15.98	16.04	1700516
2016-05-02	16.16	16.27	16.06	16.22	3375095
2016-05-03	16.15	16.27	15.96	16.27	2099929
2016-05-04	16.15	16.29	16.02	16.07	2156058
2016-05-05	16.14	16.25	16.04	16.11	1366290
2016-05-06	16.08	16.20	15.98	16.08	1346906
2016-05-09	16.05	16.19	16.04	16.08	1440352
2016-05-10	16.20	16.28	16.11	16.25	1070369
2016-05-11	16.21	16.37	16.12	16.22	1496156
2016-05-12	16.24	16.41	16.14	16.32	1772249
2016-05-13	16.26	16.39	16.17	16.22	3022395
2016-05-16	16.20	16.22	16.09	16.18	1711268
2016-05-17	16.10	16.18	15.88	15.93	2025891
2016-05-18	15.96	16.33	15.92	16.01	4098202
2016-05-19	15.96	16.01	15.62	15.74	2616756
2016-05-20	15.84	16.02	15.77	15.86	2043780
2016-05-23	15.80	15.82	15.46	15.58	3067233
2016-05-24	15.61	15.80	15.58	15.73	3436281
2016-05-25	15.81	16.32	15.81	16.28	3500363
2016-05-26	16.28	16.38	16.23	16.36	1500984
2016-05-27	16.35	16.46	16.32	16.43	1573882
2016-05-31	16.08	16.60	16.08	16.58	2051283
2016-06-01	16.50	16.50	16.08	16.27	2215584
2016-06-02	16.27	16.59	16.22	16.58	1976710
2016-06-03	16.50	16.54	16.28	16.36	1536677
2016-06-06	16.39	16.48	16.29	16.42	1655971
2016-06-07	16.41	16.52	16.37	16.46	1597540
2016-06-08	16.46	16.55	16.34	16.43	1389512
2016-06-09	16.35	16.39	16.18	16.28	1771604
2016-06-10	16.19	16.20	15.93	15.98	1685653
2016-06-13	15.92	15.97	15.73	15.74	1309191
2016-06-14	15.72	15.80	15.58	15.67	1271758
2016-06-15	15.72	16.11	15.69	15.90	1736425
2016-06-16	15.86	15.89	15.66	15.86	1709896
2016-06-17	15.82	16.01	15.77	15.85	2324768
2016-06-20	16.03	16.29	16.01	16.19	1293892
2016-06-21	16.20	16.20	15.96	16.01	1271396
2016-06-22	16.08	16.20	15.98	15.98	1039535
2016-06-23	16.13	16.31	16.09	16.29	1282100
2016-06-24	15.69	15.70	15.36	15.42	4958955
2016-06-27	15.30	15.36	14.69	14.71	3116622
2016-06-28	14.89	15.07	14.78	14.98	5414752
2016-06-29	15.16	15.58	15.07	15.54	3495986
2016-06-30	15.63	15.65	15.34	15.45	2840612
2016-07-01	15.55	15.75	15.38	15.45	3129968
2016-07-05	15.29	15.29	14.89	14.95	2262764
2016-07-06	14.91	15.02	14.66	15.00	4284338
2016-07-07	15.03	15.27	14.88	15.06	2509532
2016-07-08	15.24	15.50	15.24	15.42	3333238
2016-07-11	15.47	15.74	15.47	15.65	2185389
2016-07-12	15.81	16.02	15.80	15.93	1969252
2016-07-13	15.92	16.04	15.79	15.88	1954264
2016-07-14	15.98	16.40	15.96	16.08	2518800
2016-07-15	16.03	16.18	15.94	16.09	1473420
2016-07-18	15.79	16.22	15.79	16.15	1042009
2016-07-19	16.10	16.21	15.97	16.06	1231564
2016-07-20	16.15	16.27	16.10	16.19	1563478
2016-07-21	16.24	16.42	16.24	16.35	2821176
2016-07-22	17.00	17.64	16.85	17.60	6358086
2016-07-25	17.60	17.67	17.26	17.62	4275550
2016-07-26	17.54	17.85	17.39	17.80	2569134
2016-07-27	17.85	18.25	17.81	18.19	4938766
2016-07-28	17.99	18.00	17.60	17.67	3240097
2016-07-29	17.65	17.76	17.53	17.67	2243254
2016-08-01	17.64	17.73	17.53	17.56	1771909
2016-08-02	17.56	17.56	17.10	17.14	2703317
2016-08-03	17.15	17.50	17.10	17.35	2284319
2016-08-04	17.30	17.44	17.29	17.35	1282553
2016-08-05	17.42	17.74	17.37	17.70	1395769
2016-08-08	17.70	17.98	17.70	17.92	2222354
2016-08-09	17.86	18.01	17.86	18.00	2423430
2016-08-10	17.99	18.21	17.90	18.04	2741929
2016-08-11	18.11	18.24	18.04	18.19	1599878
2016-08-12	18.13	18.25	18.05	18.08	936940
2016-08-15	18.16	18.30	18.16	18.28	1169283
2016-08-16	18.15	18.22	18.05	18.06	1451247
2016-08-17	18.06	18.07	17.89	17.97	1601465
2016-08-18	17.95	18.13	17.91	18.03	2052398
2016-08-19	17.94	18.19	17.94	18.00	2576312
2016-08-22	17.98	18.12	17.92	18.04	1381861
2016-08-23	18.07	18.16	17.94	17.99	3888330
2016-08-24	18.00	18.01	17.82	17.91	1682436
2016-08-25	17.81	17.96	17.70	17.91	1849714
2016-08-26	17.96	18.05	17.82	17.88	1507434
2016-08-29	17.91	18.05	17.79	17.97	1999161
2016-08-30	17.97	18.04	17.77	17.86	1793043
2016-08-31	17.85	17.94	17.70	17.79	1507378
2016-09-01	17.83	17.95	17.63	17.73	1460650
2016-09-02	17.76	17.86	17.67	17.86	1552942
2016-09-06	17.95	17.99	17.68	17.71	4223184
2016-09-07	17.76	17.93	17.69	17.90	2346177
2016-09-08	17.89	17.89	17.56	17.58	3105782
2016-09-09	17.41	17.41	16.89	16.96	3226636
2016-09-12	16.80	17.51	16.69	17.51	2603806
2016-09-13	17.32	17.47	17.25	17.31	1530334
2016-09-14	17.36	17.43	17.24	17.31	1597252
2016-09-15	17.30	17.51	17.28	17.44	1386044
2016-09-16	17.41	17.47	17.25	17.42	2338734
2016-09-19	17.54	17.64	17.39	17.44	1142619
2016-09-20	17.55	17.58	17.34	17.39	969102
2016-09-21	17.44	17.64	17.40	17.58	1694293
2016-09-22	17.74	17.77	17.58	17.71	2051736
2016-09-23	17.65	17.75	17.56	17.63	1129796
2016-09-26	17.55	17.60	17.43	17.44	1166315
2016-09-27	17.43	17.55	17.36	17.50	1524557
2016-09-28	17.59	17.64	17.43	17.64	1086350
2016-09-29	17.55	17.63	17.37	17.43	1258147
2016-09-30	17.47	17.69	17.40	17.56	2502969
2016-10-03	17.52	17.60	17.40	17.42	3761765
2016-10-04	17.42	17.70	17.38	17.51	1818794
2016-10-05	17.53	17.98	17.51	17.89	2852698
2016-10-06	17.89	17.92	17.71	17.91	1610634
2016-10-07	17.89	17.96	17.63	17.80	1839547
2016-10-10	17.83	18.01	17.71	17.72	898422
2016-10-11	17.65	17.70	17.51	17.61	1654227
2016-10-12	17.62	17.78	17.54	17.72	1403491
2016-10-13	17.55	17.61	17.36	17.50	1650727
2016-10-14	17.58	17.62	17.41	17.45	1614574
2016-10-17	17.39	17.60	17.38	17.43	1507437
2016-10-18	17.60	17.60	17.14	17.27	1520179
2016-10-19	17.26	17.51	17.22	17.44	3090036
2016-10-20	17.17	17.87	17.04	17.06	5222985
2016-10-21	17.00	17.12	16.78	17.03	2592598
2016-10-24	17.16	17.24	16.84	17.04	1983754
2016-10-25	16.93	17.00	16.63	16.77	2235969
2016-10-26	16.75	17.00	16.71	16.96	2532475
2016-10-27	16.96	16.97	16.64	16.73	2550923
2016-10-28	16.67	16.95	16.60	16.77	2326398
2016-10-31	16.76	16.97	16.75	16.91	1962331
2016-11-01	16.95	16.95	16.51	16.58	1416043
2016-11-02	16.60	16.68	16.39	16.51	2068586
2016-11-03	16.53	16.69	16.41	16.48	1338349
2016-11-04	16.48	16.72	16.38	16.54	1581014
2016-11-07	16.85	16.94	16.54	16.80	1816897
2016-11-08	16.71	16.90	16.63	16.82	1227207
2016-11-09	16.19	16.84	16.06	16.74	2731483
2016-11-10	16.92	17.19	16.65	16.95	2912425
2016-11-11	16.84	17.23	16.82	17.19	2352862
2016-11-14	17.26	17.56	17.15	17.25	1822981
2016-11-15	17.23	17.41	17.22	17.33	1100878
2016-11-16	17.31	17.89	17.31	17.82	2894681
2016-11-17	17.86	18.04	17.72	18.04	3836301
2016-11-18	17.97	18.10	17.92	18.01	3222274
2016-11-21	18.02	18.20	18.02	18.16	1895095
2016-11-22	18.18	18.42	18.02	18.41	2170075
2016-11-23	18.40	18.47	18.34	18.42	2023828
2016-11-25	18.45	18.50	18.42	18.49	520065
2016-11-28	18.46	18.51	18.23	18.25	1986181
2016-11-29	18.27	18.43	18.23	18.29	1417544
2016-11-30	18.40	18.60	18.16	18.49	1650321
2016-12-01	18.50	19.00	18.46	19.00	3109870
2016-12-02	18.95	19.00	18.50	18.63	2067776
2016-12-05	18.77	18.89	18.67	18.84	1844343
2016-12-06	18.85	19.00	18.76	18.96	1584215
2016-12-07	18.97	19.68	18.95	19.60	2555705
2016-12-08	19.58	19.89	19.45	19.87	2144212
2016-12-09	19.88	20.00	19.80	19.90	1500183
2016-12-12	19.76	19.88	19.66	19.86	1752298
2016-12-13	20.00	20.39	19.92	20.27	3392957
2016-12-14	20.18	20.31	19.95	20.12	3409967
2016-12-15	20.09	20.33	19.94	20.14	2356581
2016-12-16	20.17	20.30	20.01	20.07	4533566
2016-12-19	20.01	20.05	19.84	19.99	2275663
2016-12-20	20.03	20.15	19.92	19.99	1782807
2016-12-21	20.07	20.28	19.97	20.22	1698312
2016-12-22	20.28	20.31	19.92	20.02	3749132
2016-12-23	19.99	20.12	19.94	20.05	1053276
2016-12-27	20.01	20.31	20.01	20.14	929089
2016-12-28	20.15	20.21	19.88	19.92	1020751
2016-12-29	19.93	20.09	19.83	19.96	3422078
2016-12-30	20.06	20.06	19.64	19.69	1472668
2017-01-03	19.80	20.40	19.76	20.27	2456982
2017-01-04	20.26	20.77	20.20	20.68	3538215
2017-01-05	20.63	20.65	20.21	20.41	1703605
2017-01-06	20.45	20.68	20.33	20.52	2416357
2017-01-09	20.55	20.72	20.22	20.28	1461003
2017-01-10	20.33	20.70	20.30	20.67	1929634
2017-01-11	20.69	20.70	20.47	20.66	1963844
2017-01-12	20.61	20.67	20.25	20.56	1627608
2017-01-13	20.69	20.89	20.58	20.89	1672999
2017-01-17	20.86	20.87	20.61	20.70	1561467
2017-01-18	20.68	20.89	20.44	20.85	1741680
2017-01-19	20.88	20.97	20.79	20.85	2035685
2017-01-20	20.90	21.03	20.82	21.01	2204941
2017-01-23	21.00	21.10	20.80	21.00	2723608
2017-01-24	21.10	21.55	21.01	21.50	2967452
2017-01-25	21.64	21.87	21.60	21.76	2184166
2017-01-26	21.79	21.89	21.55	21.66	2647880
2017-01-27	19.96	21.54	19.95	21.23	5772627
2017-01-30	20.98	21.08	20.71	20.92	2428065
2017-01-31	20.83	21.00	20.67	20.89	2413764
2017-02-01	20.91	21.00	20.53	20.65	3530577
2017-02-02	20.69	20.83	20.25	20.29	2905551
2017-02-03	20.34	20.50	20.25	20.43	2058580
2017-02-06	20.26	20.44	20.20	20.36	1016068
2017-02-07	20.45	20.48	20.12	20.16	2162601
2017-02-08	20.09	20.18	19.93	20.14	1587760
2017-02-09	20.24	20.48	20.13	20.40	1696462
2017-02-10	20.46	20.53	20.39	20.49	1506848
2017-02-13	20.53	20.69	20.48	20.57	1033092
2017-02-14	20.57	20.62	20.46	20.60	1193475
2017-02-15	20.57	20.61	20.41	20.51	1319327
2017-02-16	20.52	20.71	20.42	20.52	1656651
2017-02-17	20.43	20.63	20.31	20.62	919532
2017-02-21	20.62	20.98	20.51	20.97	1947849
2017-02-22	20.94	20.95	20.77	20.95	1525498
2017-02-23	21.00	21.11	20.82	20.91	1676949
2017-02-24	20.74	20.89	20.47	20.88	1387923
2017-02-27	20.83	21.23	20.74	21.22	2197004
2017-02-28	21.16	21.21	20.97	21.03	2895141
2017-03-01	21.25	21.75	21.16	21.50	2457802
2017-03-02	21.51	21.60	21.28	21.41	2192489
2017-03-03	21.39	21.58	21.16	21.58	2138026
2017-03-06	21.46	21.46	21.04	21.13	1305249
2017-03-07	21.10	21.24	21.01	21.19	1706155
2017-03-08	21.25	21.47	21.12	21.37	1513770
2017-03-09	21.42	21.45	21.20	21.29	1244069
2017-03-10	21.43	21.65	21.36	21.52	1628627
2017-03-13	20.01	21.80	20.01	21.78	1967982
2017-03-14	21.73	21.88	21.60	21.82	1567884
2017-03-15	21.90	22.10	21.80	22.05	2130237
2017-03-16	22.05	22.11	21.89	22.07	1171786
2017-03-17	22.10	22.12	21.82	21.89	2142311
2017-03-20	21.89	21.96	21.74	21.81	949075
2017-03-21	21.93	21.96	21.10	21.16	2052054
2017-03-22	21.15	21.20	20.85	21.05	2549951
2017-03-23	21.12	21.15	20.89	20.96	2181540
2017-03-24	21.03	21.25	20.85	20.97	2171640
2017-03-27	20.79	20.98	20.45	20.95	1839437
2017-03-28	20.94	21.21	20.83	21.12	2687441
2017-03-29	21.04	21.26	21.01	21.07	1402950
2017-03-30	21.05	21.39	21.03	21.39	1343645
2017-03-31	21.32	21.45	21.21	21.33	1431156
2017-04-03	21.39	21.49	20.67	20.76	1459272
2017-04-04	20.72	20.79	20.36	20.41	2297730
2017-04-05	20.41	20.65	20.03	20.06	2317102
2017-04-06	20.08	20.21	19.91	20.14	1799556
2017-04-07	20.04	20.22	19.95	20.03	1919057
2017-04-10	20.10	20.37	20.02	20.17	1445982
2017-04-11	20.12	20.34	19.98	20.34	1326908
2017-04-12	20.34	20.46	20.13	20.16	1298040
2017-04-13	20.07	20.24	19.94	19.95	1231420
2017-04-17	20.01	20.26	19.96	20.23	1235940
2017-04-18	20.19	20.25	19.99	20.12	1994077
2017-04-19	20.15	20.40	20.15	20.35	1631633
2017-04-20	20.50	20.76	20.46	20.74	2295931
2017-04-21	21.16	21.25	19.98	20.00	3427465
2017-04-24	20.21	20.51	20.11	20.47	3092975
2017-04-25	20.64	20.80	20.59	20.66	2213548
2017-04-26	20.64	20.89	20.59	20.60	1807667
2017-04-27	20.58	20.88	20.58	20.80	1722269
2017-04-28	20.87	20.88	20.62	20.65	1335528
2017-05-01	20.76	20.77	20.46	20.54	1444077
2017-05-02	20.51	20.61	19.88	19.90	2788753
2017-05-03	19.85	20.08	19.62	19.96	2650129
2017-05-04	19.96	20.24	19.78	19.96	1390002
2017-05-05	19.98	20.06	19.86	20.06	1406586
2017-05-08	20.02	20.08	19.91	20.00	1312331
2017-05-09	20.00	20.28	19.95	20.21	1585630
2017-05-10	20.15	20.21	19.96	20.08	970608
2017-05-11	20.05	20.15	19.79	19.80	1731501
2017-05-12	19.78	19.85	19.57	19.80	1563906
2017-05-15	19.82	20.02	19.79	19.82	1347529
2017-05-16	19.65	19.94	19.59	19.82	2842462
2017-05-17	19.56	19.61	18.65	18.65	3088627
2017-05-18	18.67	18.77	18.25	18.70	3361644
2017-05-19	18.79	19.04	18.68	18.83	2653939
2017-05-22	18.87	18.98	18.58	18.60	2876169
2017-05-23	18.54	18.86	18.47	18.78	2661475
2017-05-24	18.76	18.96	18.71	18.94	976487
2017-05-25	19.01	19.17	18.92	18.99	1554546
2017-05-26	18.97	19.29	18.95	19.15	1475696
2017-05-30	19.10	19.22	18.87	18.87	2912551
2017-05-31	18.94	19.02	18.61	18.98	2240378
2017-06-01	19.13	19.40	19.07	19.36	2076281
2017-06-02	19.38	19.40	19.16	19.20	1206187
2017-06-05	19.15	19.26	18.90	18.92	1892340
2017-06-06	18.75	18.95	18.66	18.80	2271855
2017-06-07	18.82	19.03	18.72	19.02	2405338
2017-06-08	18.94	18.94	18.64	18.64	1370007
2017-06-09	18.59	18.88	18.46	18.85	2056347
2017-06-12	18.87	19.17	18.82	19.10	1472509
2017-06-13	19.23	19.42	19.10	19.28	1904410
2017-06-14	19.58	19.60	19.10	19.18	1872582
2017-06-15	18.99	19.18	18.93	19.05	1607633
2017-06-16	19.05	19.06	18.08	18.14	3235447
2017-06-19	18.21	18.57	18.06	18.49	2133868
2017-06-20	18.49	18.49	18.17	18.31	2084027
2017-06-21	18.30	18.47	18.21	18.34	1619285
2017-06-22	18.35	18.56	18.29	18.51	1170413
2017-06-23	18.56	18.56	18.32	18.40	1729392
2017-06-26	18.41	18.68	18.35	18.64	940986
2017-06-27	18.57	18.62	18.18	18.39	1595164
2017-06-28	18.51	18.65	18.45	18.55	1381686
2017-06-29	18.55	18.70	18.39	18.67	9474890
2017-06-30	18.77	19.04	18.73	18.97	2142974
2017-07-03	19.07	19.40	18.95	18.96	1099057
2017-07-05	18.59	18.99	18.59	18.93	2138969
2017-07-06	18.86	18.99	18.53	18.55	1359814
2017-07-07	18.68	18.96	18.58	18.87	1518463
2017-07-10	18.86	18.91	18.65	18.78	2017365
2017-07-11	18.79	18.92	18.65	18.80	2766347
2017-07-12	18.92	19.00	18.47	18.48	2760416
2017-07-13	18.37	18.43	17.67	18.11	8080859
2017-07-14	18.09	18.62	17.90	18.59	4083749
2017-07-17	18.61	18.91	18.56	18.67	2512785
2017-07-18	18.61	18.65	18.36	18.50	2361749
2017-07-19	18.57	18.61	18.39	18.58	3272891
2017-07-20	18.57	18.76	18.47	18.66	4228119
2017-07-21	17.65	17.85	16.59	17.28	7617427
2017-07-24	17.29	17.46	16.84	16.94	4634236
2017-07-25	17.03	17.46	17.03	17.36	3624674
2017-07-26	17.34	17.48	17.26	17.28	1680030
2017-07-27	17.35	17.49	17.19	17.44	1957629
2017-07-28	17.33	17.34	17.02	17.06	2214258
2017-07-31	17.14	17.16	16.88	17.02	1910991
2017-08-01	17.08	17.10	16.71	16.94	2454400
2017-08-02	16.97	17.04	16.78	16.89	1629006
2017-08-03	16.87	17.14	16.84	17.07	1530498
2017-08-04	17.14	17.26	17.07	17.25	1401636
2017-08-07	17.27	17.57	17.23	17.32	2775164
2017-08-08	17.29	17.54	17.26	17.44	2744192
2017-08-09	17.28	17.67	17.17	17.55	2538736
2017-08-10	17.49	17.52	17.27	17.27	2439690
2017-08-11	17.28	17.37	17.17	17.30	1445049
2017-08-14	17.44	17.78	17.35	17.69	1913242
2017-08-15	17.69	17.69	17.28	17.28	1710955
2017-08-16	17.31	17.63	17.31	17.43	1828492
2017-08-17	17.33	17.54	17.31	17.31	2209591
2017-08-18	17.29	17.29	17.00	17.11	1875911
2017-08-21	17.13	17.25	17.02	17.09	1341081
2017-08-22	17.16	17.37	16.86	17.01	2691110
2017-08-23	16.95	17.62	16.95	17.36	3141355
2017-08-24	17.78	17.94	17.61	17.90	2851230
2017-08-25	18.00	18.11	17.89	17.94	3013565
2017-08-28	17.92	17.93	17.60	17.82	2541418
2017-08-29	17.68	17.81	17.52	17.79	2228638
2017-08-30	17.80	17.95	17.68	17.93	1638985
2017-08-31	17.98	18.31	17.94	18.27	2001689
2017-09-01	18.32	18.60	18.31	18.47	1332076
2017-09-05	18.45	18.47	17.99	18.09	2515505
2017-09-06	18.15	18.33	18.11	18.30	2398008
2017-09-07	18.25	18.28	18.04	18.16	1438053
2017-09-08	18.16	18.37	18.09	18.29	1145770
2017-09-11	18.41	18.69	18.33	18.56	1960974
2017-09-12	18.63	18.93	18.55	18.93	1976970
2017-09-13	18.88	19.12	18.83	19.03	1437534
2017-09-14	19.08	19.20	18.97	19.03	1204860
2017-09-15	19.03	19.27	18.97	19.22	2060750
2017-09-18	19.23	19.25	19.07	19.11	1630111
2017-09-19	19.15	19.17	19.00	19.13	1346188
2017-09-20	19.16	19.48	19.08	19.33	2573222
2017-09-21	19.38	19.42	19.10	19.39	1816840
2017-09-22	19.41	19.49	19.33	19.48	1359020
2017-09-25	19.49	19.79	19.47	19.75	1653674
2017-09-26	19.78	19.98	19.72	19.82	1339628
2017-09-27	19.90	19.93	19.61	19.82	1728439
2017-09-28	19.82	19.86	19.64	19.83	967382
2017-09-29	19.85	19.91	19.73	19.80	1168230
2017-10-02	19.85	20.34	19.78	20.30	2498480
2017-10-03	20.39	20.48	20.22	20.35	1645832
2017-10-04	20.38	20.63	20.35	20.60	1171663
2017-10-05	20.55	20.56	20.39	20.46	1374675
2017-10-06	20.42	20.56	20.37	20.39	1435921
2017-10-09	20.40	20.45	20.10	20.15	1287372
2017-10-10	20.18	20.23	19.98	20.05	2092473
2017-10-11	20.03	20.12	19.87	20.05	1064526
2017-10-12	19.97	19.97	19.78	19.83	1682831
2017-10-13	19.86	20.23	19.85	20.04	1068295
2017-10-16	20.16	20.21	20.02	20.21	913048
2017-10-17	20.18	20.48	20.13	20.34	1632039
2017-10-18	20.50	20.50	20.33	20.46	1626399
2017-10-19	20.43	20.69	20.23	20.66	2793499
2017-10-20	19.50	20.78	19.14	19.38	6079725
2017-10-23	19.24	19.47	18.85	18.91	2714354
2017-10-24	19.05	19.25	18.93	19.10	2111617
2017-10-25	19.11	19.13	18.76	18.98	1607017
2017-10-26	19.06	19.25	19.00	19.24	1451617
2017-10-27	19.22	19.22	18.86	19.02	1757847
2017-10-30	18.94	19.24	18.90	19.07	1791246
2017-10-31	19.12	19.46	19.10	19.41	1191883
2017-11-01	19.52	19.63	19.29	19.32	1640066
2017-11-02	19.26	19.61	19.22	19.55	1622036
2017-11-03	19.56	19.62	19.28	19.29	1441253
2017-11-06	19.37	19.44	19.14	19.16	1732113
2017-11-07	19.19	19.24	18.97	19.04	994527
2017-11-08	19.00	19.07	18.85	19.00	906736
2017-11-09	18.85	19.04	18.80	18.92	1474362
2017-11-10	18.82	18.89	18.63	18.67	2541578
2017-11-13	18.61	18.94	18.55	18.73	1671290
2017-11-14	18.69	18.81	18.61	18.71	1308025
2017-11-15	18.57	18.79	18.51	18.69	1223542
2017-11-16	18.74	18.82	18.59	18.77	2677403
2017-11-17	18.77	19.10	18.70	19.04	1861145
2017-11-20	19.07	19.34	18.94	19.26	1970717
2017-11-21	19.34	19.51	19.22	19.27	1822386
2017-11-22	19.27	19.49	19.27	19.39	1253278
2017-11-24	19.01	19.52	19.01	19.50	704349
2017-11-27	19.48	19.58	19.34	19.34	1114073
2017-11-28	19.36	19.85	19.35	19.83	1293049
2017-11-29	19.90	20.19	19.90	20.17	2150988
2017-11-30	20.19	20.56	20.16	20.48	2362262
2017-12-01	20.42	20.64	20.08	20.59	3328438
2017-12-04	20.67	21.14	20.67	20.78	3516244
2017-12-05	19.91	20.80	19.91	20.31	1963569
2017-12-06	20.27	20.58	20.26	20.33	1499872
2017-12-07	20.32	20.57	20.28	20.43	1483781
2017-12-08	20.43	20.48	20.32	20.44	1231329
2017-12-11	20.48	20.50	20.34	20.41	1180123
2017-12-12	20.44	20.69	20.39	20.52	1442222
2017-12-13	20.52	20.60	20.37	20.37	1390379
2017-12-14	20.44	20.47	20.17	20.17	1238662
2017-12-15	20.23	20.59	20.23	20.33	4079980
2017-12-18	20.44	20.79	20.41	20.59	1330215
2017-12-19	20.67	20.67	20.44	20.48	1507330
2017-12-20	20.50	20.75	20.45	20.74	1510119
2017-12-21	20.75	20.95	20.67	20.84	1558745
2017-12-22	20.83	20.92	20.68	20.89	1445787
2017-12-26	20.88	21.05	20.82	20.95	1385728
2017-12-27	21.00	21.10	20.88	21.00	1393385
2017-12-28	21.00	21.08	20.92	21.06	1474222
2017-12-29	21.10	21.16	20.94	20.95	1235523
2018-01-02	20.96	21.15	20.78	21.13	2027834
2018-01-03	21.14	21.55	21.14	21.46	2283460
2018-01-04	21.50	21.74	21.41	21.47	1816842
2018-01-05	21.64	21.98	20.80	21.78	4226910
2018-01-08	21.76	21.84	21.21	21.32	3333534
2018-01-09	21.41	21.90	21.31	21.72	1917192
2018-01-10	21.67	21.80	21.33	21.49	1898070
2018-01-11	21.75	22.71	21.74	22.66	3187129
2018-01-12	22.77	23.14	22.68	23.00	2480504
2018-01-16	23.01	23.09	22.67	22.80	7663553
2018-01-17	22.81	23.02	22.68	22.96	2124027
2018-01-18	23.04	23.10	22.73	22.81	1520804
2018-01-19	22.91	22.93	22.68	22.81	1293721
2018-01-22	22.84	22.87	22.47	22.78	2218798
2018-01-23	22.31	22.53	22.28	22.48	2636003
2018-01-24	22.61	23.03	22.49	22.97	2391103
2018-01-25	23.05	23.06	22.67	22.88	3588840
2018-01-26	23.84	24.07	23.10	23.79	4047103
2018-01-29	23.37	23.80	22.30	23.45	3832708
2018-01-30	23.21	23.60	23.11	23.35	3964403
2018-01-31	23.60	23.78	23.48	23.68	3834276
2018-02-01	23.55	23.84	23.22	23.65	2385457
2018-02-02	23.57	23.65	22.45	22.50	3718639
2018-02-05	22.41	22.71	21.65	21.66	3123504
2018-02-06	21.36	22.55	21.00	22.39	3731089
2018-02-07	22.40	22.96	22.11	22.48	3379202
2018-02-08	22.53	22.53	21.92	21.94	2569368
2018-02-09	22.23	22.37	21.50	22.17	2803177
2018-02-12	22.38	22.51	22.14	22.24	3330466
2018-02-13	22.07	22.29	21.96	22.13	2137403
2018-02-14	22.06	22.82	21.96	22.78	2056521
2018-02-15	22.99	23.02	22.71	22.94	2245449
2018-02-16	22.83	23.08	22.76	22.83	1374999
2018-02-20	22.70	23.28	22.59	22.98	2064397
2018-02-21	22.99	23.26	22.84	22.96	1225363
2018-02-22	23.11	23.31	23.07	23.21	2379703
2018-02-23	23.39	23.49	23.15	23.47	1175071
2018-02-26	23.49	23.58	23.26	23.54	1305696
2018-02-27	23.56	23.67	23.10	23.12	2231111
2018-02-28	23.19	23.21	22.71	22.71	1254935
2018-03-01	22.71	23.03	22.31	22.37	3694318
2018-03-02	22.24	22.75	22.13	22.65	1944928
2018-03-05	22.48	22.98	22.19	22.90	1728178
2018-03-06	23.00	23.30	22.68	23.17	3041505
2018-03-07	22.92	23.07	22.86	22.92	2273926
2018-03-08	22.97	22.98	22.68	22.96	1925949
2018-03-09	23.07	23.70	22.89	23.25	3322699
2018-03-12	23.36	23.63	23.20	23.36	3341200
2018-03-13	23.36	23.65	23.29	23.47	2496924
2018-03-14	23.55	23.65	23.26	23.31	1865999
2018-03-15	23.33	23.42	23.16	23.30	1427540
2018-03-16	23.34	23.58	23.20	23.50	3465514
2018-03-19	23.51	23.56	23.03	23.25	1275089
2018-03-20	23.32	23.56	23.17	23.28	1221488
2018-03-21	23.34	23.69	23.24	23.52	1341595
2018-03-22	23.38	23.58	22.80	22.80	964881
2018-03-23	22.84	22.91	22.36	22.39	1491111
2018-03-26	22.67	23.22	22.58	23.18	1630230
2018-03-27	23.24	23.24	22.50	22.64	1384358
2018-03-28	22.57	22.83	22.36	22.60	1047575
2018-03-29	22.67	23.19	22.67	23.02	1371750
2018-04-02	22.92	23.20	22.58	22.73	2179707
2018-04-03	22.92	23.39	22.78	23.31	3141379
2018-04-04	22.99	23.80	22.86	23.75	1542910
2018-04-05	23.82	24.05	23.65	23.94	1656518
2018-04-06	23.78	24.08	23.49	23.68	2063452
2018-04-09	23.83	23.91	23.41	23.50	1489393
2018-04-10	23.87	24.21	23.82	24.06	1485966
2018-04-11	23.92	24.33	23.85	24.16	1601737
2018-04-12	24.34	24.39	24.16	24.28	1979292
2018-04-13	24.48	24.48	23.93	24.04	1524583
2018-04-16	24.23	24.44	24.07	24.35	1630297
2018-04-17	24.58	24.60	24.19	24.26	3520638
2018-04-18	24.35	24.54	24.15	24.17	2252376
2018-04-19	24.33	24.33	23.59	23.66	2802564
2018-04-20	22.13	23.15	21.82	21.99	4506452
2018-04-23	22.17	22.63	22.11	22.19	4331484
2018-04-24	22.41	22.50	21.98	22.34	4293907
2018-04-25	22.35	23.16	22.35	22.99	3787104
2018-04-26	22.96	23.11	22.66	23.01	1581577
2018-04-27	23.08	23.20	22.93	23.00	1766237
2018-04-30	23.03	23.14	22.74	22.74	2200153
2018-05-01	22.74	22.75	22.37	22.60	1684173
2018-05-02	22.58	23.05	22.58	22.84	2128719
2018-05-03	22.68	22.97	22.58	22.87	1650430
2018-05-04	22.85	23.10	22.69	22.96	1632900
2018-05-07	23.06	23.07	22.75	22.79	2533208
2018-05-08	22.83	22.86	22.65	22.75	1845185
2018-05-09	22.86	23.00	22.63	22.91	1841499
2018-05-10	22.99	23.19	22.79	23.14	1350453
2018-05-11	23.18	23.37	23.08	23.14	855434
2018-05-14	23.09	23.35	22.96	23.20	1518061
2018-05-15	23.10	23.27	22.90	23.21	1727213
2018-05-16	23.15	23.85	23.13	23.83	1876857
2018-05-17	23.82	24.32	23.82	24.21	2594222
2018-05-18	24.13	24.24	24.00	24.05	1394866
2018-05-21	24.14	24.47	24.12	24.23	1866803
2018-05-22	24.26	24.43	24.05	24.06	1066291
2018-05-23	23.94	24.09	23.60	23.90	1045066
2018-05-24	23.90	24.03	23.68	23.77	1879921
2018-05-25	23.68	23.75	23.48	23.49	940658
2018-05-29	23.34	23.42	23.06	23.22	2020511
2018-05-30	23.36	23.63	23.35	23.51	1804023
2018-05-31	23.56	24.05	23.50	24.03	3884098
2018-06-01	24.18	24.31	23.83	24.06	2255257
2018-06-04	24.14	24.37	24.00	24.35	1499738
2018-06-05	24.29	24.37	24.00	24.22	2397872
2018-06-06	24.24	24.40	24.03	24.32	2449993
2018-06-07	24.29	24.59	24.24	24.55	2190384
2018-06-08	24.60	24.65	24.33	24.39	2866767
2018-06-11	24.53	25.08	24.50	25.03	3364339
2018-06-12	25.03	25.38	25.03	25.18	1795523
2018-06-13	25.36	25.41	25.06	25.11	1514552
2018-06-14	25.26	25.37	25.07	25.22	1315009
2018-06-15	25.25	25.34	24.99	25.22	2288740
2018-06-18	25.14	25.26	25.04	25.22	1208622
2018-06-19	25.09	25.09	24.70	25.07	1491215
2018-06-20	25.20	25.20	24.96	25.01	1340470
2018-06-21	24.92	24.92	24.31	24.56	1540336
2018-06-22	24.79	24.79	23.85	24.04	4457559
2018-06-25	23.99	24.11	23.41	23.43	2517317
2018-06-26	23.47	23.63	23.36	23.51	2357909
2018-06-27	23.63	23.73	23.11	23.12	1586432
2018-06-28	23.08	23.35	22.73	23.14	2523463
2018-06-29	23.29	23.46	23.02	23.02	1893056
2018-07-02	22.87	22.98	22.56	22.93	1668713
2018-07-03	23.04	23.15	22.77	22.80	1194223
2018-07-05	22.94	23.18	22.78	23.15	1700383
2018-07-06	23.17	23.36	23.01	23.26	1139255
2018-07-09	23.40	23.77	23.36	23.73	1104430
2018-07-10	23.81	23.90	23.64	23.89	1224725
2018-07-11	23.69	23.71	23.13	23.17	1735990
2018-07-12	23.33	23.33	22.83	23.00	2262944
2018-07-13	23.08	23.42	23.07	23.23	1376362
2018-07-16	23.29	23.44	23.18	23.38	1450170
2018-07-17	23.29	23.72	23.20	23.67	1139059
2018-07-18	23.69	23.86	23.54	23.83	1560746
2018-07-19	23.84	23.90	23.20	23.41	2744955
2018-07-20	22.67	23.40	21.92	22.23	5145725
2018-07-23	22.00	22.74	21.98	22.51	3289036
2018-07-24	22.54	22.75	22.15	22.30	2822031
2018-07-25	22.08	22.27	21.30	22.23	3668037
2018-07-26	22.13	22.79	22.11	22.50	2169623
2018-07-27	22.57	22.95	22.49	22.64	1911227
2018-07-30	22.73	23.12	22.61	22.95	1888622
2018-07-31	23.07	23.30	22.97	23.20	2089723
2018-08-01	23.20	23.27	22.47	22.68	1754656
2018-08-02	22.59	23.10	22.57	23.08	2107041
2018-08-03	23.09	23.35	22.96	23.10	1498962
2018-08-06	23.17	23.52	23.13	23.41	1964195
2018-08-07	23.64	24.05	23.60	23.88	2284602
2018-08-08	23.67	24.02	23.51	23.86	2221021
2018-08-09	23.79	24.39	23.62	23.64	2388360
2018-08-10	23.52	23.90	23.31	23.67	1875280
2018-08-13	23.64	23.83	23.20	23.26	1798441
2018-08-14	23.40	23.74	23.34	23.60	1383502
2018-08-15	23.48	23.69	23.27	23.65	1858363
2018-08-16	23.81	24.04	23.74	23.89	1344904
2018-08-17	23.88	24.24	23.77	24.18	1229748
2018-08-20	24.15	24.49	24.10	24.40	1139809
2018-08-21	24.45	24.94	24.30	24.85	1966711
2018-08-22	24.70	24.70	23.55	23.82	2598833
2018-08-23	23.75	23.92	23.43	23.52	1663525
2018-08-24	23.67	23.72	23.48	23.54	1053609
2018-08-27	23.74	24.14	23.67	24.03	1246453
2018-08-28	24.13	24.16	23.79	23.93	1164245
2018-08-29	23.86	23.89	23.47	23.63	1265935
2018-08-30	23.62	23.62	23.30	23.50	1276268
2018-08-31	23.46	23.62	23.20	23.38	1433078
2018-09-04	23.28	23.33	22.75	22.86	2354317
2018-09-05	22.88	23.42	22.80	23.38	2466626
2018-09-06	23.46	23.67	23.42	23.52	2054652
2018-09-07	23.53	23.66	23.32	23.47	1090547
2018-09-10	23.64	23.69	23.30	23.55	1209446
2018-09-11	23.56	23.56	23.23	23.34	939803
2018-09-12	23.36	23.39	23.01	23.14	1543194
2018-09-13	23.28	23.44	23.09	23.15	1329053
2018-09-14	23.15	23.32	22.77	22.91	3504156
2018-09-17	22.93	23.12	22.46	22.50	2151721
2018-09-18	22.50	22.52	21.35	21.80	4284039
2018-09-19	21.87	22.20	21.81	22.12	2851179
2018-09-20	22.20	23.05	22.17	22.72	2493633
2018-09-21	22.73	22.98	22.48	22.50	3645986
2018-09-24	22.49	22.49	21.99	22.34	1527718
2018-09-25	22.35	22.35	21.61	21.63	3054117
2018-09-26	21.67	22.06	21.39	21.59	2152181
2018-09-27	21.65	21.68	21.26	21.29	1894491
2018-09-28	21.24	21.55	21.11	21.46	2038153
2018-10-01	21.61	21.65	21.13	21.22	2068060
2018-10-02	21.17	21.35	20.91	20.95	1552860
2018-10-03	21.12	21.24	20.95	21.07	1855894
2018-10-04	20.97	21.08	20.71	20.88	2706668
2018-10-05	20.90	20.95	20.26	20.35	1917998
2018-10-08	20.29	20.75	20.22	20.69	2876114
2018-10-09	20.64	20.64	19.91	20.02	1982916
2018-10-10	19.82	19.82	19.36	19.53	3640056
2018-10-11	19.56	20.07	19.28	19.28	2609541
2018-10-12	19.61	19.61	18.62	18.99	3615193
2018-10-15	19.01	19.40	19.01	19.24	2526730
2018-10-16	19.44	19.48	19.07	19.36	3082348
2018-10-17	19.15	19.46	18.62	18.94	4272148
2018-10-18	18.93	19.14	18.54	18.62	3861745
2018-10-19	18.15	20.04	17.80	19.93	7347673
2018-10-22	19.82	20.67	19.79	20.48	5836873
2018-10-23	20.17	21.21	20.10	20.97	4563003
2018-10-24	20.89	21.05	20.03	20.04	3362475
2018-10-25	20.26	20.61	19.92	20.03	2929327
2018-10-26	19.68	20.58	19.57	20.45	2944576
2018-10-29	21.12	21.65	20.40	20.70	3761537
2018-10-30	20.57	20.96	20.41	20.90	2862652
2018-10-31	21.08	21.24	20.65	21.05	3665650
2018-11-01	21.13	21.68	21.04	21.52	2625369
2018-11-02	21.66	21.70	21.17	21.48	1988078
2018-11-05	21.51	21.76	21.31	21.68	2376381
2018-11-06	21.72	21.89	21.47	21.57	1690994
2018-11-07	21.64	21.92	21.34	21.91	2005316
2018-11-08	21.36	22.11	21.36	22.01	1000617
2018-11-09	21.87	21.99	21.49	21.83	2106816
2018-11-12	21.73	22.19	21.62	21.83	2310637
2018-11-13	21.76	22.35	21.76	22.07	1925427
2018-11-14	22.35	22.72	22.27	22.58	2518542
2018-11-15	22.43	22.84	22.01	22.81	2336785
2018-11-16	22.58	22.89	22.44	22.51	2149844
2018-11-19	22.52	22.85	22.40	22.65	1805947
2018-11-20	22.38	22.77	21.99	22.15	1704526
2018-11-21	22.25	22.45	22.16	22.35	1533383
2018-11-23	22.30	22.60	22.21	22.41	802532
2018-11-26	22.67	22.80	22.15	22.40	1607854
2018-11-27	22.26	22.36	22.00	22.18	1287629
2018-11-28	22.17	22.59	22.06	22.54	1581678
2018-11-29	22.51	22.63	22.39	22.42	2255660
2018-11-30	22.42	22.61	22.27	22.52	2361579
2018-12-03	22.95	23.05	22.67	22.75	2476035
2018-12-04	22.63	22.77	21.91	21.98	1866091
2018-12-06	21.62	21.79	21.26	21.66	2153071
2018-12-07	21.57	21.91	20.98	21.01	1349092
2018-12-10	20.96	20.97	20.32	20.81	1919066
2018-12-11	21.09	21.33	20.70	20.87	1713189
2018-12-12	21.16	21.23	20.92	21.09	1615111
2018-12-13	21.12	21.37	20.65	20.65	1300485
2018-12-14	20.47	20.85	20.28	20.34	1489619
2018-12-17	20.21	20.58	19.99	20.05	1743502
2018-12-18	20.18	20.43	19.89	19.97	2305652
2018-12-19	20.01	20.72	19.83	19.97	1814798
2018-12-20	19.95	20.39	19.82	19.99	2048741
2018-12-21	20.02	20.47	19.82	19.87	4385757
2018-12-24	19.82	19.90	19.36	19.38	972980
2018-12-26	19.46	19.98	19.24	19.98	1462880
2018-12-27	19.69	20.09	19.44	20.08	1388085
2018-12-28	20.11	20.41	19.68	19.84	2248338
2018-12-31	19.88	20.22	19.60	20.21	1961662
2019-01-02	19.89	20.37	19.73	20.33	2585277
2019-01-03	20.32	20.37	19.58	20.01	1805821
2019-01-04	20.26	20.43	19.92	20.42	1549382
2019-01-07	20.52	20.68	20.22	20.42	1235607
2019-01-08	20.62	21.07	20.46	21.02	2003083
2019-01-09	21.16	21.65	21.01	21.56	1524289
2019-01-10	21.52	22.06	21.34	21.97	2633342
2019-01-11	21.97	22.14	21.84	22.06	1415595
2019-01-14	21.95	22.21	21.84	22.07	997802
2019-01-15	22.12	22.24	21.86	22.23	1637366
2019-01-16	22.05	22.44	22.05	22.29	1167650
2019-01-17	22.28	22.47	22.20	22.37	1395007
2019-01-18	22.53	23.02	22.33	22.95	2035211
2019-01-22	22.86	22.98	22.44	22.56	2732928
2019-01-23	22.60	22.79	22.17	22.49	2134557
2019-01-24	22.52	22.72	22.41	22.59	1200334
2019-01-25	22.85	22.99	22.72	22.79	1362605
2019-01-28	22.67	22.91	22.56	22.87	1998579
2019-01-29	22.95	23.15	22.82	23.03	1904031
2019-01-30	21.40	22.41	20.90	22.25	5593370
2019-01-31	21.91	22.02	21.14	21.18	4797673
2019-02-01	21.22	21.22	20.87	21.00	3073832
2019-02-04	20.97	21.24	20.87	20.95	2941430
2019-02-05	20.72	20.85	20.60	20.76	2282361
2019-02-06	20.74	20.91	20.71	20.77	1358969
2019-02-07	20.58	20.62	19.91	19.98	3037966
2019-02-08	19.93	20.01	19.55	19.77	2650907
2019-02-11	19.84	19.99	19.69	19.98	3142351
2019-02-12	20.09	20.40	20.09	20.15	2665282
2019-02-13	20.22	20.36	19.86	19.88	1788715
2019-02-14	19.79	19.98	19.63	19.77	2506734
2019-02-15	19.90	20.41	19.90	20.36	2271853
2019-02-19	20.32	20.65	20.26	20.49	1734434
2019-02-20	20.56	20.69	20.40	20.40	2091586
2019-02-21	20.35	20.50	19.96	19.99	2026392
2019-02-22	20.15	20.20	19.99	20.11	1415735
2019-02-25	20.24	20.52	20.07	20.11	2402229
2019-02-26	20.06	20.59	20.06	20.33	1613716
2019-02-27	20.32	20.43	20.17	20.31	1416498
2019-02-28	20.24	20.37	20.07	20.34	1520339
2019-03-01	20.47	20.72	20.33	20.50	1779144
2019-03-04	20.56	20.71	20.05	20.13	2034190
2019-03-05	20.15	20.58	20.11	20.47	2048042
2019-03-06	20.51	20.87	20.37	20.48	2935996
2019-03-07	20.40	20.58	20.22	20.54	2770232
2019-03-08	20.46	20.81	20.41	20.48	1604069
2019-03-11	20.51	20.75	20.44	20.67	1453839
2019-03-12	20.69	20.98	20.51	20.86	2132331
2019-03-13	20.90	20.90	20.58	20.68	1810970
2019-03-14	20.70	20.70	20.41	20.55	1694846
2019-03-15	20.59	20.97	20.59	20.83	3670799
2019-03-18	20.82	20.97	20.54	20.68	1365535
2019-03-19	20.81	20.94	20.62	20.70	1095516
2019-03-20	20.71	20.71	20.22	20.27	1446720
2019-03-21	20.22	20.51	20.09	20.42	1080728
2019-03-22	20.31	20.33	19.91	19.94	1042609
2019-03-25	19.96	20.06	19.82	19.98	1528766
2019-03-26	20.07	20.23	20.00	20.20	1169622
2019-03-27	20.26	20.59	20.06	20.48	1747479
2019-03-28	20.49	20.72	20.34	20.62	1506047
2019-03-29	20.74	20.75	20.63	20.68	1757914
2019-04-01	20.90	21.33	20.82	21.12	1864389
2019-04-02	21.12	21.12	20.61	20.80	1539909
2019-04-03	21.02	21.26	20.94	21.01	1770063
2019-04-04	21.01	21.21	20.92	21.16	2307843
2019-04-05	21.20	21.29	21.08	21.20	1081031
2019-04-08	21.11	21.44	20.97	21.38	918947
2019-04-09	21.21	21.22	20.90	21.01	797686
2019-04-10	21.00	21.38	20.94	21.31	1285445
2019-04-11	21.32	21.45	21.22	21.45	1183840
2019-04-12	21.53	21.87	21.43	21.82	1023935
2019-04-15	21.85	21.95	21.65	21.67	823079
2019-04-16	21.77	22.00	21.72	21.93	1333664
2019-04-17	22.01	22.15	21.89	22.01	948825
2019-04-18	22.07	22.33	22.01	22.30	1147976
2019-04-22	22.20	22.29	21.81	21.85	927555
2019-04-23	22.03	22.24	21.97	22.10	2153874
2019-04-24	22.75	23.56	22.22	23.42	2507168
2019-04-25	21.86	23.15	21.80	22.77	2490508
2019-04-26	22.90	23.33	22.85	23.29	2388022
2019-04-29	23.10	23.32	23.09	23.12	936268
2019-04-30	23.13	23.24	22.87	23.03	1079112
2019-05-01	23.04	23.10	22.75	22.88	1180028
2019-05-02	22.90	23.05	22.76	23.04	1411288
2019-05-03	23.06	23.42	23.02	23.39	1117251
2019-05-06	22.99	23.60	22.91	23.49	1923904
2019-05-07	23.26	23.42	23.18	23.36	1564161
2019-05-08	23.35	23.38	22.80	22.82	1128796
2019-05-09	22.56	22.66	22.28	22.60	1202660
2019-05-10	22.40	22.74	22.20	22.62	1511094
2019-05-13	22.10	22.29	21.85	21.92	1553977
2019-05-14	21.99	22.24	21.88	22.13	738120
2019-05-15	21.91	22.24	21.71	22.12	1246115
2019-05-16	22.12	22.39	21.95	22.19	1108918
2019-05-17	22.02	22.29	21.90	22.08	777706
2019-05-20	21.89	22.17	21.80	22.00	1063493
2019-05-21	22.07	22.41	22.06	22.37	1449871
2019-05-22	22.33	22.40	21.97	22.08	831677
2019-05-23	21.95	21.95	21.59	21.79	1268574
2019-05-24	21.88	22.01	21.75	21.97	1259025
2019-05-28	22.05	22.26	21.95	22.01	1197253
2019-05-29	21.82	21.89	21.26	21.70	2330643
2019-05-30	21.69	21.92	21.64	21.68	1285448
2019-05-31	21.37	21.38	20.96	21.36	2079917
2019-06-03	21.38	22.41	21.26	22.33	2469971
2019-06-04	22.56	23.04	22.56	23.02	1745473
2019-06-05	23.09	23.49	23.01	23.43	1520562
2019-06-06	23.39	23.48	23.07	23.38	1269694
2019-06-07	23.48	23.70	23.36	23.60	1413307
2019-06-10	23.75	24.36	23.71	23.93	1607576
2019-06-11	24.06	24.24	23.82	23.84	961019
2019-06-12	23.84	23.90	23.70	23.80	850647
2019-06-13	23.79	23.84	23.51	23.77	835586
2019-06-14	23.75	23.76	23.48	23.51	1036412
2019-06-17	23.54	23.67	23.32	23.36	998643
2019-06-18	23.50	23.94	23.38	23.54	1170529
2019-06-19	23.66	23.69	23.41	23.66	1202681
2019-06-20	23.91	24.00	23.70	23.97	1058051
2019-06-21	23.91	24.46	23.86	24.09	2853320
2019-06-24	24.05	24.27	24.00	24.14	1300171
2019-06-25	24.23	24.50	24.19	24.34	1941237
2019-06-26	24.35	24.58	24.20	24.37	1038113
2019-06-27	24.46	24.99	24.46	24.97	1258673
2019-06-28	24.96	25.00	24.56	24.61	5595383
2019-07-01	24.72	24.98	24.34	24.46	1585003
2019-07-02	24.42	24.61	24.27	24.41	1196318
2019-07-03	24.49	24.58	24.27	24.39	533881
2019-07-05	24.31	24.45	24.10	24.38	464333
2019-07-08	24.36	24.38	23.87	23.91	1166031
2019-07-09	23.69	23.74	23.27	23.61	2488685
2019-07-10	23.62	23.81	23.38	23.62	878579
2019-07-11	23.62	23.67	23.31	23.53	1149044
2019-07-12	23.56	23.97	23.56	23.88	1163841
2019-07-15	23.81	23.89	23.51	23.71	1018402
2019-07-16	23.45	24.00	23.21	23.88	1682501
2019-07-17	23.92	23.92	23.39	23.51	1562299
2019-07-18	23.59	23.66	23.35	23.57	1869257
2019-07-19	24.97	25.90	24.44	25.82	5312576
2019-07-22	25.32	26.50	25.02	26.26	4183166
2019-07-23	26.50	26.87	26.36	26.44	3516114
2019-07-24	26.39	27.14	26.39	27.10	2139369
2019-07-25	26.83	27.21	26.77	27.04	1596931
2019-07-26	27.02	27.63	26.87	27.57	1794725
2019-07-29	27.49	27.95	27.35	27.49	2907300
2019-07-30	27.39	27.45	27.04	27.15	2105728
2019-07-31	27.11	27.68	27.11	27.42	1818540
2019-08-01	27.50	27.78	26.79	26.89	1477936
2019-08-02	26.88	27.16	26.39	27.04	1416033
2019-08-05	26.62	26.87	26.47	26.69	1516362
2019-08-06	26.89	27.29	26.70	27.20	1236881
2019-08-07	26.98	27.16	26.82	27.10	2085485
2019-08-08	27.19	27.78	27.16	27.73	1253029
2019-08-09	27.68	27.74	27.17	27.19	2268793
2019-08-12	27.06	27.30	26.90	26.94	1812520
2019-08-13	26.95	27.38	26.84	27.31	1714900
2019-08-14	26.89	26.99	26.28	26.28	1414901
2019-08-15	26.29	26.38	25.87	25.94	2846871
2019-08-16	26.20	26.50	26.11	26.43	1954004
2019-08-19	26.67	26.74	26.55	26.56	1983061
2019-08-20	26.60	26.68	26.29	26.48	1728114
2019-08-21	26.76	26.93	26.61	26.66	1987530
2019-08-22	26.67	26.88	26.50	26.70	964641
2019-08-23	26.58	26.69	25.84	25.91	1240024
2019-08-26	26.18	26.23	25.81	25.90	1777193
2019-08-27	25.99	26.33	25.87	26.14	2458365
2019-08-28	26.02	26.68	26.02	26.55	963483
2019-08-29	26.79	26.94	26.57	26.60	1094190
2019-08-30	26.74	26.86	26.49	26.60	1033867
2019-09-03	26.54	26.58	26.08	26.37	1551769
2019-09-04	26.69	26.87	26.55	26.82	997343
2019-09-05	27.00	27.55	26.92	27.14	1613985
2019-09-06	27.17	27.36	27.06	27.28	1585102
2019-09-09	27.38	27.51	27.22	27.48	1435745
2019-09-10	27.38	27.94	27.13	27.94	1506797
2019-09-11	27.85	28.04	27.37	27.98	1609365
2019-09-12	27.97	28.24	27.72	28.06	1751475
2019-09-13	28.10	28.43	28.01	28.06	1389104
2019-09-16	27.88	28.04	27.48	27.48	1307953
2019-09-17	27.43	27.59	27.17	27.55	1909624
2019-09-18	27.50	27.78	27.40	27.73	1052951
2019-09-19	27.84	28.03	27.65	27.72	843902
2019-09-20	27.73	28.05	27.70	27.72	2910799
2019-09-23	27.52	28.19	27.50	27.92	1153233
2019-09-24	27.53	28.15	27.47	27.50	2389892
2019-09-25	27.49	27.85	27.35	27.74	1129143
2019-09-26	27.82	27.96	27.37	27.66	1052613
2019-09-27	27.80	27.89	27.53	27.67	800798
2019-09-30	27.59	27.73	27.44	27.54	1540594
2019-10-01	27.65	27.83	27.28	27.31	1467869
2019-10-02	27.13	27.16	26.59	26.86	1700145
2019-10-03	26.67	26.79	26.24	26.35	2235672
2019-10-04	26.36	26.50	26.14	26.33	2054217
2019-10-07	26.23	26.55	26.11	26.14	1471015
2019-10-08	25.91	25.93	25.50	25.55	1535632
2019-10-09	25.71	25.99	25.61	25.84	864312
2019-10-10	25.84	26.06	25.71	25.96	1043521
2019-10-11	26.10	26.63	26.09	26.44	1040143
2019-10-14	26.44	26.44	26.21	26.34	991603
2019-10-15	26.50	27.12	26.41	26.97	1962286
2019-10-16	26.95	27.65	26.82	27.59	2082330
2019-10-17	27.81	27.81	27.43	27.59	2095127
2019-10-18	27.63	28.91	27.07	27.96	3096420
2019-10-21	27.96	28.10	27.31	27.47	2374333
2019-10-22	27.57	27.95	27.52	27.66	1125625
2019-10-23	27.66	28.00	27.51	27.95	1865564
2019-10-24	28.17	28.19	27.83	27.85	1156955
2019-10-25	27.70	27.96	27.70	27.71	828391
2019-10-28	27.89	28.24	27.81	28.00	1542422
2019-10-29	27.94	28.57	27.90	28.55	1785720
2019-10-30	28.47	28.48	28.14	28.29	1437837
2019-10-31	28.33	28.46	27.99	28.05	1399669
2019-11-01	28.27	28.58	28.10	28.52	1407032
2019-11-04	28.67	28.98	28.55	28.93	1722136
2019-11-05	29.00	29.69	28.85	29.33	1760895
2019-11-06	29.35	29.46	29.10	29.15	1274146
2019-11-07	29.37	29.56	29.21	29.40	975450
2019-11-08	29.34	29.46	28.85	29.21	990107
2019-11-11	29.03	29.29	28.93	29.26	1072126
2019-11-12	29.10	29.45	28.83	28.87	941641
2019-11-13	28.77	28.83	28.22	28.25	1122108
2019-11-14	28.19	29.06	28.16	28.87	2737248
2019-11-15	29.02	29.16	28.44	28.48	1487783
2019-11-18	28.42	28.65	28.33	28.57	1258102
2019-11-19	28.82	28.82	28.46	28.66	1262543
2019-11-20	28.60	28.67	28.34	28.52	1979660
2019-11-21	28.64	28.79	28.53	28.62	1681378
2019-11-22	28.68	28.82	28.12	28.14	805643
2019-11-25	28.24	28.56	28.05	28.54	1207186
2019-11-26	28.51	28.83	28.30	28.75	950522
2019-11-27	28.75	28.89	28.63	28.87	665760
2019-11-29	28.76	28.80	28.35	28.40	679017
2019-12-02	28.67	28.78	28.40	28.58	942977
2019-12-03	28.25	28.25	27.93	28.05	817136
2019-12-04	28.06	28.43	28.01	28.03	1313924
2019-12-05	28.14	28.37	28.08	28.21	1463279
2019-12-06	28.44	28.87	28.44	28.71	1868288
2019-12-09	28.62	28.69	28.09	28.10	1265486
2019-12-10	27.97	28.36	27.72	28.12	1252205
2019-12-11	28.12	28.59	28.12	28.37	1941659
2019-12-12	28.43	28.97	28.36	28.94	1649735
2019-12-13	28.92	28.94	27.66	27.75	1447601
2019-12-16	27.82	28.76	27.82	28.59	1970355
2019-12-17	28.72	28.95	28.51	28.78	1470576
2019-12-18	28.80	29.23	28.73	29.20	1742245
2019-12-19	29.05	29.24	28.91	29.13	1374605
2019-12-20	29.28	29.74	29.12	29.67	4213882
2019-12-23	29.65	29.69	28.89	28.91	1281539
2019-12-24	29.00	29.11	28.86	28.95	515336
2019-12-26	28.99	29.00	28.74	28.98	865267
2019-12-27	29.06	29.13	28.91	29.00	790491
2019-12-30	28.90	29.25	28.72	29.25	1362148
2019-12-31	29.07	29.33	28.86	28.98	1697972
2020-01-02	29.09	29.49	28.85	29.46	1872044
2020-01-03	29.04	29.18	28.86	29.09	1582627
2020-01-06	29.47	30.27	29.26	29.87	2129747
2020-01-07	29.78	29.82	29.17	29.43	1093992
2020-01-08	29.50	29.94	29.46	29.86	3031537
2020-01-09	29.93	29.98	29.52	29.89	2328116
2020-01-10	29.83	30.12	29.77	30.07	1530066
2020-01-13	30.21	30.32	30.05	30.17	1433242
2020-01-14	30.28	30.65	30.21	30.57	1195255
2020-01-15	30.53	30.89	30.53	30.79	1359683
2020-01-16	30.80	31.18	30.62	31.16	1366373
2020-01-17	31.12	31.27	30.89	30.98	1198801
2020-01-21	31.00	31.04	30.47	30.50	1531057
2020-01-22	30.66	30.93	30.29	30.30	1097328
2020-01-23	30.37	30.88	30.18	30.84	1727977
2020-01-24	31.11	31.13	30.64	30.82	1528109
2020-01-27	30.35	30.77	30.10	30.43	1552953
2020-01-28	30.69	30.79	30.43	30.63	1018078
2020-01-29	30.69	30.90	30.33	30.69	1194094
2020-01-30	30.61	31.03	30.46	30.95	3013733
2020-01-31	30.37	30.57	29.43	29.77	2689241
2020-02-03	29.99	30.65	29.60	29.72	2312893
2020-02-04	30.02	30.34	29.95	30.09	1395358
2020-02-05	30.08	30.44	29.98	30.33	1655688
2020-02-06	30.36	30.50	29.64	29.75	1605345
2020-02-07	29.57	29.72	29.41	29.61	1343787
2020-02-10	29.61	29.86	29.53	29.81	930828
2020-02-11	29.85	30.35	29.80	30.26	1111556
2020-02-12	30.41	30.64	30.24	30.48	1318955
2020-02-13	30.33	30.78	30.05	30.60	1132757
2020-02-14	30.62	30.67	30.27	30.40	1206992
2020-02-18	30.23	30.59	30.10	30.53	1302999
2020-02-19	30.59	31.14	30.59	31.02	914384
2020-02-20	30.74	31.20	30.71	31.08	1060154
2020-02-21	31.00	31.14	30.57	30.59	849885
2020-02-24	29.67	29.67	29.23	29.23	1036870
2020-02-25	29.37	29.53	28.10	28.12	1651991
2020-02-26	28.29	28.65	27.97	27.98	1317034
2020-02-27	27.33	28.35	27.02	27.21	1926936
2020-02-28	26.25	26.87	26.08	26.70	3530091
2020-03-02	26.56	27.59	26.36	27.57	1867154
2020-03-03	27.60	27.82	26.32	26.62	1823754
2020-03-04	26.98	27.68	26.60	27.60	1703312
2020-03-05	26.78	27.35	26.50	26.69	2254001
2020-03-06	26.06	26.62	25.61	26.56	2192210
2020-03-09	24.98	25.86	24.48	24.70	3130128
2020-03-10	25.54	26.24	24.83	26.24	2626720
2020-03-11	25.55	25.60	24.78	25.16	3101468
2020-03-12	23.60	24.12	22.53	23.23	3309934
2020-03-13	23.88	25.29	23.37	25.21	3533577
2020-03-16	23.15	24.27	22.45	22.64	2630013
2020-03-17	23.03	24.27	22.67	23.31	2753007
2020-03-18	21.91	22.95	21.29	22.10	2721317
2020-03-19	21.80	22.47	20.90	21.90	3967460
2020-03-20	22.23	23.11	20.58	20.72	4144550
2020-03-23	20.42	20.72	19.48	20.09	2386448
2020-03-24	21.02	21.78	20.53	21.39	2969740
2020-03-25	21.64	21.95	20.34	20.72	4038571
2020-03-26	20.91	22.88	20.70	22.71	2867229
2020-03-27	21.92	22.37	21.09	21.80	1832972
2020-03-30	21.87	23.02	21.58	22.96	2358199
2020-03-31	22.73	22.93	21.98	22.16	2094612
2020-04-01	21.35	21.65	20.47	20.75	2255636
2020-04-02	20.53	21.17	20.43	21.01	1965211
2020-04-03	20.99	21.44	20.39	20.65	1611767
2020-04-06	21.44	23.27	21.07	23.13	2163777
2020-04-07	23.90	24.35	23.26	23.42	3235513
2020-04-08	23.37	23.85	22.91	23.72	2457559
2020-04-09	24.10	24.91	23.87	23.90	2183467
2020-04-13	23.84	24.06	22.81	23.08	2998289
2020-04-14	23.70	23.96	23.28	23.44	2415899
2020-04-15	22.22	22.74	22.10	22.54	3307754
2020-04-16	22.50	22.84	22.31	22.80	2012559
2020-04-17	23.55	24.11	23.55	23.93	2017536
2020-04-20	23.47	23.84	22.77	22.95	2397858
2020-04-21	22.47	23.00	22.30	22.71	1687411
2020-04-22	22.73	23.29	22.66	23.12	2048250
2020-04-23	23.15	23.76	23.08	23.23	2170583
2020-04-24	23.49	24.74	23.35	24.13	2829626
2020-04-27	24.12	24.51	23.78	24.42	2133594
2020-04-28	24.68	25.16	24.47	24.48	1588647
2020-04-29	25.00	25.22	24.53	24.99	2446772
2020-04-30	24.86	25.13	24.23	24.24	2399053
2020-05-01	23.88	24.07	23.76	23.88	1956950
2020-05-04	23.72	24.21	23.50	24.13	2191726
2020-05-05	24.27	24.84	24.25	24.56	1824551
2020-05-06	24.93	25.09	24.54	24.62	1257102
2020-05-07	24.95	25.23	24.66	24.82	2302477
2020-05-08	25.28	26.04	25.28	26.02	1826341
2020-05-11	25.61	26.00	25.52	25.65	2146999
2020-05-12	25.72	25.86	24.76	24.76	1424756
2020-05-13	24.65	24.94	23.66	24.11	2519975
2020-05-14	23.66	24.20	23.11	24.17	1586713
2020-05-15	23.97	24.43	23.80	24.29	3362136
2020-05-18	24.96	25.73	24.91	25.43	1488971
2020-05-19	25.38	25.75	25.24	25.25	1233951
2020-05-20	25.41	25.73	25.27	25.32	1490685
2020-05-21	25.26	25.46	25.12	25.30	1688830
2020-05-22	25.30	25.62	25.14	25.53	1123141
2020-05-26	26.41	26.57	26.21	26.28	1100428
2020-05-27	26.65	26.94	26.31	26.86	1552680
2020-05-28	26.86	26.98	26.48	26.50	1455039
2020-05-29	26.36	26.55	26.04	26.44	1896440
2020-06-01	27.35	27.35	26.55	26.64	1436582
2020-06-02	26.91	27.00	26.63	26.97	1440886
2020-06-03	27.35	27.58	27.12	27.45	2280150
2020-06-04	27.34	27.52	26.79	27.06	2639310
2020-06-05	27.84	28.14	27.38	27.68	3399683
2020-06-08	27.76	27.98	27.57	27.74	1540165
2020-06-09	27.38	27.92	27.21	27.68	1746770
2020-06-10	27.76	27.98	27.40	27.83	3127123
2020-06-11	26.98	27.14	26.29	26.37	2465448
2020-06-12	27.70	27.70	26.25	26.71	2974013
2020-06-15	26.03	27.18	25.90	27.04	2123859
2020-06-16	27.56	27.60	26.64	26.86	2712028
2020-06-17	26.99	27.21	26.70	26.89	1639590
2020-06-18	26.75	26.94	26.57	26.75	2062025
2020-06-19	27.25	27.25	26.57	27.08	4149781
2020-06-22	27.14	27.17	26.61	26.71	1658456
2020-06-23	27.12	27.18	26.63	26.65	1636308
2020-06-24	26.50	26.52	25.59	25.78	2375077
2020-06-25	25.63	25.74	25.20	25.68	1648154
2020-06-26	25.61	25.63	25.08	25.20	3179673
2020-06-29	25.45	25.97	25.29	25.78	2170543
2020-06-30	25.45	25.93	25.36	25.77	2735284
2020-07-01	25.73	25.95	25.37	25.53	1841609
2020-07-02	25.94	26.13	25.72	25.98	1150349
2020-07-06	26.52	26.55	26.01	26.24	986537
2020-07-07	25.96	26.10	25.73	25.78	1402569
2020-07-08	25.82	26.02	25.23	25.38	1309300
2020-07-09	25.32	25.37	24.70	24.91	1517046
2020-07-10	24.94	25.28	24.74	25.27	1551811
2020-07-13	25.44	25.63	25.00	25.03	1639926
2020-07-14	25.15	25.60	25.05	25.56	2017766
2020-07-15	26.01	26.06	25.51	25.96	1203111
2020-07-16	25.86	26.13	25.64	26.07	1552978
2020-07-17	26.11	26.15	25.77	25.82	1178694
2020-07-20	25.80	25.92	25.57	25.81	1429387
2020-07-21	26.14	26.50	26.02	26.10	1194576
2020-07-22	26.01	26.56	25.90	26.42	2031438
2020-07-23	26.59	26.75	26.16	26.28	2587621
2020-07-24	25.81	26.60	25.32	26.29	3651960
2020-07-27	26.77	27.16	26.57	26.92	2295351
2020-07-28	26.86	27.34	26.73	26.98	2553090
2020-07-29	27.18	27.63	26.82	27.56	1872819
2020-07-30	27.20	27.54	26.90	26.99	2382470
2020-07-31	26.98	27.03	26.52	26.99	1982397
2020-08-03	27.21	27.69	26.77	26.94	2788181
2020-08-04	26.94	27.06	26.77	26.88	1737207
2020-08-05	26.97	27.33	26.95	27.17	1721635
2020-08-06	27.06	27.20	26.80	27.05	987440
2020-08-07	27.05	27.22	26.89	27.22	1413339
2020-08-10	27.22	27.45	27.16	27.31	1394028
2020-08-11	27.60	27.97	27.37	27.45	1474637
2020-08-12	27.87	28.04	27.74	27.78	1249264
2020-08-13	27.65	27.89	27.48	27.71	868150
2020-08-14	27.65	27.78	27.48	27.60	893781
2020-08-17	27.56	27.78	27.46	27.71	996402
2020-08-18	27.83	27.86	27.51	27.56	752483
2020-08-19	27.52	27.59	27.15	27.25	1148981
2020-08-20	27.01	27.24	26.99	27.00	814253
2020-08-21	26.85	26.90	26.69	26.81	928968
2020-08-24	27.07	27.28	26.89	27.24	876227
2020-08-25	27.40	27.45	27.11	27.32	1331070
2020-08-26	27.53	27.77	27.29	27.68	979476
2020-08-27	27.81	27.92	27.49	27.50	1780915
2020-08-28	27.57	27.78	27.20	27.28	2293211
2020-08-31	27.43	27.49	27.02	27.05	1489401
2020-09-01	26.99	27.32	26.63	27.26	1503664
2020-09-02	27.35	28.34	27.30	28.22	2023284
2020-09-03	28.09	28.24	27.20	27.32	1571185
2020-09-04	27.61	27.77	26.86	27.02	1743066
2020-09-08	26.74	26.94	26.34	26.47	2150360
2020-09-09	26.78	26.95	26.51	26.70	1245912
2020-09-10	26.90	27.05	26.28	26.35	1377913
2020-09-11	26.40	26.69	26.27	26.53	1400947
2020-09-14	26.80	27.19	26.74	27.03	1140732
2020-09-15	27.22	27.38	26.73	27.04	1250163
2020-09-16	27.12	27.22	26.36	26.41	1502836
2020-09-17	26.05	26.68	25.88	26.56	1779780
2020-09-18	26.71	27.13	26.19	26.31	3976937
2020-09-21	25.88	25.98	25.01	25.23	1326324
2020-09-22	25.37	25.60	25.17	25.33	1665822
2020-09-23	25.34	25.65	25.27	25.29	1719543
2020-09-24	25.16	25.83	24.99	25.52	1740614
2020-09-25	25.45	25.60	25.14	25.31	1382860
2020-09-28	25.68	26.01	25.58	25.71	960170
2020-09-29	25.65	25.85	25.60	25.62	1594387
2020-09-30	25.85	26.03	25.66	25.75	1985809
2020-10-01	25.83	26.15	25.78	26.04	1246729
2020-10-02	25.62	26.31	25.62	26.01	1095572
2020-10-05	26.36	26.65	26.28	26.56	1626086
2020-10-06	26.68	27.22	26.37	26.59	1678080
2020-10-07	26.89	27.47	26.71	27.18	1783719
2020-10-08	27.28	27.40	27.05	27.23	1181326
2020-10-09	27.49	27.76	27.35	27.47	1091704
2020-10-12	27.68	27.74	27.52	27.61	1098472
2020-10-13	27.43	27.63	27.25	27.33	1615176
2020-10-14	27.43	27.68	27.09	27.14	741420
2020-10-15	26.95	27.42	26.90	27.38	1848755
2020-10-16	27.38	27.80	27.38	27.54	1433793
2020-10-19	27.56	27.69	27.18	27.36	1450320
2020-10-20	27.81	28.05	27.57	27.62	2312016
2020-10-21	27.98	28.18	27.65	28.08	1978757
2020-10-22	27.94	28.64	27.94	28.54	2166395
2020-10-23	30.19	30.61	29.33	29.44	3290534
2020-10-26	28.92	29.18	28.43	28.75	2647046
2020-10-27	28.74	28.88	28.14	28.30	1917218
2020-10-28	27.95	28.06	27.32	27.39	1794780
2020-10-29	27.40	27.89	27.07	27.73	2370384
2020-10-30	27.62	27.97	27.41	27.67	2715558
2020-11-02	27.98	28.29	27.88	28.29	2292506
2020-11-03	28.60	29.06	28.60	28.98	2192544
2020-11-04	29.01	29.65	28.81	29.24	2169009
2020-11-05	29.41	30.29	29.39	30.10	2493809
2020-11-06	29.85	30.47	29.27	30.40	1787582
2020-11-09	31.17	32.25	31.04	31.07	3481487
2020-11-10	31.34	31.65	31.06	31.31	1832154
2020-11-11	31.45	31.57	31.01	31.27	2449910
2020-11-12	31.16	31.49	31.02	31.46	2363047
2020-11-13	31.68	32.00	31.55	31.85	1548921
2020-11-16	32.13	32.74	31.98	32.74	2285183
2020-11-17	32.68	33.32	32.46	33.23	2076396
2020-11-18	33.30	33.40	32.53	32.54	2100669
2020-11-19	32.56	32.97	31.98	32.08	1353341
2020-11-20	31.90	32.25	31.78	31.88	1404878
2020-11-23	32.26	32.45	31.88	32.28	2692477
2020-11-24	32.88	33.11	32.48	33.02	1841877
2020-11-25	32.80	33.06	32.53	33.02	1475626
2020-11-27	33.01	33.21	32.82	32.86	589025
2020-11-30	32.71	32.81	32.47	32.60	1857985
2020-12-01	33.13	33.54	32.94	33.49	1180050
2020-12-02	33.12	33.45	33.00	33.04	1103754
2020-12-03	33.26	33.41	33.04	33.17	1521297
2020-12-04	33.33	33.87	33.23	33.86	1417596
2020-12-07	33.61	33.74	33.25	33.50	1162909
2020-12-08	33.68	33.75	33.41	33.65	1532356
2020-12-09	33.80	34.01	33.49	33.62	1024698
2020-12-10	33.28	33.38	32.94	33.25	1914762
2020-12-11	33.13	33.48	32.92	33.07	1620411
2020-12-14	33.53	33.62	32.94	33.01	3861997
2020-12-15	33.33	33.56	33.14	33.45	3717404
2020-12-16	33.62	33.62	33.10	33.39	1074605
2020-12-17	33.47	33.79	33.40	33.70	1488357
2020-12-18	33.77	33.86	33.15	33.42	4200989
2020-12-21	32.94	33.58	32.68	33.51	1435370
2020-12-22	33.55	34.01	33.46	33.81	1812032
2020-12-23	33.95	34.30	33.89	33.96	980390
2020-12-24	34.02	34.04	33.66	33.85	445050
2020-12-28	33.93	34.15	33.82	33.92	1576475
2020-12-29	34.15	34.19	33.49	33.64	1339791
2020-12-30	33.64	34.12	33.25	34.06	1236940
2020-12-31	34.03	34.08	33.73	33.93	1062016
2021-01-04	34.15	34.22	33.35	33.61	2106275
2021-01-05	33.40	34.63	33.40	34.59	1728517
2021-01-06	34.12	35.84	34.03	35.77	2553364
2021-01-07	36.11	36.82	35.91	36.76	2136877
2021-01-08	36.73	36.98	35.81	36.18	1913996
2021-01-11	35.78	36.74	35.69	36.55	1560824
2021-01-12	36.89	37.75	36.64	37.54	1626664
2021-01-13	37.51	37.62	36.01	36.03	1748828
2021-01-14	36.19	36.28	35.79	35.95	1929013
2021-01-15	35.74	35.96	35.42	35.88	1057342
2021-01-19	36.18	36.24	35.52	35.69	1122066
2021-01-20	36.24	36.57	35.93	36.52	1367141
2021-01-21	36.59	36.83	36.44	36.57	1413423
2021-01-22	36.31	36.57	36.16	36.48	1507689
2021-01-25	36.59	36.62	35.46	35.99	1741360
2021-01-26	36.16	36.17	34.85	34.87	2971148
2021-01-27	35.28	35.28	32.57	33.04	2729989
2021-01-28	32.74	33.80	32.00	33.55	3399241
2021-01-29	34.26	34.73	32.95	33.05	2710594
2021-02-01	33.20	34.34	32.89	34.00	1673719
2021-02-02	34.42	34.61	33.99	34.37	1287971
2021-02-03	34.22	34.70	34.22	34.65	1119188
2021-02-04	34.90	35.07	34.53	34.65	1958117
2021-02-05	34.87	35.02	34.65	34.88	1182918
2021-02-08	35.09	35.41	34.89	35.28	1603282
2021-02-09	35.16	35.35	34.76	34.90	1316643
2021-02-10	34.82	36.27	34.82	35.96	2193791
2021-02-11	35.91	36.28	35.23	35.61	1284381
2021-02-12	35.56	35.72	35.16	35.68	717713
2021-02-16	35.85	36.04	35.50	35.66	1296037
2021-02-17	35.56	35.93	35.38	35.58	1477922
2021-02-18	35.30	35.46	34.84	34.90	1554142
2021-02-19	35.15	35.96	35.15	35.65	1781003
2021-02-22	35.41	35.87	35.30	35.67	1288318
2021-02-23	35.36	35.87	34.94	35.73	2069600
2021-02-24	35.85	36.24	35.68	36.06	1432489
2021-02-25	36.49	36.49	35.02	35.14	1164170
2021-02-26	35.14	35.71	34.63	35.38	1471517
2021-03-01	35.82	36.31	35.54	36.10	955104
2021-03-02	36.15	36.15	35.55	35.78	878517
2021-03-03	36.03	36.54	35.82	35.93	1185445
2021-03-04	35.94	36.03	34.41	34.62	1373421
2021-03-05	34.51	35.41	34.28	35.30	1442764
2021-03-08	35.46	36.01	35.25	35.62	1197442
2021-03-09	35.87	35.87	35.54	35.65	1594430
2021-03-10	35.99	36.77	35.78	36.50	1078214
2021-03-11	36.79	37.13	36.66	36.82	960587
2021-03-12	36.69	37.03	36.56	37.02	687581
2021-03-15	36.87	37.28	36.41	37.26	825960
2021-03-16	37.39	37.39	36.68	36.83	923030
2021-03-17	36.76	36.98	36.40	36.69	1563475
2021-03-18	36.55	37.02	35.98	36.12	1524196
2021-03-19	36.53	36.53	35.49	35.55	4877128
2021-03-22	35.27	35.55	34.52	34.88	1848412
2021-03-23	34.60	34.79	34.35	34.52	1701924
2021-03-24	34.70	35.15	34.24	34.24	2039452
2021-03-25	34.49	34.97	33.70	34.60	1544846
2021-03-26	34.59	35.73	34.59	35.70	2245707
2021-03-29	35.53	35.91	35.19	35.37	2636132
2021-03-30	35.37	36.06	35.29	35.89	1300396
2021-03-31	35.80	35.94	35.31	35.67	1536349
2021-04-01	35.89	36.10	35.46	36.01	924920
2021-04-05	36.35	36.65	36.16	36.53	910297
2021-04-06	36.38	36.61	36.10	36.36	1281395
2021-04-07	36.28	36.49	35.69	35.73	888849
2021-04-08	35.38	35.62	35.11	35.44	1079648
2021-04-09	35.31	35.44	35.12	35.40	1555355
2021-04-12	35.59	35.95	35.39	35.90	1888277
2021-04-13	36.15	36.15	35.30	35.51	985920
2021-04-14	35.51	35.95	35.48	35.57	797320
2021-04-15	35.74	35.89	35.38	35.85	899288
2021-04-16	36.05	36.39	35.90	36.03	1463674
2021-04-19	36.09	36.12	35.64	35.85	1000261
2021-04-20	35.83	35.92	35.06	35.34	1002595
2021-04-21	35.45	36.23	35.31	36.13	1187644
2021-04-22	36.23	36.26	35.59	35.61	1072452
2021-04-23	35.15	35.67	34.75	35.35	1480749
2021-04-26	35.10	35.78	35.10	35.48	1103688
2021-04-27	35.81	35.95	35.61	35.74	890291
2021-04-28	35.75	35.89	35.64	35.76	1026791
2021-04-29	35.77	35.97	35.51	35.75	1205877
2021-04-30	35.65	35.65	35.12	35.18	1071275
2021-05-03	35.41	35.77	35.19	35.52	1367430
2021-05-04	35.39	35.39	34.87	35.09	1178386
2021-05-05	35.24	35.45	35.01	35.29	933362
2021-05-06	35.36	35.71	35.05	35.63	1067051
2021-05-07	35.50	36.36	35.31	36.31	873429
2021-05-10	36.30	36.52	35.05	35.12	1630206
2021-05-11	34.49	34.89	34.24	34.79	1523722
2021-05-12	34.51	34.72	33.84	33.91	1889684
2021-05-13	33.97	34.77	33.93	34.45	1912579
2021-05-14	34.65	35.06	34.54	34.85	772361
2021-05-17	34.84	35.22	34.42	34.72	863771
2021-05-18	34.69	34.81	34.26	34.27	1100897
2021-05-19	33.86	34.48	33.71	34.28	1271943
2021-05-20	34.38	34.48	34.13	34.37	686038
2021-05-21	34.69	34.95	34.50	34.71	1173078
2021-05-24	35.04	35.04	34.37	34.39	843422
2021-05-25	34.34	34.79	34.34	34.75	1336256
2021-05-26	34.83	34.90	34.53	34.73	1056970
2021-05-27	35.08	35.57	34.77	35.36	1239590
2021-05-28	35.12	35.69	34.46	35.50	1016108
2021-06-01	35.68	35.70	34.69	34.78	1726439
2021-06-02	34.87	35.28	34.01	34.02	1697214
2021-06-03	34.18	34.80	34.03	34.54	1732523
2021-06-04	34.50	34.88	34.41	34.83	859054
2021-06-07	35.00	35.00	34.23	34.32	1329591
2021-06-08	34.11	34.37	33.91	34.30	1246022
2021-06-09	34.37	34.39	33.88	34.06	1046121
2021-06-10	34.72	34.72	34.06	34.12	1514785
2021-06-11	34.32	34.49	34.15	34.23	832784
2021-06-14	34.30	34.57	33.24	33.40	1229897
2021-06-15	33.42	33.64	33.25	33.43	1100850
2021-06-16	33.36	33.43	32.67	32.72	1122630
2021-06-17	32.64	32.80	31.96	32.35	1805381
2021-06-18	31.93	32.23	31.66	31.66	2190164
2021-06-21	31.96	32.74	31.96	32.46	1259374
2021-06-22	32.38	32.78	32.20	32.67	1113961
2021-06-23	32.68	33.00	32.47	32.81	1570382
2021-06-24	33.09	33.30	32.86	32.94	1494231
2021-06-25	33.00	33.62	32.88	33.40	2251548
2021-06-28	33.46	33.60	32.89	33.06	1362063
2021-06-29	33.19	33.42	33.10	33.23	881745
2021-06-30	33.05	33.41	33.00	33.09	1445181
2021-07-01	33.30	33.90	33.11	33.62	1810258
2021-07-02	33.67	33.82	33.42	33.52	667572
2021-07-06	33.32	33.50	32.50	33.02	1100460
2021-07-07	32.97	33.07	32.32	32.82	1136677
2021-07-08	32.19	32.64	31.98	32.38	862947
2021-07-09	32.74	33.24	32.73	33.00	979059
2021-07-12	32.71	32.96	32.64	32.74	1196032
2021-07-13	32.61	32.86	32.39	32.58	982084
2021-07-14	32.70	32.86	32.38	32.61	779026
2021-07-15	32.46	32.75	32.31	32.47	884639
2021-07-16	32.29	32.59	31.48	31.53	1652770
2021-07-19	31.11	31.76	31.00	31.21	1330366
2021-07-20	31.18	32.02	31.09	31.97	1776507
2021-07-21	32.28	32.47	32.06	32.19	1037887
2021-07-22	32.21	32.22	31.77	31.86	1320006
2021-07-23	32.30	32.65	31.51	32.37	1488293
2021-07-26	32.33	32.84	32.02	32.26	2329276
2021-07-27	32.10	33.01	31.99	33.00	2463981
2021-07-28	32.97	33.30	32.74	33.21	1794501
2021-07-29	33.53	34.26	33.47	34.10	1477976
2021-07-30	33.90	34.40	33.82	34.03	1173685
2021-08-02	34.18	34.43	33.76	33.79	1159331
2021-08-03	33.92	34.10	33.58	33.89	742910
2021-08-04	33.71	33.80	33.08	33.12	1317665
2021-08-05	33.34	33.76	32.82	32.89	1610984
2021-08-06	32.99	33.36	32.69	32.97	1565919
2021-08-09	32.93	33.09	32.77	32.86	1149030
2021-08-10	32.81	33.18	32.76	33.01	889493
2021-08-11	32.91	33.06	32.57	33.01	1530160
2021-08-12	33.08	33.12	32.47	32.62	1206409
2021-08-13	32.65	32.66	32.22	32.27	1258141
2021-08-16	32.06	32.78	31.93	32.74	986851
2021-08-17	32.51	32.60	31.75	32.06	794849
2021-08-18	32.06	32.65	32.03	32.07	1189603
2021-08-19	31.73	31.84	31.40	31.62	1377073
2021-08-20	31.62	31.62	31.20	31.32	1289108
2021-08-23	31.43	31.48	31.19	31.20	988878
2021-08-24	31.35	31.72	31.31	31.43	1032651
2021-08-25	31.34	31.80	31.31	31.48	862779
2021-08-26	31.40	31.51	30.65	30.77	1045349
2021-08-27	30.82	31.52	30.81	31.36	945266
2021-08-30	31.37	31.41	30.98	31.00	697273
2021-08-31	31.07	31.07	30.75	30.80	1100239
2021-09-01	30.75	31.04	30.50	30.87	852550
2021-09-02	31.06	31.23	30.91	31.07	722125
2021-09-03	31.11	31.50	30.92	31.21	1690701
2021-09-07	31.22	31.36	30.81	30.83	1971512
2021-09-08	30.85	31.05	30.40	30.97	1517213
2021-09-09	30.95	31.52	30.88	31.20	1468681
2021-09-10	31.32	31.58	31.18	31.21	998516
2021-09-13	31.50	31.57	31.13	31.35	1265009
2021-09-14	31.36	31.80	31.22	31.63	1332378
2021-09-15	31.65	32.14	31.62	32.03	1735825
2021-09-16	31.84	32.04	31.50	31.94	1945383
2021-09-17	32.00	32.43	31.83	32.24	6328240
2021-09-20	31.52	31.76	31.26	31.73	2367796
2021-09-21	31.94	32.36	31.80	31.97	2429377
2021-09-22	32.17	32.48	31.99	32.38	4530248
2021-09-23	32.55	33.05	32.49	33.00	1587437
2021-09-24	32.87	33.23	32.71	33.20	1167703
2021-09-27	33.13	33.53	33.03	33.36	1637863
2021-09-28	33.39	33.46	32.97	33.23	1060147
2021-09-29	33.23	33.46	32.90	33.44	1539422
2021-09-30	33.58	33.78	32.98	32.98	1313721
2021-10-01	33.16	33.59	32.70	33.43	1549486
2021-10-04	33.50	33.86	33.40	33.79	1530336
2021-10-05	33.70	33.98	33.51	33.91	1297852
2021-10-06	33.63	33.92	33.27	33.89	1647541
2021-10-07	34.20	34.80	33.96	34.71	1828920
2021-10-08	34.85	35.33	34.54	35.31	1232354
2021-10-11	35.41	36.37	35.38	36.36	2316878
2021-10-12	36.23	36.77	36.19	36.71	2286805
2021-10-13	36.70	36.73	36.09	36.28	2213433
2021-10-14	36.11	37.26	36.11	37.06	2160880
2021-10-15	37.26	37.46	37.11	37.37	2214486
2021-10-18	37.19	37.29	36.57	36.66	1478157
2021-10-19	36.65	36.96	36.45	36.51	1565700
2021-10-20	36.29	36.71	35.94	36.43	1577416
2021-10-21	36.53	36.90	36.48	36.86	1199598
2021-10-22	36.26	36.92	34.21	34.36	2555681
2021-10-25	34.32	35.28	34.22	34.90	1855379
2021-10-26	35.50	35.50	34.81	35.14	2204833
2021-10-27	34.98	35.62	34.68	35.24	2436842
2021-10-28	35.60	35.86	34.55	35.11	2781449
2021-10-29	34.95	35.43	34.89	35.39	1434952
2021-11-01	35.49	36.02	35.36	35.95	1572458
2021-11-02	36.05	36.08	35.63	35.85	1349485
2021-11-03	35.71	36.70	35.64	36.55	955213
2021-11-04	36.65	36.95	36.43	36.59	1186909
2021-11-05	36.78	37.28	36.63	36.87	1655887
2021-11-08	36.93	37.18	36.36	36.67	1212428
2021-11-09	36.75	36.99	36.55	36.73	955298
2021-11-10	36.55	37.07	36.42	36.77	1311059
2021-11-11	36.83	36.95	36.49	36.92	968327
2021-11-12	37.12	37.82	36.91	37.52	1156794
2021-11-15	37.56	37.83	37.42	37.69	808288
2021-11-16	37.84	37.90	37.54	37.64	904047
2021-11-17	37.48	37.65	37.16	37.61	994746
2021-11-18	37.63	37.70	37.00	37.29	1155267
2021-11-19	37.19	37.32	36.48	36.64	1029424
2021-11-22	36.74	36.93	36.33	36.68	927879
2021-11-23	36.85	36.97	36.50	36.68	617384
2021-11-24	36.40	36.46	36.05	36.23	548387
2021-11-26	35.60	35.78	34.96	35.58	785651
2021-11-29	35.91	35.92	35.30	35.40	1170421
2021-11-30	35.11	35.53	34.12	34.43	1659610
2021-12-01	35.59	35.60	33.89	33.89	928478
2021-12-02	33.86	34.77	33.86	34.61	1239876
2021-12-03	34.63	34.90	34.17	34.40	1071410
2021-12-06	34.54	34.92	34.24	34.72	1121080
2021-12-07	34.92	35.59	34.40	35.18	871938
2021-12-08	35.28	35.54	35.08	35.39	815858
2021-12-09	35.27	35.38	35.00	35.05	856589
2021-12-10	35.38	35.50	34.84	35.25	731108
2021-12-13	35.04	35.13	34.22	34.40	1232546
2021-12-14	34.14	34.28	33.72	33.94	1096124
2021-12-15	33.78	33.93	33.16	33.93	1356282
2021-12-16	34.05	34.26	33.76	34.05	1631246
2021-12-17	34.00	34.06	33.38	33.74	3542992
2021-12-20	33.19	33.40	32.68	33.20	1866389
2021-12-21	33.51	33.63	33.17	33.33	1638603
2021-12-22	33.18	33.61	33.05	33.60	956735
2021-12-23	33.83	34.24	33.57	34.13	864333
2021-12-27	34.13	35.05	34.12	34.84	1127328
2021-12-28	34.84	35.25	34.38	35.01	798677
2021-12-29	35.05	35.05	34.68	34.82	843379
2021-12-30	34.82	35.04	34.69	34.74	897247
2021-12-31	34.64	35.12	34.64	34.85	938817
2022-01-03	35.17	35.50	34.94	35.34	1231050
2022-01-04	35.66	36.65	35.46	36.18	1390114
2022-01-05	36.19	36.31	35.47	35.50	1276744
2022-01-06	35.26	35.37	34.74	35.24	1066707
2022-01-07	35.36	35.38	34.80	35.19	827169
2022-01-10	34.88	35.29	34.36	35.23	1100813
2022-01-11	35.17	35.60	34.76	35.59	754337
2022-01-12	35.56	35.69	34.91	35.12	687791
2022-01-13	35.37	35.72	35.10	35.36	778481
2022-01-14	35.34	35.65	34.92	35.63	686018
2022-01-18	35.25	35.28	34.76	34.85	902870
2022-01-19	34.95	35.00	33.59	33.65	915332
2022-01-20	33.78	33.78	32.44	32.48	936049
2022-01-21	32.45	32.82	31.93	32.04	804691
2022-01-24	31.53	32.41	30.89	32.35	1438512
2022-01-25	31.95	32.31	31.04	31.90	1330161
2022-01-26	32.37	33.07	31.72	32.05	1665048
2022-01-27	32.31	32.62	31.08	31.28	1420412
2022-01-28	31.16	31.46	29.27	30.79	2591995
2022-01-31	29.98	31.46	29.75	31.40	1967469
2022-02-01	31.63	32.20	31.47	32.16	1630133
2022-02-02	31.83	32.39	31.51	32.06	1344113
2022-02-03	31.89	32.07	31.32	31.48	812183
2022-02-04	31.19	31.47	30.83	31.20	812594
2022-02-07	31.38	31.38	30.94	31.15	1174307
2022-02-08	31.24	31.70	31.17	31.33	1086413
2022-02-09	31.61	31.91	31.35	31.39	1418710
2022-02-10	30.95	31.51	30.54	30.75	1038168
2022-02-11	30.67	30.85	30.17	30.32	1120162
2022-02-14	30.36	30.88	30.15	30.78	1516124
2022-02-15	31.06	31.84	30.92	31.55	1122708
2022-02-16	31.16	31.64	31.16	31.47	828715
2022-02-17	31.25	31.39	30.82	30.85	899361
2022-02-18	30.79	31.10	30.55	30.85	1005290
2022-02-22	30.56	30.87	30.01	30.18	899178
2022-02-23	30.49	30.66	29.57	29.59	951885
2022-02-24	28.78	30.15	28.28	30.09	2217235
2022-02-25	30.06	30.41	29.35	30.22	1428598
2022-02-28	29.65	30.52	28.89	30.27	1568767
2022-03-01	30.10	30.25	28.55	28.75	1790217
2022-03-02	28.86	30.09	28.77	29.81	1330425
2022-03-03	29.95	30.17	29.26	29.39	1248496
2022-03-04	29.14	29.42	28.20	28.47	1487565
2022-03-07	28.44	28.44	27.53	27.65	1854710
2022-03-08	27.80	28.88	27.41	27.86	1917394
2022-03-09	28.52	28.74	28.15	28.62	1159374
2022-03-10	28.12	28.73	28.10	28.60	1110533
2022-03-11	28.67	28.84	28.16	28.19	977556
2022-03-14	28.26	28.63	27.79	27.85	971336
2022-03-15	27.91	28.26	27.64	28.09	1265554
2022-03-16	28.40	29.11	28.31	29.06	1208684
2022-03-17	28.91	29.10	28.54	29.06	796180
2022-03-18	28.88	29.77	28.77	29.59	1997760
2022-03-21	29.61	29.71	28.79	29.05	1562501
2022-03-22	29.23	29.49	29.14	29.39	898610
2022-03-23	29.06	29.41	28.37	28.48	1747422
2022-03-24	28.53	29.01	28.53	28.85	956133
2022-03-25	28.29	29.09	28.29	28.87	1061542
2022-03-28	28.98	29.09	28.71	28.96	740717
2022-03-29	29.40	30.14	29.38	29.86	1304183
2022-03-30	29.59	29.84	29.41	29.54	792571
2022-03-31	29.39	29.45	29.04	29.17	1454239
2022-04-01	29.43	29.63	28.98	29.38	998190
2022-04-04	29.39	29.43	28.85	29.03	927784
2022-04-05	28.82	28.89	28.03	28.22	1117570
2022-04-06	28.20	28.20	27.63	28.00	1505623
2022-04-07	27.68	27.73	27.06	27.47	1301036
2022-04-08	27.46	27.94	27.27	27.45	1135045
2022-04-11	27.61	28.31	27.32	27.73	1136033
2022-04-12	27.92	28.29	27.51	27.59	805620
2022-04-13	27.52	27.77	27.45	27.61	647876
2022-04-14	27.56	27.93	27.44	27.59	631556
2022-04-18	27.49	27.72	27.26	27.50	728102
2022-04-19	27.51	28.25	27.44	28.21	1000643
2022-04-20	28.53	28.92	28.37	28.76	930891
2022-04-21	29.15	29.44	28.60	28.60	1551575
2022-04-22	30.00	30.89	29.40	29.61	1942888
2022-04-25	29.65	30.58	29.37	30.55	1819160
2022-04-26	30.22	30.66	29.63	29.65	1714382
2022-04-27	29.78	29.99	29.35	29.60	1133372
2022-04-28	29.98	30.27	29.25	30.19	931260
2022-04-29	30.00	30.29	29.24	29.35	910610
2022-05-02	29.27	29.62	28.77	29.44	841697
2022-05-03	29.41	29.87	29.12	29.67	792900
2022-05-04	29.52	30.39	29.15	30.38	823569
2022-05-05	29.93	30.11	29.03	29.19	737779
2022-05-06	29.18	29.48	28.55	29.28	1095378
2022-05-09	28.87	29.65	28.68	29.09	1384917
2022-05-10	29.53	29.53	28.09	28.58	1074241
2022-05-11	28.70	29.14	28.05	28.11	613410
2022-05-12	28.70	28.70	28.00	28.69	958742
2022-05-13	29.00	29.76	28.77	29.70	1020293
2022-05-16	29.52	29.56	28.73	29.15	848104
2022-05-17	29.49	30.35	29.03	30.31	800391
2022-05-18	29.92	30.23	29.56	29.66	754093
2022-05-19	29.58	30.19	29.34	29.89	923856
2022-05-20	30.27	30.33	29.14	29.83	1214321
2022-05-23	30.01	30.04	29.43	29.62	987279
2022-05-24	29.36	29.60	29.08	29.50	669937
2022-05-25	29.47	29.85	29.25	29.73	779264
2022-05-26	29.88	30.57	29.88	30.10	1253215
2022-05-27	30.40	31.30	30.26	31.30	898075
2022-05-31	31.24	31.48	30.74	31.08	2148328
2022-06-01	31.02	31.25	30.30	30.47	1167075
2022-06-02	30.67	30.97	30.51	30.96	949478
2022-06-03	30.64	30.79	30.46	30.48	596811
2022-06-06	30.87	31.14	30.64	31.02	543565
2022-06-07	30.76	31.24	30.49	31.05	835832
2022-06-08	30.93	31.33	30.84	30.97	396832
2022-06-09	30.77	31.32	30.71	30.76	578511
2022-06-10	30.42	30.65	29.66	29.67	551537
2022-06-13	29.02	29.24	28.31	28.56	1015457
2022-06-14	28.85	28.85	27.72	28.04	1403934
2022-06-15	28.28	28.92	28.12	28.35	2018124
2022-06-16	27.78	27.78	26.16	26.34	2038686
2022-06-17	26.54	27.05	26.40	26.73	2789636
2022-06-21	27.42	28.21	27.41	28.12	1639435
2022-06-22	28.20	28.37	27.73	27.97	1209881
2022-06-23	27.88	28.31	27.66	27.94	1430942
2022-06-24	28.16	28.86	28.04	28.54	1973358
2022-06-27	28.53	28.99	27.12	28.85	974357
2022-06-28	28.88	29.15	28.37	28.42	1282304
2022-06-29	28.31	28.52	27.83	28.51	1320764
2022-06-30	28.09	28.25	27.29	27.97	1643843
2022-07-01	27.87	28.46	27.69	28.36	907154
2022-07-05	27.79	28.16	27.19	28.11	1062439
2022-07-06	27.99	28.17	27.34	27.78	1245889
2022-07-07	27.97	28.63	27.95	28.61	1230313
2022-07-08	28.73	28.89	28.33	28.55	825854
2022-07-11	28.34	28.46	27.93	28.01	670497
2022-07-12	28.15	28.64	28.13	28.30	1225080
2022-07-13	27.83	28.02	27.61	27.82	1037525
2022-07-14	27.58	27.60	27.09	27.48	937041
2022-07-15	27.85	28.08	27.57	27.98	740650
2022-07-18	28.27	28.45	27.77	27.85	621631
2022-07-19	28.19	28.95	28.07	28.86	952420
2022-07-20	28.85	29.52	28.78	29.43	1683336
2022-07-21	29.30	29.69	29.12	29.66	1104009
2022-07-22	28.94	29.01	26.43	27.28	2910267
2022-07-25	27.20	27.70	27.02	27.45	1884446
2022-07-26	27.18	27.60	27.04	27.41	1735941
2022-07-27	27.49	28.32	27.41	28.11	1088818
2022-07-28	28.27	28.54	27.89	28.21	1466800
2022-07-29	28.29	28.41	27.93	28.22	1169968
2022-08-01	28.22	28.55	27.90	28.37	979107
2022-08-02	28.27	28.32	27.79	27.88	1623133
2022-08-03	28.02	28.43	27.71	28.25	1205538
2022-08-04	28.11	28.28	27.62	27.67	1228602
2022-08-05	27.37	27.67	27.11	27.39	922159
2022-08-08	27.43	28.03	27.37	27.76	755056
2022-08-09	27.61	27.77	27.19	27.23	1656906
2022-08-10	27.73	28.43	27.71	28.03	1372931
2022-08-11	28.09	28.59	27.77	28.54	1208126
2022-08-12	28.67	28.91	28.38	28.90	856013
2022-08-15	28.70	29.08	28.35	28.96	964606
2022-08-16	28.89	29.27	28.75	29.14	867284
2022-08-17	28.82	29.06	28.41	28.78	886502
2022-08-18	28.83	29.41	28.79	29.34	802500
2022-08-19	29.16	29.28	28.82	28.94	1729201
2022-08-22	28.57	28.59	27.71	27.80	878489
2022-08-23	27.86	28.01	27.76	27.76	1038196
2022-08-24	27.77	28.09	27.70	27.95	633918
2022-08-25	28.04	28.76	27.92	28.53	498061
2022-08-26	28.63	28.71	27.61	27.62	574281
2022-08-29	27.39	28.05	27.30	27.75	539177
2022-08-30	27.78	27.89	27.21	27.37	774591
2022-08-31	27.53	27.60	27.18	27.29	701765
2022-09-01	27.08	27.10	26.56	27.05	651844
2022-09-02	27.28	27.41	26.65	26.78	777462
2022-09-06	26.88	26.94	26.26	26.48	838963
2022-09-07	26.51	26.97	26.43	26.94	914083
2022-09-08	27.00	27.00	26.00	26.90	814295
2022-09-09	26.97	27.38	26.88	27.34	520090
2022-09-12	27.58	27.93	27.56	27.79	671085
2022-09-13	27.10	27.29	26.79	26.81	759713
2022-09-14	26.80	26.85	26.30	26.83	1009906
2022-09-15	26.62	27.08	26.17	26.29	1107719
2022-09-16	26.29	26.61	26.01	26.18	1807164
2022-09-19	26.02	26.64	26.01	26.64	965913
2022-09-20	26.43	26.55	25.96	26.01	1134736
2022-09-21	26.02	26.14	25.44	25.45	814039
2022-09-22	25.52	25.60	24.93	25.13	870915
2022-09-23	24.77	24.96	24.20	24.57	1174381
2022-09-26	24.63	24.96	24.45	24.70	836471
2022-09-27	25.00	25.19	24.65	24.87	879944
2022-09-28	24.86	25.31	24.75	25.19	1195833
2022-09-29	24.72	24.72	23.70	24.19	1760956
2022-09-30	24.19	24.54	23.78	23.84	1575998
2022-10-03	24.10	24.65	23.91	24.49	1171556
2022-10-04	24.88	25.27	24.84	25.26	1209345
2022-10-05	24.81	25.08	24.61	24.96	1467376
2022-10-06	24.78	25.13	24.67	24.93	748273
2022-10-07	24.76	24.80	24.15	24.22	802280
2022-10-10	24.27	24.31	23.92	24.15	709042
2022-10-11	24.01	24.69	23.88	24.27	1180640
2022-10-12	24.30	24.37	23.97	23.98	782374
2022-10-13	23.48	24.34	23.28	24.13	960568
2022-10-14	24.26	24.36	23.68	23.80	1039255
2022-10-17	24.21	24.65	24.17	24.49	1502635
2022-10-18	25.05	25.25	24.53	24.76	913879
2022-10-19	24.61	24.81	24.14	24.27	1000525
2022-10-20	24.39	24.66	23.76	23.86	903599
2022-10-21	23.96	24.40	23.86	24.31	927649
2022-10-24	24.43	24.83	24.24	24.72	1002754
2022-10-25	24.66	25.29	24.66	25.19	725731
2022-10-26	25.24	25.60	25.07	25.12	809842
2022-10-27	25.52	25.87	25.36	25.63	1430103
2022-10-28	24.83	26.44	24.40	26.28	1852684
2022-10-31	25.98	26.60	25.53	26.49	2284084
2022-11-01	26.75	26.97	26.52	26.55	1555585
2022-11-02	26.35	26.59	25.73	25.73	1581575
2022-11-03	25.50	26.20	25.31	25.90	1000678
2022-11-04	26.25	26.69	26.13	26.66	905370
2022-11-07	26.77	26.92	26.58	26.86	977970
2022-11-08	26.84	27.26	26.72	26.85	888956
2022-11-09	26.69	27.05	26.46	26.75	928635
2022-11-10	27.69	28.49	27.60	28.48	1153232
2022-11-11	28.56	29.63	28.54	29.28	1162569
2022-11-14	28.97	29.24	28.81	28.82	837233
2022-11-15	29.17	29.45	28.65	29.01	913181
2022-11-16	28.91	29.10	28.49	28.56	744912
2022-11-17	28.16	28.51	27.79	28.51	760355
2022-11-18	28.92	28.92	28.39	28.73	1173147
2022-11-21	28.50	28.80	28.36	28.56	602136
2022-11-22	28.58	28.91	28.52	28.88	847652
2022-11-23	28.66	29.03	28.56	28.63	688217
2022-11-25	28.73	28.87	28.57	28.76	201596
2022-11-28	28.44	28.58	28.31	28.53	722703
2022-11-29	28.69	28.72	28.29	28.37	788665
2022-11-30	28.55	28.91	28.15	28.90	1100331
2022-12-01	28.93	29.26	28.93	29.08	687449
2022-12-02	28.81	28.93	28.34	28.48	1534198
2022-12-05	28.27	28.41	27.72	27.99	890830
2022-12-06	28.17	28.22	27.09	27.46	725001
2022-12-07	27.19	27.39	27.06	27.29	762819
2022-12-08	27.36	27.61	27.01	27.50	879411
2022-12-09	27.29	27.59	27.21	27.26	539703
2022-12-12	27.17	27.53	27.08	27.49	615809
2022-12-13	28.31	28.31	27.26	27.43	889262
2022-12-14	27.59	28.03	27.43	27.61	896783
2022-12-15	27.30	27.40	26.90	26.92	942498
2022-12-16	26.79	27.03	26.50	26.67	2163180
2022-12-19	26.89	27.31	26.29	26.64	1229552
2022-12-20	26.73	27.13	26.70	26.82	897679
2022-12-21	27.11	27.48	27.11	27.35	1050270
2022-12-22	27.17	27.17	26.29	26.74	1033846
2022-12-23	26.85	27.17	26.55	26.99	730529
2022-12-27	26.89	27.22	26.82	27.12	513525
2022-12-28	27.34	27.74	26.76	26.80	589744
2022-12-29	27.13	27.53	26.84	27.38	1011372
2022-12-30	27.18	27.38	27.10	27.27	705565
2023-01-03	27.47	27.77	27.35	27.69	994337
2023-01-04	27.96	28.24	27.80	28.21	1369017
2023-01-05	27.96	28.33	27.75	28.17	917935
2023-01-06	28.30	29.10	28.27	28.76	1219230
2023-01-09	28.82	28.83	28.17	28.36	1231217
2023-01-10	28.42	28.55	27.85	28.09	1935929
2023-01-11	28.33	28.43	28.13	28.28	1202831
2023-01-12	28.29	28.73	28.24	28.43	835208
2023-01-13	28.00	28.83	27.93	28.78	698488
2023-01-17	28.72	28.90	28.38	28.41	851246
2023-01-18	28.71	28.91	28.48	28.53	931097
2023-01-19	28.48	28.61	28.19	28.36	1186090
2023-01-20	28.51	28.77	28.23	28.77	771699
2023-01-23	29.00	29.32	28.83	29.27	1073976
2023-01-24	29.08	29.27	28.71	28.98	1274347
2023-01-25	28.82	28.82	28.54	28.74	1240376
2023-01-26	29.07	29.28	28.94	29.19	2073395
2023-01-27	29.17	29.38	28.01	28.38	2543011
2023-01-30	28.08	28.98	27.81	28.31	1936729
2023-01-31	28.53	29.51	28.48	29.51	2238143
2023-02-01	29.49	29.90	29.20	29.69	1486061
2023-02-02	29.96	30.41	29.84	30.26	1858809
2023-02-03	29.84	30.39	29.80	30.22	1704844
2023-02-06	30.13	30.29	29.25	29.28	968237
2023-02-07	29.13	29.42	28.88	29.17	765495
2023-02-08	28.63	29.14	28.63	28.76	729877
2023-02-09	29.08	29.23	28.46	28.60	1670473
2023-02-10	28.28	28.39	28.12	28.30	1309598
2023-02-13	28.29	28.71	28.15	28.55	1501135
2023-02-14	28.51	28.63	28.20	28.39	2578093
2023-02-15	28.13	28.46	28.11	28.25	929048
2023-02-16	27.89	28.82	27.77	28.50	1170685
2023-02-17	28.43	28.74	28.31	28.65	1525379
2023-02-21	28.48	28.60	28.01	28.04	860908
2023-02-22	28.04	28.36	27.91	28.30	1272468
2023-02-23	28.41	28.49	27.96	28.40	1261628
2023-02-24	28.11	28.58	27.92	28.49	1009734
2023-02-27	28.57	28.85	28.51	28.54	865824
2023-02-28	28.58	28.80	28.52	28.55	870632
2023-03-01	28.43	28.93	28.30	28.32	1302239
2023-03-02	28.04	28.59	27.89	28.57	1215057
2023-03-03	28.81	28.89	28.49	28.75	1175793
2023-03-06	28.90	28.94	28.33	28.50	1252943
2023-03-07	28.34	28.49	28.09	28.15	830497
2023-03-08	28.15	28.35	27.98	28.20	726528
2023-03-09	28.24	28.24	27.56	27.57	1272247
2023-03-10	27.55	27.64	26.88	26.94	1038417
2023-03-13	26.52	26.90	26.21	26.50	1867195
2023-03-14	26.90	27.02	26.44	26.69	1841602
2023-03-15	26.14	26.42	25.77	26.19	1823882
2023-03-16	25.96	26.87	25.91	26.83	1379306
2023-03-17	26.63	26.78	26.35	26.53	2558229
2023-03-20	26.54	27.05	26.51	26.98	1587596
2023-03-21	27.29	27.49	27.05	27.24	1564814
2023-03-22	27.17	27.36	26.66	26.68	916718
2023-03-23	26.81	27.09	26.43	26.61	967531
2023-03-24	26.48	26.84	26.33	26.78	1127629
2023-03-27	26.94	27.04	26.71	26.95	1558708
2023-03-28	26.85	27.11	26.84	27.03	1184097
2023-03-29	27.18	27.37	26.94	27.33	1586723
2023-03-30	27.54	27.67	27.35	27.41	544775
2023-03-31	27.55	28.11	27.55	28.03	1252973
2023-04-03	27.93	28.32	27.81	27.90	928242
2023-04-04	27.87	27.87	27.33	27.49	868391
2023-04-05	27.24	27.29	26.95	27.05	809651
2023-04-06	27.05	27.05	26.74	26.88	913421
2023-04-10	26.84	27.23	26.45	27.21	845312
2023-04-11	27.34	27.76	27.27	27.60	1072540
2023-04-12	27.80	27.89	27.41	27.45	1017995
2023-04-13	27.61	27.61	27.21	27.46	605389
2023-04-14	27.35	27.81	27.35	27.51	970959
2023-04-17	27.50	27.54	27.13	27.38	758168
2023-04-18	27.41	27.55	26.97	27.11	901452
2023-04-19	26.93	26.99	26.67	26.88	712854
2023-04-20	26.50	26.85	26.42	26.79	668729
2023-04-21	26.75	26.93	26.55	26.76	1164196
2023-04-24	26.82	27.16	26.80	26.94	1005929
2023-04-25	26.78	26.91	26.47	26.47	818345
2023-04-26	26.33	26.54	26.26	26.27	1188282
2023-04-27	26.27	26.40	25.85	26.34	1286350
2023-04-28	26.93	28.06	26.69	27.59	1709943
2023-05-01	27.53	28.09	27.30	27.87	1538440
2023-05-02	27.83	27.90	27.47	27.80	912183
2023-05-03	27.85	28.04	27.52	27.54	1040268
2023-05-04	27.54	27.56	27.07	27.22	831667
2023-05-05	27.57	28.17	27.52	28.11	1528020
2023-05-08	28.17	28.76	27.95	28.67	1247572
2023-05-09	28.44	28.59	28.17	28.17	923816
2023-05-10	28.54	28.64	28.11	28.32	742752
2023-05-11	28.31	28.40	28.15	28.39	893382
2023-05-12	28.45	28.47	28.01	28.22	879292
2023-05-15	28.24	28.28	28.05	28.20	801805
2023-05-16	27.97	28.25	27.69	27.80	838175
2023-05-17	27.98	28.14	27.58	27.85	1316704
2023-05-18	27.76	28.23	27.71	28.14	950256
2023-05-19	28.33	28.45	27.93	28.00	1293692
2023-05-22	28.06	28.25	27.62	27.64	1265564
2023-05-23	27.43	27.51	27.09	27.10	921640
2023-05-24	26.96	26.99	26.52	26.60	1204449
2023-05-25	26.52	26.78	26.38	26.61	1050525
2023-05-26	26.69	27.08	26.63	26.98	892747
2023-05-30	27.02	27.08	26.56	26.60	869946
2023-05-31	26.50	26.63	25.86	26.26	1172467
2023-06-01	26.22	26.52	26.13	26.40	863219
2023-06-02	26.66	27.39	26.64	27.28	898820
2023-06-05	27.16	27.26	26.68	26.84	969434
2023-06-06	26.86	27.37	26.74	27.29	1147596
2023-06-07	27.33	27.78	27.29	27.74	1232060
2023-06-08	27.77	28.08	27.25	27.34	1078395
2023-06-09	27.43	27.65	27.36	27.61	895149
2023-06-12	27.71	28.00	27.64	27.96	1035065
2023-06-13	28.09	28.48	27.90	28.10	1381890
2023-06-14	28.23	28.42	27.82	28.20	1195781
2023-06-15	27.98	28.24	27.91	28.21	915193
2023-06-16	28.29	28.29	27.84	28.12	2373894
2023-06-20	28.00	28.00	27.53	27.72	1157053
2023-06-21	27.64	27.94	27.48	27.76	996693
2023-06-22	27.67	27.67	27.35	27.53	1421109
2023-06-23	27.30	27.87	27.04	27.54	2322627
2023-06-26	27.56	28.00	27.56	27.82	1095239
2023-06-27	28.01	28.79	27.90	28.78	1401326
2023-06-28	28.80	29.15	28.54	29.03	1657571
2023-06-29	29.07	29.26	28.94	29.19	789014
2023-06-30	29.34	29.49	29.18	29.26	1184886
2023-07-03	28.67	29.52	28.59	29.32	648999
2023-07-05	29.40	29.80	29.34	29.48	1121244
2023-07-06	29.70	30.05	29.42	29.76	1428255
2023-07-07	29.87	30.23	29.87	29.98	1020212
2023-07-10	30.00	30.23	29.94	29.98	947612
2023-07-11	30.03	30.39	30.02	30.37	959717
2023-07-12	30.65	30.82	30.51	30.78	1107814
2023-07-13	30.78	31.02	30.52	30.93	846516
2023-07-14	30.96	31.01	30.58	30.75	834977
2023-07-17	30.62	30.66	30.38	30.42	984840
2023-07-18	30.49	31.00	30.49	30.93	1114462
2023-07-19	30.93	31.44	30.86	31.40	1154088
2023-07-20	31.44	31.71	31.24	31.66	865126
2023-07-21	31.91	31.95	31.53	31.70	957711
2023-07-24	31.70	31.95	31.52	31.55	710424
2023-07-25	31.41	31.60	31.23	31.36	790308
2023-07-26	31.38	31.74	31.25	31.72	1279340
2023-07-27	31.81	32.09	31.63	31.75	1662874
2023-07-28	32.91	33.30	32.08	32.89	1402854
2023-07-31	32.89	33.64	32.80	33.58	2301492
2023-08-01	33.52	34.00	32.99	33.97	1474008
2023-08-02	33.86	33.86	33.39	33.70	1243838
2023-08-03	33.53	34.10	33.30	33.90	1306992
2023-08-04	33.89	34.18	33.45	33.73	1506985
2023-08-07	33.80	34.33	33.78	34.17	1384632
2023-08-08	33.87	34.05	33.65	33.99	1558236
2023-08-09	33.95	34.29	33.68	33.97	1308854
2023-08-10	34.06	34.19	33.57	33.80	1898369
2023-08-11	33.57	33.68	33.01	33.08	1671527
2023-08-14	33.01	33.18	32.78	33.17	1687780
2023-08-15	32.89	33.02	32.74	32.90	1199130
2023-08-16	32.75	32.81	32.38	32.40	1694919
2023-08-17	32.61	32.68	31.80	31.85	1194490
2023-08-18	31.67	32.00	31.56	31.86	1398492
2023-08-21	31.96	32.21	31.69	31.96	1364115
2023-08-22	31.98	32.03	31.75	31.80	1753118
2023-08-23	31.74	32.39	31.65	32.25	4139236
2023-08-24	32.24	32.38	31.76	31.77	1114559
2023-08-25	31.94	32.14	31.50	31.96	898190
2023-08-28	32.08	32.41	32.02	32.11	1231117
2023-08-29	32.02	32.36	31.90	32.32	1210580
2023-08-30	32.30	32.59	32.26	32.52	829651
2023-08-31	32.83	32.99	32.61	32.66	1259320
2023-09-01	32.70	33.17	32.70	33.01	874852
2023-09-05	32.77	32.77	32.31	32.39	1080110
2023-09-06	32.50	32.73	32.23	32.44	786037
2023-09-07	32.24	32.34	31.87	31.94	840448
2023-09-08	32.06	32.15	31.68	31.90	1172735
2023-09-11	32.22	32.22	32.22	32.22	200
2023-09-12	32.13	32.62	31.91	32.42	1165719
2023-09-13	32.39	32.39	31.87	31.94	1103515
2023-09-14	32.01	32.23	31.65	32.22	1338442
2023-09-15	32.27	32.53	31.93	32.04	5029773
2023-09-18	31.97	32.29	31.84	32.16	1083066
2023-09-19	32.13	32.42	32.02	32.24	1201894
2023-09-20	32.39	32.87	32.21	32.22	1050255
2023-09-21	31.91	32.10	31.73	31.80	776707
2023-09-22	31.94	32.29	31.90	31.96	751580
2023-09-25	32.02	32.36	31.83	32.31	1079311
2023-09-26	32.26	32.39	31.76	31.79	1140430
2023-09-27	31.94	32.00	31.51	31.82	1032618
2023-09-28	31.74	32.41	31.67	32.19	1324251
2023-09-29	32.37	32.85	32.26	32.54	2314615
2023-10-02	32.38	32.66	32.04	32.31	1880458
2023-10-03	32.05	32.14	31.37	31.57	1478172
2023-10-04	31.65	32.09	31.56	31.87	1451076
2023-10-05	31.69	31.90	31.11	31.28	1039970
2023-10-06	31.15	31.94	30.97	31.67	1387040
2023-10-09	31.44	31.66	31.08	31.41	785271
2023-10-10	31.49	32.07	31.46	31.93	1271630
2023-10-11	32.06	32.15	31.80	31.88	941547
2023-10-12	31.74	31.85	31.28	31.43	1332507
2023-10-13	31.42	31.68	30.97	31.04	1405880
2023-10-16	31.24	31.54	31.24	31.39	1671825
2023-10-17	31.16	31.59	31.16	31.26	1773294
2023-10-18	31.04	31.04	30.40	30.45	1467970
2023-10-19	30.36	30.56	30.15	30.34	1820706
2023-10-20	30.37	30.81	30.22	30.41	3336037
2023-10-23	30.33	30.63	30.10	30.14	1942734
2023-10-24	30.26	30.31	30.00	30.05	2012808
2023-10-25	29.96	30.07	29.70	29.80	1730697
2023-10-26	29.85	30.43	29.74	30.37	3005499
2023-10-27	29.09	29.70	28.09	28.13	3045656
2023-10-30	28.25	28.51	27.86	28.35	2033822
2023-10-31	28.30	28.81	28.25	28.68	1950855
2023-11-01	28.79	29.11	28.52	29.07	2330115
2023-11-02	29.37	29.62	28.97	29.54	2048830
2023-11-03	29.87	30.35	29.84	30.08	1473341
2023-11-06	30.34	30.39	29.77	29.84	1276564
2023-11-07	29.73	29.80	29.50	29.74	734508
2023-11-08	29.87	29.87	29.54	29.79	1112541
2023-11-09	29.92	29.92	29.19	29.22	1429298
2023-11-10	29.38	29.82	29.30	29.70	1016408
2023-11-13	29.66	29.83	29.38	29.68	939102
2023-11-14	30.19	30.76	30.19	30.59	879963
2023-11-15	30.52	30.97	30.52	30.68	1726375
2023-11-16	30.64	31.00	30.45	30.55	1634643
2023-11-17	30.79	31.01	30.64	30.90	1241448
2023-11-20	30.82	31.27	30.70	31.13	1255816
2023-11-21	30.95	31.07	30.69	30.70	1291083
2023-11-22	30.88	31.30	30.86	31.06	3967592
2023-11-24	31.03	31.27	31.03	31.23	460750
2023-11-27	31.08	31.14	30.86	30.88	1164796
2023-11-28	30.78	30.80	30.25	30.35	1101241
2023-11-29	30.62	30.82	30.36	30.41	1101995
2023-11-30	30.48	30.57	30.25	30.41	1100754
2023-12-01	30.31	30.88	30.23	30.87	1013862
2023-12-04	30.72	31.21	30.68	30.94	1230001
2023-12-05	30.80	30.81	30.47	30.60	1017674
2023-12-06	30.89	31.19	30.77	30.84	1482004
2023-12-07	30.80	30.94	30.65	30.81	977684
2023-12-08	30.72	31.06	30.52	30.88	809721
2023-12-11	30.93	31.23	30.82	31.23	1251682
2023-12-12	31.19	31.30	31.03	31.11	977482
2023-12-13	31.05	31.17	30.41	31.15	1515980
2023-12-14	31.31	32.22	31.31	32.08	1459923
2023-12-15	32.13	32.19	31.43	31.64	3045899
2023-12-18	31.72	31.81	31.54	31.75	1015839
2023-12-19	31.76	32.58	31.71	32.51	1621129
2023-12-20	32.31	32.74	31.97	31.98	1170217
2023-12-21	32.16	32.43	32.07	32.41	998751
2023-12-22	32.50	32.79	32.50	32.68	1070768
2023-12-26	32.72	32.93	32.63	32.79	558979
2023-12-27	32.86	33.01	32.77	32.88	737926
2023-12-28	32.92	33.03	32.77	32.94	721002
2023-12-29	32.87	33.02	32.62	32.66	1042457
2024-01-02	32.43	32.60	32.15	32.32	1025332
2024-01-03	31.93	31.95	31.33	31.36	1344363
2024-01-04	30.85	31.57	30.76	31.47	1554241
2024-01-05	31.36	32.00	31.36	31.77	1519988
2024-01-08	31.81	32.14	31.67	32.11	1168074
2024-01-09	31.92	32.06	31.60	31.77	1151039
2024-01-10	31.83	32.07	31.57	32.05	1281694
2024-01-11	32.08	32.57	31.88	32.51	1424613
2024-01-12	32.77	32.91	32.15	32.20	1046438
2024-01-16	31.98	32.40	31.89	32.38	1377587
2024-01-17	32.19	32.41	32.07	32.38	1221524
2024-01-18	32.47	32.69	32.17	32.60	1458578
2024-01-19	32.64	32.75	32.10	32.34	1564634
2024-01-22	32.56	32.72	32.39	32.49	1029063
2024-01-23	32.76	32.89	32.15	32.16	1080727
2024-01-24	32.36	32.41	31.61	31.65	1801241
2024-01-25	31.84	31.96	31.53	31.84	2066839
2024-01-26	33.73	34.33	32.23	33.92	4260505
2024-01-29	33.96	34.00	33.05	33.69	2181562
2024-01-30	33.70	33.91	33.31	33.63	1831404
2024-01-31	33.60	33.92	33.09	33.13	1565744
2024-02-01	33.24	34.13	33.24	34.12	1628059
2024-02-02	33.97	34.30	33.63	34.04	1443262
2024-02-05	33.74	33.95	33.57	33.90	1192418
2024-02-06	33.90	34.55	33.90	34.50	1622657
2024-02-07	34.67	35.08	34.40	34.55	1714148
2024-02-08	34.60	34.93	34.42	34.91	1258219
2024-02-09	35.00	35.36	34.78	35.32	1432444
2024-02-12	35.27	35.44	35.07	35.16	1242841
2024-02-13	34.53	35.05	34.21	34.77	1675770
2024-02-14	35.08	35.13	34.76	34.87	1488797
2024-02-15	35.17	35.37	35.05	35.08	1282215
2024-02-16	35.05	35.28	34.78	35.12	1042822
2024-02-20	34.88	35.14	34.68	35.10	1437093
2024-02-21	35.18	35.30	34.89	35.26	1564983
2024-02-22	35.17	35.77	35.15	35.76	1559026
2024-02-23	35.85	36.13	35.65	36.08	1115758
2024-02-26	36.00	36.28	35.70	36.00	1301872
2024-02-27	36.25	36.51	36.18	36.42	1630946
2024-02-28	36.12	36.51	36.04	36.46	1098372
2024-02-29	36.61	36.68	36.24	36.53	1498058
2024-03-01	36.50	36.78	36.40	36.76	1295631
2024-03-04	36.80	37.25	36.80	36.97	1079244
2024-03-05	36.91	37.27	36.85	37.10	1233059
2024-03-06	37.03	37.25	36.68	36.94	1404407
2024-03-07	36.90	37.58	36.90	37.10	1719393
2024-03-08	37.34	37.48	36.30	36.32	1190012
2024-03-11	36.21	36.39	36.00	36.03	1260237
2024-03-12	36.12	36.27	35.80	36.09	1067397
2024-03-13	36.04	36.45	35.96	36.02	1012375
2024-03-14	36.02	36.11	35.67	35.93	1475423
2024-03-15	36.10	36.58	35.64	35.71	2591505
2024-03-18	36.08	36.35	35.91	36.10	1616736
2024-03-19	36.04	36.32	35.95	36.25	1065196
2024-03-20	36.42	36.52	36.03	36.43	1324416
2024-03-21	36.55	36.75	36.31	36.41	1459246
2024-03-22	36.43	36.49	36.07	36.16	1503357
2024-03-25	36.15	36.33	35.78	35.90	1346961
2024-03-26	35.91	36.22	35.75	35.91	1119005
2024-03-27	35.93	36.41	35.86	36.31	1610010
2024-03-28	36.37	36.39	36.07	36.12	1178943
2024-04-01	36.23	36.23	35.86	36.14	1004879
2024-04-02	35.98	36.46	35.75	36.38	1478781
2024-04-03	36.16	36.31	35.80	36.04	1560627
2024-04-04	36.18	36.25	35.37	35.59	1328946
2024-04-05	35.71	35.93	35.55	35.91	1219218
2024-04-08	36.07	36.24	35.74	35.90	1258074
2024-04-09	35.90	36.18	35.81	36.15	1110787
2024-04-10	35.66	35.85	35.12	35.18	1738081
2024-04-11	35.32	35.34	34.51	34.63	1507370
2024-04-12	34.35	34.45	34.23	34.25	1157355
2024-04-15	34.56	34.56	33.72	33.94	1126093
2024-04-16	33.82	33.93	33.50	33.68	1308086
2024-04-17	34.07	34.19	33.40	33.51	1186939
2024-04-18	33.67	33.81	33.42	33.58	1249048
2024-04-19	33.52	33.92	33.52	33.91	1332962
2024-04-22	34.12	34.42	33.90	34.25	978059
2024-04-23	34.19	34.78	34.16	34.66	991560
2024-04-24	34.71	35.25	34.63	35.16	1354958
2024-04-25	34.91	34.91	34.45	34.65	1597465
2024-04-26	33.73	34.76	33.23	34.71	2150577
2024-04-29	34.61	34.94	34.52	34.86	2087319
2024-04-30	34.51	34.73	34.08	34.30	1843502
2024-05-01	34.19	34.97	33.95	33.96	1578886
2024-05-02	34.32	34.33	33.93	34.13	1203143
2024-05-03	34.43	34.47	33.95	34.13	1086228
2024-05-06	34.40	34.67	34.31	34.55	1055721
2024-05-07	34.59	34.87	34.56	34.66	1496003
2024-05-08	34.38	34.89	34.36	34.86	1413204
2024-05-09	34.95	35.00	34.77	34.89	848586
2024-05-10	34.89	35.17	34.70	35.16	1095409
2024-05-13	35.23	35.33	34.66	34.71	1102235
2024-05-14	34.96	35.03	34.50	34.75	1039563
2024-05-15	35.04	35.06	34.76	34.98	881367
2024-05-16	34.98	35.08	34.46	34.62	863010
2024-05-17	34.52	34.72	34.34	34.65	737153
2024-05-20	34.59	34.68	34.29	34.41	774549
2024-05-21	34.29	34.54	34.29	34.35	651440
2024-05-22	34.26	34.47	34.13	34.30	887264
2024-05-23	34.36	34.37	33.78	33.81	1465162
2024-05-24	34.06	34.37	33.92	34.36	1091831
2024-05-28	34.36	34.55	34.12	34.43	1208737
2024-05-29	34.13	34.36	34.10	34.28	1167091
2024-05-30	34.41	34.81	34.30	34.75	1115288
2024-05-31	34.80	35.04	34.67	35.00	1421735
2024-06-03	35.01	35.16	34.86	35.13	813817
2024-06-04	34.92	35.23	34.39	34.41	1746876
2024-06-05	34.50	34.75	34.14	34.69	838469
2024-06-06	34.55	34.85	34.20	34.24	1065299
2024-06-07	33.98	34.22	33.86	34.09	861180
2024-06-10	33.85	34.11	33.60	34.09	1119021
2024-06-11	34.00	34.00	33.45	33.81	1479762
2024-06-12	34.14	34.61	33.80	34.50	2390219
2024-06-13	34.41	34.83	34.02	34.53	1802358
2024-06-14	34.23	34.25	33.33	33.98	1957426
2024-06-17	34.08	34.28	33.56	34.21	1669456
2024-06-18	34.17	34.43	33.80	34.09	2094098
2024-06-20	34.00	34.10	33.62	33.70	2012736
2024-06-21	33.81	34.01	33.58	33.73	4203454
2024-06-24	33.87	34.70	33.86	34.49	1317229
2024-06-25	34.30	34.33	33.81	33.84	1217965
2024-06-26	33.75	33.83	33.36	33.52	1149738
2024-06-27	33.45	33.69	33.30	33.38	1184593
2024-06-28	33.49	33.88	33.44	33.71	3173916
2024-07-01	33.82	33.96	33.43	33.61	907251
2024-07-02	33.61	34.00	33.60	33.80	1190139
2024-07-03	33.78	34.16	33.77	33.77	842836
2024-07-05	33.65	33.73	33.27	33.45	1363339
2024-07-08	33.50	33.76	33.28	33.44	838651
2024-07-09	33.35	33.56	33.19	33.26	1133643
2024-07-10	33.38	33.64	33.18	33.57	880135
2024-07-11	33.90	34.35	33.84	34.14	906757
2024-07-12	34.18	34.54	34.15	34.34	934514
2024-07-15	34.44	34.71	34.08	34.49	949799
2024-07-16	34.66	35.32	34.44	35.19	823480
2024-07-17	35.10	35.10	34.64	34.74	825385
2024-07-18	34.77	35.23	34.46	34.59	919266
2024-07-19	34.41	34.41	33.30	33.32	964715
2024-07-22	33.38	33.57	33.01	33.28	1413972
2024-07-23	33.30	33.46	32.96	33.23	1912371
2024-07-24	33.00	33.43	32.45	32.49	1232451
2024-07-25	32.34	33.05	32.21	32.56	1804902
2024-07-26	30.41	31.56	29.52	31.20	4548467
2024-07-29	31.25	31.42	30.80	31.35	2270107
2024-07-30	31.23	31.47	30.87	30.91	1455610
2024-07-31	31.15	31.54	31.00	31.06	1679986
2024-08-01	30.98	31.38	30.26	30.46	1479837
2024-08-02	30.14	30.14	29.57	29.85	1698407
2024-08-05	28.97	29.25	28.58	29.05	1982974
2024-08-06	29.15	29.37	28.89	29.01	1551081
2024-08-07	29.31	29.49	28.70	28.73	1738409
2024-08-08	28.97	29.24	28.70	28.74	1004777
2024-08-09	28.62	29.00	28.55	28.77	1365622
2024-08-12	28.75	28.94	28.30	28.39	1428695
2024-08-13	28.46	29.02	28.35	28.93	1899078
2024-08-14	29.07	29.19	28.84	28.84	1041337
2024-08-15	29.29	29.62	29.23	29.52	1288624
2024-08-16	29.39	29.76	29.39	29.64	1237912
2024-08-19	29.94	30.18	29.83	30.16	1596020
2024-08-20	30.09	30.40	30.08	30.24	1485718
2024-08-21	30.43	30.56	30.24	30.55	1532801
2024-08-22	30.49	30.69	30.32	30.44	1596978
2024-08-23	30.89	31.39	30.67	31.21	1266523
2024-08-26	31.25	31.75	31.17	31.29	1357763
2024-08-27	31.27	31.32	30.82	30.90	1102732
2024-08-28	30.79	31.03	30.47	30.79	1080671
2024-08-29	30.94	31.36	30.83	31.03	893523
2024-08-30	31.21	31.39	31.02	31.33	935685
2024-09-03	31.12	31.37	30.52	30.55	1141063
2024-09-04	30.55	30.71	30.24	30.67	1448985
2024-09-05	30.77	30.85	30.25	30.59	969582
2024-09-06	30.58	30.78	29.93	30.03	787468
2024-09-09	30.18	30.30	29.81	29.83	1147757
2024-09-10	29.66	29.66	28.96	29.13	1574799
2024-09-11	29.08	29.30	28.71	29.26	1088796
2024-09-12	29.37	29.46	28.71	28.81	2104715
2024-09-13	29.00	29.48	28.82	29.19	1457343
2024-09-16	29.20	29.27	28.61	28.82	1672783
2024-09-17	29.11	29.60	29.04	29.49	1430638
2024-09-18	29.50	29.86	29.24	29.29	1149890
2024-09-19	29.83	30.20	29.68	29.82	1909752
2024-09-20	29.71	29.89	29.53	29.75	2979830
2024-09-23	29.68	30.19	29.54	30.15	1680030
2024-09-24	30.40	31.06	30.31	30.90	2116810
2024-09-25	30.73	31.02	30.24	30.28	2025392
2024-09-26	30.98	31.20	30.67	30.95	1753041
2024-09-27	31.31	31.72	30.85	30.98	4716226
2024-09-30	30.52	30.82	29.62	29.69	2854620
2024-10-01	29.80	29.80	29.04	29.47	2844728
2024-10-02	29.55	29.79	29.43	29.47	1720880
2024-10-03	29.13	29.27	28.86	29.15	2171143
2024-10-04	29.36	29.36	28.82	29.00	1744501
2024-10-07	28.81	29.00	28.68	28.89	1588327
2024-10-08	28.90	28.99	28.46	28.68	1532080
2024-10-09	28.59	29.01	28.38	28.89	968984
2024-10-10	28.85	29.35	28.74	29.24	1475577
2024-10-11	29.10	29.59	29.09	29.32	1160920
2024-10-14	29.25	29.57	29.11	29.55	890328
2024-10-15	29.40	29.81	29.25	29.30	1446745
2024-10-16	29.46	29.64	29.22	29.24	785384
2024-10-17	29.36	29.73	29.13	29.69	1415768
2024-10-18	30.24	30.33	29.80	29.92	964902
2024-10-21	29.80	29.87	29.45	29.50	1031096
2024-10-22	29.56	29.69	29.19	29.37	1063640
2024-10-23	29.37	29.69	29.25	29.52	1467880
2024-10-24	29.95	30.11	29.52	29.66	1875650
2024-10-25	31.00	31.48	30.31	31.25	3689803
2024-10-28	31.25	31.39	30.74	31.30	2184787
2024-10-29	31.25	31.36	30.87	31.34	1436079
2024-10-30	31.30	31.47	30.89	31.11	2074585
2024-10-31	31.23	31.23	30.29	30.31	1499707
2024-11-01	30.51	30.88	30.41	30.53	1393740
2024-11-04	30.60	30.70	29.99	30.09	1523793
2024-11-05	30.04	30.47	29.82	30.33	1071074
2024-11-06	31.33	31.33	30.56	30.68	1889142
2024-11-07	30.88	31.01	30.41	30.60	1974989
2024-11-08	30.54	30.76	30.12	30.17	1718140
2024-11-11	30.17	30.66	30.08	30.19	1654859
2024-11-12	30.00	30.50	29.61	30.36	1657796
2024-11-13	30.47	30.93	30.38	30.64	1077471
2024-11-14	30.74	30.74	30.33	30.38	1188933
2024-11-15	30.19	30.58	30.00	30.15	1256520
2024-11-18	30.25	30.38	29.57	29.61	983721
2024-11-19	29.38	29.44	28.96	29.07	1342265
2024-11-20	28.99	29.57	28.99	29.50	925950
2024-11-21	29.60	29.91	29.48	29.88	781674
2024-11-22	29.93	30.48	29.93	30.40	939959
2024-11-25	30.62	31.41	30.62	31.08	1083238
2024-11-26	30.83	30.97	30.45	30.88	1371438
2024-11-27	30.94	31.26	30.51	30.57	983881
2024-11-29	30.86	30.93	30.54	30.56	572730
2024-12-02	30.74	30.85	30.36	30.70	971104
2024-12-03	30.60	30.73	30.03	30.11	1280385
2024-12-04	30.02	30.31	29.88	30.07	1479225
2024-12-05	30.27	30.44	29.69	29.75	990087
2024-12-06	29.83	30.13	29.62	29.76	940120
2024-12-09	30.01	30.85	30.01	30.68	1681703
2024-12-10	30.77	31.20	30.30	31.15	1569261
2024-12-11	31.25	31.25	30.56	30.91	1786790
2024-12-12	30.73	30.86	30.55	30.58	930465
2024-12-13	30.52	30.65	30.17	30.59	1297627
2024-12-16	30.42	30.59	30.24	30.33	1476823
2024-12-17	30.23	30.51	29.74	29.94	1029074
2024-12-18	30.29	30.65	29.28	29.31	1660861
2024-12-19	29.57	29.73	28.96	29.13	1384686
2024-12-20	28.98	29.53	28.94	29.15	4856372
2024-12-23	29.15	29.32	28.97	29.13	1367568
2024-12-24	29.16	29.27	29.01	29.23	345743
2024-12-26	29.20	29.39	29.04	29.33	814935
2024-12-27	29.21	29.52	29.04	29.21	636931
2024-12-30	28.92	28.95	28.57	28.60	1185745
2024-12-31	28.79	28.94	28.63	28.73	1095351
2025-01-02	28.75	28.88	28.07	28.11	1376072
2025-01-03	28.18	28.32	27.83	28.04	1509442
2025-01-06	28.27	28.43	27.89	28.00	1863611
2025-01-07	28.21	28.33	27.64	27.70	1639278
2025-01-08	27.45	27.45	27.02	27.18	2192424
2025-01-10	26.94	27.00	26.58	26.86	2072641
2025-01-13	26.77	27.33	26.65	27.26	1885261
2025-01-14	27.33	27.39	26.75	27.15	1155169
2025-01-15	27.54	27.66	27.24	27.42	1248247
2025-01-16	27.41	27.53	27.23	27.50	917447
2025-01-17	27.62	28.09	27.58	27.97	1410717
2025-01-21	28.00	28.36	28.00	28.35	1466348
2025-01-22	28.23	28.28	27.76	28.01	1605953
2025-01-23	27.95	28.05	27.39	27.97	1680803
2025-01-24	27.92	28.02	27.62	27.73	1161852
2025-01-27	27.70	28.58	27.67	28.48	1726998
2025-01-28	28.34	28.47	27.86	27.92	1378744
2025-01-29	28.01	28.08	27.69	27.83	1478495
2025-01-30	28.06	28.37	27.86	28.22	2669486
2025-01-31	25.14	27.07	25.10	25.92	5024586
2025-02-03	25.38	25.90	24.57	25.17	4082016
2025-02-04	25.02	25.77	25.02	25.72	2708981
2025-02-05	25.74	25.78	24.91	25.30	2438299
2025-02-06	25.45	25.62	24.96	25.04	2196071
2025-02-07	24.97	25.09	24.68	25.06	2714920
2025-02-10	25.14	25.15	24.74	24.81	1767021
2025-02-11	24.60	24.93	24.55	24.90	1369888
2025-02-12	24.71	24.79	24.38	24.39	1803470
2025-02-13	24.52	24.69	24.35	24.36	2716588
2025-02-14	24.65	24.80	24.39	24.48	1598488
2025-02-18	24.48	24.81	24.36	24.77	2083566
2025-02-19	24.55	24.95	24.21	24.41	2026022
2025-02-20	24.39	24.69	24.27	24.59	1622573
2025-02-21	24.69	24.75	24.22	24.37	1367086
2025-02-24	24.41	24.73	24.10	24.51	2010602
2025-02-25	24.63	24.87	24.57	24.67	1427938
2025-02-26	24.67	24.76	24.22	24.52	1787144
2025-02-27	24.33	24.66	24.22	24.32	1658636
2025-02-28	24.35	24.63	24.07	24.32	2524549
2025-03-03	24.52	24.59	24.04	24.19	2263047
2025-03-04	23.87	24.30	23.63	24.00	2817691
2025-03-05	24.22	24.71	24.14	24.62	2386178
2025-03-06	24.62	25.21	24.42	25.08	2376588
2025-03-07	24.98	25.48	24.93	25.39	2411297
2025-03-10	25.47	26.06	25.30	26.02	3409603
2025-03-11	26.08	26.08	24.77	24.78	3100948

Explore More About GNTX

Coins representing dividend payouts and trends

GNTX Dividend History

Discover Gentex Corp'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

GNTX Stock Split History

Discover Gentex Corp'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

GNTX Historical Prices

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

Web Analytics