IART Historical Prices

Summary

Key Stock Metrics

11.59

(June 20, 2025)

52-Week Low

32.66

(July 17, 2024)

52-Week High

77.40

(April 28, 2021)

All-Time High

11.60

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-16	7.75	8.00	4.50	4.63	278500
1995-08-17	5.50	5.50	4.75	5.13	176700
1995-08-18	5.75	6.75	5.75	6.75	145600
1995-08-21	6.75	8.00	6.50	7.75	125500
1995-08-22	7.75	8.00	7.25	8.00	35900
1995-08-23	7.25	8.75	7.25	8.75	208500
1995-08-24	8.25	9.50	8.25	8.75	213400
1995-08-25	9.50	9.50	8.75	8.94	124600
1995-08-28	9.50	9.50	8.75	9.00	44900
1995-08-29	8.88	9.00	8.25	8.25	59100
1995-08-30	9.00	10.00	7.25	9.75	181000
1995-08-31	9.25	10.00	8.25	8.50	88100
1995-09-01	9.00	9.00	8.25	9.00	31600
1995-09-05	9.00	9.00	7.50	7.50	31200
1995-09-06	8.25	8.25	7.50	7.63	67600
1995-09-07	8.00	9.00	8.00	8.00	99400
1995-09-08	8.50	8.50	7.75	8.50	60400
1995-09-11	8.50	8.50	8.00	8.50	146300
1995-09-12	8.50	8.50	8.25	8.50	96100
1995-09-13	8.50	8.75	8.25	8.50	195800
1995-09-14	8.75	9.00	8.38	9.00	91600
1995-09-15	9.38	9.38	8.50	9.00	217100
1995-09-18	9.00	9.00	8.50	9.00	120400
1995-09-19	9.00	9.00	8.50	9.00	60400
1995-09-20	9.00	9.00	8.50	9.00	67600
1995-09-21	9.00	9.50	8.50	9.50	122800
1995-09-22	9.50	9.50	8.75	9.50	102000
1995-09-25	9.50	9.50	9.00	9.50	29000
1995-09-26	9.50	9.50	9.00	9.50	26000
1995-09-27	9.00	9.50	8.25	8.25	49800
1995-09-28	8.75	8.75	8.00	8.75	13900
1995-09-29	8.75	8.75	8.00	8.00	34100
1995-10-02	8.25	8.75	8.00	8.00	7900
1995-10-03	8.00	8.50	7.25	7.75	34200
1995-10-04	7.75	7.75	7.75	7.75	1100
1995-10-05	8.00	8.00	8.00	8.00	3700
1995-10-06	8.00	8.00	7.25	8.00	6500
1995-10-09	7.50	8.00	7.50	7.50	6500
1995-10-10	8.00	8.00	7.25	8.00	7400
1995-10-11	7.25	8.25	7.25	8.25	23900
1995-10-12	8.25	8.25	7.50	8.13	39500
1995-10-13	8.00	8.25	8.00	8.25	147200
1995-10-16	8.25	8.25	7.50	7.69	32400
1995-10-17	8.00	8.00	7.50	8.00	5200
1995-10-18	8.00	8.00	7.50	7.50	23200
1995-10-19	7.75	7.75	7.25	7.38	17600
1995-10-20	7.75	7.75	7.25	7.75	2000
1995-10-23	7.75	8.00	7.50	8.00	29400
1995-10-24	8.00	8.00	7.75	8.00	2900
1995-10-25	8.00	8.00	7.25	7.25	1600
1995-10-26	7.50	8.00	7.25	7.25	18500
1995-10-27	8.00	8.00	7.25	7.31	16300
1995-10-30	7.50	7.75	7.00	7.75	36800
1995-10-31	7.75	7.75	7.00	7.00	25000
1995-11-01	7.75	7.75	7.13	7.75	5400
1995-11-02	7.00	7.75	7.00	7.25	6700
1995-11-03	7.00	7.75	7.00	7.75	26800
1995-11-06	7.25	7.75	7.13	7.50	38300
1995-11-07	7.75	7.75	7.25	7.25	31500
1995-11-08	7.75	7.75	7.25	7.25	10500
1995-11-09	7.63	7.75	7.25	7.25	27600
1995-11-10	7.50	7.75	7.25	7.75	12300
1995-11-13	7.75	7.75	7.25	7.25	2900
1995-11-14	7.75	7.75	7.25	7.25	16900
1995-11-15	7.75	7.75	7.25	7.75	13500
1995-11-16	7.75	7.75	7.25	7.75	18400
1995-11-17	7.75	7.75	7.25	7.25	27800
1995-11-20	7.25	7.75	7.25	7.50	12900
1995-11-21	7.50	7.50	7.25	7.25	11000
1995-11-22	7.50	7.50	7.25	7.25	17800
1995-11-24	7.25	7.50	7.25	7.50	15400
1995-11-27	7.25	7.50	7.25	7.25	21600
1995-11-28	7.25	7.50	7.25	7.25	28400
1995-11-29	7.38	7.50	7.00	7.50	13000
1995-11-30	7.50	7.50	7.00	7.00	16200
1995-12-01	7.00	7.50	7.00	7.50	12500
1995-12-04	7.25	7.50	7.00	7.38	63700
1995-12-05	7.50	7.50	7.25	7.50	90700
1995-12-06	7.50	7.50	7.25	7.25	63700
1995-12-07	7.50	7.50	7.25	7.38	23300
1995-12-08	7.50	7.50	7.25	7.50	19400
1995-12-11	7.25	7.50	7.25	7.38	76100
1995-12-12	7.50	7.50	7.25	7.38	70900
1995-12-13	7.25	7.50	7.25	7.50	44300
1995-12-14	7.25	7.50	7.25	7.25	33500
1995-12-15	7.25	7.50	7.25	7.50	35600
1995-12-18	7.25	7.50	7.25	7.50	15000
1995-12-19	7.50	7.50	6.75	6.75	18100
1995-12-20	6.75	7.25	6.50	7.00	29200
1995-12-21	6.50	7.00	6.50	7.00	18900
1995-12-22	7.00	7.00	6.50	7.00	21200
1995-12-26	6.50	6.75	6.25	6.50	43100
1995-12-27	6.25	6.75	6.25	6.25	23700
1995-12-28	6.25	6.63	6.25	6.25	58800
1995-12-29	6.50	6.50	6.00	6.50	50300
1996-01-02	6.50	6.75	6.38	6.75	21700
1996-01-03	7.13	9.00	7.00	8.50	339200
1996-01-04	8.75	8.75	7.75	8.25	113500
1996-01-05	8.25	8.25	7.69	8.00	29500
1996-01-08	8.25	8.25	7.50	8.25	4800
1996-01-09	7.50	8.13	7.50	7.63	64200
1996-01-10	8.13	8.13	7.63	8.00	8800
1996-01-11	7.75	8.13	7.50	7.50	25400
1996-01-12	7.50	8.13	7.50	7.75	37200
1996-01-15	8.13	8.13	7.50	7.88	23600
1996-01-16	8.13	8.13	7.50	7.88	21200
1996-01-17	8.13	8.13	7.50	8.13	14400
1996-01-18	8.25	8.50	7.50	8.50	28200
1996-01-19	8.50	8.50	7.75	8.25	3800
1996-01-22	7.75	8.50	7.75	8.00	22000
1996-01-23	8.00	8.50	8.00	8.50	21400
1996-01-24	8.00	8.50	8.00	8.50	11900
1996-01-25	8.50	8.50	8.00	8.00	34900
1996-01-26	8.50	8.50	8.00	8.50	15500
1996-01-29	8.50	8.75	8.00	8.63	106200
1996-01-30	8.63	10.00	8.25	9.63	1382800
1996-01-31	9.50	12.00	9.50	11.25	822000
1996-02-01	11.25	11.25	10.75	11.00	229900
1996-02-02	10.75	11.25	10.75	10.88	221400
1996-02-05	10.75	11.25	10.75	10.88	109200
1996-02-06	10.75	11.25	10.75	11.25	122000
1996-02-07	10.75	11.25	10.75	10.75	59200
1996-02-08	10.75	11.25	10.75	11.00	339000
1996-02-09	11.25	12.25	10.75	12.25	125100
1996-02-12	11.50	12.50	11.50	12.50	150800
1996-02-13	11.75	12.50	11.75	12.25	124600
1996-02-14	12.50	12.50	12.00	12.00	102800
1996-02-15	12.00	12.50	11.75	12.50	95100
1996-02-16	12.50	12.50	11.75	12.00	44800
1996-02-20	11.75	12.00	11.50	12.00	119800
1996-02-21	11.75	12.00	11.50	11.50	115700
1996-02-22	11.50	11.88	11.50	11.63	361000
1996-02-23	11.88	11.88	11.50	11.50	49000
1996-02-26	11.75	11.75	11.00	11.63	50500
1996-02-27	11.75	13.00	11.25	11.25	143500
1996-02-28	11.75	12.25	11.25	11.38	69700
1996-02-29	11.75	12.44	11.25	12.00	291400
1996-03-01	12.00	12.38	12.00	12.00	75300
1996-03-04	13.50	13.50	12.00	12.00	154000
1996-03-05	12.50	12.50	11.50	11.75	86300
1996-03-06	11.63	12.25	11.63	11.63	35600
1996-03-07	12.25	12.25	11.63	12.25	99600
1996-03-08	11.75	11.75	11.00	11.75	84900
1996-03-11	11.00	12.00	11.00	11.63	54800
1996-03-12	12.00	12.00	11.25	11.25	72300
1996-03-13	11.25	11.75	11.00	11.50	25500
1996-03-14	11.00	11.50	11.00	11.50	43200
1996-03-15	11.25	11.50	11.00	11.50	37500
1996-03-18	11.75	12.25	11.50	12.25	120000
1996-03-19	12.75	12.75	11.25	12.00	63600
1996-03-20	11.00	11.75	11.00	11.50	31000
1996-03-21	11.25	12.00	11.25	12.00	72000
1996-03-22	11.50	12.00	11.50	11.50	36500
1996-03-25	12.00	12.00	11.50	11.50	12300
1996-03-26	12.00	12.25	11.25	12.00	130500
1996-03-27	12.00	12.50	12.00	12.50	44300
1996-03-28	12.00	12.50	12.00	12.00	113000
1996-03-29	11.75	12.25	11.50	11.75	60300
1996-04-01	11.50	12.00	10.75	11.00	114900
1996-04-02	11.50	11.50	10.75	11.25	64300
1996-04-03	11.25	11.25	10.50	10.50	48300
1996-04-04	10.50	11.00	10.50	11.00	34800
1996-04-08	10.50	10.50	10.00	10.00	48200
1996-04-09	10.00	10.50	10.00	10.00	82800
1996-04-10	10.50	10.50	10.00	10.00	7700
1996-04-11	10.00	10.50	10.00	10.00	48600
1996-04-12	10.50	10.50	9.75	9.75	36300
1996-04-15	9.75	10.38	9.75	10.38	230000
1996-04-16	10.63	11.75	10.00	11.25	57200
1996-04-17	11.00	11.50	11.00	11.50	19700
1996-04-18	11.50	11.50	11.00	11.13	5500
1996-04-19	11.50	11.75	11.00	11.75	14300
1996-04-22	11.75	12.50	11.00	12.50	66800
1996-04-23	11.75	12.50	11.75	12.25	32900
1996-04-24	11.75	12.25	11.75	12.00	55700
1996-04-25	12.00	12.00	11.75	11.75	19700
1996-04-26	12.50	12.50	11.75	12.25	25200
1996-04-29	12.25	12.75	11.75	12.00	49000
1996-04-30	12.00	12.75	12.00	12.75	21700
1996-05-01	12.75	12.75	12.00	12.00	29900
1996-05-02	12.00	12.75	11.00	11.50	67300
1996-05-03	11.50	11.50	11.00	11.00	15500
1996-05-06	11.50	11.50	11.00	11.25	287800
1996-05-07	11.50	11.50	11.00	11.25	129300
1996-05-08	11.25	11.75	11.25	11.75	68000
1996-05-09	11.25	11.75	11.25	11.50	28200
1996-05-10	11.25	11.75	11.25	11.50	25600
1996-05-13	11.75	12.00	11.25	12.00	36700
1996-05-14	11.25	12.75	11.25	12.50	45700
1996-05-15	12.50	12.50	12.00	12.00	42200
1996-05-16	12.50	12.50	12.00	12.00	19700
1996-05-17	12.50	12.50	12.00	12.00	27900
1996-05-20	12.00	12.50	12.00	12.13	212400
1996-05-21	12.50	12.50	12.13	12.13	130400
1996-05-22	12.13	12.13	11.25	12.00	167700
1996-05-23	12.00	12.00	11.25	12.00	37100
1996-05-24	12.00	12.00	11.25	11.75	9800
1996-05-28	11.25	12.50	11.25	12.50	50300
1996-05-29	12.50	12.63	11.75	12.00	65700
1996-05-30	12.00	12.63	12.00	12.00	9000
1996-05-31	12.50	12.50	12.00	12.50	13900
1996-06-03	12.00	12.50	12.00	12.38	17400
1996-06-04	12.50	12.63	12.00	12.00	20100
1996-06-05	12.63	13.00	12.00	12.75	84300
1996-06-06	12.75	12.75	12.00	12.00	41800
1996-06-07	12.25	12.25	11.50	12.25	14200
1996-06-10	11.50	12.25	11.50	11.50	16100
1996-06-11	12.25	12.25	11.50	12.00	14400
1996-06-12	11.50	12.25	11.50	12.00	24200
1996-06-13	12.00	12.00	11.50	11.50	40000
1996-06-14	12.00	12.00	11.50	12.00	26500
1996-06-17	11.50	12.00	11.25	11.25	38100
1996-06-18	11.75	11.75	11.00	11.00	21100
1996-06-19	11.00	11.75	11.00	11.00	19100
1996-06-20	11.75	11.75	10.75	10.75	98900
1996-06-21	11.00	11.00	10.00	10.00	91000
1996-06-24	10.00	10.75	10.00	10.25	74000
1996-06-25	10.25	10.75	10.25	10.75	73500
1996-06-26	10.75	10.75	10.00	10.00	53700
1996-06-27	10.00	10.75	8.75	9.00	182300
1996-06-28	9.50	10.25	9.50	9.75	307300
1996-07-01	10.25	10.50	9.75	10.25	13200
1996-07-02	10.75	11.75	10.25	11.00	66400
1996-07-03	11.25	11.50	11.00	11.50	10500
1996-07-05	11.00	11.50	11.00	11.38	4700
1996-07-08	11.38	11.38	10.50	10.50	29200
1996-07-09	11.13	11.13	10.00	10.50	44000
1996-07-10	10.00	10.50	10.00	10.50	100000
1996-07-11	10.50	10.50	9.63	9.88	22100
1996-07-12	9.50	10.25	9.50	9.50	12300
1996-07-15	9.50	9.63	9.00	9.25	21000
1996-07-16	9.25	9.25	8.25	9.00	23000
1996-07-17	9.00	9.00	8.25	9.00	26700
1996-07-18	9.00	9.25	8.25	9.00	19300
1996-07-19	8.50	9.25	8.50	9.00	208300
1996-07-22	9.00	9.00	8.50	8.50	8100
1996-07-23	9.00	9.00	7.75	8.25	23800
1996-07-24	7.75	8.25	7.00	7.75	120100
1996-07-25	7.75	7.75	7.00	7.44	32600
1996-07-26	7.25	7.75	7.00	7.75	22400
1996-07-29	7.00	7.50	5.00	5.38	1711600
1996-07-30	5.38	5.50	4.50	4.50	278500
1996-07-31	5.25	5.25	4.38	5.00	1797800
1996-08-01	5.25	5.25	4.75	4.88	146800
1996-08-02	5.13	5.13	4.63	5.00	209400
1996-08-05	5.00	5.00	4.63	4.63	93600
1996-08-06	5.00	5.00	4.50	4.81	121900
1996-08-07	5.00	5.00	4.63	5.00	90100
1996-08-08	5.00	5.00	4.75	4.75	22200
1996-08-09	5.00	5.00	4.63	5.00	104900
1996-08-12	5.00	5.00	4.63	4.88	35400
1996-08-13	5.00	5.00	4.69	4.75	33900
1996-08-14	5.00	5.00	4.63	4.63	35800
1996-08-15	5.00	5.00	4.50	4.50	43800
1996-08-16	5.00	5.00	4.63	4.75	22500
1996-08-19	5.00	5.00	4.63	4.75	72500
1996-08-20	4.75	4.75	4.38	4.63	42000
1996-08-21	4.75	4.75	4.38	4.50	53800
1996-08-22	4.75	4.75	4.38	4.38	35100
1996-08-23	4.75	4.75	4.13	4.63	1322500
1996-08-26	4.50	4.75	4.38	4.75	20200
1996-08-27	4.75	4.75	4.38	4.75	35300
1996-08-28	4.38	4.75	4.38	4.38	22300
1996-08-29	4.38	4.75	4.38	4.50	41200
1996-08-30	4.75	4.75	4.50	4.50	78900
1996-09-03	4.63	4.88	4.50	4.50	140300
1996-09-04	4.75	4.75	4.50	4.56	88600
1996-09-05	4.88	4.88	4.50	4.50	18700
1996-09-06	4.88	4.88	4.25	4.63	37200
1996-09-09	4.13	4.63	4.13	4.63	23800
1996-09-10	4.63	4.63	4.25	4.63	51700
1996-09-11	4.63	4.63	4.25	4.63	21300
1996-09-12	4.63	4.63	4.38	4.63	52000
1996-09-13	4.63	4.63	4.38	4.63	35300
1996-09-16	4.63	5.25	4.38	5.25	61000
1996-09-17	5.25	7.00	5.00	6.63	253700
1996-09-18	6.88	7.25	5.50	6.25	138400
1996-09-19	5.50	6.00	5.25	5.38	56200
1996-09-20	5.25	5.75	5.25	5.38	56300
1996-09-23	5.25	5.75	5.25	5.25	9700
1996-09-24	5.75	6.00	5.25	6.00	35200
1996-09-25	6.00	6.00	5.25	6.00	23300
1996-09-26	6.00	6.38	5.38	6.13	96100
1996-09-27	6.13	6.13	5.88	6.13	43300
1996-09-30	6.13	6.63	5.88	6.63	35200
1996-10-01	6.63	6.63	6.13	6.50	22000
1996-10-02	6.63	6.63	6.13	6.63	19300
1996-10-03	6.63	7.00	6.13	7.00	128200
1996-10-04	7.00	7.00	6.25	6.50	67700
1996-10-07	6.25	7.00	6.25	6.25	102200
1996-10-08	7.00	7.00	6.00	6.00	46800
1996-10-09	6.38	6.38	5.75	6.25	40500
1996-10-10	6.25	6.25	5.63	5.63	28400
1996-10-11	6.13	6.13	5.50	5.88	21500
1996-10-14	5.50	6.00	5.38	5.38	18100
1996-10-15	5.38	6.00	5.38	5.38	11100
1996-10-16	5.50	6.00	5.38	6.00	2800
1996-10-17	6.00	6.00	5.38	5.38	3000
1996-10-18	6.00	6.00	5.38	5.38	26700
1996-10-21	5.75	6.00	5.38	5.38	15700
1996-10-22	6.00	6.00	5.25	6.00	16600
1996-10-23	6.00	6.00	5.25	6.00	25700
1996-10-24	6.00	6.00	5.25	5.25	4000
1996-10-25	5.25	6.00	5.25	6.00	27900
1996-10-28	5.50	6.00	5.50	6.00	29300
1996-10-29	5.75	6.00	5.25	5.63	58700
1996-10-30	5.50	6.00	5.25	5.50	19100
1996-10-31	5.25	5.50	4.75	5.00	69600
1996-11-01	5.00	5.00	4.50	4.75	23000
1996-11-04	5.00	5.25	4.75	5.25	23400
1996-11-05	5.25	5.25	4.75	4.75	21700
1996-11-06	4.75	5.25	4.75	4.75	12000
1996-11-07	4.75	5.25	4.75	5.00	7900
1996-11-08	4.75	5.25	4.75	4.75	15500
1996-11-11	4.75	5.25	4.75	5.00	10100
1996-11-12	5.00	5.25	4.75	5.25	26300
1996-11-13	5.13	5.25	4.75	4.75	24400
1996-11-14	4.88	5.13	4.75	4.88	54700
1996-11-15	5.00	5.13	4.88	5.13	14000
1996-11-18	5.00	5.13	4.88	5.00	26900
1996-11-19	5.00	5.13	4.25	5.00	147600
1996-11-20	5.00	5.00	4.75	4.75	21500
1996-11-21	5.00	5.50	4.75	5.50	73600
1996-11-22	5.50	5.50	4.88	5.38	44300
1996-11-25	5.00	5.38	5.00	5.38	29300
1996-11-26	5.02	5.50	5.00	5.50	59600
1996-11-27	5.00	5.63	5.00	5.25	30000
1996-11-29	5.25	5.88	5.25	5.75	12100
1996-12-02	5.88	5.88	5.25	5.50	31700
1996-12-03	5.75	6.00	5.50	5.88	47500
1996-12-04	5.88	5.88	5.13	5.50	37000
1996-12-05	5.75	5.75	5.25	5.75	19300
1996-12-06	5.25	5.75	5.13	5.75	27900
1996-12-09	5.75	5.75	5.25	5.75	31500
1996-12-10	5.50	5.75	5.50	5.75	51100
1996-12-11	5.63	5.75	5.25	5.25	49900
1996-12-12	5.25	5.63	5.00	5.63	13300
1996-12-13	5.31	5.50	5.00	5.00	5900
1996-12-16	5.38	5.88	5.00	5.25	52000
1996-12-17	5.25	5.50	5.00	5.50	32600
1996-12-18	5.50	5.50	5.00	5.50	31200
1996-12-19	5.50	5.50	5.00	5.50	9300
1996-12-20	5.00	5.50	4.50	4.75	92100
1996-12-23	4.50	4.75	4.50	4.50	98500
1996-12-24	4.25	4.75	4.25	4.50	26100
1996-12-26	4.75	4.75	4.25	4.63	35900
1996-12-27	4.63	5.38	4.50	5.00	25700
1996-12-30	4.88	5.38	4.75	4.88	57100
1996-12-31	4.88	5.00	4.38	4.63	95800
1997-01-02	4.63	4.63	4.38	4.63	24300
1997-01-03	5.00	5.50	4.63	5.19	24800
1997-01-06	5.38	5.75	5.00	5.63	49700
1997-01-07	5.00	5.63	5.00	5.63	10200
1997-01-08	5.00	5.63	5.00	5.63	6200
1997-01-09	5.63	5.63	5.25	5.63	4000
1997-01-10	5.63	5.63	5.00	5.38	16000
1997-01-13	5.63	5.75	5.13	5.50	18300
1997-01-14	5.75	5.75	5.25	5.75	11200
1997-01-15	5.75	5.75	5.13	5.75	3400
1997-01-16	5.63	5.75	5.13	5.25	11200
1997-01-17	5.25	5.75	5.13	5.50	13000
1997-01-20	5.50	5.75	5.13	5.75	8400
1997-01-21	5.63	5.88	5.38	5.56	58500
1997-01-22	5.50	5.75	5.25	5.25	15100
1997-01-23	5.13	5.63	5.13	5.38	17800
1997-01-24	5.13	5.63	5.00	5.31	39000
1997-01-27	5.61	5.63	5.13	5.13	22800
1997-01-28	5.13	5.63	5.13	5.25	11400
1997-01-29	5.63	5.63	5.13	5.63	31800
1997-01-30	5.38	5.88	5.13	5.25	27400
1997-01-31	5.13	5.63	5.13	5.13	23700
1997-02-03	5.13	5.63	5.13	5.13	10900
1997-02-04	5.13	5.50	5.00	5.50	7300
1997-02-05	5.50	5.50	5.00	5.00	18700
1997-02-06	5.00	5.25	5.00	5.00	10500
1997-02-07	5.19	5.25	5.00	5.00	35200
1997-02-10	5.00	5.25	4.75	4.75	39900
1997-02-11	4.75	4.88	4.25	4.75	50000
1997-02-12	4.75	5.13	4.75	4.75	17500
1997-02-13	4.25	5.00	4.25	4.63	12500
1997-02-14	4.88	5.00	4.25	4.50	50900
1997-02-18	4.75	5.00	4.25	5.00	33200
1997-02-19	4.25	4.88	4.25	4.88	10800
1997-02-20	4.25	5.00	4.25	5.00	26600
1997-02-21	4.88	5.00	4.25	4.25	11100
1997-02-24	4.88	5.00	4.25	4.94	7600
1997-02-25	4.25	5.00	4.25	4.94	8000
1997-02-26	4.50	5.00	4.25	5.00	2100
1997-02-27	4.50	5.00	4.25	5.00	70200
1997-02-28	5.00	5.00	4.25	4.25	5200
1997-03-03	4.25	5.00	4.25	4.38	14200
1997-03-04	4.75	4.75	3.75	4.25	355800
1997-03-05	3.75	4.38	3.50	3.63	115200
1997-03-06	3.75	4.00	3.50	3.75	83100
1997-03-07	3.88	4.00	3.00	3.00	217800
1997-03-10	3.50	4.25	3.38	4.25	69000
1997-03-11	4.50	4.75	4.38	4.38	74400
1997-03-12	4.75	5.00	4.20	4.44	67400
1997-03-13	4.75	4.75	4.00	4.00	58000
1997-03-14	4.19	4.88	4.00	4.00	110200
1997-03-17	4.00	4.38	4.00	4.38	32400
1997-03-18	4.00	4.38	3.88	3.88	30300
1997-03-19	4.00	4.13	3.88	4.13	31200
1997-03-20	4.13	4.13	3.63	3.63	28200
1997-03-21	3.63	4.00	3.50	4.00	22000
1997-03-24	4.00	4.00	3.50	3.88	11800
1997-03-25	3.63	4.00	3.63	3.81	9800
1997-03-26	4.00	4.25	3.75	3.88	13200
1997-03-27	4.25	4.25	3.75	3.75	12700
1997-03-31	4.25	4.25	3.75	3.81	24800
1997-04-01	4.19	4.19	3.38	4.00	14900
1997-04-02	4.00	4.13	3.50	4.00	15000
1997-04-03	3.88	4.13	3.63	4.13	9700
1997-04-04	4.00	4.00	3.25	3.38	97000
1997-04-07	3.38	4.00	3.38	3.75	79900
1997-04-08	3.88	3.88	3.38	3.38	14100
1997-04-09	3.75	3.88	3.25	3.81	570500
1997-04-10	3.88	3.88	3.50	3.75	22000
1997-04-11	3.63	4.13	3.63	3.75	24400
1997-04-14	4.11	4.13	3.63	4.00	12300
1997-04-15	4.00	4.00	3.63	3.63	11100
1997-04-16	4.00	4.00	3.63	4.00	35700
1997-04-17	4.00	4.00	3.63	3.63	35100
1997-04-18	3.88	3.88	3.63	3.63	8500
1997-04-21	3.75	3.88	3.38	3.50	33900
1997-04-22	3.25	3.75	3.25	3.38	49400
1997-04-23	3.50	3.50	2.88	3.00	74800
1997-04-24	3.00	3.25	3.00	3.00	65800
1997-04-25	3.13	3.25	3.00	3.00	67200
1997-04-28	3.13	3.13	2.88	3.06	46500
1997-04-29	3.00	3.13	2.88	3.13	22100
1997-04-30	3.13	3.13	2.88	3.00	17100
1997-05-01	2.88	3.25	2.88	3.00	18800
1997-05-02	3.38	3.75	3.25	3.44	35600
1997-05-05	3.63	3.88	3.25	3.75	39400
1997-05-06	3.38	3.88	3.38	3.75	34000
1997-05-07	3.50	3.88	3.50	3.63	14100
1997-05-08	3.50	3.88	3.50	3.50	20700
1997-05-09	3.50	3.88	3.50	3.50	13400
1997-05-12	3.88	3.88	3.50	3.63	5900
1997-05-13	3.88	3.88	3.50	3.88	3300
1997-05-14	3.88	3.88	3.50	3.50	7800
1997-05-15	3.63	3.88	3.50	3.50	12600
1997-05-16	4.00	4.00	3.50	3.75	16300
1997-05-19	3.88	3.88	3.13	3.63	40700
1997-05-20	3.13	3.50	3.00	3.00	34000
1997-05-21	2.88	3.25	2.88	3.06	25700
1997-05-22	3.00	3.25	3.00	3.13	9700
1997-05-23	3.00	3.25	2.88	3.25	28000
1997-05-27	3.13	3.25	3.00	3.25	25800
1997-05-28	3.25	3.25	3.00	3.25	39300
1997-05-29	3.25	3.25	3.13	3.13	5600
1997-05-30	3.25	3.25	3.00	3.00	27800
1997-06-02	3.00	3.25	3.00	3.00	16500
1997-06-03	3.25	3.63	3.13	3.50	58800
1997-06-04	3.75	3.75	3.25	3.44	28000
1997-06-05	3.75	4.75	3.75	3.88	139500
1997-06-06	4.38	4.38	3.88	4.13	109900
1997-06-09	4.25	4.25	4.00	4.19	102100
1997-06-10	4.25	4.50	4.00	4.38	61800
1997-06-11	4.38	4.50	4.13	4.38	67400
1997-06-12	4.50	4.63	4.25	4.56	89000
1997-06-13	4.50	4.75	4.50	4.50	73700
1997-06-16	4.50	4.50	4.13	4.50	42700
1997-06-17	4.50	4.50	4.13	4.13	23100
1997-06-18	4.38	4.38	4.13	4.25	19700
1997-06-19	4.00	4.13	3.75	3.88	71500
1997-06-20	4.13	4.13	3.75	4.00	31700
1997-06-23	4.00	4.00	3.50	3.50	48500
1997-06-24	3.50	3.75	3.38	3.63	46900
1997-06-25	3.63	3.63	3.00	3.25	67400
1997-06-26	3.25	3.38	2.50	2.75	146700
1997-06-27	3.13	3.50	2.63	3.00	133500
1997-06-30	3.00	4.00	3.00	3.13	191400
1997-07-01	3.38	3.63	3.13	3.25	28500
1997-07-02	3.50	3.63	3.25	3.50	22000
1997-07-03	3.50	3.50	3.25	3.31	7300
1997-07-07	3.50	3.50	3.25	3.50	24100
1997-07-08	3.50	3.56	3.38	3.56	20800
1997-07-09	3.56	3.75	3.38	3.75	23800
1997-07-10	3.75	3.88	3.38	3.50	17900
1997-07-11	3.75	3.75	3.38	3.38	31000
1997-07-14	3.38	3.88	3.38	3.75	15700
1997-07-15	3.88	4.06	3.38	4.06	28800
1997-07-16	3.56	4.06	3.50	4.00	12800
1997-07-17	4.00	4.06	3.50	4.06	26000
1997-07-18	3.88	3.88	3.63	3.75	19800
1997-07-21	3.69	3.88	3.69	3.69	3800
1997-07-22	3.63	3.88	3.63	3.88	10200
1997-07-23	4.00	4.13	3.88	3.94	18100
1997-07-24	3.88	4.00	3.63	3.63	36900
1997-07-25	4.00	4.13	3.63	4.00	80300
1997-07-28	4.13	4.13	3.88	3.88	23300
1997-07-29	4.13	4.25	3.88	4.13	18500
1997-07-30	4.25	4.38	4.00	4.25	15300
1997-07-31	4.50	4.50	4.00	4.00	13100
1997-08-01	4.00	4.50	4.00	4.50	9100
1997-08-04	4.13	4.50	4.00	4.50	40700
1997-08-05	4.19	4.63	4.19	4.38	60400
1997-08-06	4.38	4.75	4.13	4.50	53600
1997-08-07	4.50	4.50	4.25	4.50	8700
1997-08-08	4.50	5.00	4.25	4.88	74800
1997-08-11	4.75	4.88	4.25	4.88	31000
1997-08-12	4.88	4.88	4.63	4.63	16300
1997-08-13	4.88	5.13	4.63	4.88	37000
1997-08-14	4.81	5.13	4.81	5.00	23800
1997-08-15	5.00	5.00	4.81	4.91	54900
1997-08-18	5.00	5.00	4.81	4.81	33800
1997-08-19	4.81	5.00	4.81	4.81	21400
1997-08-20	4.75	4.88	4.75	4.75	43900
1997-08-21	4.75	4.88	4.25	4.50	24900
1997-08-22	4.25	4.50	3.88	4.13	33100
1997-08-25	4.13	4.13	3.75	3.94	11200
1997-08-26	4.00	4.25	3.88	4.00	55200
1997-08-27	4.13	4.44	4.00	4.38	33000
1997-08-28	4.50	4.50	4.00	4.00	17600
1997-08-29	4.00	4.25	3.81	3.81	30700
1997-09-02	4.00	4.13	4.00	4.00	6600
1997-09-03	4.13	4.13	3.75	3.88	21700
1997-09-04	4.00	4.25	3.88	4.25	77300
1997-09-05	4.25	4.25	4.00	4.13	66200
1997-09-08	4.13	4.13	4.00	4.13	40800
1997-09-09	4.00	4.13	3.88	4.13	20300
1997-09-10	3.88	4.13	3.88	3.88	10600
1997-09-11	3.88	4.13	3.88	3.88	39300
1997-09-12	3.88	4.00	3.75	3.75	16100
1997-09-15	3.81	4.13	3.81	4.13	14600
1997-09-16	4.00	4.38	4.00	4.38	19200
1997-09-17	4.00	4.25	3.94	4.00	15400
1997-09-18	4.06	4.25	3.75	3.88	30000
1997-09-19	4.00	4.00	3.81	4.00	10900
1997-09-22	3.94	4.13	3.88	4.13	13700
1997-09-23	3.88	4.13	3.88	4.13	27200
1997-09-24	4.00	4.06	3.88	4.00	10300
1997-09-25	4.00	4.13	3.88	4.13	36600
1997-09-26	4.19	4.25	4.00	4.25	40900
1997-09-29	4.25	4.25	4.13	4.19	9600
1997-09-30	4.19	4.19	4.00	4.19	12900
1997-10-01	3.94	4.25	3.94	4.13	52100
1997-10-02	4.13	4.38	4.13	4.25	2900
1997-10-03	4.38	4.63	4.00	4.13	191000
1997-10-06	4.00	4.25	3.88	4.00	39000
1997-10-07	3.94	4.06	3.88	3.88	22000
1997-10-08	3.88	4.06	3.69	3.81	78700
1997-10-09	3.81	4.03	3.81	3.94	36300
1997-10-10	4.00	4.06	3.88	3.94	32600
1997-10-13	4.00	4.13	3.94	3.94	33000
1997-10-14	4.00	4.13	3.88	4.00	15100
1997-10-15	3.81	4.00	3.75	3.94	31400
1997-10-16	3.88	4.00	3.88	4.00	30700
1997-10-17	3.88	4.00	3.88	4.00	9200
1997-10-20	3.94	4.00	3.88	3.88	7500
1997-10-21	3.88	4.00	3.88	3.97	17400
1997-10-22	3.88	3.97	3.88	3.88	13700
1997-10-23	3.88	3.97	3.75	3.97	12800
1997-10-24	3.97	4.00	3.75	4.00	66300
1997-10-27	3.94	4.00	3.63	3.78	46300
1997-10-28	3.50	3.88	3.44	3.88	38800
1997-10-29	3.88	4.00	3.88	4.00	25400
1997-10-30	3.69	4.00	3.69	3.81	21900
1997-10-31	3.81	4.00	3.81	3.88	14500
1997-11-03	4.00	4.00	3.81	3.88	10400
1997-11-04	3.81	4.00	3.75	4.00	13600
1997-11-05	3.72	4.00	3.69	3.81	7900
1997-11-06	4.00	4.00	3.75	4.00	11100
1997-11-07	3.81	4.00	3.81	4.00	6200
1997-11-10	4.00	4.00	3.69	3.88	56400
1997-11-11	3.88	3.88	3.63	3.66	14700
1997-11-12	3.63	3.88	3.56	3.63	20500
1997-11-13	3.75	3.88	3.50	3.81	15600
1997-11-14	3.88	3.88	3.13	3.50	98000
1997-11-17	3.13	3.56	3.09	3.25	76700
1997-11-18	3.13	3.38	3.00	3.38	17500
1997-11-19	3.38	3.44	3.00	3.41	24600
1997-11-20	3.31	3.44	3.31	3.38	3800
1997-11-21	3.38	3.50	3.38	3.44	14500
1997-11-24	3.31	3.38	3.00	3.06	41400
1997-11-25	3.06	3.31	3.06	3.19	23400
1997-11-26	3.13	3.38	3.13	3.25	9300
1997-11-28	3.25	3.25	3.25	3.25	1300
1997-12-01	3.13	3.38	3.00	3.13	46200
1997-12-02	3.25	3.25	3.00	3.06	30300
1997-12-03	3.28	3.28	2.94	2.94	28100
1997-12-04	3.00	3.16	2.94	3.00	22600
1997-12-05	3.19	3.19	2.94	3.06	13700
1997-12-08	3.19	3.44	3.00	3.25	66700
1997-12-09	3.13	3.50	3.06	3.25	20500
1997-12-10	3.00	3.25	3.00	3.13	20100
1997-12-11	3.13	3.13	3.00	3.06	65800
1997-12-12	3.06	3.06	2.94	3.00	30700
1997-12-15	2.94	3.06	2.94	2.94	43900
1997-12-16	3.00	3.38	2.94	3.38	106000
1997-12-17	3.25	3.38	3.13	3.38	45100
1997-12-18	3.38	3.50	2.94	3.25	278700
1997-12-19	3.13	3.38	3.00	3.00	6500
1997-12-22	3.00	3.31	3.00	3.13	39800
1997-12-23	3.00	3.13	2.94	2.94	123000
1997-12-24	2.94	3.00	2.94	3.00	15900
1997-12-26	2.94	2.94	2.94	2.94	14400
1997-12-29	2.94	3.00	2.94	2.94	65100
1997-12-30	3.25	4.25	3.13	4.00	298200
1997-12-31	4.13	4.50	4.00	4.44	212800
1998-01-02	4.38	4.50	4.00	4.06	64900
1998-01-05	4.00	4.47	3.88	4.13	63100
1998-01-06	4.44	5.38	4.25	5.38	192000
1998-01-07	5.13	5.13	4.75	5.00	89000
1998-01-08	4.81	5.00	4.81	4.94	58800
1998-01-09	4.94	4.94	4.63	4.88	19300
1998-01-12	4.75	4.88	4.06	4.25	81300
1998-01-13	4.50	5.00	4.38	4.88	82500
1998-01-14	4.94	5.13	4.81	5.00	52900
1998-01-15	5.13	5.13	4.63	4.63	27000
1998-01-16	4.88	4.88	4.63	4.81	10700
1998-01-20	4.81	5.00	4.75	4.94	24700
1998-01-21	4.94	5.00	4.81	5.00	8600
1998-01-22	4.81	5.00	4.75	4.81	29700
1998-01-23	5.00	5.00	4.88	5.00	43900
1998-01-26	4.75	5.00	4.75	5.00	22400
1998-01-27	5.00	5.00	4.75	5.00	12900
1998-01-28	4.75	5.00	4.75	4.88	35800
1998-01-29	5.00	5.00	4.75	5.00	27800
1998-01-30	5.00	5.00	4.81	5.00	21900
1998-02-02	5.00	5.00	4.75	4.88	21900
1998-02-03	5.00	5.00	4.81	4.94	29200
1998-02-04	4.88	4.94	4.75	4.94	25900
1998-02-05	4.94	4.94	4.75	4.88	10900
1998-02-06	4.75	4.88	4.63	4.69	22600
1998-02-09	4.88	4.88	4.63	4.75	10200
1998-02-10	4.63	4.88	4.63	4.88	12900
1998-02-11	4.75	4.88	4.63	4.75	23900
1998-02-12	4.63	4.88	4.63	4.75	7700
1998-02-13	4.94	5.00	4.75	5.00	35500
1998-02-17	5.00	5.13	4.88	5.13	172700
1998-02-18	5.00	5.13	5.00	5.13	10100
1998-02-19	5.13	5.13	4.88	4.94	62700
1998-02-20	4.81	4.88	4.50	4.88	13600
1998-02-23	4.88	4.88	4.63	4.63	9500
1998-02-24	5.25	5.25	4.75	4.88	119700
1998-02-25	5.00	5.13	4.88	5.00	65700
1998-02-26	4.88	5.06	4.88	5.00	23100
1998-02-27	5.00	5.00	4.81	4.81	31700
1998-03-02	4.75	4.94	4.75	4.94	9500
1998-03-03	4.81	4.94	4.25	4.63	90800
1998-03-04	4.50	4.75	4.50	4.50	21100
1998-03-05	4.25	4.75	4.13	4.75	28200
1998-03-06	4.75	4.75	4.50	4.50	19900
1998-03-09	4.75	4.75	4.50	4.69	16100
1998-03-10	4.75	4.88	4.50	4.88	13400
1998-03-11	4.50	4.88	4.50	4.69	16800
1998-03-12	4.69	4.88	4.69	4.75	33000
1998-03-13	4.88	4.88	4.75	4.88	15800
1998-03-16	4.88	5.00	4.75	4.75	35000
1998-03-17	4.81	4.94	4.81	4.88	15600
1998-03-18	4.63	4.69	4.31	4.56	52600
1998-03-19	4.56	4.63	4.31	4.31	20200
1998-03-20	4.50	4.88	4.06	4.69	100900
1998-03-23	4.75	4.75	4.13	4.44	41700
1998-03-24	4.31	4.44	4.06	4.13	52700
1998-03-25	4.25	4.38	4.06	4.25	43100
1998-03-26	4.31	4.31	4.19	4.25	26800
1998-03-27	4.25	4.38	4.25	4.31	6100
1998-03-30	4.38	4.63	4.25	4.38	20400
1998-03-31	4.38	4.63	4.38	4.44	6000
1998-04-01	4.56	4.63	4.25	4.25	22200
1998-04-02	4.38	4.38	4.00	4.31	39700
1998-04-03	4.06	4.13	4.00	4.13	21200
1998-04-06	4.06	4.25	4.06	4.13	63800
1998-04-07	4.06	4.13	4.06	4.13	13600
1998-04-08	4.19	4.25	4.00	4.06	20100
1998-04-09	4.25	4.25	4.13	4.13	5900
1998-04-13	4.13	4.13	4.00	4.13	19600
1998-04-14	4.13	4.25	4.00	4.19	39600
1998-04-15	4.38	4.50	4.25	4.50	19500
1998-04-16	4.19	4.38	4.19	4.38	5200
1998-04-17	4.19	4.88	4.19	4.63	60600
1998-04-20	4.63	4.88	4.63	4.63	18200
1998-04-21	4.75	4.88	4.63	4.75	30000
1998-04-22	4.88	4.88	4.75	4.78	20600
1998-04-23	4.63	4.81	4.63	4.69	15400
1998-04-24	4.63	4.88	4.50	4.50	12100
1998-04-27	4.81	4.81	4.25	4.25	14200
1998-04-28	4.56	4.56	4.31	4.56	26400
1998-04-29	4.50	4.75	4.50	4.75	24100
1998-04-30	4.94	4.94	4.81	4.88	27600
1998-05-01	4.69	4.81	4.63	4.63	17900
1998-05-04	4.75	4.75	4.50	4.69	14100
1998-05-05	4.63	4.69	4.38	4.44	20400
1998-05-06	4.50	4.56	4.19	4.19	21000
1998-05-07	4.25	4.25	4.19	4.19	35300
1998-05-08	4.25	4.38	4.19	4.25	18100
1998-05-11	4.19	4.38	4.19	4.19	35000
1998-05-12	4.19	4.31	4.19	4.25	11800
1998-05-13	4.19	4.19	3.81	3.88	80600
1998-05-14	3.97	4.00	3.88	3.94	73500
1998-05-15	3.88	3.97	3.88	3.88	13700
1998-05-18	3.63	3.97	3.59	3.81	61000
1998-05-19	3.59	4.06	3.59	3.75	116000
1998-05-20	3.75	3.75	3.00	3.44	81500
1998-05-21	3.50	3.75	3.38	3.75	37600
1998-05-22	3.50	3.75	3.38	3.50	31900
1998-05-26	3.13	3.50	3.06	3.19	48400
1998-05-27	3.50	3.50	3.06	3.13	31000
1998-05-28	3.06	3.38	3.06	3.13	32400
1998-05-29	3.25	3.25	3.00	3.19	47600
1998-06-01	3.09	3.09	3.06	3.06	2200
1998-06-02	3.06	3.13	3.06	3.06	6000
1998-06-03	3.13	3.25	3.13	3.19	26800
1998-06-04	3.19	3.44	3.19	3.19	3800
1998-06-05	3.44	3.44	3.25	3.25	7000
1998-06-08	3.44	3.50	3.25	3.47	27800
1998-06-09	3.50	3.50	3.38	3.38	6400
1998-06-10	3.50	3.50	3.38	3.38	2400
1998-06-11	3.50	4.13	3.38	4.13	171600
1998-06-12	4.06	4.06	3.63	3.63	38000
1998-06-15	3.56	3.94	3.56	3.56	7600
1998-06-16	3.94	3.94	3.63	3.75	11200
1998-06-17	3.94	3.94	3.75	3.75	8600
1998-06-18	3.69	4.00	3.69	3.75	13000
1998-06-19	4.00	4.00	3.69	3.69	15000
1998-06-22	3.69	3.69	3.69	3.69	9000
1998-06-23	3.88	3.88	3.50	3.63	20000
1998-06-24	3.69	3.69	3.50	3.53	9200
1998-06-25	3.50	3.50	3.44	3.47	11000
1998-06-26	3.44	3.63	3.44	3.50	19200
1998-06-29	3.69	3.69	3.47	3.50	6400
1998-06-30	3.50	3.56	3.47	3.50	9800
1998-07-01	3.50	3.56	3.47	3.47	8800
1998-07-02	3.53	3.63	3.50	3.53	38400
1998-07-06	3.63	3.63	3.50	3.50	9600
1998-07-07	3.44	3.56	3.44	3.56	4600
1998-07-08	3.63	3.63	3.44	3.44	9200
1998-07-09	3.59	3.59	3.44	3.44	6200
1998-07-10	3.50	3.56	3.50	3.56	4800
1998-07-13	3.50	3.88	3.50	3.69	78200
1998-07-14	3.72	3.72	3.56	3.63	14400
1998-07-15	3.72	3.72	3.63	3.66	11400
1998-07-16	3.69	3.69	3.50	3.56	12800
1998-07-17	3.50	3.63	3.50	3.63	14400
1998-07-20	3.50	3.69	3.50	3.69	13600
1998-07-21	3.56	3.63	3.56	3.56	12200
1998-07-22	3.63	3.63	3.56	3.63	13000
1998-07-23	3.63	3.63	3.56	3.56	5600
1998-07-24	3.56	3.63	3.56	3.56	10400
1998-07-27	3.50	3.56	3.31	3.38	24800
1998-07-28	3.50	3.50	3.44	3.47	9000
1998-07-29	3.50	4.00	3.50	4.00	75000
1998-07-30	4.00	4.00	3.63	4.00	29200
1998-07-31	3.97	3.97	3.75	3.81	18600
1998-08-03	3.59	3.97	3.59	3.81	28600
1998-08-04	3.75	3.75	3.56	3.56	45800
1998-08-05	3.56	3.59	3.44	3.44	30000
1998-08-06	3.31	3.50	3.31	3.44	32000
1998-08-07	3.31	3.53	3.31	3.53	19000
1998-08-10	3.47	3.50	3.44	3.50	7200
1998-08-11	3.25	3.41	3.16	3.28	13800
1998-08-12	3.28	3.44	3.25	3.44	13800
1998-08-13	3.44	3.44	3.38	3.38	13000
1998-08-14	3.38	3.38	3.31	3.31	5600
1998-08-17	3.31	3.47	3.31	3.44	2000
1998-08-18	3.31	3.31	3.25	3.25	11400
1998-08-19	3.25	3.44	3.25	3.44	4000
1998-08-20	3.19	3.38	3.19	3.25	5200
1998-08-21	3.16	3.16	3.16	3.16	1800
1998-08-24	3.16	3.22	3.16	3.16	4200
1998-08-25	3.16	3.25	3.06	3.06	20800
1998-08-26	2.97	3.06	2.88	2.94	37400
1998-08-27	2.88	2.88	2.50	2.56	35200
1998-08-28	2.31	2.50	2.25	2.31	24800
1998-08-31	2.25	2.69	2.25	2.25	49000
1998-09-01	2.31	2.50	2.25	2.41	50800
1998-09-02	2.38	2.50	2.38	2.44	8000
1998-09-03	2.38	2.47	2.38	2.38	23400
1998-09-04	2.38	2.41	2.19	2.19	70000
1998-09-08	2.25	2.31	2.19	2.19	24600
1998-09-09	2.22	2.47	2.22	2.25	8000
1998-09-10	2.25	2.25	2.25	2.25	2800
1998-09-11	2.25	2.31	2.19	2.19	16200
1998-09-14	2.19	2.19	2.19	2.19	3200
1998-09-15	2.31	2.31	2.19	2.22	46200
1998-09-16	2.25	2.25	2.19	2.19	24200
1998-09-17	2.19	2.19	2.19	2.19	1600
1998-09-18	2.19	2.25	2.19	2.25	10600
1998-09-21	2.19	2.28	2.19	2.25	9000
1998-09-22	2.41	2.44	2.31	2.38	55200
1998-09-23	2.34	2.34	2.25	2.28	41400
1998-09-24	2.34	2.34	2.25	2.31	19400
1998-09-25	2.34	2.34	2.25	2.34	2800
1998-09-28	2.25	2.25	2.25	2.25	7600
1998-09-29	2.25	2.25	2.22	2.22	3400
1998-09-30	2.34	2.34	2.22	2.34	4600
1998-10-01	2.25	2.31	2.25	2.31	6000
1998-10-02	2.31	2.38	2.25	2.31	18200
1998-10-05	2.31	2.31	2.06	2.25	78800
1998-10-06	2.19	2.25	2.19	2.25	4400
1998-10-07	2.19	2.31	2.19	2.19	2800
1998-10-08	2.19	2.25	2.19	2.22	8800
1998-10-09	2.25	2.31	2.19	2.19	14200
1998-10-12	2.31	2.31	2.19	2.25	11400
1998-10-13	2.16	2.25	2.13	2.16	12800
1998-10-14	2.16	2.16	2.13	2.16	12600
1998-10-15	2.16	2.25	2.13	2.19	19000
1998-10-16	2.13	2.25	2.13	2.19	2400
1998-10-19	2.25	2.25	2.13	2.13	10200
1998-10-20	2.13	2.13	2.06	2.06	10200
1998-10-21	2.00	2.06	2.00	2.06	8000
1998-10-22	2.13	2.13	2.00	2.06	47600
1998-10-23	2.13	2.34	2.13	2.34	8400
1998-10-26	2.34	2.34	2.16	2.16	8200
1998-10-27	2.25	2.38	2.16	2.38	14400
1998-10-28	2.25	2.38	2.25	2.28	10000
1998-10-29	2.25	2.34	2.25	2.34	9600
1998-10-30	2.34	2.34	2.25	2.34	21200
1998-11-02	2.19	2.38	2.19	2.28	22800
1998-11-03	2.34	2.38	2.13	2.13	42000
1998-11-04	2.22	2.25	2.06	2.19	19600
1998-11-05	2.25	2.25	2.22	2.25	4200
1998-11-06	2.19	2.38	2.19	2.31	48800
1998-11-09	2.31	2.38	2.19	2.38	22000
1998-11-10	2.34	2.66	2.34	2.50	66000
1998-11-11	2.44	2.66	2.44	2.63	19000
1998-11-12	2.63	2.63	2.53	2.53	5600
1998-11-13	2.63	2.63	2.50	2.50	14200
1998-11-16	2.44	2.63	2.44	2.50	7600
1998-11-17	2.63	2.63	2.47	2.63	6000
1998-11-18	2.41	2.50	2.41	2.44	28200
1998-11-19	2.44	2.44	2.44	2.44	7000
1998-11-20	2.44	2.47	2.38	2.47	24200
1998-11-23	2.38	2.50	2.34	2.44	38200
1998-11-24	2.44	2.56	2.44	2.56	22600
1998-11-25	2.44	2.44	2.38	2.38	11000
1998-11-27	2.31	2.31	2.25	2.25	11600
1998-11-30	2.34	2.34	2.25	2.25	13600
1998-12-01	2.13	2.22	2.06	2.17	27200
1998-12-02	2.06	2.19	2.00	2.03	19200
1998-12-03	2.03	2.06	1.94	1.94	19000
1998-12-04	2.03	2.03	1.94	1.94	18400
1998-12-07	2.06	2.06	1.94	1.94	10000
1998-12-08	1.94	2.06	1.94	1.94	33600
1998-12-09	1.97	2.06	1.94	2.00	25600
1998-12-10	2.25	2.47	2.25	2.31	101200
1998-12-11	2.38	2.38	2.13	2.13	22600
1998-12-14	2.06	2.22	2.06	2.20	7000
1998-12-15	2.13	2.13	1.94	1.94	51800
1998-12-16	1.94	1.94	1.94	1.94	4000
1998-12-17	1.94	2.03	1.94	1.94	58800
1998-12-18	2.00	2.06	1.94	1.94	52000
1998-12-21	2.00	2.06	1.94	1.94	14200
1998-12-22	2.00	2.00	1.94	1.94	14200
1998-12-23	1.94	2.00	1.94	1.94	29000
1998-12-24	2.00	2.00	1.94	1.94	10600
1998-12-28	1.88	1.94	1.69	1.69	64800
1998-12-29	1.69	1.77	1.63	1.63	73800
1998-12-30	1.63	1.75	1.63	1.66	75200
1998-12-31	1.66	1.81	1.53	1.69	86400
1999-01-04	1.69	1.75	1.63	1.75	15800
1999-01-05	1.56	1.75	1.56	1.59	10200
1999-01-06	1.69	1.81	1.63	1.63	34000
1999-01-07	1.63	1.75	1.63	1.69	14200
1999-01-08	1.63	1.78	1.63	1.75	24800
1999-01-11	1.75	1.81	1.75	1.75	4600
1999-01-12	1.81	1.81	1.56	1.63	21400
1999-01-13	1.63	1.69	1.56	1.69	15400
1999-01-14	1.69	1.69	1.63	1.63	8600
1999-01-15	1.56	1.63	1.50	1.56	8400
1999-01-19	1.69	1.69	1.63	1.69	12200
1999-01-20	1.63	1.69	1.63	1.63	5800
1999-01-21	1.69	1.75	1.63	1.75	10200
1999-01-22	1.75	2.03	1.69	2.00	34600
1999-01-25	2.00	2.03	1.97	2.00	13600
1999-01-26	2.03	2.13	2.00	2.13	21000
1999-01-27	2.13	2.38	2.13	2.25	40800
1999-01-28	2.28	2.31	2.25	2.25	40200
1999-01-29	2.25	2.31	2.25	2.31	18000
1999-02-01	2.25	2.31	2.25	2.31	33400
1999-02-02	2.25	2.25	2.19	2.19	5000
1999-02-03	2.25	2.25	2.19	2.25	12800
1999-02-04	2.25	2.38	2.22	2.38	78600
1999-02-05	2.25	2.38	2.19	2.19	20800
1999-02-08	2.19	2.38	2.19	2.38	58000
1999-02-09	2.34	2.38	2.25	2.38	14000
1999-02-10	2.41	2.41	2.31	2.31	13800
1999-02-11	2.31	2.44	2.31	2.31	20400
1999-02-12	2.31	2.41	2.31	2.31	12400
1999-02-16	2.31	2.38	2.31	2.34	12000
1999-02-17	2.38	2.38	2.31	2.31	28400
1999-02-18	2.38	2.44	2.38	2.44	15200
1999-02-19	2.41	2.50	2.41	2.50	16600
1999-02-22	2.50	2.56	2.38	2.44	29600
1999-02-23	2.47	2.50	2.44	2.50	15400
1999-02-24	2.50	2.50	2.44	2.44	19600
1999-02-25	2.50	2.59	2.44	2.53	38400
1999-02-26	2.50	2.50	2.50	2.50	7000
1999-03-01	2.50	2.59	2.47	2.47	15600
1999-03-02	2.47	2.50	2.44	2.44	6400
1999-03-03	2.41	2.50	2.41	2.44	6200
1999-03-04	2.41	2.44	2.41	2.44	8200
1999-03-05	2.44	2.44	2.31	2.38	30000
1999-03-08	2.31	2.44	2.25	2.25	11000
1999-03-09	2.25	2.31	1.94	1.94	43000
1999-03-10	1.94	2.25	1.94	2.13	40600
1999-03-11	2.03	2.22	1.94	2.00	19800
1999-03-12	2.00	2.16	2.00	2.00	3800
1999-03-15	2.00	2.03	2.00	2.00	4600
1999-03-16	2.00	2.19	2.00	2.19	14400
1999-03-17	2.19	2.19	2.09	2.16	20800
1999-03-18	2.13	2.19	2.13	2.19	6200
1999-03-19	2.13	2.13	2.03	2.03	9000
1999-03-22	2.06	2.13	2.06	2.13	6200
1999-03-23	2.06	2.13	1.94	1.94	14400
1999-03-24	1.94	2.00	1.75	1.91	38400
1999-03-25	1.81	2.06	1.81	2.00	49000
1999-03-26	2.00	2.00	1.50	1.75	62200
1999-03-29	1.75	2.25	1.75	2.03	91200
1999-03-30	2.13	2.44	2.13	2.44	114200
1999-03-31	2.34	2.47	2.19	2.19	34600
1999-04-01	2.47	2.47	2.19	2.31	8800
1999-04-05	2.44	2.44	2.19	2.19	7000
1999-04-06	2.19	2.25	2.09	2.09	13400
1999-04-07	2.09	2.22	1.94	1.94	32000
1999-04-08	2.00	2.00	1.94	2.00	30400
1999-04-09	2.13	2.25	2.00	2.25	38200
1999-04-12	2.22	2.25	2.13	2.25	26800
1999-04-13	2.13	2.25	2.13	2.13	25000
1999-04-14	2.25	2.25	2.00	2.00	19000
1999-04-15	2.00	2.06	2.00	2.00	119400
1999-04-16	2.00	2.03	1.94	2.00	58600
1999-04-19	2.16	2.19	2.03	2.09	51600
1999-04-20	2.06	2.25	2.06	2.19	5800
1999-04-21	2.16	2.16	2.00	2.00	11000
1999-04-22	2.06	2.06	2.00	2.00	21400
1999-04-23	2.00	2.19	2.00	2.09	37200
1999-04-26	2.09	2.19	2.03	2.03	24800
1999-04-27	2.00	2.09	2.00	2.02	31000
1999-04-28	2.09	2.16	2.06	2.13	23200
1999-04-29	2.19	2.19	2.13	2.19	8600
1999-04-30	2.13	2.19	2.13	2.16	12800
1999-05-03	2.06	2.16	2.06	2.16	19000
1999-05-04	2.19	2.19	2.06	2.09	8000
1999-05-05	2.00	2.13	2.00	2.02	18000
1999-05-06	2.06	2.13	2.06	2.13	7600
1999-05-07	2.06	2.19	2.06	2.13	48400
1999-05-10	2.06	2.19	2.06	2.13	8200
1999-05-11	2.13	2.25	2.13	2.25	18800
1999-05-12	2.03	2.22	2.03	2.13	8200
1999-05-13	2.06	2.22	2.06	2.13	30600
1999-05-14	2.06	2.22	2.06	2.22	8400
1999-05-17	2.22	2.22	2.16	2.16	3000
1999-05-18	2.19	2.25	2.19	2.25	13800
1999-05-19	2.19	2.22	2.19	2.22	5200
1999-05-20	2.25	2.94	2.25	2.63	267600
1999-05-21	2.69	2.75	2.54	2.72	155600
1999-05-24	2.81	2.81	2.72	2.75	52000
1999-05-25	2.63	2.69	2.50	2.50	37000
1999-05-26	2.50	2.72	2.50	2.50	12200
1999-05-27	2.63	2.63	2.38	2.38	6800
1999-05-28	2.38	2.56	2.38	2.56	11800
1999-06-01	2.47	2.50	2.38	2.44	21000
1999-06-02	2.44	2.47	2.44	2.44	2400
1999-06-03	2.50	2.50	2.44	2.44	8600
1999-06-04	2.44	2.44	2.38	2.38	12000
1999-06-07	2.44	2.44	2.19	2.34	465200
1999-06-08	2.31	2.34	2.31	2.31	1200
1999-06-09	2.31	2.38	2.28	2.38	13400
1999-06-10	2.44	2.44	2.31	2.38	11200
1999-06-11	2.47	2.59	2.34	2.56	68600
1999-06-14	2.70	3.00	2.69	2.75	357800
1999-06-15	2.94	2.94	2.69	2.69	175600
1999-06-16	2.84	2.84	2.66	2.66	69800
1999-06-17	2.69	2.94	2.69	2.94	166200
1999-06-18	3.00	3.50	3.00	3.25	304200
1999-06-21	3.25	3.25	3.00	3.16	159800
1999-06-22	3.22	3.22	3.13	3.22	40400
1999-06-23	3.19	3.22	3.16	3.16	16000
1999-06-24	3.17	3.17	3.00	3.00	18800
1999-06-25	3.09	3.13	3.03	3.03	10800
1999-06-28	3.22	3.22	3.09	3.19	49200
1999-06-29	3.13	3.22	3.11	3.22	43800
1999-06-30	3.22	3.25	3.06	3.22	33600
1999-07-01	3.31	5.00	3.28	4.44	596000
1999-07-02	4.88	4.88	4.03	4.25	135600
1999-07-06	4.50	4.50	3.94	4.09	62400
1999-07-07	3.91	4.22	3.88	4.13	43400
1999-07-08	4.22	4.47	4.06	4.38	60600
1999-07-09	4.38	5.13	4.38	5.13	193400
1999-07-12	5.06	5.19	4.88	4.88	54400
1999-07-13	4.91	5.13	4.88	4.94	31400
1999-07-14	5.00	5.00	4.63	4.81	34800
1999-07-15	4.88	4.97	4.81	4.97	66200
1999-07-16	4.97	5.00	4.91	4.95	43200
1999-07-19	4.88	4.91	4.72	4.72	36600
1999-07-20	4.78	4.78	4.69	4.70	17000
1999-07-21	4.70	4.83	4.70	4.73	44000
1999-07-22	4.73	4.73	4.53	4.58	41400
1999-07-23	4.55	4.55	4.03	4.19	103000
1999-07-26	4.22	4.22	3.94	3.94	46200
1999-07-27	3.94	4.13	3.94	4.06	16800
1999-07-28	4.13	4.13	3.75	3.88	44200
1999-07-29	4.00	4.00	3.88	3.97	8000
1999-07-30	4.00	4.00	3.63	3.78	31200
1999-08-02	3.72	3.72	3.66	3.66	10400
1999-08-03	3.66	3.66	3.64	3.64	20400
1999-08-04	3.64	3.65	3.38	3.53	71200
1999-08-05	3.53	3.56	3.50	3.50	31000
1999-08-06	3.53	3.53	3.38	3.39	12600
1999-08-09	3.41	3.44	3.39	3.41	5000
1999-08-10	3.41	3.47	3.38	3.38	7600
1999-08-11	3.41	3.50	3.38	3.39	37000
1999-08-12	3.42	3.48	3.13	3.16	45800
1999-08-13	3.16	3.22	3.16	3.22	6800
1999-08-16	3.22	3.25	3.19	3.25	5800
1999-08-17	3.21	3.25	2.88	3.09	53000
1999-08-18	3.16	3.16	2.91	3.03	47200
1999-08-19	3.02	3.05	3.02	3.05	4200
1999-08-20	3.03	3.53	3.03	3.50	102600
1999-08-23	3.50	3.59	3.49	3.50	56200
1999-08-24	3.58	3.59	3.53	3.53	11000
1999-08-25	3.59	3.59	3.47	3.47	6200
1999-08-26	3.48	3.50	3.44	3.44	11000
1999-08-27	3.50	3.50	3.44	3.44	2200
1999-08-30	3.48	3.48	3.25	3.25	6200
1999-08-31	3.31	3.38	3.31	3.38	3000
1999-09-01	3.31	3.31	3.19	3.25	21800
1999-09-02	3.19	3.19	3.19	3.19	1400
1999-09-03	3.09	3.09	2.81	2.94	72400
1999-09-07	3.02	3.19	3.00	3.16	39000
1999-09-08	3.16	3.48	3.13	3.47	28800
1999-09-09	3.47	3.47	3.38	3.44	28800
1999-09-10	3.41	3.47	3.41	3.41	10600
1999-09-13	3.44	3.44	3.31	3.34	10400
1999-09-14	3.31	3.50	3.31	3.50	69200
1999-09-15	3.50	3.50	3.31	3.31	4800
1999-09-16	3.38	3.63	3.38	3.59	27400
1999-09-17	3.61	3.63	3.34	3.34	22400
1999-09-20	3.36	3.38	3.13	3.19	23000
1999-09-21	3.25	3.31	3.09	3.09	23200
1999-09-22	3.22	3.22	3.09	3.09	1400
1999-09-23	3.44	3.47	3.22	3.25	32200
1999-09-24	3.23	3.23	3.13	3.19	8600
1999-09-27	3.18	3.20	3.06	3.16	5000
1999-09-28	3.16	3.20	3.14	3.20	4200
1999-09-29	3.16	3.16	3.14	3.14	1000
1999-09-30	3.16	3.16	3.13	3.16	7400
1999-10-01	3.16	3.20	3.13	3.16	7400
1999-10-04	3.13	3.13	3.03	3.06	39400
1999-10-05	3.06	3.13	3.06	3.13	7400
1999-10-06	3.09	3.16	3.06	3.11	20000
1999-10-07	3.11	3.22	2.81	3.09	60000
1999-10-08	3.08	3.13	2.81	2.97	50600
1999-10-11	2.94	2.97	2.94	2.97	11000
1999-10-12	2.94	3.03	2.91	2.94	59200
1999-10-13	2.97	3.08	2.97	3.08	15000
1999-10-14	3.06	3.06	2.98	2.98	31800
1999-10-15	2.98	3.00	2.97	2.97	7000
1999-10-18	3.00	3.00	2.94	2.94	5400
1999-10-19	2.97	2.97	2.97	2.97	800
1999-10-20	2.94	2.97	2.94	2.97	800
1999-10-21	2.94	2.97	2.91	2.91	9200
1999-10-22	2.89	2.94	2.81	2.84	51600
1999-10-25	2.84	2.89	2.81	2.84	32400
1999-10-26	2.84	2.94	2.84	2.91	9000
1999-10-27	2.92	2.94	2.92	2.94	9000
1999-10-28	2.97	3.02	2.94	3.02	6000
1999-10-29	3.06	3.06	3.00	3.00	3200
1999-11-01	2.97	2.97	2.88	2.88	23400
1999-11-02	2.91	3.00	2.91	2.94	10400
1999-11-03	2.94	3.00	2.94	3.00	7000
1999-11-04	3.00	3.00	2.97	2.98	12800
1999-11-05	2.97	3.00	2.94	2.98	24000
1999-11-08	2.98	3.00	2.94	3.00	35400
1999-11-09	3.05	3.06	3.03	3.06	17200
1999-11-10	3.13	3.13	3.06	3.06	37000
1999-11-11	3.06	3.11	3.02	3.03	17000
1999-11-12	3.03	3.06	2.97	3.00	421800
1999-11-15	3.05	3.19	2.88	3.02	61600
1999-11-16	2.92	2.98	2.91	2.97	20200
1999-11-17	2.97	3.17	2.97	3.06	57800
1999-11-18	3.06	3.06	3.03	3.03	24000
1999-11-19	3.04	3.06	3.03	3.05	28800
1999-11-22	3.10	3.13	3.08	3.09	64000
1999-11-23	3.12	3.13	3.06	3.13	105600
1999-11-24	3.14	3.17	3.09	3.09	104800
1999-11-26	3.16	3.19	3.14	3.14	4600
1999-11-29	3.15	3.15	3.14	3.14	9400
1999-11-30	3.14	3.16	3.11	3.14	42800
1999-12-01	3.14	3.17	3.14	3.17	9600
1999-12-02	3.23	3.23	3.19	3.19	10800
1999-12-03	3.22	3.22	3.17	3.19	23000
1999-12-06	3.17	3.17	3.09	3.09	58600
1999-12-07	3.10	3.10	3.06	3.06	10000
1999-12-08	3.05	3.05	2.75	2.97	427800
1999-12-09	2.98	2.98	2.95	2.95	6200
1999-12-10	2.96	2.96	2.92	2.92	22600
1999-12-13	2.84	2.98	2.81	2.94	63400
1999-12-14	2.83	2.94	2.82	2.84	11600
1999-12-15	2.84	2.88	2.81	2.88	25600
1999-12-16	2.86	2.94	2.86	2.94	29400
1999-12-17	2.95	2.98	2.91	2.97	7200
1999-12-20	2.97	2.97	2.84	2.88	52200
1999-12-21	2.91	2.91	2.89	2.89	8600
1999-12-22	2.91	2.91	2.89	2.89	8200
1999-12-23	2.89	2.92	2.89	2.92	15000
1999-12-27	2.98	2.98	2.80	2.80	41000
1999-12-28	2.80	2.81	2.69	2.81	150200
1999-12-29	2.75	2.81	2.75	2.81	58400
1999-12-30	2.84	3.00	2.81	2.94	38400
1999-12-31	2.97	2.97	2.94	2.95	9800
2000-01-03	2.95	3.03	2.94	3.03	41200
2000-01-04	3.11	3.19	2.97	3.16	58000
2000-01-05	3.23	3.25	3.16	3.19	37800
2000-01-06	3.19	3.23	3.17	3.22	29400
2000-01-07	3.22	3.31	3.22	3.25	48000
2000-01-10	3.25	3.38	3.22	3.38	87400
2000-01-11	3.36	3.41	3.33	3.33	53800
2000-01-12	3.35	3.38	3.34	3.38	81200
2000-01-13	3.38	3.38	3.36	3.38	73200
2000-01-14	3.37	3.38	3.28	3.28	31200
2000-01-18	3.41	3.47	3.27	3.47	272600
2000-01-19	3.88	3.89	3.63	3.75	372000
2000-01-20	3.94	4.00	3.72	3.72	151600
2000-01-21	3.91	3.97	3.88	3.91	226200
2000-01-24	4.00	4.47	3.94	4.38	450800
2000-01-25	4.39	4.56	4.31	4.38	76400
2000-01-26	4.36	4.38	3.94	4.13	140800
2000-01-27	4.06	4.13	3.81	3.84	25600
2000-01-28	3.91	3.94	3.78	3.94	15400
2000-01-31	3.91	3.94	3.72	3.78	19200
2000-02-01	3.81	3.88	3.75	3.81	11400
2000-02-02	3.91	3.91	3.75	3.88	30800
2000-02-03	3.84	3.98	3.84	3.94	18400
2000-02-04	3.88	4.11	3.88	4.06	147000
2000-02-07	4.06	4.50	4.06	4.50	235000
2000-02-08	4.56	5.09	4.56	5.08	717200
2000-02-09	5.16	5.44	4.84	4.84	342200
2000-02-10	4.84	5.13	4.84	5.03	138400
2000-02-11	5.09	5.09	4.77	4.89	86400
2000-02-14	4.95	5.16	4.88	5.05	199600
2000-02-15	5.09	5.19	5.00	5.13	100200
2000-02-16	5.13	7.00	5.06	6.19	350800
2000-02-17	6.38	9.56	6.31	8.03	1607200
2000-02-18	8.00	8.03	6.31	7.41	412400
2000-02-22	7.38	7.81	5.19	6.22	387800
2000-02-23	6.06	6.25	5.69	5.69	124800
2000-02-24	7.19	9.22	6.44	7.63	1090400
2000-02-25	7.73	8.75	7.38	7.41	382200
2000-02-28	7.19	7.66	5.81	7.00	221000
2000-02-29	7.03	8.06	7.00	7.53	141000
2000-03-01	7.69	8.75	7.66	8.75	151000
2000-03-02	9.44	9.44	7.56	8.41	352800
2000-03-03	8.97	9.06	8.03	8.47	216200
2000-03-06	8.50	9.25	8.34	9.00	321000
2000-03-07	9.08	9.94	7.75	8.50	536400
2000-03-08	8.19	8.44	7.06	7.88	308000
2000-03-09	8.19	8.31	7.81	8.00	45600
2000-03-10	8.06	8.13	7.41	7.78	150800
2000-03-13	7.69	7.75	7.31	7.69	60200
2000-03-14	7.69	7.72	6.75	7.44	140200
2000-03-15	7.33	7.44	6.69	7.00	102600
2000-03-16	6.88	7.00	6.44	7.00	132800
2000-03-17	6.97	7.31	6.88	7.31	48600
2000-03-20	8.00	8.06	7.31	7.47	143200
2000-03-21	7.38	7.50	7.13	7.44	71200
2000-03-22	7.44	7.81	7.38	7.75	83600
2000-03-23	7.81	7.81	7.50	7.66	17800
2000-03-24	7.72	7.72	7.38	7.38	30600
2000-03-27	7.38	7.50	7.38	7.38	10000
2000-03-28	7.31	7.31	6.81	6.97	51200
2000-03-29	6.97	6.97	6.00	6.06	109200
2000-03-30	6.00	6.03	5.00	5.03	114600
2000-03-31	5.00	5.44	4.94	5.25	137000
2000-04-03	5.38	5.38	5.16	5.19	27000
2000-04-04	5.16	5.19	4.50	5.09	142800
2000-04-05	4.97	5.16	4.63	5.16	49600
2000-04-06	5.16	6.19	5.16	5.97	175800
2000-04-07	6.22	6.25	5.88	6.19	31800
2000-04-10	6.25	6.31	5.91	5.91	56600
2000-04-11	5.63	5.88	5.44	5.56	56600
2000-04-12	5.69	5.88	5.06	5.25	68600
2000-04-13	5.13	5.44	4.88	5.28	61200
2000-04-14	4.81	4.94	4.44	4.72	88000
2000-04-17	4.70	4.75	3.75	4.00	110400
2000-04-18	4.13	4.50	4.09	4.45	122600
2000-04-19	4.47	4.50	4.06	4.25	85800
2000-04-20	4.44	4.94	4.31	4.88	108200
2000-04-24	4.81	4.88	4.06	4.13	61000
2000-04-25	4.25	4.63	4.13	4.63	99800
2000-04-26	4.63	4.78	4.61	4.78	17800
2000-04-27	4.81	5.00	4.75	4.91	17200
2000-04-28	5.00	5.66	4.88	5.66	37800
2000-05-01	5.72	6.22	5.70	5.97	45800
2000-05-02	6.06	6.09	5.94	5.97	19400
2000-05-03	6.09	6.22	5.50	5.56	66800
2000-05-04	5.58	5.58	5.00	5.06	47400
2000-05-05	5.50	5.63	5.31	5.41	22000
2000-05-08	5.58	5.69	5.41	5.41	30000
2000-05-09	5.38	5.38	4.94	5.00	22600
2000-05-10	4.97	4.97	4.50	4.56	42000
2000-05-11	4.61	4.61	4.56	4.58	9400
2000-05-12	4.61	4.64	4.58	4.63	12400
2000-05-15	4.63	4.69	4.50	4.50	9800
2000-05-16	4.38	4.38	4.22	4.25	213800
2000-05-17	4.25	4.31	4.25	4.25	26200
2000-05-18	4.28	4.30	4.19	4.25	45200
2000-05-19	4.00	4.00	3.84	3.94	123000
2000-05-22	3.88	3.94	3.75	3.94	64000
2000-05-23	4.00	4.13	3.84	3.84	35600
2000-05-24	3.50	3.56	3.34	3.56	50600
2000-05-25	3.50	3.53	3.47	3.53	25000
2000-05-26	3.50	3.53	3.50	3.53	3800
2000-05-30	3.53	3.53	3.44	3.50	14000
2000-05-31	3.53	3.56	3.47	3.52	9800
2000-06-01	3.64	3.94	3.53	3.94	28800
2000-06-02	3.97	4.13	3.94	4.00	46200
2000-06-05	4.25	4.44	4.22	4.34	56600
2000-06-06	4.38	4.69	4.36	4.59	82800
2000-06-07	4.59	4.72	4.53	4.67	57000
2000-06-08	4.66	4.88	4.66	4.72	39000
2000-06-09	4.73	5.25	4.72	4.88	45600
2000-06-12	5.34	5.34	4.88	4.98	50600
2000-06-13	4.94	4.97	4.63	4.69	53200
2000-06-14	4.67	4.72	4.56	4.56	15600
2000-06-15	4.50	4.53	4.13	4.31	38400
2000-06-16	4.25	4.38	4.25	4.36	14600
2000-06-19	4.34	4.38	4.31	4.38	7800
2000-06-20	4.34	4.41	4.22	4.22	10400
2000-06-21	4.25	4.25	4.22	4.25	6000
2000-06-22	4.25	4.31	4.25	4.25	3600
2000-06-23	4.25	4.50	4.22	4.50	91800
2000-06-26	4.50	4.59	4.50	4.50	43800
2000-06-27	4.63	4.66	4.59	4.66	6200
2000-06-28	4.69	4.73	4.66	4.69	19600
2000-06-29	4.69	5.00	4.69	4.98	77000
2000-06-30	5.00	5.00	4.72	4.97	34200
2000-07-03	4.84	4.84	4.72	4.84	7800
2000-07-05	4.88	4.88	4.72	4.75	9400
2000-07-06	4.78	4.98	4.75	4.75	33800
2000-07-07	4.88	4.97	4.81	4.94	46800
2000-07-10	4.94	4.97	4.91	4.91	16400
2000-07-11	4.94	5.69	4.94	5.44	108400
2000-07-12	5.75	6.00	5.72	5.94	106600
2000-07-13	5.98	6.09	5.94	6.06	60800
2000-07-14	6.00	6.47	6.00	6.38	103800
2000-07-17	6.44	6.63	5.72	5.75	99400
2000-07-18	6.20	6.20	5.81	5.94	26400
2000-07-19	5.97	5.97	5.72	5.81	35400
2000-07-20	5.78	6.00	5.78	6.00	21200
2000-07-21	6.00	6.00	5.88	5.91	14000
2000-07-24	6.03	6.47	6.02	6.19	83800
2000-07-25	6.25	6.28	6.00	6.00	25400
2000-07-26	5.94	6.38	5.84	6.31	116400
2000-07-27	6.28	6.38	5.75	5.97	121800
2000-07-28	5.94	5.95	5.72	5.94	35200
2000-07-31	5.88	5.93	5.75	5.91	26800
2000-08-01	5.97	5.97	5.84	5.84	6800
2000-08-02	5.88	6.25	5.88	6.06	86400
2000-08-03	6.13	6.53	5.94	6.50	90600
2000-08-04	6.47	7.00	6.47	6.94	58800
2000-08-07	7.00	7.22	6.78	6.84	61600
2000-08-08	6.84	6.84	6.25	6.25	68800
2000-08-09	6.31	7.00	6.28	6.88	104600
2000-08-10	6.81	7.06	6.50	7.06	68800
2000-08-11	7.06	7.06	6.69	6.91	52400
2000-08-14	6.81	7.00	6.31	6.56	79000
2000-08-15	6.59	6.66	6.22	6.44	48400
2000-08-16	6.41	6.44	6.09	6.22	32400
2000-08-17	6.19	6.41	6.13	6.38	38800
2000-08-18	6.34	6.41	6.28	6.38	24400
2000-08-21	6.44	6.47	6.44	6.44	11000
2000-08-22	6.45	6.45	6.25	6.31	28200
2000-08-23	6.27	6.27	5.63	5.84	64400
2000-08-24	5.44	5.75	5.44	5.72	41000
2000-08-25	5.72	6.06	5.72	6.06	30200
2000-08-28	6.09	7.22	5.88	6.97	193600
2000-08-29	6.94	7.47	6.72	7.31	135600
2000-08-30	7.33	7.41	6.88	7.13	43600
2000-08-31	7.06	7.41	7.06	7.31	68600
2000-09-01	7.25	7.50	7.06	7.31	50800
2000-09-05	7.33	7.47	6.63	6.75	84400
2000-09-06	6.75	7.03	6.75	6.97	23400
2000-09-07	6.97	7.19	6.75	7.19	20600
2000-09-08	6.94	7.19	6.75	6.81	31800
2000-09-11	6.97	7.28	6.75	7.28	56600
2000-09-12	7.44	7.44	6.56	6.56	53600
2000-09-13	6.63	6.72	6.38	6.63	48400
2000-09-14	6.53	6.53	6.13	6.50	37200
2000-09-15	6.25	6.44	5.78	6.44	100000
2000-09-18	5.88	6.13	5.50	5.75	77000
2000-09-19	5.66	5.88	5.59	5.88	6600
2000-09-20	5.75	6.19	5.75	6.00	25400
2000-09-21	6.06	6.16	5.56	5.59	12800
2000-09-22	5.48	6.03	5.47	5.88	19200
2000-09-25	5.81	5.88	5.69	5.78	22600
2000-09-26	5.53	5.69	5.53	5.59	8000
2000-09-27	5.63	5.69	5.56	5.56	16800
2000-09-28	5.52	5.69	5.41	5.53	29400
2000-09-29	5.53	5.69	5.38	5.38	10000
2000-10-02	5.47	5.47	5.00	5.13	37000
2000-10-03	5.03	5.16	4.94	5.16	13200
2000-10-04	4.91	5.19	4.84	5.13	29000
2000-10-05	5.56	5.69	5.00	5.50	97000
2000-10-06	5.69	6.63	5.69	6.31	281800
2000-10-09	6.34	6.44	6.13	6.25	29000
2000-10-10	6.16	6.94	6.16	6.53	90000
2000-10-11	6.77	6.88	6.25	6.28	68800
2000-10-12	6.31	6.56	6.09	6.09	68800
2000-10-13	6.06	6.47	5.70	5.94	70600
2000-10-16	5.88	5.88	5.69	5.72	55800
2000-10-17	5.75	5.75	5.59	5.66	30600
2000-10-18	5.68	5.75	5.38	5.69	11600
2000-10-19	5.75	5.75	5.69	5.75	30400
2000-10-20	5.75	5.75	5.28	5.72	44200
2000-10-23	5.69	6.06	5.69	6.03	46400
2000-10-24	6.03	6.30	5.76	6.13	35200
2000-10-25	6.19	6.19	5.88	5.97	25000
2000-10-26	6.09	6.16	5.91	6.16	18800
2000-10-27	6.13	6.28	6.06	6.06	11800
2000-10-30	5.91	5.94	5.31	5.75	44400
2000-10-31	5.69	6.13	5.69	6.09	41800
2000-11-01	6.03	6.06	5.94	6.00	7800
2000-11-02	6.16	6.31	6.09	6.13	26800
2000-11-03	6.09	6.28	6.09	6.19	37000
2000-11-06	6.25	6.69	6.25	6.56	82800
2000-11-07	6.56	7.19	6.56	7.19	107000
2000-11-08	7.22	7.25	7.16	7.19	58600
2000-11-09	6.97	7.50	6.84	7.47	159800
2000-11-10	7.38	7.84	7.19	7.72	209200
2000-11-13	7.75	7.78	7.00	7.50	103000
2000-11-14	7.56	7.56	7.38	7.38	22600
2000-11-15	7.49	7.56	7.34	7.34	19200
2000-11-16	7.38	7.84	7.28	7.63	129600
2000-11-17	7.63	8.00	7.44	8.00	144600
2000-11-20	7.87	8.00	7.63	7.97	94600
2000-11-21	7.81	8.06	7.81	7.94	45800
2000-11-22	7.76	7.94	7.31	7.72	39400
2000-11-24	7.81	7.81	7.31	7.34	75800
2000-11-27	7.23	7.56	7.06	7.56	106800
2000-11-28	7.38	7.63	7.16	7.50	93200
2000-11-29	7.44	7.44	7.25	7.34	37600
2000-11-30	7.31	7.72	6.94	7.19	70600
2000-12-01	7.43	7.50	6.94	7.00	33200
2000-12-04	7.00	7.28	6.91	6.97	54600
2000-12-05	6.94	6.94	6.13	6.53	65400
2000-12-06	6.51	6.53	6.38	6.47	32800
2000-12-07	6.44	6.94	6.41	6.94	22200
2000-12-08	6.85	7.16	6.84	7.13	63200
2000-12-11	7.16	7.47	7.16	7.38	31000
2000-12-12	7.37	7.37	7.00	7.25	37400
2000-12-13	7.13	7.19	6.94	7.16	9400
2000-12-14	7.00	7.00	6.38	6.44	65600
2000-12-15	6.55	6.55	5.91	6.28	41000
2000-12-18	6.19	6.41	6.16	6.16	13600
2000-12-19	6.19	6.19	6.06	6.13	14000
2000-12-20	5.93	5.93	5.00	5.44	59800
2000-12-21	5.44	5.63	5.38	5.50	27400
2000-12-22	5.50	5.50	5.00	5.41	94600
2000-12-26	5.41	5.50	5.38	5.50	9200
2000-12-27	5.41	5.81	5.41	5.75	35200
2000-12-28	5.73	6.47	5.73	6.47	46400
2000-12-29	6.25	6.91	6.25	6.81	62000
2001-01-02	6.75	6.75	6.34	6.38	25000
2001-01-03	6.38	6.56	6.25	6.38	22000
2001-01-04	6.41	6.50	6.38	6.41	8200
2001-01-05	6.50	6.50	5.94	5.97	18200
2001-01-08	6.00	6.00	5.50	5.50	19000
2001-01-09	5.62	5.63	5.44	5.44	10400
2001-01-10	5.45	5.66	4.94	5.09	138600
2001-01-11	5.56	6.44	5.56	6.06	330800
2001-01-12	6.00	6.19	5.44	6.19	41600
2001-01-16	5.84	6.72	5.84	6.66	35600
2001-01-17	6.63	6.97	6.63	6.97	25000
2001-01-18	6.91	7.56	6.91	7.44	40800
2001-01-19	7.09	8.00	7.06	7.56	87000
2001-01-22	7.65	7.69	6.91	7.16	40200
2001-01-23	7.19	7.41	7.13	7.31	23800
2001-01-24	7.38	7.41	7.06	7.31	20600
2001-01-25	7.31	7.50	7.25	7.41	9000
2001-01-26	7.31	7.50	7.19	7.47	22200
2001-01-29	7.63	8.00	7.50	7.75	257400
2001-01-30	7.91	8.63	7.91	8.63	489800
2001-01-31	8.76	9.16	8.69	8.88	345200
2001-02-01	8.97	9.13	8.09	8.37	186800
2001-02-02	8.16	8.38	7.59	7.87	90600
2001-02-05	7.88	8.03	7.63	7.97	29000
2001-02-06	7.94	8.38	7.94	8.00	47600
2001-02-07	8.06	8.31	7.94	7.94	18000
2001-02-08	8.12	8.19	7.84	7.94	31600
2001-02-09	8.09	8.21	7.06	7.63	138600
2001-02-12	7.63	7.94	7.63	7.94	27000
2001-02-13	7.88	8.16	7.81	7.94	36000
2001-02-14	7.94	7.94	7.69	7.75	15200
2001-02-15	7.78	7.81	7.31	7.47	39800
2001-02-16	7.37	7.38	6.94	7.31	59800
2001-02-20	7.28	7.47	6.81	6.81	25200
2001-02-21	6.63	7.06	6.63	6.72	36600
2001-02-22	6.50	6.63	6.06	6.28	77600
2001-02-23	6.30	6.30	5.66	6.28	36400
2001-02-26	6.25	6.50	5.91	6.38	55800
2001-02-27	6.44	6.81	6.44	6.66	35400
2001-02-28	6.77	6.84	6.44	6.56	54000
2001-03-01	6.41	6.63	6.25	6.28	35000
2001-03-02	6.41	6.44	6.25	6.28	15200
2001-03-05	6.69	6.69	6.28	6.31	23600
2001-03-06	6.53	6.53	6.31	6.38	18800
2001-03-07	6.50	6.50	6.44	6.44	30000
2001-03-08	6.38	6.44	6.31	6.44	44000
2001-03-09	6.31	6.47	6.16	6.16	51400
2001-03-12	6.31	6.31	5.38	5.91	92800
2001-03-13	5.85	6.09	5.75	5.97	39400
2001-03-14	6.02	6.97	5.97	6.88	249000
2001-03-15	6.88	7.13	6.75	6.75	58400
2001-03-16	6.81	7.06	6.25	6.56	45200
2001-03-19	6.34	6.44	6.19	6.31	48400
2001-03-20	6.31	6.75	6.31	6.47	44400
2001-03-21	6.48	6.63	6.44	6.47	46000
2001-03-22	6.47	6.53	6.31	6.34	36400
2001-03-23	6.38	6.47	6.09	6.13	40000
2001-03-26	6.19	6.44	6.19	6.44	24000
2001-03-27	6.38	6.44	6.13	6.25	17400
2001-03-28	6.49	6.75	6.25	6.75	8200
2001-03-29	6.34	6.69	6.28	6.53	30400
2001-03-30	6.51	6.88	6.44	6.81	51200
2001-04-02	6.87	6.94	6.69	6.69	26200
2001-04-03	6.41	6.59	6.06	6.56	64600
2001-04-04	6.50	6.56	6.41	6.47	38000
2001-04-05	6.47	6.72	6.47	6.53	39000
2001-04-06	6.51	6.51	6.34	6.38	8600
2001-04-09	6.23	6.26	6.13	6.16	12400
2001-04-10	6.15	6.23	6.02	6.02	35000
2001-04-11	6.02	6.08	5.92	5.92	35800
2001-04-12	5.90	5.90	5.81	5.82	8400
2001-04-16	5.85	5.85	5.70	5.82	39000
2001-04-17	5.80	6.03	5.80	5.99	79000
2001-04-18	6.05	6.30	6.00	6.25	76200
2001-04-19	6.38	6.38	6.17	6.25	36800
2001-04-20	6.25	6.39	6.18	6.35	14200
2001-04-23	6.40	6.55	6.34	6.52	60200
2001-04-24	6.52	8.13	6.52	7.17	398800
2001-04-25	7.18	7.24	7.03	7.18	48000
2001-04-26	7.15	7.40	7.07	7.40	108000
2001-04-27	7.40	8.13	7.40	8.00	113600
2001-04-30	8.00	8.17	7.95	8.10	210800
2001-05-01	8.09	8.37	8.09	8.15	294000
2001-05-02	8.05	8.06	7.90	7.96	32200
2001-05-03	7.66	7.85	7.47	7.79	38400
2001-05-04	7.79	8.00	7.50	8.00	44400
2001-05-07	7.92	8.00	7.90	7.96	23000
2001-05-08	8.00	8.20	8.00	8.20	76800
2001-05-09	8.22	8.50	7.80	8.19	461600
2001-05-10	8.16	8.38	8.03	8.05	288000
2001-05-11	8.05	8.12	7.98	8.01	104200
2001-05-14	8.01	8.08	7.83	8.01	164800
2001-05-15	8.01	8.06	7.93	8.04	351000
2001-05-16	8.05	8.08	7.74	7.74	58200
2001-05-17	7.89	9.00	7.85	9.00	1932600
2001-05-18	8.97	9.06	8.68	8.76	501000
2001-05-21	8.79	8.85	8.67	8.77	380800
2001-05-22	8.76	8.76	8.47	8.52	164200
2001-05-23	8.41	8.69	8.41	8.46	178800
2001-05-24	8.46	8.49	8.13	8.27	148800
2001-05-25	8.25	8.54	7.75	8.54	234800
2001-05-29	8.54	8.69	8.40	8.52	219800
2001-05-30	8.55	8.68	8.19	8.60	266800
2001-05-31	8.56	9.50	8.44	9.50	816000
2001-06-01	9.49	9.85	9.26	9.35	1066600
2001-06-04	9.35	9.48	9.31	9.37	430200
2001-06-05	9.31	9.45	9.31	9.32	1309800
2001-06-06	9.32	9.38	9.06	9.17	185400
2001-06-07	9.18	9.21	8.82	8.85	107800
2001-06-08	8.81	9.05	8.79	8.94	487600
2001-06-11	9.17	9.55	8.90	9.08	133600
2001-06-12	8.98	9.13	8.95	9.11	187800
2001-06-13	9.13	10.00	9.11	9.80	1826200
2001-06-14	9.95	10.00	9.20	9.92	980800
2001-06-15	9.78	9.83	9.15	9.83	550400
2001-06-18	9.65	9.83	9.40	9.50	619400
2001-06-19	9.50	9.80	9.48	9.65	1037400
2001-06-20	9.64	9.80	9.40	9.68	107000
2001-06-21	9.68	9.75	9.62	9.65	850600
2001-06-22	9.87	9.87	9.33	9.64	395400
2001-06-25	9.76	9.89	9.70	9.75	800800
2001-06-26	9.77	9.78	9.64	9.64	467000
2001-06-27	9.69	9.84	9.69	9.78	471400
2001-06-28	9.87	10.85	9.87	10.71	1167200
2001-06-29	11.18	11.23	10.64	10.83	672000
2001-07-02	10.83	11.00	10.26	10.53	333400
2001-07-03	10.41	10.53	10.33	10.50	46800
2001-07-05	11.00	11.50	10.87	11.40	2124600
2001-07-06	11.39	12.63	11.38	12.03	3256000
2001-07-09	11.01	11.79	10.41	10.62	2956400
2001-07-10	10.66	11.19	10.50	10.68	878000
2001-07-11	10.41	11.25	9.40	10.48	836200
2001-07-12	10.63	11.26	10.39	11.08	306200
2001-07-13	11.07	11.63	10.68	10.78	235200
2001-07-16	10.76	11.70	10.69	11.48	300800
2001-07-17	11.33	12.12	11.18	12.10	711000
2001-07-18	12.12	12.60	12.10	12.25	783000
2001-07-19	12.36	12.45	11.35	11.54	351000
2001-07-20	11.43	12.05	11.13	12.01	525800
2001-07-23	11.88	13.37	11.88	12.98	981200
2001-07-24	12.92	13.26	12.50	12.90	595400
2001-07-25	12.84	13.12	12.66	12.80	301200
2001-07-26	12.79	13.35	12.73	13.25	425800
2001-07-27	13.30	13.45	13.23	13.34	311800
2001-07-30	13.60	14.11	13.60	13.95	643200
2001-07-31	14.05	14.52	14.00	14.23	740600
2001-08-01	13.95	14.61	13.95	14.35	1128600
2001-08-02	14.43	14.63	12.73	13.38	1042400
2001-08-03	12.85	13.10	12.35	12.75	453400
2001-08-06	12.20	12.95	12.20	12.58	384200
2001-08-07	12.53	13.97	12.45	13.38	1451200
2001-08-08	13.63	14.24	13.57	13.98	5162000
2001-08-09	14.00	14.10	13.63	13.80	646400
2001-08-10	13.73	13.98	13.37	13.81	702600
2001-08-13	13.85	14.10	13.55	13.69	702400
2001-08-14	13.65	13.98	13.58	13.89	526600
2001-08-15	13.95	14.25	13.75	14.02	481800
2001-08-16	14.00	14.30	13.65	14.25	262400
2001-08-17	14.15	15.05	14.08	14.53	1012600
2001-08-20	14.62	15.53	14.48	15.10	717200
2001-08-21	14.89	15.14	13.55	13.55	986000
2001-08-22	13.56	14.48	13.55	14.40	580400
2001-08-23	14.40	15.33	14.18	15.21	1234000
2001-08-24	15.34	15.89	15.33	15.65	1277800
2001-08-27	15.75	16.08	15.25	15.25	963400
2001-08-28	15.34	15.34	13.81	14.15	777000
2001-08-29	14.20	14.91	14.20	14.84	382800
2001-08-30	14.84	14.90	14.28	14.37	291000
2001-08-31	14.36	14.53	13.36	13.51	352200
2001-09-04	13.55	14.28	13.53	13.78	591200
2001-09-05	13.56	14.13	13.47	13.67	373400
2001-09-06	13.55	13.59	12.40	13.54	683200
2001-09-07	13.50	13.50	13.08	13.19	210000
2001-09-10	13.19	13.75	12.75	13.74	664000
2001-09-17	13.00	14.61	12.90	14.37	1543600
2001-09-18	14.60	14.73	14.10	14.10	906600
2001-09-19	14.23	14.25	12.88	13.50	825200
2001-09-20	13.49	13.57	12.54	13.20	923600
2001-09-21	12.25	13.55	12.18	13.33	985200
2001-09-24	13.33	14.05	13.27	13.68	697000
2001-09-25	13.75	14.00	13.28	13.50	1045000
2001-09-26	13.55	14.44	13.45	14.30	484800
2001-09-27	14.60	15.53	14.53	15.28	1092800
2001-09-28	15.32	15.50	13.25	13.81	2487400
2001-10-01	13.50	14.03	13.23	14.00	685800
2001-10-02	14.25	14.95	14.04	14.23	1191600
2001-10-03	14.30	14.35	13.03	13.51	1253200
2001-10-04	13.81	13.95	12.65	12.93	1187600
2001-10-05	12.79	13.52	12.52	13.32	711800
2001-10-08	13.27	13.60	13.04	13.46	1181000
2001-10-09	13.46	14.04	13.43	13.74	330600
2001-10-10	13.67	14.69	13.67	14.33	839200
2001-10-11	14.35	14.85	13.50	14.13	337400
2001-10-12	14.06	14.13	13.50	14.08	167200
2001-10-15	13.85	13.90	13.50	13.79	270200
2001-10-16	14.02	14.11	13.50	13.62	595200
2001-10-17	13.98	15.00	13.68	14.08	1066000
2001-10-18	14.20	14.53	13.75	14.45	447200
2001-10-19	14.45	14.58	14.16	14.29	473200
2001-10-22	14.29	14.75	13.65	13.83	760600
2001-10-23	13.85	14.15	13.56	13.83	927600
2001-10-24	13.91	14.13	13.20	13.91	609600
2001-10-25	13.96	14.06	13.69	13.90	426200
2001-10-26	13.92	14.52	13.90	14.40	668800
2001-10-29	14.51	14.83	13.93	14.66	235800
2001-10-30	14.68	14.78	13.63	14.48	342600
2001-10-31	14.50	14.75	14.05	14.70	137200
2001-11-01	14.75	15.18	14.25	14.98	573800
2001-11-02	14.93	15.52	14.78	15.18	471400
2001-11-05	15.18	15.44	14.83	14.83	646400
2001-11-06	14.87	14.93	14.38	14.57	233800
2001-11-07	14.68	15.00	14.51	14.68	161200
2001-11-08	14.66	14.98	13.95	14.53	447200
2001-11-09	14.53	14.68	14.15	14.55	147000
2001-11-12	14.48	14.62	13.75	14.18	439400
2001-11-13	14.48	14.50	13.95	14.00	344000
2001-11-14	14.10	14.25	13.56	13.60	284400
2001-11-15	13.50	13.53	13.01	13.36	573200
2001-11-16	13.28	13.43	12.98	13.25	247800
2001-11-19	13.23	13.83	13.04	13.23	682200
2001-11-20	13.13	13.35	12.93	13.03	1015200
2001-11-21	12.95	13.15	12.88	12.90	721200
2001-11-23	12.90	13.19	12.64	12.84	252600
2001-11-26	12.80	12.90	11.39	11.99	1913400
2001-11-27	11.90	12.40	11.88	12.30	2815800
2001-11-28	12.23	12.65	12.20	12.50	1326200
2001-11-29	12.43	13.07	12.30	13.05	633000
2001-11-30	13.07	13.61	12.88	13.54	661200
2001-12-03	13.45	13.88	13.45	13.79	490200
2001-12-04	13.77	14.08	13.69	14.03	350600
2001-12-05	14.00	14.25	13.90	14.12	1494600
2001-12-06	14.01	14.21	13.37	13.83	502400
2001-12-07	13.60	13.98	13.45	13.75	233200
2001-12-10	13.75	14.00	13.45	13.63	531800
2001-12-11	13.53	13.78	13.33	13.55	804200
2001-12-12	13.56	13.57	13.08	13.20	472800
2001-12-13	13.19	13.35	12.98	13.20	900000
2001-12-14	13.30	13.33	12.74	13.00	633400
2001-12-17	12.46	13.35	12.40	13.35	756600
2001-12-18	13.22	13.53	13.01	13.29	836200
2001-12-19	13.15	13.30	12.88	13.23	300600
2001-12-20	13.15	13.56	12.81	13.45	280800
2001-12-21	13.40	13.99	13.20	13.99	334000
2001-12-24	14.13	14.18	13.66	13.77	69000
2001-12-26	13.73	13.88	13.28	13.85	531200
2001-12-27	13.88	13.93	13.00	13.00	476600
2001-12-28	13.01	13.50	13.00	13.23	156000
2001-12-31	13.25	13.43	12.85	13.17	213800
2002-01-02	13.17	13.17	12.31	12.80	438000
2002-01-03	12.77	13.32	12.70	13.30	1196600
2002-01-04	13.16	13.61	13.13	13.45	460200
2002-01-07	13.53	14.14	13.45	13.96	818200
2002-01-08	13.95	14.49	13.95	14.45	462000
2002-01-09	14.37	14.96	14.37	14.73	1021400
2002-01-10	14.79	15.16	14.76	15.01	560400
2002-01-11	15.03	16.10	13.93	14.05	3067200
2002-01-14	13.91	14.75	13.57	14.66	555400
2002-01-15	14.68	15.00	14.26	14.69	364200
2002-01-16	14.58	15.05	14.38	14.70	260600
2002-01-17	14.95	15.35	14.75	15.33	333200
2002-01-18	15.34	15.52	15.07	15.25	468200
2002-01-22	15.33	15.73	14.98	14.98	341200
2002-01-23	14.95	15.48	14.95	15.40	245600
2002-01-24	15.43	15.80	15.15	15.50	422200
2002-01-25	15.45	15.98	15.20	15.38	305800
2002-01-28	15.42	15.61	15.01	15.58	631600
2002-01-29	15.60	15.72	15.42	15.64	867600
2002-01-30	15.53	15.60	15.27	15.60	213000
2002-01-31	15.43	15.68	15.28	15.51	284000
2002-02-01	15.59	16.31	15.31	15.95	931800
2002-02-04	15.95	16.75	15.27	15.43	1233600
2002-02-05	15.28	15.53	14.50	14.98	717800
2002-02-06	14.75	15.10	14.45	14.57	300000
2002-02-07	14.53	14.65	13.88	14.01	280000
2002-02-08	14.10	15.30	13.59	15.22	721800
2002-02-11	15.30	16.12	15.26	15.93	1020800
2002-02-12	15.99	16.53	15.55	16.41	882400
2002-02-13	16.48	16.74	16.13	16.57	321000
2002-02-14	16.60	16.72	16.25	16.35	371800
2002-02-15	16.37	16.37	16.09	16.21	234000
2002-02-19	16.20	16.25	15.78	15.86	242400
2002-02-20	16.03	16.30	15.15	15.44	329800
2002-02-21	15.50	15.60	14.59	14.71	545000
2002-02-22	14.63	15.00	14.43	14.73	322000
2002-02-25	14.93	15.23	14.68	15.07	145200
2002-02-26	15.23	15.38	14.93	15.38	144800
2002-02-27	15.40	15.62	14.98	15.11	138400
2002-02-28	15.21	15.24	13.91	14.05	991400
2002-03-01	14.03	14.40	13.93	14.19	871600
2002-03-04	14.46	14.53	13.79	13.79	728200
2002-03-05	13.80	13.95	13.01	13.50	1575600
2002-03-06	13.50	13.86	13.45	13.75	706600
2002-03-07	13.73	13.80	13.50	13.70	488800
2002-03-08	13.59	14.15	13.59	13.86	304400
2002-03-11	14.05	14.32	13.80	14.18	265400
2002-03-12	14.00	14.35	13.92	14.03	229800
2002-03-13	14.16	14.22	13.99	14.13	245400
2002-03-14	14.13	14.60	14.06	14.45	417400
2002-03-15	14.40	14.50	14.18	14.40	268400
2002-03-18	14.33	14.55	14.33	14.52	318800
2002-03-19	14.55	14.63	14.26	14.28	145200
2002-03-20	14.33	14.33	13.58	13.81	373800
2002-03-21	13.84	14.83	13.78	14.55	285800
2002-03-22	14.53	14.56	14.35	14.40	177000
2002-03-25	14.40	14.41	13.88	13.88	591600
2002-03-26	14.00	14.38	13.87	14.36	414200
2002-03-27	14.09	14.48	13.70	13.76	406400
2002-03-28	13.80	14.33	13.73	14.07	320600
2002-04-01	14.19	14.50	14.04	14.34	352600
2002-04-02	14.27	14.34	13.75	13.76	218800
2002-04-03	13.76	13.76	13.43	13.55	203400
2002-04-04	13.51	13.63	13.28	13.38	429600
2002-04-05	13.37	13.40	10.41	10.83	3953600
2002-04-08	11.48	11.48	10.86	11.11	2588400
2002-04-09	11.31	11.85	11.08	11.09	878000
2002-04-10	11.13	11.65	11.08	11.55	423000
2002-04-11	11.55	11.78	11.19	11.58	598200
2002-04-12	11.46	11.75	11.46	11.65	244000
2002-04-15	11.65	11.73	11.35	11.48	657800
2002-04-16	11.48	11.90	11.26	11.28	842600
2002-04-17	11.36	11.36	10.90	11.02	961800
2002-04-18	11.01	11.21	11.00	11.13	1034600
2002-04-19	11.15	11.38	11.00	11.01	527800
2002-04-22	11.02	11.12	10.72	10.76	550400
2002-04-23	10.71	11.25	10.67	11.16	753600
2002-04-24	11.28	11.47	10.89	11.00	815600
2002-04-25	11.14	11.14	9.83	10.23	1175800
2002-04-26	10.20	10.47	9.49	10.12	960600
2002-04-29	9.98	9.98	9.50	9.72	619400
2002-04-30	9.70	9.75	9.23	9.75	1062200
2002-05-01	9.69	9.84	9.46	9.74	1464600
2002-05-02	9.65	10.22	9.60	10.06	575400
2002-05-03	10.13	10.34	9.95	10.23	388000
2002-05-06	10.25	10.25	9.78	9.93	435000
2002-05-07	9.88	10.15	9.50	10.00	395400
2002-05-08	10.20	11.20	10.00	11.11	1021800
2002-05-09	11.08	11.25	10.38	10.63	843200
2002-05-10	10.50	10.62	10.28	10.50	443800
2002-05-13	10.51	10.80	10.40	10.71	461000
2002-05-14	10.61	10.61	9.90	10.13	688200
2002-05-15	10.01	10.24	9.80	9.87	436000
2002-05-16	10.47	10.50	9.57	9.68	403400
2002-05-17	9.90	9.90	9.46	9.87	624800
2002-05-20	9.88	10.05	9.51	9.99	220600
2002-05-21	10.04	10.04	9.51	9.51	381400
2002-05-22	9.74	9.75	8.93	9.25	588600
2002-05-23	9.25	9.70	8.94	9.55	288800
2002-05-24	9.55	9.65	9.26	9.26	216600
2002-05-28	9.48	9.48	8.92	9.22	330400
2002-05-29	9.08	9.15	9.05	9.08	745600
2002-05-30	9.07	9.58	9.00	9.58	1244800
2002-05-31	9.52	9.73	9.41	9.55	446200
2002-06-03	9.63	9.63	9.13	9.17	312400
2002-06-04	9.14	9.23	8.92	9.00	606000
2002-06-05	9.20	9.47	9.13	9.39	283400
2002-06-06	9.43	9.43	9.19	9.38	536400
2002-06-07	9.23	9.25	8.90	8.93	591000
2002-06-10	9.08	9.46	9.03	9.17	411800
2002-06-11	9.03	9.22	8.88	8.97	441200
2002-06-12	8.93	9.03	8.68	8.99	506600
2002-06-13	8.88	9.01	8.73	8.92	358600
2002-06-14	8.83	9.32	8.70	9.26	474400
2002-06-17	9.28	9.50	9.25	9.47	233400
2002-06-18	9.47	11.08	9.36	11.00	1118800
2002-06-19	11.00	11.07	10.30	10.57	682800
2002-06-20	10.38	10.52	10.18	10.39	474800
2002-06-21	10.45	10.50	10.17	10.21	215200
2002-06-24	10.16	10.54	9.85	10.13	778200
2002-06-25	10.10	10.60	9.95	10.36	291600
2002-06-26	9.69	10.74	9.63	10.45	655000
2002-06-27	10.58	10.69	10.38	10.62	756800
2002-06-28	10.70	10.89	10.50	10.88	686000
2002-07-01	10.90	10.90	9.89	10.00	192400
2002-07-02	10.00	10.55	9.70	10.10	590200
2002-07-03	10.05	10.05	8.68	8.95	2031800
2002-07-05	9.14	9.34	8.96	9.11	185400
2002-07-08	9.00	9.26	8.97	9.02	418200
2002-07-09	9.20	9.27	9.00	9.01	331800
2002-07-10	9.20	9.20	8.58	8.98	861800
2002-07-11	8.86	9.24	8.76	9.24	304400
2002-07-12	9.25	9.56	9.02	9.43	329200
2002-07-15	9.50	9.50	8.85	9.15	668400
2002-07-16	9.16	9.33	8.85	9.00	432800
2002-07-17	9.13	9.55	8.68	9.19	518400
2002-07-18	8.96	9.05	8.70	8.75	116600
2002-07-19	8.76	9.03	8.39	9.00	313800
2002-07-22	9.14	9.14	8.34	8.50	569000
2002-07-23	8.46	8.60	7.59	8.00	623000
2002-07-24	8.10	8.10	7.68	7.95	381400
2002-07-25	7.83	8.00	7.78	7.97	702600
2002-07-26	7.93	8.05	7.70	8.00	328800
2002-07-29	8.00	8.25	7.90	8.13	672000
2002-07-30	8.20	8.55	8.05	8.55	284200
2002-07-31	8.50	8.62	8.15	8.30	289600
2002-08-01	8.31	8.45	8.03	8.45	194800
2002-08-02	8.52	8.52	7.43	7.44	663800
2002-08-05	8.00	8.10	7.19	7.45	1013400
2002-08-06	7.47	7.50	7.15	7.28	914200
2002-08-07	7.28	7.47	7.28	7.36	789000
2002-08-08	7.35	7.60	7.34	7.50	370600
2002-08-09	7.50	7.52	7.33	7.48	417800
2002-08-12	7.50	7.59	7.40	7.48	385600
2002-08-13	7.46	7.85	7.42	7.50	543400
2002-08-14	7.50	7.66	7.45	7.56	401600
2002-08-15	7.55	7.75	7.50	7.75	295000
2002-08-16	7.61	7.75	7.48	7.54	298400
2002-08-19	7.55	7.70	7.47	7.63	395800
2002-08-20	7.63	7.98	7.60	7.79	328200
2002-08-21	7.78	8.33	7.68	8.05	443000
2002-08-22	8.03	8.20	7.94	8.06	226600
2002-08-23	8.06	8.26	7.97	8.13	340800
2002-08-26	8.13	8.32	8.05	8.31	170800
2002-08-27	8.30	8.30	8.06	8.10	331800
2002-08-28	8.11	8.19	7.92	8.03	417400
2002-08-29	8.15	8.15	7.92	8.13	198200
2002-08-30	8.05	8.14	7.72	7.73	178000
2002-09-03	7.74	7.74	7.45	7.53	299200
2002-09-04	7.53	7.83	7.53	7.78	340800
2002-09-05	7.71	7.77	7.51	7.58	152000
2002-09-06	7.68	7.85	7.66	7.77	291000
2002-09-09	7.75	7.88	7.63	7.80	356400
2002-09-10	7.85	7.90	7.73	7.85	236600
2002-09-11	7.88	7.95	7.75	7.83	261400
2002-09-12	7.88	7.88	7.68	7.74	203600
2002-09-13	7.75	7.87	7.70	7.80	362200
2002-09-16	7.76	7.87	7.71	7.77	188600
2002-09-17	7.77	7.82	7.56	7.57	132800
2002-09-18	7.55	7.90	7.55	7.81	294600
2002-09-19	7.80	7.91	7.68	7.70	406600
2002-09-20	8.00	8.05	7.75	7.85	343000
2002-09-23	7.84	7.95	7.78	7.80	613600
2002-09-24	7.80	7.93	7.43	7.50	348600
2002-09-25	7.54	7.89	7.53	7.85	628400
2002-09-26	7.82	7.86	7.60	7.76	447400
2002-09-27	7.77	7.90	7.70	7.80	571000
2002-09-30	7.81	7.96	7.55	7.95	703200
2002-10-01	7.95	8.25	7.68	8.06	456000
2002-10-02	8.06	8.25	8.00	8.03	511600
2002-10-03	8.04	8.23	8.04	8.09	384400
2002-10-04	8.17	8.18	7.87	7.93	248600
2002-10-07	7.91	8.07	7.53	7.61	504800
2002-10-08	7.70	8.00	7.58	7.92	412200
2002-10-09	7.85	7.93	7.76	7.83	275000
2002-10-10	7.83	8.20	7.83	8.19	337400
2002-10-11	8.20	8.22	7.96	8.07	203400
2002-10-14	7.98	8.17	7.58	7.60	710800
2002-10-15	7.61	8.04	7.36	7.43	662000
2002-10-16	7.37	7.45	6.84	7.17	553000
2002-10-17	7.21	7.51	6.83	6.95	363000
2002-10-18	6.95	7.24	6.03	7.05	2890000
2002-10-21	7.08	7.30	7.00	7.01	546400
2002-10-22	7.08	7.53	7.08	7.43	643600
2002-10-23	7.40	7.65	7.20	7.54	303400
2002-10-24	7.69	7.79	6.87	6.95	2466200
2002-10-25	6.95	7.30	6.92	7.22	249600
2002-10-28	7.27	7.63	7.21	7.49	422000
2002-10-29	7.55	7.55	7.23	7.48	244800
2002-10-30	7.50	7.53	6.68	6.87	944200
2002-10-31	6.87	7.20	6.83	6.91	434200
2002-11-01	6.81	7.06	6.74	7.00	431200
2002-11-04	6.83	7.97	6.83	7.97	1566000
2002-11-05	7.95	8.72	7.75	8.38	819800
2002-11-06	8.48	9.25	8.41	8.67	928200
2002-11-07	8.63	8.70	8.48	8.56	367200
2002-11-08	8.53	8.92	8.50	8.82	316400
2002-11-11	8.75	9.03	8.65	8.77	365000
2002-11-12	8.76	9.11	8.75	9.08	344600
2002-11-13	9.05	9.50	8.85	9.24	364000
2002-11-14	9.28	9.49	9.15	9.34	299400
2002-11-15	9.24	9.46	8.95	9.02	388600
2002-11-18	8.95	9.06	8.72	8.75	458400
2002-11-19	8.76	9.03	8.63	8.86	472400
2002-11-20	8.80	9.02	8.80	9.00	330800
2002-11-21	9.02	9.21	8.85	8.86	396200
2002-11-22	8.85	9.16	8.73	9.04	295200
2002-11-25	9.00	9.23	8.82	9.11	260000
2002-11-26	9.05	9.16	8.56	8.71	242600
2002-11-27	8.65	8.98	8.65	8.88	148400
2002-11-29	8.81	9.09	8.78	8.78	46800
2002-12-02	8.90	9.00	8.43	8.55	284000
2002-12-03	8.53	8.73	8.38	8.60	245600
2002-12-04	8.65	8.80	8.45	8.65	182600
2002-12-05	8.65	8.81	8.63	8.63	103400
2002-12-06	8.63	8.90	8.63	8.89	136000
2002-12-09	8.83	9.05	8.50	8.56	288400
2002-12-10	8.59	8.93	8.59	8.63	190400
2002-12-11	8.68	8.93	8.63	8.83	291200
2002-12-12	8.87	8.90	8.40	8.51	454800
2002-12-13	8.51	8.83	8.51	8.68	340200
2002-12-16	8.69	8.88	8.56	8.80	200200
2002-12-17	8.73	9.00	8.71	8.95	139600
2002-12-18	8.93	9.04	8.65	8.72	253800
2002-12-19	8.81	8.85	8.48	8.50	219200
2002-12-20	8.63	8.80	8.50	8.57	270800
2002-12-23	8.53	8.80	8.48	8.67	219600
2002-12-24	8.68	8.83	8.47	8.47	65000
2002-12-26	8.55	8.70	8.55	8.67	175600
2002-12-27	8.60	8.65	8.49	8.60	126800
2002-12-30	8.53	8.91	8.53	8.84	428800
2002-12-31	8.90	9.20	8.78	8.83	222400
2003-01-02	8.85	9.03	8.82	8.95	102800
2003-01-03	8.98	8.98	8.87	8.90	88200
2003-01-06	8.90	8.91	8.70	8.87	545400
2003-01-07	8.90	8.90	8.63	8.78	118200
2003-01-08	8.79	8.87	8.67	8.71	190400
2003-01-09	8.77	8.80	8.55	8.75	121200
2003-01-10	8.70	8.78	8.59	8.72	212000
2003-01-13	8.78	8.80	8.50	8.60	229600
2003-01-14	8.61	8.79	8.56	8.69	405800
2003-01-15	8.63	8.71	8.37	8.40	246000
2003-01-16	8.40	8.57	8.37	8.39	317200
2003-01-17	8.37	8.48	8.11	8.36	247200
2003-01-21	8.39	8.44	8.16	8.20	408200
2003-01-22	8.21	8.22	8.00	8.22	209200
2003-01-23	8.22	8.25	7.97	8.08	436000
2003-01-24	8.01	8.07	7.83	7.90	233200
2003-01-27	7.90	8.14	7.84	8.05	326400
2003-01-28	8.09	8.33	8.05	8.25	196600
2003-01-29	8.25	8.25	7.95	8.13	209600
2003-01-30	8.15	8.35	8.15	8.30	289800
2003-01-31	8.28	8.46	8.18	8.24	385600
2003-02-03	8.25	8.32	8.13	8.23	262600
2003-02-04	8.20	8.23	8.08	8.20	168600
2003-02-05	8.24	8.42	8.19	8.34	239800
2003-02-06	8.28	8.36	8.28	8.35	84400
2003-02-07	8.30	8.41	8.18	8.35	143000
2003-02-10	8.36	8.45	8.33	8.45	156600
2003-02-11	8.45	8.48	8.41	8.44	125000
2003-02-12	8.86	9.05	8.73	8.75	1453800
2003-02-13	8.80	9.00	8.63	8.95	3980800
2003-02-14	8.89	8.93	8.82	8.90	1066600
2003-02-18	8.90	9.17	8.88	9.09	541800
2003-02-19	9.05	9.44	9.04	9.13	338000
2003-02-20	9.06	9.57	9.06	9.29	405600
2003-02-21	9.25	9.63	9.14	9.33	843600
2003-02-24	9.28	9.62	9.23	9.32	604600
2003-02-25	9.25	9.71	9.18	9.70	299600
2003-02-26	9.68	9.98	9.57	9.63	618200
2003-02-27	9.75	9.95	9.34	9.58	592800
2003-02-28	9.50	9.83	9.50	9.70	386200
2003-03-03	9.67	9.81	9.65	9.80	523000
2003-03-04	9.71	10.14	9.67	10.00	1052800
2003-03-05	10.03	10.05	9.91	10.00	549800
2003-03-06	10.00	10.18	9.93	10.18	752400
2003-03-07	10.08	10.21	9.95	9.95	719400
2003-03-10	9.95	9.95	9.60	9.81	445800
2003-03-11	9.80	9.81	9.46	9.63	566400
2003-03-12	9.61	9.75	9.45	9.72	344200
2003-03-13	9.75	10.08	9.66	10.04	347200
2003-03-14	10.01	10.25	10.00	10.13	345200
2003-03-17	10.09	10.78	10.03	10.63	810000
2003-03-18	10.63	11.28	10.57	11.25	1378000
2003-03-19	11.25	11.55	11.16	11.40	1161400
2003-03-20	11.35	11.37	11.16	11.28	544400
2003-03-21	11.45	11.85	11.37	11.78	977600
2003-03-24	11.63	11.74	11.36	11.38	716800
2003-03-25	11.45	11.86	11.25	11.79	658600
2003-03-26	11.12	11.60	10.88	11.43	7629000
2003-03-27	11.40	11.69	11.39	11.58	1064400
2003-03-28	11.57	11.59	11.41	11.48	429200
2003-03-31	11.39	11.60	11.11	11.50	824200
2003-04-01	11.52	11.67	11.32	11.48	2008800
2003-04-02	11.51	11.65	11.40	11.51	706600
2003-04-03	11.54	11.67	11.48	11.59	352600
2003-04-04	11.62	11.68	11.47	11.58	181000
2003-04-07	11.70	12.00	11.37	11.39	500000
2003-04-08	11.39	11.56	11.36	11.40	558200
2003-04-09	11.36	11.58	11.16	11.37	868000
2003-04-10	11.40	11.61	11.32	11.53	184800
2003-04-11	11.52	11.68	11.30	11.34	517600
2003-04-14	11.45	11.62	11.25	11.50	333400
2003-04-15	11.46	11.71	11.35	11.71	484800
2003-04-16	11.79	11.86	10.88	10.88	961600
2003-04-17	10.95	11.39	10.92	11.25	586800
2003-04-21	11.29	11.29	10.95	11.08	311000
2003-04-22	11.08	11.25	11.00	11.10	978400
2003-04-23	11.15	11.85	11.15	11.78	386600
2003-04-24	11.82	12.25	11.56	12.25	890000
2003-04-25	12.52	13.57	12.49	13.15	2718000
2003-04-28	12.62	13.19	12.61	12.97	1464400
2003-04-29	12.98	13.25	12.88	13.18	831200
2003-04-30	13.15	13.45	13.03	13.39	789200
2003-05-01	13.41	13.41	13.05	13.28	446000
2003-05-02	13.25	13.53	13.20	13.38	504600
2003-05-05	13.48	13.48	13.07	13.24	433000
2003-05-06	13.20	13.28	13.00	13.09	600600
2003-05-07	13.09	13.25	12.88	13.08	465400
2003-05-08	13.09	13.42	13.05	13.38	550600
2003-05-09	13.47	13.50	12.97	13.00	546200
2003-05-12	12.96	13.27	12.88	13.25	518200
2003-05-13	13.27	13.27	13.10	13.16	272200
2003-05-14	13.16	13.25	13.03	13.23	253800
2003-05-15	13.18	13.26	13.17	13.25	388000
2003-05-16	13.14	13.25	12.84	12.85	519800
2003-05-19	12.83	12.98	12.35	12.62	873600
2003-05-20	12.67	13.02	12.66	12.92	865200
2003-05-21	12.94	14.04	12.86	13.74	2553200
2003-05-22	13.88	13.88	13.34	13.63	1098800
2003-05-23	13.66	13.99	13.59	13.69	792600
2003-05-27	13.73	14.26	13.53	13.98	1360800
2003-05-28	14.00	14.38	13.71	14.29	828800
2003-05-29	14.34	14.97	14.34	14.53	1087000
2003-05-30	14.51	14.66	14.02	14.11	730400
2003-06-02	14.26	14.63	13.92	13.97	1251200
2003-06-03	13.97	14.07	13.71	13.75	821000
2003-06-04	13.72	14.11	13.72	14.07	2082400
2003-06-05	14.13	14.50	14.03	14.45	336400
2003-06-06	14.47	14.74	13.93	14.04	548600
2003-06-09	14.13	14.17	13.57	13.63	476400
2003-06-10	13.63	14.17	13.29	14.11	632200
2003-06-11	14.09	14.34	14.07	14.23	292400
2003-06-12	14.25	14.25	13.90	14.07	275000
2003-06-13	14.12	14.12	13.65	13.77	316800
2003-06-16	13.85	13.90	13.50	13.87	400600
2003-06-17	13.78	13.98	13.45	13.65	670400
2003-06-18	13.65	13.89	13.56	13.87	624200
2003-06-19	13.70	13.90	13.42	13.46	279400
2003-06-20	13.40	13.60	13.40	13.50	467800
2003-06-23	13.55	13.55	12.43	12.81	581000
2003-06-24	12.78	12.85	12.51	12.82	503600
2003-06-25	12.75	13.23	12.75	13.06	343600
2003-06-26	13.09	13.45	12.98	13.34	330800
2003-06-27	13.34	13.63	13.23	13.63	328800
2003-06-30	13.41	13.65	13.09	13.18	409000
2003-07-01	13.17	13.34	12.67	12.80	705800
2003-07-02	12.90	12.95	12.42	12.45	887200
2003-07-03	12.46	12.56	12.25	12.25	559400
2003-07-07	12.24	12.33	11.84	11.90	1107600
2003-07-08	11.94	12.34	11.85	12.25	1163800
2003-07-09	12.25	12.50	12.18	12.37	767000
2003-07-10	12.29	12.41	12.19	12.33	364200
2003-07-11	12.41	12.88	12.25	12.70	327000
2003-07-14	12.75	13.25	12.53	12.80	624600
2003-07-15	12.75	12.96	12.61	12.80	436200
2003-07-16	12.84	12.88	12.55	12.79	686200
2003-07-17	12.73	12.83	12.35	12.37	562200
2003-07-18	12.49	12.63	12.38	12.60	288000
2003-07-21	12.51	12.81	12.46	12.78	450800
2003-07-22	12.81	13.03	12.60	12.91	671000
2003-07-23	12.90	13.79	12.86	13.60	1070600
2003-07-24	13.56	14.23	13.50	13.75	517600
2003-07-25	13.88	13.92	13.62	13.89	286000
2003-07-28	13.88	14.12	13.73	13.73	357800
2003-07-29	13.79	14.21	13.67	14.12	247400
2003-07-30	14.17	14.50	13.95	14.46	619200
2003-07-31	13.68	13.79	12.05	12.53	4649400
2003-08-01	12.68	12.71	12.29	12.48	1947400
2003-08-04	12.48	12.50	12.21	12.46	432400
2003-08-05	12.53	12.71	12.03	12.18	728000
2003-08-06	12.13	12.34	11.72	11.73	420400
2003-08-07	11.90	11.97	11.70	11.81	572000
2003-08-08	11.89	12.14	11.80	12.08	324200
2003-08-11	12.37	12.45	12.22	12.40	491800
2003-08-12	12.33	12.43	12.25	12.38	243200
2003-08-13	12.33	12.40	12.15	12.34	284000
2003-08-14	12.28	12.55	12.23	12.54	398000
2003-08-15	12.50	12.55	12.34	12.38	135000
2003-08-18	12.38	13.04	12.38	12.95	331800
2003-08-19	12.95	13.16	12.85	13.14	446000
2003-08-20	13.16	13.18	13.01	13.15	197600
2003-08-21	13.15	13.18	13.01	13.17	141200
2003-08-22	13.19	13.20	13.00	13.02	521600
2003-08-25	13.00	13.18	12.87	12.99	291000
2003-08-26	12.83	13.05	12.77	13.02	231200
2003-08-27	12.99	13.02	12.82	13.01	169000
2003-08-28	12.91	13.13	12.86	13.12	223800
2003-08-29	13.18	13.62	13.14	13.51	546400
2003-09-02	13.49	13.83	13.46	13.74	230000
2003-09-03	13.78	13.99	13.76	13.95	220800
2003-09-04	13.97	14.13	13.86	14.10	326400
2003-09-05	14.02	14.15	13.85	13.95	579600
2003-09-08	14.05	14.43	13.95	14.38	499200
2003-09-09	14.21	14.70	14.21	14.67	945800
2003-09-10	14.56	14.63	14.10	14.12	344800
2003-09-11	14.15	14.25	13.95	14.18	316200
2003-09-12	14.16	14.28	14.05	14.13	284600
2003-09-15	14.16	14.53	14.08	14.30	242400
2003-09-16	14.30	14.60	14.30	14.48	1281400
2003-09-17	14.56	14.62	14.33	14.50	342400
2003-09-18	14.51	14.98	14.40	14.86	628600
2003-09-19	14.90	14.91	14.70	14.87	532600
2003-09-22	14.80	15.19	14.80	14.89	859800
2003-09-23	14.98	15.04	14.77	15.00	412400
2003-09-24	14.95	15.33	14.84	14.98	723400
2003-09-25	14.90	15.28	14.14	14.22	500400
2003-09-26	14.14	14.22	13.62	13.66	545000
2003-09-29	13.95	15.00	13.83	14.38	1066200
2003-09-30	14.50	14.50	14.07	14.15	674600
2003-10-01	14.50	14.52	14.28	14.38	588000
2003-10-02	14.35	15.28	14.30	15.17	948600
2003-10-03	15.38	15.95	15.34	15.58	1733800
2003-10-06	16.12	16.24	15.75	15.93	1291400
2003-10-07	15.98	16.13	15.91	16.05	846800
2003-10-08	16.12	16.22	15.80	15.84	815600
2003-10-09	15.96	16.00	15.49	15.67	512600
2003-10-10	15.70	15.75	15.34	15.66	482800
2003-10-13	15.83	16.21	15.49	16.00	451000
2003-10-14	16.16	16.41	15.83	16.27	689800
2003-10-15	16.39	16.62	16.32	16.37	1019000
2003-10-16	16.37	16.54	15.00	15.44	1287000
2003-10-17	15.52	15.55	15.04	15.07	359800
2003-10-20	15.13	15.54	15.00	15.41	409600
2003-10-21	15.50	15.71	15.26	15.52	378800
2003-10-22	15.54	15.54	14.65	14.72	643800
2003-10-23	14.67	15.16	14.64	14.85	565400
2003-10-24	14.88	15.10	14.80	14.87	432800
2003-10-27	15.00	15.15	14.78	14.94	616400
2003-10-28	15.00	15.10	14.88	15.08	301400
2003-10-29	15.00	15.20	14.95	15.15	339800
2003-10-30	15.22	15.59	15.15	15.48	637200
2003-10-31	16.25	17.30	16.15	16.87	3465600
2003-11-03	16.68	17.09	16.19	16.20	1884400
2003-11-04	16.33	16.60	16.20	16.49	1307800
2003-11-05	16.39	16.61	16.39	16.48	729600
2003-11-06	16.62	16.70	16.43	16.43	396400
2003-11-07	16.57	17.50	16.46	16.98	1465600
2003-11-10	17.25	17.38	16.60	16.66	829800
2003-11-11	16.79	16.81	16.46	16.53	337200
2003-11-12	16.47	17.02	16.38	16.95	1893600
2003-11-13	17.00	17.04	16.80	17.01	397800
2003-11-14	16.92	17.03	16.42	16.57	360600
2003-11-17	16.45	16.50	16.05	16.22	498800
2003-11-18	16.10	16.32	15.78	15.88	435000
2003-11-19	15.81	15.88	15.20	15.56	891800
2003-11-20	15.57	15.75	15.42	15.49	608200
2003-11-21	15.63	15.63	15.34	15.34	354000
2003-11-24	15.29	16.00	15.26	15.88	677400
2003-11-25	15.90	16.23	15.80	16.11	388400
2003-11-26	16.06	16.27	15.94	15.96	375400
2003-11-28	16.03	16.03	15.50	15.70	320200
2003-12-01	15.73	16.05	15.70	15.86	594200
2003-12-02	15.85	16.19	15.85	15.94	371400
2003-12-03	15.94	16.20	15.50	15.53	303000
2003-12-04	15.58	15.66	14.85	15.30	457800
2003-12-05	15.18	15.46	15.05	15.15	498200
2003-12-08	15.05	15.30	14.84	15.15	416200
2003-12-09	15.14	15.25	14.91	14.91	425000
2003-12-10	14.86	14.91	13.75	14.03	1215200
2003-12-11	13.98	14.76	13.98	14.69	512000
2003-12-12	14.70	14.90	14.57	14.90	366000
2003-12-15	15.01	15.25	14.69	14.81	406000
2003-12-16	14.69	14.78	14.38	14.70	317200
2003-12-17	14.81	15.03	14.70	15.02	309400
2003-12-18	15.02	15.25	14.72	15.24	399000
2003-12-19	15.18	15.28	14.76	14.92	476400
2003-12-22	14.85	15.10	14.50	14.77	407000
2003-12-23	14.65	14.95	14.48	14.48	554200
2003-12-24	14.47	14.53	13.91	14.17	720800
2003-12-26	14.07	14.26	14.05	14.18	278200
2003-12-29	14.12	14.30	13.62	13.78	1666600
2003-12-30	13.82	14.71	13.75	14.39	1106200
2003-12-31	14.48	14.64	14.10	14.33	571000
2004-01-02	14.56	14.77	14.37	14.39	291600
2004-01-05	14.78	15.60	14.51	15.45	1565800
2004-01-06	15.43	15.50	14.91	14.91	788800
2004-01-07	14.93	15.25	14.79	15.25	438600
2004-01-08	15.37	15.38	15.10	15.13	215200
2004-01-09	15.02	15.24	14.92	15.10	207800
2004-01-12	15.13	15.28	14.81	14.81	400000
2004-01-13	14.85	15.05	14.75	14.90	265800
2004-01-14	15.04	15.04	14.78	14.95	272000
2004-01-15	14.97	14.97	14.75	14.84	819000
2004-01-16	14.93	15.41	14.90	15.26	396600
2004-01-20	15.37	15.69	15.32	15.62	589200
2004-01-21	15.60	15.90	15.49	15.77	388400
2004-01-22	15.85	16.43	15.52	16.36	828400
2004-01-23	16.23	16.32	16.06	16.32	707000
2004-01-26	16.36	16.50	16.08	16.43	226800
2004-01-27	16.42	16.49	16.10	16.14	250200
2004-01-28	16.12	16.32	15.75	15.75	500800
2004-01-29	15.73	16.07	15.59	15.72	236800
2004-01-30	15.68	16.27	15.53	16.27	437200
2004-02-02	16.35	16.45	16.00	16.45	456800
2004-02-03	16.33	16.93	16.32	16.82	759800
2004-02-04	16.85	16.85	16.22	16.24	314000
2004-02-05	16.22	16.30	16.01	16.20	349400
2004-02-06	16.20	16.75	16.14	16.62	235000
2004-02-09	16.59	16.70	16.33	16.53	158000
2004-02-10	16.53	16.67	16.24	16.63	281200
2004-02-11	16.65	16.68	16.42	16.59	141800
2004-02-12	16.70	16.70	16.20	16.22	150400
2004-02-13	16.19	16.32	15.90	15.91	287400
2004-02-17	15.90	16.07	15.90	16.03	157200
2004-02-18	16.12	16.14	15.73	15.73	181600
2004-02-19	15.87	15.97	15.40	15.40	187600
2004-02-20	15.38	15.65	15.28	15.38	209600
2004-02-23	15.56	15.64	15.28	15.51	339000
2004-02-24	15.63	15.63	15.26	15.38	194000
2004-02-25	15.46	16.09	15.26	16.09	431400
2004-02-26	16.11	16.65	16.02	16.60	511400
2004-02-27	16.60	16.86	15.26	15.86	1379800
2004-03-01	15.75	16.00	15.69	15.88	314400
2004-03-02	15.97	15.97	15.46	15.51	257200
2004-03-03	15.63	15.63	15.16	15.29	374400
2004-03-04	15.24	15.54	15.04	15.45	452000
2004-03-05	15.47	15.70	15.27	15.48	367600
2004-03-08	15.50	16.15	15.50	16.00	969600
2004-03-09	16.15	16.15	15.89	15.90	429000
2004-03-10	16.00	16.10	15.84	15.94	342200
2004-03-11	15.90	16.10	15.75	15.89	228200
2004-03-12	16.00	16.15	15.90	16.14	234200
2004-03-15	16.03	16.15	15.63	15.63	285200
2004-03-16	15.80	15.85	14.78	15.19	771400
2004-03-17	15.19	15.48	15.00	15.00	426400
2004-03-18	15.00	15.11	14.89	14.90	423200
2004-03-19	14.99	15.08	14.90	15.00	209000
2004-03-22	15.02	15.06	14.55	14.70	291600
2004-03-23	14.68	14.75	14.55	14.59	445400
2004-03-24	14.54	14.74	14.54	14.57	203000
2004-03-25	14.55	14.88	14.50	14.76	242800
2004-03-26	14.87	14.87	14.63	14.71	355200
2004-03-29	14.73	15.15	14.73	14.97	478800
2004-03-30	14.98	15.34	14.86	15.33	535000
2004-03-31	15.35	15.36	15.17	15.25	280000
2004-04-01	15.21	15.70	15.14	15.61	447200
2004-04-02	15.70	15.97	15.63	15.95	270400
2004-04-05	15.78	16.04	15.62	15.95	352200
2004-04-06	15.94	15.98	15.75	15.75	155200
2004-04-07	15.75	16.06	15.67	16.03	334600
2004-04-08	15.98	16.14	15.91	15.91	193200
2004-04-12	15.88	16.06	15.79	15.90	75800
2004-04-13	15.83	16.00	15.36	15.52	306000
2004-04-14	15.47	15.72	15.33	15.60	145600
2004-04-15	15.45	15.60	15.31	15.39	171200
2004-04-16	15.39	15.57	15.28	15.40	107600
2004-04-19	15.51	15.84	15.30	15.78	282800
2004-04-20	15.85	16.04	15.31	15.37	245800
2004-04-21	15.37	15.67	15.28	15.50	301400
2004-04-22	15.42	16.05	15.42	16.05	277000
2004-04-23	16.08	16.48	15.69	16.36	477000
2004-04-26	16.38	16.43	15.99	16.03	297200
2004-04-27	16.00	16.45	15.98	16.39	250800
2004-04-28	16.05	16.45	15.61	16.09	768400
2004-04-29	16.02	16.74	16.02	16.23	597200
2004-04-30	16.21	16.35	15.91	16.00	280800
2004-05-03	15.96	16.44	15.96	16.09	481400
2004-05-04	16.10	16.44	15.89	16.30	196800
2004-05-05	16.27	16.44	16.13	16.30	128600
2004-05-06	16.30	16.30	15.63	15.97	195200
2004-05-07	15.96	16.12	15.80	15.84	171000
2004-05-10	15.78	15.85	15.13	15.34	271600
2004-05-11	15.45	15.62	15.23	15.47	171200
2004-05-12	15.39	15.51	15.06	15.50	434000
2004-05-13	15.52	15.67	15.34	15.52	148800
2004-05-14	15.48	15.64	15.18	15.28	355200
2004-05-17	15.16	15.29	14.88	15.09	207000
2004-05-18	15.11	15.25	15.10	15.25	125800
2004-05-19	15.27	15.35	15.06	15.25	356200
2004-05-20	15.26	15.50	15.15	15.38	216800
2004-05-21	15.50	15.50	15.26	15.43	242800
2004-05-24	15.47	15.60	15.40	15.48	141400
2004-05-25	15.39	15.60	15.39	15.60	448200
2004-05-26	15.57	15.98	15.54	15.95	155600
2004-05-27	15.87	16.28	15.87	16.27	266600
2004-05-28	16.29	16.29	15.94	16.02	169800
2004-06-01	15.92	16.24	15.90	16.16	130600
2004-06-02	16.23	16.78	16.12	16.51	619000
2004-06-03	16.64	16.64	16.31	16.31	303800
2004-06-04	16.43	16.50	16.25	16.42	113200
2004-06-07	16.53	16.75	16.43	16.65	146000
2004-06-08	16.62	16.70	16.35	16.65	306200
2004-06-09	16.63	16.69	16.41	16.48	109400
2004-06-10	16.50	16.58	16.27	16.36	303000
2004-06-14	16.36	16.48	16.14	16.38	262400
2004-06-15	16.35	16.72	16.35	16.63	508400
2004-06-16	16.63	17.20	16.60	17.07	437800
2004-06-17	17.13	17.35	16.96	17.07	377800
2004-06-18	17.06	17.21	16.85	16.86	385000
2004-06-21	17.44	17.91	17.10	17.50	1215000
2004-06-22	17.69	17.69	17.25	17.50	564800
2004-06-23	17.67	17.81	17.43	17.73	1008600
2004-06-24	17.75	17.90	17.63	17.75	725200
2004-06-25	17.87	17.92	17.51	17.81	395600
2004-06-28	17.95	18.00	17.07	17.43	1411600
2004-06-29	17.48	17.64	17.28	17.50	558800
2004-06-30	17.61	17.76	17.53	17.64	356600
2004-07-01	17.65	17.90	17.35	17.54	575200
2004-07-02	17.55	17.55	17.34	17.43	213200
2004-07-06	17.42	17.43	17.13	17.17	511000
2004-07-07	17.25	17.48	16.75	17.26	630600
2004-07-08	17.35	17.45	17.05	17.07	233200
2004-07-09	17.15	17.23	16.95	16.97	124400
2004-07-12	17.06	17.15	16.55	16.70	237200
2004-07-13	16.75	17.00	16.71	16.81	157400
2004-07-14	16.73	17.10	16.50	16.59	395600
2004-07-15	16.56	16.93	16.56	16.71	239600
2004-07-16	16.88	16.92	16.49	16.53	291000
2004-07-19	16.53	16.64	16.22	16.36	183600
2004-07-20	16.37	16.68	16.26	16.61	113600
2004-07-21	16.72	16.72	16.04	16.04	158600
2004-07-22	16.14	16.14	15.22	16.06	657400
2004-07-23	16.01	16.11	15.74	15.75	213600
2004-07-26	15.85	15.85	15.30	15.35	346000
2004-07-27	15.45	15.85	15.16	15.69	183600
2004-07-28	15.48	15.82	15.01	15.69	482000
2004-07-29	15.78	15.78	15.35	15.70	285400
2004-07-30	15.49	15.92	15.49	15.80	315000
2004-08-02	15.69	16.39	15.59	16.36	340800
2004-08-03	16.38	16.42	15.99	16.06	173600
2004-08-04	15.99	16.13	15.89	16.09	444400
2004-08-05	16.03	16.09	15.94	15.97	358600
2004-08-06	15.82	16.00	15.08	15.13	650600
2004-08-09	15.06	15.18	13.69	13.90	2870400
2004-08-10	13.58	14.21	13.57	13.90	1058800
2004-08-11	13.79	14.10	13.68	13.93	866800
2004-08-12	13.83	13.87	13.62	13.71	411200
2004-08-13	13.63	14.07	13.63	14.01	419800
2004-08-16	13.89	14.35	13.89	14.34	339600
2004-08-17	14.26	14.38	14.06	14.10	429000
2004-08-18	14.11	14.53	14.04	14.48	396800
2004-08-19	14.54	14.55	14.29	14.46	131400
2004-08-20	14.48	14.67	14.38	14.66	197000
2004-08-23	14.70	15.03	14.58	14.89	421800
2004-08-24	14.84	15.04	14.60	14.75	545800
2004-08-25	14.75	15.04	14.53	15.04	436800
2004-08-26	15.04	15.04	14.78	14.90	189400
2004-08-27	14.89	15.05	14.84	14.99	197400
2004-08-30	15.03	15.03	14.75	14.85	263400
2004-08-31	14.94	15.04	14.67	14.94	257200
2004-09-01	15.01	15.82	14.99	15.13	737000
2004-09-02	15.18	15.49	15.08	15.27	1086600
2004-09-03	15.28	15.48	14.95	15.01	365600
2004-09-07	15.07	15.31	15.00	15.13	416800
2004-09-08	15.68	16.22	15.61	15.93	940600
2004-09-09	15.95	16.19	15.85	16.09	425200
2004-09-10	16.08	16.19	15.88	16.00	236000
2004-09-13	16.05	16.25	16.03	16.14	278000
2004-09-14	16.08	16.25	15.93	16.08	175800
2004-09-15	16.13	16.13	15.64	15.79	193200
2004-09-16	15.80	16.05	15.60	15.75	262600
2004-09-17	15.75	16.09	15.69	16.03	338600
2004-09-20	15.96	16.08	15.92	15.97	220600
2004-09-21	15.91	16.20	15.91	16.19	279800
2004-09-22	16.13	16.21	15.75	15.75	269200
2004-09-23	15.73	15.93	15.64	15.68	225800
2004-09-24	15.68	16.05	15.68	15.82	91200
2004-09-27	15.76	15.85	15.60	15.60	228600
2004-09-28	15.61	15.93	15.61	15.88	261800
2004-09-29	15.95	16.09	15.83	16.09	158200
2004-09-30	16.03	16.14	15.91	16.06	120800
2004-10-01	16.03	16.51	16.02	16.50	313600
2004-10-04	16.42	16.62	16.36	16.52	193200
2004-10-05	16.47	16.59	16.40	16.43	150800
2004-10-06	16.43	16.50	16.40	16.42	122000
2004-10-07	16.54	16.54	15.78	15.90	210600
2004-10-08	15.80	15.97	15.78	15.79	230200
2004-10-11	15.84	16.00	15.47	15.54	183000
2004-10-12	15.48	15.61	15.28	15.56	316200
2004-10-13	15.61	15.65	15.26	15.26	213200
2004-10-14	15.25	15.26	14.92	15.00	372800
2004-10-15	15.00	15.11	14.71	14.97	588400
2004-10-18	14.96	15.53	14.92	15.35	176800
2004-10-19	15.35	15.51	14.98	15.00	118000
2004-10-20	15.03	15.34	14.90	15.28	173200
2004-10-21	15.20	15.21	15.00	15.16	153600
2004-10-22	15.16	15.29	15.05	15.09	232800
2004-10-25	15.20	15.20	14.93	15.18	291200
2004-10-26	15.20	15.59	15.01	15.55	222400
2004-10-27	15.45	16.04	15.45	16.04	203600
2004-10-28	16.05	16.12	15.96	16.11	241400
2004-10-29	16.08	16.30	15.98	16.04	204200
2004-11-01	16.05	16.12	15.88	16.01	212200
2004-11-02	16.05	16.31	15.84	15.93	206600
2004-11-03	16.02	16.58	16.02	16.55	301400
2004-11-04	16.48	16.75	16.25	16.75	242400
2004-11-05	16.68	17.13	16.60	16.92	199000
2004-11-08	16.90	17.00	16.73	16.93	283400
2004-11-09	17.10	17.38	16.94	17.32	341600
2004-11-10	17.25	17.44	17.15	17.33	310800
2004-11-11	17.19	17.50	17.03	17.40	241600
2004-11-12	17.38	17.42	17.10	17.41	165400
2004-11-15	17.30	17.97	17.15	17.76	478400
2004-11-16	17.70	18.08	17.26	17.41	370800
2004-11-17	17.35	17.55	17.20	17.34	166200
2004-11-18	17.30	17.30	17.03	17.05	216600
2004-11-19	16.95	17.05	16.92	16.98	232800
2004-11-22	16.89	17.07	16.89	17.05	266600
2004-11-23	17.12	17.15	16.96	17.13	260800
2004-11-24	16.84	16.99	16.75	16.93	320400
2004-11-26	17.02	17.02	16.76	16.90	109800
2004-11-29	17.00	17.00	16.76	16.88	293000
2004-11-30	16.87	17.13	16.82	17.00	302600
2004-12-01	17.23	17.41	17.10	17.31	399400
2004-12-02	17.25	17.50	17.21	17.29	310200
2004-12-03	17.24	17.30	17.13	17.15	238000
2004-12-06	17.20	17.23	16.91	17.00	395000
2004-12-07	17.08	17.08	16.48	16.60	623600
2004-12-08	16.60	16.96	16.60	16.82	261400
2004-12-09	16.68	17.00	16.60	16.86	125400
2004-12-10	16.94	17.14	16.94	17.01	348400
2004-12-13	17.10	17.44	16.91	17.39	132000
2004-12-14	17.43	17.49	17.32	17.39	274800
2004-12-15	17.38	17.40	17.26	17.35	207200
2004-12-16	17.35	17.43	17.26	17.27	123600
2004-12-17	17.38	17.40	17.14	17.25	171600
2004-12-20	17.17	17.50	17.14	17.34	562800
2004-12-21	17.44	17.62	17.26	17.53	517400
2004-12-22	17.52	18.22	17.45	18.07	452800
2004-12-23	18.23	18.29	18.08	18.22	217800
2004-12-27	18.25	18.30	17.75	18.14	271400
2004-12-28	18.29	18.49	18.19	18.45	150600
2004-12-29	18.38	18.58	18.30	18.50	167200
2004-12-30	18.36	18.65	18.30	18.50	117800
2004-12-31	18.64	18.68	18.45	18.47	175600
2005-01-03	18.33	18.62	17.89	17.96	420600
2005-01-04	17.83	18.00	17.38	17.70	423600
2005-01-05	17.76	18.11	17.65	17.98	339800
2005-01-06	18.00	18.40	17.76	18.18	370800
2005-01-07	18.11	18.25	17.79	18.06	574600
2005-01-10	18.01	18.37	17.91	18.12	195200
2005-01-11	18.11	18.27	17.85	18.09	292200
2005-01-12	18.21	18.31	17.73	18.20	295400
2005-01-13	18.10	18.16	17.66	17.84	400800
2005-01-14	17.86	17.89	17.57	17.62	170000
2005-01-18	17.57	18.24	17.54	18.21	234400
2005-01-19	18.25	18.25	17.94	18.00	145000
2005-01-20	18.00	18.23	18.00	18.14	202000
2005-01-21	18.04	18.35	18.03	18.09	205600
2005-01-24	18.08	18.23	17.71	17.82	197400
2005-01-25	17.84	18.07	17.69	17.87	206600
2005-01-26	18.00	18.49	18.00	18.47	294800
2005-01-27	18.42	18.49	18.29	18.39	141000
2005-01-28	18.39	18.50	18.17	18.48	237000
2005-01-31	18.49	18.88	18.46	18.84	264400
2005-02-01	18.76	19.41	18.69	19.36	484600
2005-02-02	19.48	19.49	19.21	19.42	293600
2005-02-03	19.28	19.37	18.97	19.35	205600
2005-02-04	19.26	19.68	19.24	19.45	185200
2005-02-07	19.49	19.49	19.23	19.32	241800
2005-02-08	19.35	19.43	19.22	19.40	110600
2005-02-09	19.25	19.35	18.70	18.72	441600
2005-02-10	18.73	18.92	18.63	18.85	560200
2005-02-11	18.80	19.36	18.80	19.13	749600
2005-02-14	19.05	19.38	18.90	19.05	261000
2005-02-15	19.00	19.18	18.84	18.89	328400
2005-02-16	18.85	19.25	18.81	19.12	404800
2005-02-17	19.23	19.23	18.80	19.00	150000
2005-02-18	19.06	19.10	18.91	19.05	486600
2005-02-22	19.00	19.05	18.40	18.41	292600
2005-02-23	18.43	18.69	18.14	18.16	310400
2005-02-24	18.13	18.28	17.84	18.16	418000
2005-02-25	18.24	18.47	18.17	18.37	179400
2005-02-28	18.38	18.69	18.21	18.55	470000
2005-03-01	18.67	19.25	18.61	19.03	583200
2005-03-02	19.07	19.46	18.98	19.21	702600
2005-03-03	19.31	19.66	19.25	19.54	706400
2005-03-04	19.69	19.94	19.63	19.71	634600
2005-03-07	19.89	19.89	19.55	19.59	383800
2005-03-08	19.68	19.79	19.32	19.43	362400
2005-03-09	19.50	19.50	19.17	19.17	275600
2005-03-10	19.32	19.32	18.99	19.01	383200
2005-03-11	19.12	19.34	19.00	19.11	466000
2005-03-14	19.01	19.15	18.95	19.08	1680000
2005-03-15	19.13	19.41	18.92	19.03	828400
2005-03-16	18.88	19.05	18.36	18.49	878800
2005-03-17	18.40	18.73	18.35	18.41	275000
2005-03-18	18.56	18.56	18.26	18.38	751800
2005-03-21	18.51	18.58	18.40	18.50	275000
2005-03-22	18.48	18.67	17.81	17.87	777800
2005-03-23	17.78	17.98	17.55	17.73	516400
2005-03-24	17.72	17.95	17.70	17.76	350400
2005-03-28	17.75	18.03	17.75	17.87	273000
2005-03-29	17.80	18.13	17.61	17.69	310600
2005-03-30	17.63	17.77	17.45	17.57	419200
2005-03-31	17.47	17.64	17.38	17.61	485400
2005-04-01	17.65	17.86	17.51	17.55	529800
2005-04-04	17.55	17.88	17.38	17.85	326800
2005-04-05	17.89	18.60	17.85	18.28	712400
2005-04-06	18.22	18.57	18.22	18.36	836000
2005-04-07	18.42	18.50	18.31	18.50	254800
2005-04-08	18.56	18.59	18.10	18.10	121400
2005-04-11	18.10	18.50	18.05	18.31	292400
2005-04-12	18.23	18.34	17.91	18.20	347000
2005-04-13	18.20	18.33	18.04	18.21	356000
2005-04-14	18.14	18.42	18.08	18.16	226000
2005-04-15	18.06	18.30	17.84	17.88	301400
2005-04-18	17.78	17.87	17.56	17.72	206400
2005-04-19	17.70	18.03	17.61	17.93	145400
2005-04-20	17.93	18.07	17.74	17.95	277800
2005-04-21	17.87	18.66	17.87	18.59	441800
2005-04-22	18.39	18.60	17.83	17.94	754800
2005-04-25	17.95	18.39	17.93	18.26	733800
2005-04-26	18.12	18.17	17.61	17.79	365400
2005-04-27	17.69	17.77	17.48	17.54	179400
2005-04-28	17.47	17.62	17.26	17.26	395200
2005-04-29	17.24	17.84	17.05	17.72	461400
2005-05-02	17.65	17.92	17.48	17.72	507600
2005-05-03	17.53	18.09	17.53	17.80	190600
2005-05-04	17.76	18.18	17.76	17.89	212200
2005-05-05	17.76	17.98	17.57	17.84	329400
2005-05-06	17.98	17.99	17.44	17.46	247400
2005-05-09	14.66	16.97	14.35	16.94	8039600
2005-05-10	16.79	17.05	16.51	16.69	1438800
2005-05-11	16.44	16.65	16.30	16.40	681000
2005-05-12	16.32	16.39	16.23	16.31	807400
2005-05-13	16.25	16.54	16.14	16.32	624800
2005-05-16	16.42	16.89	16.37	16.67	965400
2005-05-17	16.59	16.76	16.35	16.66	187600
2005-05-18	16.61	17.10	16.61	16.98	344800
2005-05-19	16.97	17.12	16.68	16.78	342800
2005-05-20	16.78	16.89	16.61	16.70	341200
2005-05-23	16.77	17.11	16.64	16.99	470800
2005-05-24	16.95	17.23	16.93	17.23	264000
2005-05-25	17.18	17.34	16.98	17.04	574000
2005-05-26	16.96	17.14	16.87	16.92	593000
2005-05-27	16.99	16.99	16.58	16.65	407600
2005-05-31	16.59	16.91	16.59	16.71	585000
2005-06-01	16.75	16.78	16.19	16.46	1654000
2005-06-02	16.37	16.63	16.36	16.47	688400
2005-06-03	16.42	16.51	16.20	16.20	652200
2005-06-06	16.16	16.30	16.07	16.17	239400
2005-06-07	16.21	16.43	16.11	16.23	284000
2005-06-08	16.20	16.25	15.99	16.02	598600
2005-06-09	15.95	16.03	15.83	16.02	517000
2005-06-10	16.01	16.03	15.79	15.83	169000
2005-06-13	15.74	15.94	15.71	15.75	377800
2005-06-14	15.70	15.81	15.51	15.66	606000
2005-06-15	15.77	15.79	15.61	15.67	355000
2005-06-16	15.67	15.78	15.46	15.71	344200
2005-06-17	15.78	15.78	15.59	15.60	454200
2005-06-20	15.56	15.60	15.39	15.45	1318400
2005-06-21	15.39	15.86	15.39	15.77	342000
2005-06-22	15.75	15.90	15.63	15.83	307000
2005-06-23	15.75	15.91	15.51	15.59	205200
2005-06-24	15.60	15.64	15.13	15.20	306200
2005-06-27	15.05	15.58	15.01	15.23	300600
2005-06-28	15.28	15.71	15.28	15.55	256600
2005-06-29	15.47	15.66	15.01	15.01	434600
2005-06-30	15.02	15.15	14.59	14.60	903200
2005-07-01	14.59	14.80	14.57	14.62	548400
2005-07-05	14.40	14.76	14.40	14.76	606400
2005-07-06	14.69	14.70	14.43	14.48	519600
2005-07-07	14.39	15.13	14.37	14.98	571000
2005-07-08	14.93	15.30	14.81	15.22	290400
2005-07-11	15.15	15.60	15.02	15.32	665200
2005-07-12	15.31	15.55	15.27	15.47	252600
2005-07-13	15.41	15.48	15.24	15.33	457000
2005-07-14	15.44	15.54	15.33	15.38	279200
2005-07-15	15.31	15.47	15.08	15.23	308400
2005-07-18	15.19	15.19	15.01	15.04	281200
2005-07-19	15.01	15.45	15.00	15.35	246200
2005-07-20	15.28	15.87	15.18	15.71	466200
2005-07-21	15.72	15.72	15.31	15.40	270600
2005-07-22	15.30	15.61	15.22	15.50	201400
2005-07-25	15.41	15.55	15.18	15.23	113400
2005-07-26	15.24	15.40	15.09	15.13	161600
2005-07-27	15.08	15.19	15.00	15.04	221400
2005-07-28	15.10	15.44	15.00	15.42	152000
2005-07-29	15.42	15.42	15.15	15.20	137000
2005-08-01	15.18	15.46	15.16	15.43	322600
2005-08-02	15.47	15.50	15.33	15.38	442000
2005-08-03	15.36	15.69	15.33	15.58	461800
2005-08-04	15.50	15.69	15.46	15.57	624600
2005-08-05	15.55	15.75	15.29	15.51	618000
2005-08-08	15.51	16.81	15.30	16.15	1297000
2005-08-09	16.58	16.68	16.32	16.59	742600
2005-08-10	16.69	16.79	16.35	16.40	431000
2005-08-11	16.38	16.61	16.32	16.51	287400
2005-08-12	16.47	16.55	16.18	16.40	259800
2005-08-15	16.31	16.59	16.26	16.43	225600
2005-08-16	16.33	16.52	16.19	16.51	240800
2005-08-17	16.50	16.70	16.43	16.66	229800
2005-08-18	16.60	16.70	16.30	16.61	262800
2005-08-19	16.57	16.81	16.55	16.70	557600
2005-08-22	16.75	16.87	16.67	16.79	424400
2005-08-23	16.78	17.06	16.78	16.85	410400
2005-08-24	16.80	16.99	16.75	16.78	183200
2005-08-25	16.75	16.84	16.73	16.77	179400
2005-08-26	16.70	16.73	16.55	16.63	230800
2005-08-29	16.54	16.86	16.51	16.84	192400
2005-08-30	16.75	17.00	16.75	16.93	207800
2005-08-31	16.98	17.29	16.75	17.29	327800
2005-09-01	17.23	17.55	17.23	17.55	332800
2005-09-02	17.46	17.69	16.98	17.06	276800
2005-09-06	17.09	17.15	16.99	17.03	381800
2005-09-07	16.98	17.39	16.98	17.26	539200
2005-09-08	17.25	18.77	17.25	18.40	2643200
2005-09-09	18.45	18.48	17.95	18.16	767600
2005-09-12	18.05	18.43	17.99	18.36	498800
2005-09-13	18.28	18.50	18.10	18.22	325200
2005-09-14	18.10	18.50	18.10	18.15	186000
2005-09-15	18.16	18.20	18.03	18.13	328800
2005-09-16	18.20	18.34	18.13	18.20	1384200
2005-09-19	18.17	18.24	18.04	18.14	312600
2005-09-20	18.07	18.12	17.95	18.07	399200
2005-09-21	18.00	18.00	17.58	17.59	538200
2005-09-22	17.51	17.94	17.21	17.60	965600
2005-09-23	17.60	18.16	17.56	18.08	220200
2005-09-26	18.14	18.40	18.11	18.39	379000
2005-09-27	18.38	18.78	18.28	18.62	535200
2005-09-28	18.44	18.79	18.39	18.70	418600
2005-09-29	18.68	19.01	18.65	18.99	335600
2005-09-30	18.95	19.13	18.82	19.13	418400
2005-10-03	19.17	19.23	18.85	19.10	461000
2005-10-04	19.13	19.45	19.05	19.08	303600
2005-10-05	19.01	19.24	18.69	18.83	619000
2005-10-06	18.83	19.20	18.48	18.70	368200
2005-10-07	18.65	18.96	18.53	18.84	219800
2005-10-10	18.93	18.93	18.46	18.51	229400
2005-10-11	18.56	18.71	18.45	18.45	450000
2005-10-12	18.40	18.52	18.26	18.44	229400
2005-10-13	18.39	18.82	18.26	18.51	202200
2005-10-14	18.69	19.00	18.32	18.82	187400
2005-10-17	18.92	18.92	18.42	18.66	180800
2005-10-18	18.60	18.71	18.26	18.44	327600
2005-10-19	18.35	18.53	18.18	18.53	193200
2005-10-20	18.47	18.54	17.90	18.06	200600
2005-10-21	17.95	18.31	17.95	18.14	397800
2005-10-24	18.19	18.28	17.87	18.06	354400
2005-10-25	18.00	18.36	17.93	18.29	250600
2005-10-26	18.18	18.47	18.11	18.34	133400
2005-10-27	18.41	18.41	17.98	18.03	191600
2005-10-28	18.11	18.24	17.86	17.97	434000
2005-10-31	16.10	17.60	16.00	17.25	3068400
2005-11-01	17.11	17.28	16.61	16.74	690800
2005-11-02	16.72	17.00	16.60	16.82	635800
2005-11-03	16.93	16.98	16.45	16.73	320600
2005-11-04	16.73	16.78	16.50	16.71	145400
2005-11-07	16.67	16.97	16.61	16.91	204000
2005-11-08	16.90	17.00	16.55	16.96	225400
2005-11-09	16.99	17.30	16.72	17.21	289200
2005-11-10	17.22	17.22	16.80	17.00	453600
2005-11-11	16.98	17.20	16.86	17.04	591800
2005-11-14	17.06	17.28	16.99	17.18	301400
2005-11-15	17.24	17.33	16.96	17.18	295800
2005-11-16	17.17	17.22	17.08	17.13	298400
2005-11-17	17.38	17.71	17.31	17.70	344600
2005-11-18	17.81	17.87	17.68	17.75	574000
2005-11-21	17.75	17.75	17.52	17.64	427800
2005-11-22	17.77	18.07	17.77	17.96	488200
2005-11-23	17.93	18.17	17.92	18.04	411400
2005-11-25	18.12	18.41	18.05	18.28	292000
2005-11-28	18.22	18.23	18.01	18.02	394800
2005-11-29	18.09	18.09	17.94	18.08	245400
2005-11-30	18.01	18.30	17.91	18.27	223600
2005-12-01	18.28	18.64	18.28	18.55	301200
2005-12-02	18.50	18.50	18.09	18.19	215800
2005-12-05	18.19	18.33	18.05	18.07	414000
2005-12-06	18.06	18.21	17.91	17.95	265000
2005-12-07	17.87	18.06	17.86	17.97	1272400
2005-12-08	17.91	18.00	17.78	17.87	577400
2005-12-09	17.84	17.98	17.79	17.86	214800
2005-12-12	17.80	18.06	17.80	17.99	651000
2005-12-13	18.00	18.18	17.91	18.00	704200
2005-12-14	17.90	18.07	17.84	18.00	301000
2005-12-15	17.84	17.87	17.47	17.49	320400
2005-12-16	17.56	17.98	17.47	17.91	850400
2005-12-19	17.81	17.89	17.51	17.79	452000
2005-12-20	17.84	18.00	17.74	17.96	279400
2005-12-21	17.92	18.06	17.90	18.00	241000
2005-12-22	18.00	18.08	17.92	17.98	125400
2005-12-23	17.97	18.14	17.92	18.00	64800
2005-12-27	17.99	18.17	17.73	17.80	160600
2005-12-28	17.85	17.93	17.67	17.91	167400
2005-12-29	17.97	18.08	17.74	17.84	281000
2005-12-30	17.77	17.88	17.60	17.73	186600
2006-01-03	17.65	17.81	17.53	17.66	2454200
2006-01-04	17.65	17.90	17.59	17.76	471400
2006-01-05	17.72	17.84	17.65	17.73	753200
2006-01-06	17.83	17.83	17.56	17.56	248200
2006-01-09	17.50	17.81	17.50	17.76	249400
2006-01-10	17.62	17.97	17.55	17.91	213400
2006-01-11	18.00	18.00	17.77	17.96	380000
2006-01-12	17.88	18.05	17.83	18.00	475200
2006-01-13	18.05	18.09	17.87	18.05	922600
2006-01-17	18.05	18.18	17.96	18.00	419800
2006-01-18	17.91	18.18	17.88	18.13	500200
2006-01-19	18.23	18.98	18.13	18.96	634200
2006-01-20	19.00	19.00	18.37	18.48	395600
2006-01-23	18.47	18.80	18.38	18.62	696400
2006-01-24	18.58	19.00	18.58	18.75	413000
2006-01-25	18.86	18.92	18.77	18.84	383600
2006-01-26	18.86	19.40	18.86	19.28	492600
2006-01-27	19.24	19.87	19.12	19.87	638800
2006-01-30	19.78	19.96	19.69	19.77	340600
2006-01-31	19.58	19.69	19.29	19.50	727600
2006-02-01	19.41	19.52	19.35	19.36	514800
2006-02-02	19.38	19.41	18.85	19.01	290000
2006-02-03	18.94	19.16	18.70	18.78	244400
2006-02-06	18.90	19.27	18.59	19.18	434200
2006-02-07	19.14	19.30	18.77	18.80	166200
2006-02-08	18.83	19.20	18.72	19.13	127200
2006-02-09	19.17	19.22	18.81	18.85	199200
2006-02-10	18.80	19.10	18.53	19.04	266400
2006-02-13	18.95	19.03	18.50	18.75	339400
2006-02-14	18.75	19.47	18.73	19.30	384200
2006-02-15	19.19	19.53	19.05	19.51	297200
2006-02-16	19.44	19.70	19.19	19.60	182000
2006-02-17	19.70	19.86	19.42	19.79	328600
2006-02-21	19.75	19.80	19.50	19.77	269000
2006-02-22	19.72	20.19	19.66	20.15	325000
2006-02-23	20.20	20.25	19.82	20.13	265800
2006-02-24	20.06	20.62	19.99	20.39	355200
2006-02-27	20.34	20.86	20.32	20.58	404200
2006-02-28	20.60	20.66	19.85	19.92	607800
2006-03-01	19.85	20.29	19.61	20.00	209000
2006-03-02	19.91	20.42	19.87	19.99	217200
2006-03-03	19.89	19.89	19.25	19.38	668000
2006-03-06	19.31	20.59	19.28	19.77	956200
2006-03-07	19.68	20.15	19.64	20.02	483000
2006-03-08	20.00	20.00	19.63	19.81	308600
2006-03-09	19.78	19.93	19.49	19.58	260000
2006-03-10	19.51	19.57	19.39	19.50	340000
2006-03-13	19.50	19.57	19.34	19.38	291800
2006-03-14	19.38	19.73	19.28	19.59	498000
2006-03-15	19.51	19.74	19.48	19.71	312000
2006-03-16	19.66	19.85	19.52	19.60	180800
2006-03-17	19.70	19.92	19.57	19.84	414400
2006-03-20	19.77	19.86	19.67	19.78	225000
2006-03-21	19.84	19.90	19.45	19.55	116200
2006-03-22	19.44	19.77	19.30	19.76	161200
2006-03-23	19.68	19.75	19.37	19.65	150600
2006-03-24	19.60	20.07	19.52	20.07	206200
2006-03-27	20.09	20.09	19.34	19.61	499400
2006-03-28	19.52	19.87	19.42	19.55	327400
2006-03-29	19.53	20.06	19.51	19.75	321400
2006-03-30	19.66	20.10	19.65	20.08	247600
2006-03-31	20.05	20.50	20.02	20.49	863000
2006-04-03	20.39	20.42	20.23	20.37	215800
2006-04-04	20.25	20.56	20.18	20.49	234800
2006-04-05	20.44	20.51	19.95	20.40	1693400
2006-04-06	20.33	20.33	19.88	19.99	1090400
2006-04-07	19.97	20.02	19.80	19.88	389600
2006-04-10	19.81	20.20	19.80	19.96	496800
2006-04-11	19.91	20.03	19.69	19.76	184200
2006-04-12	19.69	19.91	19.58	19.78	139000
2006-04-13	19.81	19.89	19.58	19.79	103200
2006-04-17	19.87	20.00	19.73	20.00	200800
2006-04-18	20.00	20.65	19.94	20.61	271000
2006-04-19	20.60	20.75	20.47	20.62	268000
2006-04-20	20.49	20.81	20.49	20.81	164400
2006-04-21	20.90	21.35	20.52	20.57	523400
2006-04-24	20.50	20.86	20.39	20.81	208800
2006-04-25	20.90	20.98	20.57	20.95	300400
2006-04-26	21.00	21.31	20.94	21.01	216000
2006-04-27	20.97	21.26	20.79	20.79	180200
2006-04-28	20.80	21.23	20.72	20.98	316600
2006-05-01	21.05	21.13	20.74	21.08	334400
2006-05-02	21.04	21.25	20.75	21.08	566200
2006-05-03	21.29	21.33	20.91	21.18	293800
2006-05-04	21.12	21.30	21.12	21.18	250600
2006-05-05	21.25	21.45	21.12	21.41	458400
2006-05-08	20.43	20.74	20.23	20.43	1115800
2006-05-09	20.43	20.50	19.70	19.94	586800
2006-05-10	19.96	20.03	18.93	19.00	1283000
2006-05-11	19.00	19.12	18.76	19.00	1154000
2006-05-12	18.96	19.05	18.64	18.65	650600
2006-05-15	18.65	19.25	18.63	18.87	718400
2006-05-16	18.79	19.20	18.71	19.04	452800
2006-05-17	19.00	19.09	18.73	18.77	432000
2006-05-18	18.79	18.89	18.64	18.68	290600
2006-05-19	18.66	18.83	18.50	18.61	309600
2006-05-22	18.56	18.89	18.38	18.79	411000
2006-05-23	18.91	19.00	18.29	18.32	196000
2006-05-24	18.30	18.82	18.14	18.69	617800
2006-05-25	18.86	19.11	18.76	19.11	331200
2006-05-26	19.13	19.30	19.02	19.19	228200
2006-05-30	19.10	19.28	18.92	18.92	129800
2006-05-31	19.05	19.24	18.67	19.22	209000
2006-06-01	19.21	19.38	19.07	19.23	235800
2006-06-02	19.32	19.33	18.85	19.06	335200
2006-06-05	19.06	19.14	18.57	18.58	387800
2006-06-06	18.56	18.99	18.52	18.93	360200
2006-06-07	18.98	19.29	18.69	19.03	188200
2006-06-08	18.93	19.01	18.35	19.01	423800
2006-06-09	18.99	19.01	18.60	18.69	194600
2006-06-12	18.64	18.87	18.33	18.41	234200
2006-06-13	18.35	18.81	18.28	18.32	234600
2006-06-14	18.28	18.80	18.28	18.75	446800
2006-06-15	18.86	19.31	18.86	19.20	189200
2006-06-16	19.20	19.37	18.90	18.91	839000
2006-06-19	18.95	18.99	18.46	18.61	216800
2006-06-20	18.55	18.55	18.30	18.33	219000
2006-06-21	18.28	18.65	18.28	18.52	206000
2006-06-22	18.49	18.57	18.29	18.51	157200
2006-06-23	18.42	18.76	18.42	18.59	175400
2006-06-26	18.68	18.77	18.53	18.75	111600
2006-06-27	18.70	18.87	18.52	18.62	158600
2006-06-28	18.73	18.74	18.38	18.58	127400
2006-06-29	18.63	19.34	18.62	19.29	346200
2006-06-30	19.37	19.55	18.98	19.41	306600
2006-07-03	19.31	19.50	19.26	19.50	62400
2006-07-05	19.52	19.52	19.20	19.42	164400
2006-07-06	19.50	19.73	19.36	19.50	213400
2006-07-07	19.45	19.74	19.40	19.54	144828
2006-07-10	19.53	19.72	19.48	19.60	95988
2006-07-11	19.66	19.76	19.03	19.61	223004
2006-07-12	19.54	19.62	18.95	18.98	156498
2006-07-13	19.00	19.13	18.86	18.97	231254
2006-07-14	18.90	19.10	18.78	19.03	213428
2006-07-17	18.89	19.12	18.58	18.94	125568
2006-07-18	19.06	19.24	18.65	18.90	122960
2006-07-19	18.84	19.48	18.84	19.30	138260
2006-07-20	19.35	19.38	18.92	18.96	103850
2006-07-21	18.89	19.10	18.44	19.01	263460
2006-07-24	19.07	19.35	18.98	19.17	102036
2006-07-25	19.15	19.44	18.93	19.35	102230
2006-07-26	19.26	19.27	18.71	19.03	165114
2006-07-27	19.06	19.06	18.30	18.52	263754
2006-07-28	18.55	18.79	18.37	18.59	203758
2006-07-31	18.36	18.62	18.20	18.43	255182
2006-08-01	18.37	18.59	18.29	18.34	421922
2006-08-02	19.06	19.12	17.61	17.70	771702
2006-08-03	17.58	17.75	17.28	17.60	1246486
2006-08-04	17.63	18.03	17.63	17.78	490286
2006-08-07	17.71	17.89	17.68	17.86	614194
2006-08-08	17.93	18.08	17.68	17.90	609174
2006-08-09	18.00	18.16	17.84	17.88	394142
2006-08-10	17.83	17.98	17.61	17.86	298830
2006-08-11	17.82	17.91	17.72	17.78	179982
2006-08-14	17.87	18.00	17.56	17.63	283732
2006-08-15	17.82	18.02	17.80	18.00	194836
2006-08-16	18.00	18.15	18.00	18.04	457054
2006-08-17	17.95	18.66	17.95	18.56	570108
2006-08-18	18.62	18.63	18.25	18.54	1294556
2006-08-21	18.50	18.88	18.46	18.71	315420
2006-08-22	18.76	18.84	18.59	18.81	284506
2006-08-23	18.77	18.83	18.33	18.50	260320
2006-08-24	18.59	18.63	18.25	18.44	219674
2006-08-25	18.47	18.80	18.35	18.62	190930
2006-08-28	18.61	18.94	18.56	18.94	184770
2006-08-29	18.99	19.16	18.75	19.11	340692
2006-08-30	19.08	19.34	19.08	19.26	275722
2006-08-31	19.34	19.39	19.16	19.23	158348
2006-09-01	19.29	19.40	19.21	19.30	143194
2006-09-05	19.30	19.46	19.18	19.32	180412
2006-09-06	19.28	19.39	19.07	19.11	150916
2006-09-07	19.03	19.05	18.74	18.78	113802
2006-09-08	18.85	18.98	18.76	18.96	87102
2006-09-11	18.79	19.20	18.78	19.13	115428
2006-09-12	19.09	19.37	18.99	19.28	167408
2006-09-13	19.22	19.32	18.96	19.12	230380
2006-09-14	19.01	19.14	18.91	19.11	102786
2006-09-15	19.20	19.21	18.81	19.14	575342
2006-09-18	19.07	19.21	18.92	19.08	149156
2006-09-19	19.04	19.07	18.60	18.91	123276
2006-09-20	19.00	19.24	18.93	19.13	101014
2006-09-21	19.10	19.18	18.88	19.10	172656
2006-09-22	19.10	19.10	18.51	18.83	148030
2006-09-25	18.86	19.05	18.54	19.01	151820
2006-09-26	19.00	19.24	18.83	19.16	223548
2006-09-27	19.09	19.10	18.72	18.89	243722
2006-09-28	18.93	18.93	18.74	18.83	164300
2006-09-29	18.87	18.99	18.72	18.74	317672
2006-10-02	18.74	18.74	18.47	18.56	202328
2006-10-03	18.46	18.92	18.46	18.92	391054
2006-10-04	18.77	19.44	18.77	19.33	202378
2006-10-05	19.27	19.77	19.27	19.62	167530
2006-10-06	19.02	19.19	18.74	18.95	337346
2006-10-09	18.90	19.13	18.60	19.07	298560
2006-10-10	19.16	19.27	19.01	19.16	312856
2006-10-11	19.09	19.15	18.87	19.04	129666
2006-10-12	19.11	19.65	19.11	19.64	228144
2006-10-13	19.00	19.36	18.84	18.85	505552
2006-10-16	18.83	19.22	18.80	19.16	324016
2006-10-17	19.03	19.03	18.36	18.38	360600
2006-10-18	18.40	18.50	18.33	18.40	295400
2006-10-19	18.33	18.55	18.33	18.48	241926
2006-10-20	18.57	18.57	18.28	18.49	242882
2006-10-23	18.44	18.75	18.38	18.57	275980
2006-10-24	18.58	18.70	18.50	18.58	159502
2006-10-25	18.64	18.72	18.49	18.63	229412
2006-10-26	18.65	18.89	18.50	18.83	235832
2006-10-27	18.75	18.75	18.41	18.46	278340
2006-10-30	18.40	18.67	18.36	18.66	415014
2006-10-31	18.69	18.69	18.41	18.47	370718
2006-11-01	18.55	18.60	18.18	18.25	668668
2006-11-02	18.79	19.69	18.77	19.37	1507934
2006-11-03	19.39	19.75	19.39	19.63	442056
2006-11-06	19.65	20.15	19.64	19.98	560836
2006-11-07	19.93	20.53	19.85	20.35	376244
2006-11-08	20.31	20.32	19.99	20.19	206616
2006-11-09	20.27	20.27	19.61	19.77	256354
2006-11-10	19.81	19.97	19.71	19.92	168942
2006-11-13	19.91	20.28	19.91	20.12	328128
2006-11-14	20.14	20.33	19.88	20.30	337276
2006-11-15	20.35	20.47	20.22	20.42	338300
2006-11-16	20.50	20.50	20.10	20.38	325492
2006-11-17	20.36	20.69	20.30	20.65	341108
2006-11-20	20.65	20.67	20.28	20.58	386354
2006-11-21	20.63	20.85	20.36	20.75	333594
2006-11-22	20.75	20.86	20.68	20.74	194854
2006-11-24	20.61	20.88	20.55	20.71	115422
2006-11-27	20.70	20.75	20.15	20.48	328172
2006-11-28	20.39	20.65	20.36	20.62	275470
2006-11-29	20.63	20.75	20.50	20.71	196094
2006-11-30	20.70	20.87	20.53	20.71	335562
2006-12-01	20.71	21.01	20.65	21.01	356904
2006-12-04	20.96	21.24	20.93	21.19	363518
2006-12-05	21.17	21.49	21.05	21.10	440792
2006-12-06	21.06	21.21	20.95	21.08	501186
2006-12-07	21.03	21.34	21.00	21.23	212882
2006-12-08	21.28	21.54	21.07	21.39	291718
2006-12-11	21.42	21.52	21.33	21.48	575332
2006-12-12	21.50	21.50	21.38	21.48	215708
2006-12-13	21.50	21.52	21.36	21.47	277490
2006-12-14	21.44	21.51	21.42	21.45	271676
2006-12-15	21.47	21.52	21.30	21.34	412226
2006-12-18	21.42	21.50	21.00	21.02	204214
2006-12-19	20.98	21.37	20.82	21.27	401774
2006-12-20	21.26	21.26	21.01	21.03	206194
2006-12-21	21.00	21.42	21.00	21.36	126442
2006-12-22	21.29	21.38	21.10	21.26	212306
2006-12-26	21.11	21.71	21.11	21.63	367602
2006-12-27	21.70	21.79	21.54	21.71	130058
2006-12-28	21.74	21.78	21.67	21.70	180132
2006-12-29	21.57	21.57	21.26	21.30	222504
2007-01-03	21.29	21.73	21.16	21.27	446330
2007-01-04	21.20	21.63	21.19	21.52	219728
2007-01-05	21.50	21.52	20.94	21.01	420078
2007-01-08	20.97	21.10	20.77	20.95	405552
2007-01-09	20.91	21.12	20.46	20.57	849394
2007-01-10	20.45	20.82	20.45	20.75	437448
2007-01-11	20.83	20.83	20.57	20.69	416468
2007-01-12	20.63	21.04	20.63	20.99	700486
2007-01-16	21.05	21.27	20.98	21.00	248610
2007-01-17	20.98	21.19	20.76	21.13	223506
2007-01-18	21.09	21.19	20.84	20.91	163694
2007-01-19	20.93	21.36	20.59	21.25	320874
2007-01-22	21.26	21.27	20.97	21.02	317974
2007-01-23	20.96	21.09	20.78	20.85	250502
2007-01-24	20.90	21.02	20.70	21.00	234326
2007-01-25	21.03	21.03	20.56	20.61	269608
2007-01-26	20.63	20.75	20.35	20.67	167484
2007-01-29	20.58	21.27	20.51	21.15	350768
2007-01-30	21.13	21.50	21.06	21.32	402726
2007-01-31	21.28	21.70	21.28	21.53	281154
2007-02-01	21.47	21.66	21.38	21.61	1367934
2007-02-02	21.64	21.83	21.59	21.80	241618
2007-02-05	21.82	21.99	21.73	21.93	279410
2007-02-06	21.99	22.12	21.84	21.93	437910
2007-02-07	21.90	22.18	21.83	22.03	373670
2007-02-08	21.98	22.18	21.98	22.17	538668
2007-02-09	22.17	22.18	21.91	22.04	183006
2007-02-12	22.03	22.21	21.93	22.07	375332
2007-02-13	22.14	22.20	22.00	22.14	145730
2007-02-14	22.13	22.45	22.13	22.33	217654
2007-02-15	22.31	22.39	21.99	22.22	160460
2007-02-16	22.22	22.22	21.96	22.15	130116
2007-02-20	22.05	22.20	21.79	22.15	109810
2007-02-21	22.08	22.21	21.98	22.15	169948
2007-02-22	22.18	22.18	21.94	22.16	160476
2007-02-23	22.08	22.51	22.04	22.44	329470
2007-02-26	22.50	22.51	22.15	22.40	220744
2007-02-27	22.15	22.19	21.64	21.90	395788
2007-02-28	21.88	21.88	20.40	21.03	1896328
2007-03-01	20.85	20.91	20.52	20.71	606964
2007-03-02	20.70	20.73	20.37	20.37	520340
2007-03-05	20.33	20.93	20.08	20.64	601660
2007-03-06	20.79	21.15	20.61	21.06	340578
2007-03-07	21.08	21.27	20.91	20.97	525306
2007-03-08	21.03	21.40	20.95	21.34	497296
2007-03-09	21.43	21.51	21.21	21.50	860596
2007-03-12	21.38	21.88	21.38	21.77	584634
2007-03-13	21.70	21.82	21.42	21.50	843254
2007-03-14	21.41	21.77	21.41	21.73	629346
2007-03-15	21.63	22.02	21.59	22.02	377404
2007-03-16	22.02	22.18	21.76	22.01	646044
2007-03-19	22.11	22.36	21.93	22.35	251554
2007-03-20	22.27	22.55	22.22	22.44	418016
2007-03-21	22.40	22.58	22.25	22.52	437062
2007-03-22	22.50	22.94	22.40	22.93	710622
2007-03-23	22.93	22.98	22.78	22.93	429926
2007-03-26	22.88	23.00	22.64	22.99	396398
2007-03-27	22.86	22.98	22.82	22.96	210304
2007-03-28	22.87	23.04	22.85	22.85	588616
2007-03-29	22.96	23.04	22.74	23.04	290608
2007-03-30	23.02	23.02	22.67	22.79	551702
2007-04-02	22.75	22.97	22.50	22.91	296924
2007-04-03	22.96	23.14	22.84	23.00	297442
2007-04-04	22.95	23.11	22.88	22.98	234814
2007-04-05	23.02	23.24	22.86	23.18	226926
2007-04-09	23.16	23.25	23.06	23.18	136180
2007-04-10	23.13	23.33	23.04	23.24	124238
2007-04-11	23.20	23.20	22.80	23.01	165872
2007-04-12	22.91	23.06	22.85	22.97	558104
2007-04-13	22.98	23.01	22.76	22.92	665212
2007-04-16	23.00	23.32	23.00	23.23	142302
2007-04-17	23.30	23.30	23.14	23.23	82168
2007-04-18	23.12	23.19	22.90	23.02	115482
2007-04-19	22.93	22.93	22.63	22.69	192116
2007-04-20	22.89	22.89	22.67	22.73	560638
2007-04-23	22.65	23.04	22.65	22.89	189470
2007-04-24	22.93	22.98	22.58	22.82	162392
2007-04-25	22.88	23.05	22.60	22.79	267196
2007-04-26	22.73	22.97	22.61	22.90	472740
2007-04-27	22.88	22.95	22.56	22.58	222528
2007-04-30	22.58	23.17	22.58	22.79	470848
2007-05-01	23.46	24.19	23.24	23.48	964462
2007-05-02	23.54	23.79	23.45	23.57	459658
2007-05-03	23.54	23.78	23.54	23.68	269198
2007-05-04	23.72	23.94	23.64	23.94	263056
2007-05-07	23.94	24.24	23.89	24.03	356964
2007-05-08	24.01	24.03	23.45	23.75	291294
2007-05-09	23.60	24.05	23.60	23.85	383564
2007-05-10	23.79	24.30	23.78	24.02	459250
2007-05-11	24.04	24.28	24.00	24.25	456616
2007-05-14	24.19	24.26	23.78	23.88	318102
2007-05-15	23.86	24.42	23.68	24.24	377990
2007-05-16	24.26	24.82	24.19	24.81	553708
2007-05-17	24.79	24.79	24.50	24.51	540970
2007-05-18	24.52	24.94	24.43	24.90	272104
2007-05-21	24.91	25.03	24.77	24.95	219670
2007-05-22	24.88	24.99	24.63	24.88	302882
2007-05-23	24.89	25.15	24.65	24.79	227780
2007-05-24	24.77	25.13	24.37	24.63	406252
2007-05-25	24.62	24.65	24.35	24.43	245076
2007-05-29	24.42	24.60	24.25	24.56	368252
2007-05-30	24.53	25.04	24.53	24.94	270212
2007-05-31	25.03	25.70	24.91	25.66	962496
2007-06-01	25.68	26.06	25.50	25.70	563752
2007-06-04	25.66	25.78	25.47	25.77	690766
2007-06-05	25.92	26.38	25.87	25.99	1131210
2007-06-06	26.10	26.43	25.16	25.17	9343190
2007-06-07	25.13	25.43	25.12	25.18	795838
2007-06-08	25.12	25.32	24.98	25.06	745274
2007-06-11	24.97	25.27	24.92	25.00	555082
2007-06-12	24.98	24.98	24.57	24.67	1303426
2007-06-13	24.69	25.00	24.53	24.53	1664628
2007-06-14	24.53	24.88	24.41	24.49	640040
2007-06-15	24.86	24.97	24.51	24.55	1663328
2007-06-18	24.48	24.87	24.48	24.73	913962
2007-06-19	24.75	24.89	24.58	24.81	692668
2007-06-20	24.90	24.98	24.52	24.53	765074
2007-06-21	24.57	24.67	24.24	24.37	579790
2007-06-22	24.38	24.44	24.08	24.15	936930
2007-06-25	24.13	24.30	23.82	23.96	720596
2007-06-26	23.98	24.33	23.91	24.31	830704
2007-06-27	24.30	24.96	24.05	24.71	1303476
2007-06-28	24.71	24.91	24.71	24.78	466498
2007-06-29	24.89	25.00	24.60	24.71	626956
2007-07-02	24.93	24.94	24.59	24.71	303586
2007-07-03	24.73	24.98	24.71	24.75	166370
2007-07-05	24.83	25.02	24.67	24.94	458112
2007-07-06	24.93	25.26	24.93	25.10	349492
2007-07-09	25.17	25.31	24.90	25.28	360172
2007-07-10	25.16	25.22	24.83	25.00	704268
2007-07-11	24.95	25.14	24.94	25.08	393828
2007-07-12	25.24	25.27	25.09	25.24	409334
2007-07-13	25.19	25.25	24.97	25.18	399262
2007-07-16	25.09	25.27	25.00	25.15	698052
2007-07-17	25.16	25.20	25.04	25.13	664286
2007-07-18	24.95	25.17	24.95	25.14	747918
2007-07-19	25.20	25.57	25.08	25.32	826722
2007-07-20	25.27	25.52	25.03	25.40	674412
2007-07-23	25.42	25.60	25.36	25.45	468348
2007-07-24	25.40	25.54	24.73	24.95	826412
2007-07-25	25.00	25.33	25.00	25.16	573504
2007-07-26	25.07	25.18	24.63	24.97	893336
2007-07-27	24.88	25.12	24.63	24.86	924190
2007-07-30	24.88	25.23	24.58	25.13	579492
2007-07-31	25.23	25.31	24.70	24.83	727504
2007-08-01	24.76	25.12	24.67	24.99	780350
2007-08-02	24.90	25.73	24.50	25.35	1738862
2007-08-03	25.22	25.43	24.61	24.70	950114
2007-08-06	24.80	25.35	24.75	25.32	885624
2007-08-07	24.21	24.97	23.85	23.97	1904678
2007-08-08	23.99	24.66	23.56	23.69	1667044
2007-08-09	23.53	24.42	23.37	23.69	1260142
2007-08-10	23.60	24.35	23.36	23.88	764910
2007-08-13	23.84	24.30	23.59	23.75	556840
2007-08-14	23.76	24.27	23.67	24.03	612102
2007-08-15	23.90	24.35	23.83	23.95	497172
2007-08-16	23.90	24.09	23.04	23.49	859712
2007-08-17	24.02	24.13	23.51	23.97	439806
2007-08-20	23.98	24.18	23.81	24.01	235380
2007-08-21	23.92	24.27	23.86	24.03	494490
2007-08-22	24.23	24.47	24.03	24.25	621140
2007-08-23	24.15	24.47	23.88	23.95	364852
2007-08-24	24.01	24.32	23.96	24.23	349548
2007-08-27	24.07	24.37	23.90	24.01	348300
2007-08-28	23.93	24.05	23.61	23.66	471220
2007-08-29	23.71	23.98	23.35	23.66	397130
2007-08-30	23.69	24.28	23.55	24.09	637000
2007-08-31	24.34	24.34	23.93	24.29	289918
2007-09-04	24.23	24.50	24.16	24.35	360978
2007-09-05	24.13	24.58	24.13	24.51	286536
2007-09-06	24.58	25.17	24.51	25.08	499926
2007-09-07	24.90	25.15	24.37	24.43	854382
2007-09-10	24.47	24.55	23.92	24.21	342630
2007-09-11	24.25	24.78	24.25	24.78	324290
2007-09-12	24.73	25.08	24.66	24.99	678112
2007-09-13	25.03	25.03	24.68	24.79	641676
2007-09-14	24.68	25.08	24.68	24.87	719184
2007-09-17	24.75	24.89	24.48	24.51	671258
2007-09-18	24.59	24.90	24.44	24.81	761518
2007-09-19	24.93	24.99	24.80	24.92	500952
2007-09-20	24.91	25.13	24.73	24.77	305296
2007-09-21	25.00	25.00	24.79	24.90	1859064
2007-09-24	24.95	25.00	24.73	24.83	351950
2007-09-25	24.72	24.86	24.44	24.49	580078
2007-09-26	24.60	24.68	24.44	24.54	444728
2007-09-27	24.57	24.57	24.38	24.51	355260
2007-09-28	24.43	24.67	24.15	24.29	496474
2007-10-01	24.22	24.86	24.22	24.64	706970
2007-10-02	24.62	24.87	24.40	24.61	370208
2007-10-03	24.47	24.67	24.38	24.47	476806
2007-10-04	24.54	24.56	24.38	24.50	344026
2007-10-05	24.63	24.63	24.38	24.45	542588
2007-10-08	24.40	24.52	24.07	24.14	398860
2007-10-09	24.16	24.31	23.77	24.08	459104
2007-10-10	24.01	24.13	23.65	23.71	649616
2007-10-11	23.83	24.03	23.20	23.36	951894
2007-10-12	23.24	23.69	23.24	23.53	465518
2007-10-15	23.64	23.65	23.22	23.50	528316
2007-10-16	23.50	23.90	23.46	23.56	544140
2007-10-17	23.74	23.81	23.46	23.66	344486
2007-10-18	23.59	23.73	23.49	23.53	220020
2007-10-19	23.53	23.81	23.46	23.57	386168
2007-10-22	23.55	23.80	23.46	23.74	232834
2007-10-23	23.93	23.93	23.46	23.70	212654
2007-10-24	23.53	23.78	23.15	23.48	503444
2007-10-25	23.46	23.86	23.38	23.77	298784
2007-10-26	23.92	23.98	23.71	23.89	203358
2007-10-29	23.92	23.93	23.65	23.76	157516
2007-10-30	23.70	24.00	23.64	23.84	135306
2007-10-31	23.90	24.25	23.75	24.24	287004
2007-11-01	24.13	24.17	23.34	23.43	252672
2007-11-02	23.60	23.67	23.23	23.47	190236
2007-11-05	23.39	23.48	23.20	23.25	183114
2007-11-06	23.33	23.35	23.13	23.28	207018
2007-11-07	23.04	23.33	23.02	23.19	278184
2007-11-08	23.30	23.87	23.12	23.76	524988
2007-11-09	21.75	22.00	20.83	21.51	3942200
2007-11-12	21.14	21.50	20.55	20.61	1154080
2007-11-13	20.72	20.81	20.40	20.65	1092564
2007-11-14	20.70	20.80	20.07	20.79	952824
2007-11-15	20.67	21.31	20.67	21.15	1060518
2007-11-16	21.19	21.19	20.54	20.75	739128
2007-11-19	20.57	20.67	20.16	20.42	781990
2007-11-20	20.42	20.75	20.16	20.70	559276
2007-11-21	20.52	20.69	20.23	20.45	809628
2007-11-23	20.57	20.74	20.39	20.45	165550
2007-11-26	20.42	20.80	20.22	20.44	623648
2007-11-27	20.46	20.60	20.28	20.39	702994
2007-11-28	20.58	20.70	20.34	20.65	600544
2007-11-29	20.56	20.92	20.45	20.89	751328
2007-11-30	20.93	21.13	20.69	20.73	719056
2007-12-03	20.69	21.09	20.47	20.97	411256
2007-12-04	20.82	21.34	20.76	21.10	608692
2007-12-05	21.29	21.29	20.60	20.68	746236
2007-12-06	20.65	20.72	20.53	20.66	466992
2007-12-07	20.72	20.96	20.51	20.84	239694
2007-12-10	20.84	21.03	20.60	20.69	235940
2007-12-11	20.76	21.06	20.39	20.48	389114
2007-12-12	20.80	20.88	19.90	20.25	845950
2007-12-13	19.92	20.41	19.92	20.22	400506
2007-12-14	20.02	20.15	19.80	19.97	391850
2007-12-17	19.79	20.08	19.75	19.75	247090
2007-12-18	19.80	20.21	19.72	20.17	424812
2007-12-19	20.12	20.52	19.88	20.35	269168
2007-12-20	20.50	20.60	20.30	20.53	311834
2007-12-21	20.80	21.28	20.70	21.13	1172836
2007-12-24	21.10	21.34	20.89	21.29	155796
2007-12-26	21.18	21.34	20.98	21.23	241834
2007-12-27	21.26	21.58	20.96	21.38	509152
2007-12-28	21.45	21.45	21.16	21.24	515870
2007-12-31	21.18	21.41	20.96	20.97	291666
2008-01-02	20.90	21.41	20.90	21.40	647854
2008-01-03	21.40	21.53	21.11	21.26	528674
2008-01-04	21.02	21.11	20.64	20.80	367790
2008-01-07	20.84	21.71	20.71	21.41	640548
2008-01-08	21.43	21.43	21.15	21.22	722042
2008-01-09	21.18	21.66	21.04	21.58	529406
2008-01-10	21.27	21.91	21.27	21.81	660072
2008-01-11	21.75	21.98	21.48	21.75	461812
2008-01-14	21.93	22.03	21.61	21.89	623680
2008-01-15	21.56	21.94	21.48	21.82	471430
2008-01-16	21.85	22.68	21.75	22.15	835080
2008-01-17	22.27	22.66	22.14	22.19	620428
2008-01-18	22.20	22.51	21.92	22.22	952606
2008-01-22	21.50	21.90	21.23	21.63	1017412
2008-01-23	21.17	21.78	21.03	21.62	951136
2008-01-24	21.70	21.83	20.93	20.94	859322
2008-01-25	21.06	21.06	20.35	20.51	779654
2008-01-28	20.50	20.59	20.24	20.39	448372
2008-01-29	20.50	20.99	20.40	20.77	892258
2008-01-30	20.75	20.96	20.70	20.76	487696
2008-01-31	20.75	20.93	20.68	20.80	453484
2008-02-01	20.84	21.24	20.80	21.21	507104
2008-02-04	21.14	21.22	20.89	21.20	298100
2008-02-05	20.90	21.26	20.90	20.99	347774
2008-02-06	21.12	21.35	20.95	21.31	443284
2008-02-07	21.25	21.51	21.12	21.48	364028
2008-02-08	21.42	21.58	21.27	21.48	235500
2008-02-11	21.52	21.59	21.17	21.23	339280
2008-02-12	21.29	21.67	21.19	21.43	337982
2008-02-13	21.61	21.67	21.36	21.53	328092
2008-02-14	21.53	21.66	21.20	21.26	206864
2008-02-15	21.20	21.25	20.98	21.06	331354
2008-02-19	21.30	21.71	21.17	21.56	303904
2008-02-20	21.49	21.70	21.40	21.70	309312
2008-02-21	21.73	21.91	21.08	21.13	737280
2008-02-22	21.12	21.44	20.40	20.52	864296
2008-02-25	20.50	20.79	20.36	20.42	1358868
2008-02-26	20.32	20.60	20.32	20.58	604108
2008-02-27	20.61	20.61	20.08	20.23	1120000
2008-02-28	20.24	20.25	19.78	19.92	692198
2008-02-29	19.75	21.36	19.75	20.72	1988182
2008-03-03	20.78	21.83	20.78	21.69	1150690
2008-03-04	21.50	21.57	21.17	21.49	629318
2008-03-05	21.52	21.54	21.43	21.50	486290
2008-03-06	21.43	21.60	21.40	21.55	554554
2008-03-07	21.36	21.75	21.36	21.52	903466
2008-03-10	21.60	21.76	21.10	21.29	867454
2008-03-11	21.52	21.55	20.83	21.17	1221464
2008-03-12	21.20	21.65	21.20	21.40	668012
2008-03-13	21.15	21.35	20.92	21.35	555320
2008-03-14	21.49	21.67	21.40	21.45	629016
2008-03-17	21.09	21.92	21.04	21.06	771948
2008-03-18	21.37	21.61	21.01	21.51	684886
2008-03-19	21.70	22.21	21.35	21.35	558044
2008-03-20	22.00	22.00	21.31	21.68	1082394
2008-03-24	21.68	22.43	21.68	22.37	647188
2008-03-25	22.33	22.94	22.33	22.66	594486
2008-03-26	22.55	22.99	22.15	22.28	816324
2008-03-27	22.35	22.50	22.30	22.34	499224
2008-03-28	22.42	22.53	21.75	21.82	494056
2008-03-31	21.94	21.95	21.68	21.74	367932
2008-04-01	21.83	21.87	21.63	21.79	642878
2008-04-02	21.78	21.97	21.64	21.77	627716
2008-04-03	21.66	21.84	21.33	21.53	407794
2008-04-04	21.53	22.07	21.50	21.83	524490
2008-04-07	21.86	22.07	21.70	21.77	296788
2008-04-08	21.60	21.91	21.58	21.84	362602
2008-04-09	21.78	22.07	21.58	21.80	243762
2008-04-10	21.73	21.80	21.38	21.77	337472
2008-04-11	21.64	22.10	20.91	21.02	364882
2008-04-14	20.98	21.21	20.48	20.53	421196
2008-04-15	20.63	20.84	20.63	20.83	236328
2008-04-16	20.99	21.11	20.84	21.11	341402
2008-04-17	21.12	21.37	21.01	21.18	281190
2008-04-18	21.47	21.75	21.32	21.48	268304
2008-04-21	21.32	21.42	21.15	21.23	264196
2008-04-22	21.09	21.30	20.99	21.02	386634
2008-04-23	21.12	21.34	21.02	21.27	154252
2008-04-24	21.32	21.55	21.29	21.54	241110
2008-04-25	21.55	21.62	21.34	21.55	172344
2008-04-28	21.51	21.71	21.32	21.47	141434
2008-04-29	21.64	21.73	21.31	21.61	471728
2008-04-30	21.67	21.67	21.13	21.19	326314
2008-05-01	21.22	21.53	21.04	21.53	274730
2008-05-02	21.70	21.95	21.14	21.15	457846
2008-05-05	21.15	21.29	20.97	21.05	345502
2008-05-06	20.98	21.13	20.78	21.09	273082
2008-05-07	21.13	21.41	20.57	20.58	207566
2008-05-08	20.60	20.62	20.32	20.51	330030
2008-05-09	20.36	20.49	20.15	20.32	299446
2008-05-12	20.54	20.54	20.05	20.12	237390
2008-05-13	20.30	20.30	19.90	20.09	710398
2008-05-14	20.09	20.61	20.00	20.18	261692
2008-05-15	20.15	20.15	19.95	19.97	227922
2008-05-16	20.09	20.09	19.61	19.99	354192
2008-05-19	21.25	22.00	20.73	20.79	1732596
2008-05-20	20.74	21.00	20.55	20.58	462344
2008-05-21	20.59	21.16	20.55	20.96	564596
2008-05-22	21.00	21.10	20.92	21.03	337078
2008-05-23	21.00	21.08	20.94	20.99	232356
2008-05-27	20.97	21.23	20.97	21.15	215506
2008-05-28	21.19	21.19	20.95	21.10	373868
2008-05-29	21.01	21.36	21.01	21.25	344464
2008-05-30	21.24	21.24	20.99	21.01	309470
2008-06-02	20.88	21.10	20.70	20.88	278874
2008-06-03	21.01	21.18	20.50	20.67	338348
2008-06-04	20.63	21.30	20.62	21.27	727240
2008-06-05	21.38	21.68	21.18	21.45	462040
2008-06-06	21.26	21.50	21.26	21.40	661514
2008-06-09	21.64	21.88	21.44	21.75	1243204
2008-06-10	21.67	22.05	21.60	21.99	714250
2008-06-11	21.94	22.22	21.94	22.13	603058
2008-06-12	22.09	22.60	22.09	22.32	486724
2008-06-13	22.49	22.57	22.30	22.45	479840
2008-06-16	22.42	22.45	22.14	22.39	278160
2008-06-17	22.45	22.77	22.33	22.67	468544
2008-06-18	22.61	22.86	22.55	22.73	431688
2008-06-19	22.73	22.94	22.50	22.92	216420
2008-06-20	22.84	22.95	22.49	22.89	541926
2008-06-23	22.87	22.88	22.46	22.56	262314
2008-06-24	22.40	22.77	22.27	22.67	345410
2008-06-25	22.85	23.15	22.79	22.90	604646
2008-06-26	22.73	22.94	22.56	22.84	310434
2008-06-27	22.74	22.74	22.22	22.26	472774
2008-06-30	22.32	22.47	22.21	22.24	280178
2008-07-01	22.21	22.39	21.91	22.32	334604
2008-07-02	22.28	22.47	21.84	21.89	333582
2008-07-03	21.90	21.95	21.47	21.60	268754
2008-07-07	21.59	21.71	21.38	21.55	246804
2008-07-08	21.64	22.20	21.60	22.10	262518
2008-07-09	22.15	22.28	21.93	22.02	225198
2008-07-10	22.03	22.73	22.03	22.71	454696
2008-07-11	22.52	23.04	22.40	22.93	370290
2008-07-14	23.16	23.39	23.06	23.27	389312
2008-07-15	23.38	24.09	23.24	24.08	847398
2008-07-16	24.19	24.33	24.00	24.05	523170
2008-07-17	24.08	24.11	23.65	23.75	627870
2008-07-18	23.81	23.94	23.64	23.85	296616
2008-07-21	24.03	24.16	23.61	23.78	177906
2008-07-22	23.65	24.14	23.52	24.13	457874
2008-07-23	23.89	23.89	22.98	23.17	595932
2008-07-24	23.24	23.37	23.08	23.13	380692
2008-07-25	23.29	23.30	23.00	23.13	270884
2008-07-28	23.13	23.13	22.48	22.56	586966
2008-07-29	22.54	22.95	22.54	22.71	318922
2008-07-30	22.90	23.01	22.37	22.62	292758
2008-07-31	22.44	22.90	22.44	22.83	245206
2008-08-01	22.90	23.00	22.55	22.66	206650
2008-08-04	22.75	22.91	22.64	22.79	154166
2008-08-05	22.96	23.81	22.94	23.64	900034
2008-08-06	23.56	23.99	23.53	23.95	297578
2008-08-07	23.81	23.93	23.51	23.64	201076
2008-08-08	23.61	24.05	23.61	24.02	514938
2008-08-11	23.92	24.22	23.74	23.94	261840
2008-08-12	22.50	23.98	21.53	23.98	1287024
2008-08-13	23.85	24.29	23.74	24.25	452150
2008-08-14	24.16	24.50	23.90	24.41	402598
2008-08-15	24.55	24.95	24.05	24.20	360054
2008-08-18	24.73	24.74	24.00	24.34	346302
2008-08-19	24.21	24.24	23.67	23.82	858004
2008-08-20	23.81	23.84	23.63	23.74	347046
2008-08-21	23.75	23.87	23.40	23.62	249268
2008-08-22	23.78	24.10	23.78	23.96	239172
2008-08-25	23.94	23.94	23.14	23.22	307486
2008-08-26	23.88	24.03	23.54	23.89	623670
2008-08-27	23.94	23.95	23.53	23.64	403072
2008-08-28	23.68	24.23	23.60	24.18	330622
2008-08-29	24.17	24.40	24.17	24.25	318068
2008-09-02	24.22	24.50	24.10	24.25	369768
2008-09-03	24.26	24.50	24.12	24.16	311324
2008-09-04	24.09	24.18	23.54	23.55	294610
2008-09-05	23.42	23.42	22.51	22.58	702946
2008-09-08	22.97	23.00	22.82	22.95	429334
2008-09-09	22.75	22.99	22.16	22.18	447772
2008-09-10	22.24	22.51	22.16	22.36	352280
2008-09-11	22.37	22.37	21.93	22.31	366924
2008-09-12	22.18	22.22	21.81	22.10	496986
2008-09-15	21.58	22.08	21.54	21.55	284716
2008-09-16	22.02	22.07	21.58	21.95	553694
2008-09-17	21.76	22.40	21.46	22.09	699370
2008-09-18	22.37	24.53	22.29	23.48	1250338
2008-09-19	24.64	24.87	23.44	23.80	978810
2008-09-22	23.50	24.03	23.50	23.64	356578
2008-09-23	23.60	24.06	23.60	23.83	243632
2008-09-24	23.93	24.07	23.58	23.60	282014
2008-09-25	23.71	24.04	23.58	23.67	187242
2008-09-26	23.49	23.97	22.97	23.84	373940
2008-09-29	23.60	24.46	13.35	23.12	573886
2008-09-30	23.22	23.22	21.85	22.02	865580
2008-10-01	21.83	22.82	21.83	22.81	407430
2008-10-02	22.71	23.14	21.94	22.28	267096
2008-10-03	22.42	22.91	22.32	22.49	220940
2008-10-06	21.98	22.27	20.64	21.15	547306
2008-10-07	21.23	22.20	21.14	21.14	412794
2008-10-08	20.61	20.91	19.66	19.85	615804
2008-10-09	20.11	20.32	19.51	19.51	808822
2008-10-10	19.24	19.24	15.38	16.40	2031168
2008-10-13	17.05	17.65	16.50	17.52	959310
2008-10-14	17.91	17.91	17.25	17.44	773230
2008-10-15	17.33	17.55	16.92	17.13	573592
2008-10-16	17.18	18.35	16.70	17.68	667204
2008-10-17	17.37	18.06	17.11	17.48	491918
2008-10-20	17.73	17.94	16.82	17.63	673208
2008-10-21	17.43	17.95	17.36	17.36	352834
2008-10-22	17.16	17.55	16.94	17.09	684928
2008-10-23	17.12	17.44	16.35	16.48	833878
2008-10-24	15.51	16.25	15.25	15.88	645840
2008-10-27	15.68	16.19	15.52	15.53	474870
2008-10-28	16.03	16.53	15.41	15.93	645974
2008-10-29	16.03	17.27	16.03	16.92	417718
2008-10-30	17.25	18.46	17.12	18.33	838498
2008-10-31	18.19	18.92	18.00	18.77	340016
2008-11-03	18.70	19.27	18.45	19.16	271132
2008-11-04	19.32	19.49	18.70	18.74	259792
2008-11-05	18.64	19.20	17.85	17.94	401156
2008-11-06	17.81	18.09	17.30	17.32	334940
2008-11-07	17.50	17.60	16.75	16.98	434470
2008-11-10	17.22	17.71	16.75	17.20	628496
2008-11-11	17.13	17.33	16.56	16.68	390444
2008-11-12	16.65	16.66	15.75	15.76	751554
2008-11-13	15.79	16.90	15.69	16.90	511406
2008-11-14	16.76	17.11	16.09	16.57	769844
2008-11-17	16.45	16.92	16.30	16.58	315522
2008-11-18	16.57	16.84	15.83	16.01	435996
2008-11-19	15.97	16.36	15.05	15.16	514902
2008-11-20	15.01	15.06	14.07	14.17	677930
2008-11-21	14.30	14.33	13.02	14.05	749728
2008-11-24	14.10	14.80	13.95	14.72	493382
2008-11-25	14.80	15.11	14.46	15.11	361556
2008-11-26	14.83	15.75	14.74	15.68	462802
2008-11-28	15.64	15.76	15.59	15.75	101878
2008-12-01	15.42	15.84	15.20	15.20	432926
2008-12-02	15.43	16.00	15.26	15.97	574784
2008-12-03	15.68	16.39	15.49	16.24	371410
2008-12-04	16.11	16.48	15.10	15.37	525774
2008-12-05	15.19	15.94	15.14	15.91	502296
2008-12-08	16.05	16.39	15.80	16.24	364776
2008-12-09	16.26	16.50	15.91	16.25	465264
2008-12-10	16.30	16.80	16.07	16.75	543456
2008-12-11	16.56	16.94	15.94	16.11	429868
2008-12-12	15.78	16.67	15.56	16.55	302038
2008-12-15	16.57	16.63	15.94	16.41	328732
2008-12-16	16.53	17.31	16.24	17.20	378928
2008-12-17	17.13	17.87	17.07	17.86	409410
2008-12-18	17.92	18.32	17.66	17.89	566014
2008-12-19	18.12	18.70	17.46	17.50	771006
2008-12-22	17.50	17.91	16.86	17.28	273592
2008-12-23	17.25	17.50	16.89	16.96	305310
2008-12-24	16.91	17.26	16.91	17.16	253246
2008-12-26	17.19	17.21	17.06	17.12	316072
2008-12-29	17.07	17.07	16.67	17.06	452334
2008-12-30	17.08	17.27	16.86	17.23	327104
2008-12-31	17.23	17.89	17.04	17.79	304210
2009-01-02	17.82	18.00	17.58	17.90	155206
2009-01-05	17.94	17.94	17.30	17.40	428610
2009-01-06	17.53	17.59	16.92	17.03	1143440
2009-01-07	16.89	17.07	16.21	16.36	593650
2009-01-08	16.18	16.34	16.06	16.11	527650
2009-01-09	15.74	15.74	13.79	14.06	1752354
2009-01-12	14.11	14.73	14.11	14.34	716376
2009-01-13	14.29	14.51	14.10	14.27	527298
2009-01-14	14.05	14.48	14.01	14.04	540190
2009-01-15	14.03	14.34	13.78	14.24	717606
2009-01-16	14.45	14.45	14.06	14.36	305236
2009-01-20	14.26	14.34	13.70	13.88	532876
2009-01-21	13.98	14.70	13.70	14.57	585462
2009-01-22	14.39	14.50	14.08	14.36	311334
2009-01-23	14.23	14.32	13.95	14.16	402774
2009-01-26	14.10	14.50	13.69	13.84	506286
2009-01-27	13.91	14.04	13.76	13.88	392812
2009-01-28	14.00	14.14	13.89	14.02	355290
2009-01-29	13.86	14.01	13.81	13.93	517488
2009-01-30	14.08	14.18	13.85	13.87	277704
2009-02-02	13.78	14.02	13.78	13.93	297528
2009-02-03	13.98	14.22	13.78	14.14	328082
2009-02-04	14.10	14.43	14.00	14.19	513812
2009-02-05	14.07	14.46	13.98	14.41	425856
2009-02-06	14.35	14.69	14.14	14.61	366384
2009-02-09	14.53	14.70	14.31	14.68	427562
2009-02-10	14.67	14.89	14.56	14.63	635542
2009-02-11	14.64	14.94	14.52	14.81	222802
2009-02-12	14.68	15.15	14.55	15.06	417520
2009-02-13	15.10	15.16	14.90	14.95	281930
2009-02-17	14.58	15.07	14.58	14.96	282954
2009-02-18	15.00	15.16	14.91	15.00	360868
2009-02-19	15.09	15.24	14.98	15.19	301692
2009-02-20	15.05	15.35	14.83	15.01	511198
2009-02-23	15.10	15.20	14.87	15.00	720700
2009-02-24	15.17	15.20	14.66	14.82	738780
2009-02-25	14.81	15.05	14.15	14.20	389186
2009-02-26	14.26	14.39	13.46	13.48	768428
2009-02-27	13.51	13.60	13.03	13.06	567430
2009-03-02	13.02	13.03	10.30	10.84	1820422
2009-03-03	10.92	11.18	10.34	10.48	1178584
2009-03-04	10.48	10.87	10.36	10.55	833604
2009-03-05	10.42	10.51	10.00	10.04	600402
2009-03-06	10.09	10.18	9.90	10.15	559970
2009-03-09	10.10	10.10	9.49	9.53	1023388
2009-03-10	9.67	10.01	9.51	9.98	1461530
2009-03-11	10.02	10.32	9.99	10.05	588250
2009-03-12	9.99	10.52	9.85	10.48	341144
2009-03-13	10.52	10.93	10.28	10.90	522928
2009-03-16	10.92	11.10	10.75	10.77	361656
2009-03-17	10.78	11.12	10.67	11.12	455634
2009-03-18	11.03	11.36	10.86	11.23	510964
2009-03-19	11.28	11.45	11.16	11.43	508428
2009-03-20	11.16	11.54	10.78	10.88	642100
2009-03-23	11.07	11.72	10.90	11.72	562598
2009-03-24	11.54	11.76	11.40	11.45	445544
2009-03-25	11.76	12.16	11.44	11.97	747792
2009-03-26	12.00	12.14	11.82	12.14	857186
2009-03-27	12.03	12.65	12.03	12.40	397334
2009-03-30	12.19	12.23	11.86	12.09	271904
2009-03-31	12.17	12.65	12.10	12.36	359834
2009-04-01	12.13	12.25	11.80	12.03	507874
2009-04-02	12.23	12.53	12.19	12.35	485860
2009-04-03	12.20	12.20	11.49	11.60	808218
2009-04-06	11.48	11.66	11.32	11.46	363522
2009-04-07	11.35	11.61	11.32	11.33	351496
2009-04-08	11.47	11.69	11.28	11.40	374960
2009-04-09	11.55	11.73	11.19	11.27	788648
2009-04-13	11.20	11.61	11.08	11.52	1012498
2009-04-14	11.33	11.61	11.33	11.50	458226
2009-04-15	11.47	11.69	11.19	11.68	459384
2009-04-16	11.72	11.83	11.54	11.76	287058
2009-04-17	11.80	12.17	11.71	12.07	335480
2009-04-20	11.84	12.03	11.77	11.90	521958
2009-04-21	11.89	12.15	11.73	12.03	880212
2009-04-22	11.86	12.44	11.85	12.17	783810
2009-04-23	12.22	12.22	11.65	11.80	722728
2009-04-24	11.90	12.22	11.75	12.12	770532
2009-04-27	12.00	13.00	12.00	12.66	856772
2009-04-28	12.60	12.96	12.60	12.72	511024
2009-04-29	12.81	13.34	12.67	13.05	888028
2009-04-30	13.15	13.54	12.91	12.91	472580
2009-05-01	12.85	13.02	12.51	12.60	638438
2009-05-04	12.72	12.96	12.60	12.95	290408
2009-05-05	12.85	13.00	12.64	12.96	412384
2009-05-06	12.29	12.38	11.54	11.63	1590316
2009-05-07	11.70	12.11	11.39	11.88	1332430
2009-05-08	11.92	11.99	11.66	11.95	1392878
2009-05-11	11.83	12.29	11.83	12.19	599546
2009-05-12	12.09	12.15	11.75	11.94	887884
2009-05-13	11.86	12.03	11.77	11.97	825492
2009-05-14	11.97	12.31	11.90	12.17	781592
2009-05-15	12.11	12.35	11.97	12.20	782658
2009-05-18	12.28	12.36	12.16	12.34	639054
2009-05-19	12.21	12.36	12.04	12.29	451098
2009-05-20	12.28	12.71	12.25	12.41	642254
2009-05-21	12.27	12.48	12.00	12.18	706714
2009-05-22	12.21	12.44	12.16	12.32	330936
2009-05-26	12.26	12.92	12.24	12.88	392988
2009-05-27	12.78	12.97	12.56	12.71	403364
2009-05-28	12.75	12.93	12.41	12.82	559734
2009-05-29	12.80	12.98	12.50	12.98	608266
2009-06-01	13.00	13.39	12.66	13.33	656264
2009-06-02	13.31	13.75	13.11	13.61	527674
2009-06-03	13.42	13.62	13.30	13.48	540758
2009-06-04	13.47	13.57	13.22	13.40	417352
2009-06-05	13.48	13.62	13.23	13.52	713132
2009-06-08	13.39	13.57	13.30	13.41	258726
2009-06-09	13.42	13.62	13.28	13.32	433226
2009-06-10	13.36	13.39	12.90	13.02	666716
2009-06-11	13.11	13.37	13.10	13.15	541216
2009-06-12	13.14	13.31	13.07	13.15	542290
2009-06-15	13.11	13.11	12.49	12.60	715502
2009-06-16	12.75	12.86	12.52	12.71	943004
2009-06-17	12.75	13.27	12.75	13.15	321754
2009-06-18	13.10	13.34	13.07	13.10	462426
2009-06-19	13.26	13.37	12.86	13.18	652564
2009-06-22	13.07	13.22	12.86	12.86	300638
2009-06-23	12.92	12.99	12.74	12.87	478798
2009-06-24	12.92	12.98	12.73	12.83	230596
2009-06-25	12.70	13.12	12.68	13.03	362666
2009-06-26	12.98	13.34	12.73	13.31	813350
2009-06-29	13.25	13.42	13.09	13.39	161744
2009-06-30	13.29	13.42	13.09	13.26	529034
2009-07-01	13.29	13.70	13.26	13.54	438322
2009-07-02	13.49	13.54	12.96	13.01	664444
2009-07-06	13.02	13.25	12.76	12.83	429280
2009-07-07	12.82	12.88	12.64	12.64	369540
2009-07-08	12.72	12.78	12.43	12.63	278250
2009-07-09	12.73	12.73	12.46	12.54	226090
2009-07-10	12.55	12.67	12.51	12.60	329354
2009-07-13	12.60	12.71	12.39	12.71	294398
2009-07-14	12.67	12.86	12.48	12.78	404952
2009-07-15	12.86	13.22	12.73	13.21	289966
2009-07-16	13.12	13.78	12.97	13.74	395600
2009-07-17	13.78	13.89	13.62	13.72	214758
2009-07-20	13.69	13.91	13.53	13.87	270352
2009-07-21	13.96	14.10	13.89	14.06	272436
2009-07-22	13.97	14.31	13.97	14.27	616078
2009-07-23	14.20	14.98	14.20	14.89	832026
2009-07-24	14.85	15.25	14.56	15.23	614968
2009-07-27	15.17	15.38	15.02	15.32	459158
2009-07-28	15.29	15.56	15.29	15.50	367800
2009-07-29	15.54	15.77	15.40	15.65	565226
2009-07-30	15.74	16.05	15.60	15.84	535060
2009-07-31	15.75	16.14	15.73	15.83	511102
2009-08-03	15.87	16.09	15.65	16.04	418994
2009-08-04	15.91	16.45	15.91	16.29	691740
2009-08-05	16.35	16.35	15.92	16.13	291476
2009-08-06	17.05	17.14	16.30	16.44	850392
2009-08-07	16.76	16.92	16.48	16.81	485176
2009-08-10	16.79	17.41	16.78	16.95	877888
2009-08-11	16.94	17.15	16.71	16.88	721568
2009-08-12	16.84	17.05	16.84	16.87	416756
2009-08-13	16.95	17.25	16.68	17.11	402838
2009-08-14	17.04	17.25	16.85	17.10	324962
2009-08-17	16.82	16.99	16.78	16.80	135602
2009-08-18	16.82	17.02	16.67	16.91	283120
2009-08-19	16.68	17.09	16.68	16.99	308610
2009-08-20	17.01	17.31	16.96	17.29	289256
2009-08-21	17.48	17.63	17.26	17.63	384538
2009-08-24	17.60	17.75	17.28	17.42	388600
2009-08-25	17.53	17.69	17.38	17.62	211596
2009-08-26	17.63	17.71	17.37	17.42	267094
2009-08-27	17.26	17.33	16.92	17.25	392456
2009-08-28	17.31	17.31	16.91	17.02	206982
2009-08-31	16.89	17.07	16.76	16.90	450990
2009-09-01	16.87	17.14	16.59	16.70	391138
2009-09-02	16.71	16.85	16.59	16.62	338582
2009-09-03	16.70	16.75	16.35	16.70	215358
2009-09-04	16.64	16.99	16.63	16.93	140414
2009-09-08	16.91	16.91	16.45	16.81	396978
2009-09-09	16.86	17.38	16.84	17.17	353438
2009-09-10	17.11	17.38	16.84	17.38	166236
2009-09-11	17.35	17.56	17.14	17.52	284024
2009-09-14	17.38	17.65	17.36	17.62	155160
2009-09-15	17.57	17.81	17.32	17.77	455030
2009-09-16	17.75	17.92	17.64	17.83	464452
2009-09-17	17.80	17.95	17.65	17.83	184448
2009-09-18	17.85	17.90	17.60	17.64	286414
2009-09-21	17.48	18.10	17.47	17.47	411568
2009-09-22	17.61	17.62	17.22	17.41	275528
2009-09-23	17.48	17.48	17.14	17.14	180784
2009-09-24	17.14	17.32	16.70	16.76	257864
2009-09-25	16.78	17.02	16.69	16.87	211170
2009-09-28	16.98	17.46	16.88	17.43	250832
2009-09-29	17.39	17.43	17.15	17.20	175538
2009-09-30	17.16	17.20	16.80	17.08	297126
2009-10-01	17.06	17.10	16.44	16.46	276574
2009-10-02	16.40	16.52	16.26	16.31	271592
2009-10-05	16.41	16.50	15.92	16.25	471590
2009-10-06	16.28	16.28	16.00	16.19	499202
2009-10-07	16.19	16.27	16.08	16.20	294924
2009-10-08	16.34	16.38	16.03	16.20	367662
2009-10-09	16.25	16.35	16.07	16.28	520434
2009-10-12	16.42	16.42	15.97	16.00	355498
2009-10-13	16.06	16.10	15.86	15.94	270436
2009-10-14	16.14	16.24	15.88	16.18	182672
2009-10-15	16.04	16.17	15.97	16.10	478952
2009-10-16	16.08	16.08	15.85	15.94	320686
2009-10-19	15.90	16.07	15.82	15.97	187442
2009-10-20	15.91	16.02	15.60	15.74	176124
2009-10-21	15.63	15.93	15.54	15.56	201990
2009-10-22	15.58	15.66	15.43	15.54	241210
2009-10-23	15.55	15.56	15.30	15.38	272766
2009-10-26	15.36	15.67	15.25	15.43	371090
2009-10-27	15.50	15.71	15.40	15.60	361232
2009-10-28	15.63	15.64	15.16	15.19	308942
2009-10-29	15.30	15.37	15.11	15.27	284824
2009-10-30	15.16	15.41	14.85	15.27	597324
2009-11-02	15.30	15.36	15.18	15.29	317716
2009-11-03	15.25	15.56	15.25	15.56	350892
2009-11-04	15.88	16.08	15.50	15.71	491680
2009-11-05	15.38	15.95	15.38	15.91	223332
2009-11-06	15.81	15.92	15.73	15.84	258386
2009-11-09	15.97	15.97	15.77	15.89	157736
2009-11-10	15.82	15.99	15.67	15.80	139218
2009-11-11	15.87	16.07	15.80	15.95	139412
2009-11-12	15.97	16.07	15.68	15.69	156252
2009-11-13	15.70	16.04	15.66	15.98	148182
2009-11-16	16.04	16.39	15.87	16.06	361138
2009-11-17	15.99	16.13	15.83	16.01	299970
2009-11-18	15.97	16.00	15.91	16.00	96114
2009-11-19	15.91	15.94	15.66	15.79	190936
2009-11-20	15.76	16.01	15.76	16.00	175668
2009-11-23	16.00	16.44	16.00	16.26	302480
2009-11-24	16.26	16.61	16.08	16.61	311604
2009-11-25	16.73	16.81	16.51	16.63	151708
2009-11-27	16.55	16.67	16.39	16.48	110470
2009-11-30	16.46	16.48	16.03	16.37	342438
2009-12-01	16.48	16.61	16.31	16.38	263292
2009-12-02	16.26	16.47	16.19	16.39	249598
2009-12-03	16.45	16.54	16.28	16.29	242476
2009-12-04	16.49	16.75	16.44	16.57	187374
2009-12-07	16.52	16.78	16.52	16.76	183056
2009-12-08	16.72	17.03	16.58	17.00	334034
2009-12-09	16.92	16.98	16.74	16.95	253990
2009-12-10	16.96	17.08	16.85	17.03	346272
2009-12-11	17.06	17.20	16.88	17.15	115058
2009-12-14	17.15	17.50	17.07	17.48	226362
2009-12-15	17.49	17.75	17.44	17.47	220020
2009-12-16	17.62	17.81	17.60	17.78	467630
2009-12-17	17.59	17.81	17.54	17.73	226330
2009-12-18	17.77	17.79	17.57	17.79	488576
2009-12-21	17.81	17.97	17.65	17.85	152578
2009-12-22	17.86	18.10	17.80	18.05	160868
2009-12-23	17.98	18.43	17.94	18.39	176468
2009-12-24	18.39	18.49	18.22	18.44	28254
2009-12-28	18.31	18.63	18.31	18.57	366170
2009-12-29	18.60	18.70	18.39	18.67	322682
2009-12-30	18.68	18.71	18.42	18.61	170400
2009-12-31	18.55	18.69	18.39	18.44	317676
2010-01-04	18.78	19.45	18.78	19.25	1149334
2010-01-05	19.29	19.35	19.10	19.21	466548
2010-01-06	19.06	19.53	19.06	19.48	465768
2010-01-07	19.51	19.77	19.36	19.66	546824
2010-01-08	19.67	19.70	19.41	19.46	251436
2010-01-11	19.48	19.64	19.24	19.27	305360
2010-01-12	19.19	19.33	19.11	19.18	284422
2010-01-13	19.26	19.57	19.26	19.44	295392
2010-01-14	19.45	19.81	19.45	19.71	179532
2010-01-15	20.05	20.24	19.61	19.75	830118
2010-01-19	19.83	20.07	19.57	20.07	392140
2010-01-20	20.02	20.19	19.82	20.04	281458
2010-01-21	20.00	20.11	19.63	19.74	301274
2010-01-22	19.71	19.90	19.35	19.36	453996
2010-01-25	19.58	19.62	19.26	19.34	304060
2010-01-26	19.31	20.25	19.31	20.18	562898
2010-01-27	20.04	20.13	19.50	19.74	307936
2010-01-28	19.77	19.81	19.41	19.42	355510
2010-01-29	19.45	19.68	19.20	19.20	256988
2010-02-01	19.21	19.24	19.00	19.05	179432
2010-02-02	19.03	19.27	19.00	19.12	249210
2010-02-03	19.12	19.21	18.92	19.03	211456
2010-02-04	18.92	19.06	18.73	18.75	280918
2010-02-05	18.73	18.75	18.26	18.53	272922
2010-02-08	18.57	18.57	18.33	18.43	512278
2010-02-09	18.65	18.84	18.51	18.74	226588
2010-02-10	18.66	18.82	18.51	18.77	148208
2010-02-11	18.67	18.87	18.62	18.87	158436
2010-02-12	18.64	19.15	18.64	19.15	195390
2010-02-16	19.15	19.25	19.00	19.25	165244
2010-02-17	19.28	19.82	19.26	19.75	511456
2010-02-18	19.68	19.84	19.64	19.80	244056
2010-02-19	19.82	19.88	19.68	19.79	165536
2010-02-22	19.80	19.92	19.76	19.80	154960
2010-02-23	19.83	19.96	19.64	19.91	236046
2010-02-24	19.97	19.97	19.78	19.90	162476
2010-02-25	19.68	19.99	19.68	19.92	137314
2010-02-26	19.83	20.04	19.73	19.90	204974
2010-03-01	20.03	20.53	20.02	20.33	230434
2010-03-02	20.38	21.38	20.38	21.38	600506
2010-03-03	21.39	21.50	21.03	21.11	555590
2010-03-04	21.25	21.38	20.97	21.10	552454
2010-03-05	21.12	21.45	21.12	21.41	333026
2010-03-08	21.52	21.78	21.04	21.07	381628
2010-03-09	21.05	21.31	21.03	21.12	279984
2010-03-10	21.16	21.26	21.00	21.00	174322
2010-03-11	21.00	21.10	20.83	20.97	192598
2010-03-12	21.00	21.00	20.72	20.98	396036
2010-03-15	21.04	21.38	20.98	21.17	462998
2010-03-16	21.29	21.70	21.22	21.65	366116
2010-03-17	21.71	22.09	21.55	21.86	270154
2010-03-18	21.97	22.13	21.81	22.07	291620
2010-03-19	22.08	22.33	21.77	21.78	370432
2010-03-22	21.63	22.36	21.55	22.25	374982
2010-03-23	22.27	22.50	22.19	22.45	321340
2010-03-24	22.45	22.46	22.24	22.28	307108
2010-03-25	22.32	22.32	21.94	21.96	262710
2010-03-26	22.08	22.08	21.38	21.44	217054
2010-03-29	21.67	21.86	21.57	21.70	525318
2010-03-30	21.66	22.08	21.63	22.07	426882
2010-03-31	22.08	22.27	21.87	21.92	318738
2010-04-01	21.92	22.14	21.60	21.73	285558
2010-04-05	21.87	21.91	21.70	21.76	194324
2010-04-06	21.65	21.99	21.61	21.86	355738
2010-04-07	21.73	21.88	21.62	21.71	191498
2010-04-08	21.59	21.70	21.46	21.62	217474
2010-04-09	21.62	21.84	21.59	21.74	120708
2010-04-12	21.84	21.84	21.71	21.82	158596
2010-04-13	21.75	21.79	21.56	21.75	123326
2010-04-14	21.76	22.08	21.75	22.07	270688
2010-04-15	22.10	22.25	22.00	22.23	310956
2010-04-16	22.25	22.95	22.25	22.89	616080
2010-04-19	22.91	23.20	22.72	22.99	525130
2010-04-20	22.95	23.21	22.90	23.12	381888
2010-04-21	23.18	23.18	22.55	22.86	222560
2010-04-22	22.69	22.81	22.42	22.70	179360
2010-04-23	22.78	22.93	22.59	22.77	165548
2010-04-26	22.73	23.03	22.60	22.72	140622
2010-04-27	22.73	23.17	22.55	22.84	242786
2010-04-28	22.83	23.14	22.75	23.04	187354
2010-04-29	23.18	23.36	22.91	23.14	330846
2010-04-30	23.21	23.37	22.72	22.72	242856
2010-05-03	22.74	23.02	21.41	21.51	952914
2010-05-04	21.40	21.40	20.60	20.72	671832
2010-05-05	20.55	21.28	20.48	21.15	595970
2010-05-06	21.25	21.26	19.28	20.23	297846
2010-05-07	20.26	20.29	19.46	19.99	608580
2010-05-10	20.72	20.99	20.50	20.92	364956
2010-05-11	20.82	20.88	20.54	20.74	413018
2010-05-12	20.84	21.45	20.68	21.43	195060
2010-05-13	21.32	21.57	21.14	21.20	134144
2010-05-14	21.08	21.08	20.71	20.93	372244
2010-05-17	20.92	21.17	20.65	21.15	326816
2010-05-18	21.38	21.39	20.75	20.83	119508
2010-05-19	20.75	21.02	20.58	20.88	309966
2010-05-20	20.62	20.77	20.25	20.27	585002
2010-05-21	20.16	20.19	19.81	19.92	645794
2010-05-24	19.88	20.08	19.68	19.72	201402
2010-05-25	19.48	19.57	19.25	19.56	315288
2010-05-26	19.72	19.90	19.38	19.41	418152
2010-05-27	19.73	19.96	19.64	19.85	250032
2010-05-28	19.78	19.89	19.53	19.70	192148
2010-06-01	19.60	20.10	19.15	19.18	2745558
2010-06-02	19.38	19.89	19.11	19.83	296380
2010-06-03	19.96	20.41	19.96	20.16	286912
2010-06-04	19.89	19.95	19.01	19.17	314230
2010-06-07	19.30	19.40	18.88	18.93	428948
2010-06-08	18.95	19.13	18.75	18.97	360098
2010-06-09	19.04	19.24	18.63	18.83	288094
2010-06-10	19.05	19.19	18.67	18.92	326852
2010-06-11	18.68	19.23	18.66	19.19	177288
2010-06-14	19.42	19.74	19.29	19.40	230694
2010-06-15	19.56	19.90	19.39	19.76	199860
2010-06-16	19.70	19.92	19.41	19.85	243540
2010-06-17	19.86	20.14	19.78	20.00	238644
2010-06-18	20.13	20.24	19.89	19.90	379162
2010-06-21	20.10	20.11	19.78	19.86	185900
2010-06-22	19.94	20.22	19.52	19.55	138770
2010-06-23	19.51	19.79	19.20	19.41	191432
2010-06-24	19.27	19.47	19.07	19.09	217850
2010-06-25	19.04	19.25	18.90	19.23	1016810
2010-06-28	19.19	19.56	19.01	19.43	191714
2010-06-29	19.13	19.22	18.69	18.79	298988
2010-06-30	18.84	18.94	18.41	18.50	321662
2010-07-01	18.54	18.54	18.00	18.27	380544
2010-07-02	18.35	18.56	18.24	18.32	293718
2010-07-06	18.45	18.63	18.07	18.14	356932
2010-07-07	18.20	18.65	18.09	18.60	366334
2010-07-08	18.71	18.98	18.48	18.55	329316
2010-07-09	18.56	18.76	18.44	18.57	188814
2010-07-12	18.56	18.66	18.27	18.29	286196
2010-07-13	18.55	18.83	18.27	18.77	279880
2010-07-14	18.66	18.84	18.47	18.84	227432
2010-07-15	18.80	19.01	18.63	18.93	230200
2010-07-16	18.82	18.89	18.21	18.22	273272
2010-07-19	18.22	18.35	17.98	18.19	182752
2010-07-20	18.00	18.30	17.92	18.28	165690
2010-07-21	18.39	18.40	17.33	17.36	372348
2010-07-22	17.50	17.71	16.90	16.93	939254
2010-07-23	16.91	17.27	16.82	17.14	493160
2010-07-26	17.18	17.67	17.18	17.58	364520
2010-07-27	17.70	17.94	17.62	17.65	379784
2010-07-28	17.56	17.70	16.96	17.02	753458
2010-07-29	17.50	18.38	17.23	18.05	703600
2010-07-30	17.76	18.21	17.73	18.07	335254
2010-08-02	18.31	18.62	18.29	18.49	380236
2010-08-03	18.47	18.98	18.47	18.89	364664
2010-08-04	19.04	19.21	18.90	19.08	277790
2010-08-05	18.93	19.14	18.75	18.91	107982
2010-08-06	18.80	18.83	18.36	18.66	267460
2010-08-09	18.75	18.75	18.47	18.67	149996
2010-08-10	18.14	18.47	18.00	18.32	409402
2010-08-11	18.02	18.14	17.84	18.05	679424
2010-08-12	17.75	18.35	17.75	18.17	328778
2010-08-13	18.08	18.19	17.81	18.09	313690
2010-08-16	17.92	18.31	17.76	18.07	296174
2010-08-17	18.23	18.40	17.99	18.32	160224
2010-08-18	18.24	18.63	18.13	18.43	172824
2010-08-19	18.33	18.41	18.06	18.17	254904
2010-08-20	18.13	18.17	17.80	18.09	245692
2010-08-23	18.20	18.36	17.99	18.01	200788
2010-08-24	17.82	17.82	17.29	17.47	358404
2010-08-25	17.40	17.82	17.27	17.80	285058
2010-08-26	17.83	17.90	17.62	17.65	173730
2010-08-27	17.82	18.12	17.51	18.10	247016
2010-08-30	18.03	18.10	17.67	17.68	188374
2010-08-31	17.64	17.78	17.38	17.39	305680
2010-09-01	17.64	18.10	17.52	18.01	347280
2010-09-02	18.00	18.46	17.76	18.40	256166
2010-09-03	18.53	18.69	18.37	18.57	200184
2010-09-07	18.56	18.58	18.10	18.15	317824
2010-09-08	18.23	18.51	18.23	18.41	215870
2010-09-09	18.59	18.80	18.28	18.75	251536
2010-09-10	18.82	19.06	18.63	18.94	279738
2010-09-13	19.10	19.25	18.95	19.13	317638
2010-09-14	19.03	19.31	19.00	19.21	417736
2010-09-15	19.19	19.65	19.12	19.62	234960
2010-09-16	19.65	19.72	19.48	19.51	316700
2010-09-17	19.72	19.72	19.21	19.41	289498
2010-09-20	19.43	19.80	19.27	19.80	217324
2010-09-21	19.78	19.97	19.45	19.65	129016
2010-09-22	19.52	19.73	19.24	19.29	198934
2010-09-23	19.13	19.36	18.90	18.95	226466
2010-09-24	19.23	19.60	19.04	19.50	309342
2010-09-27	19.56	19.56	18.90	19.50	277348
2010-09-28	19.50	19.64	19.28	19.61	146198
2010-09-29	19.49	19.75	19.49	19.62	106094
2010-09-30	19.70	19.95	19.60	19.73	233902
2010-10-01	19.93	19.93	19.54	19.65	129978
2010-10-04	19.62	19.62	19.09	19.31	285950
2010-10-05	19.41	19.69	19.37	19.63	303588
2010-10-06	19.63	19.80	19.59	19.64	157560
2010-10-07	19.81	19.83	19.46	19.53	154564
2010-10-08	19.56	19.76	19.32	19.69	139312
2010-10-11	19.81	19.81	19.54	19.56	103616
2010-10-12	19.51	19.59	19.26	19.50	235794
2010-10-13	19.98	20.05	19.53	19.95	454818
2010-10-14	19.89	20.05	19.74	19.91	202994
2010-10-15	20.16	20.16	19.52	19.80	219030
2010-10-18	19.83	20.12	19.64	20.11	107734
2010-10-19	19.81	19.99	19.66	19.98	367440
2010-10-20	20.11	20.38	20.05	20.29	637964
2010-10-21	20.40	20.68	20.27	20.59	356896
2010-10-22	20.68	20.68	20.50	20.62	128976
2010-10-25	20.72	20.91	20.65	20.91	184480
2010-10-26	20.79	20.96	20.71	20.91	220950
2010-10-27	20.74	21.05	19.56	21.05	318762
2010-10-28	21.24	22.09	21.11	22.04	454618
2010-10-29	21.62	21.99	21.46	21.51	306686
2010-11-01	21.65	21.78	21.33	21.51	349972
2010-11-02	21.58	21.67	21.38	21.48	518206
2010-11-03	21.44	21.60	21.24	21.48	333748
2010-11-04	21.50	22.08	21.50	22.08	228202
2010-11-05	21.93	22.03	21.56	21.68	210690
2010-11-08	21.50	21.67	21.38	21.67	273596
2010-11-09	21.67	21.93	21.54	21.75	301454
2010-11-10	21.65	21.74	21.41	21.53	529316
2010-11-11	21.37	21.72	21.32	21.62	194438
2010-11-12	21.40	21.60	21.27	21.35	217200
2010-11-15	21.50	21.65	21.31	21.48	105748
2010-11-16	21.28	21.51	21.02	21.16	253960
2010-11-17	21.18	21.33	21.04	21.23	254628
2010-11-18	21.46	21.77	21.43	21.54	267020
2010-11-19	21.56	21.76	21.38	21.59	124828
2010-11-22	21.42	21.57	21.30	21.43	291752
2010-11-23	21.16	21.53	21.14	21.47	130238
2010-11-24	21.59	22.08	21.49	22.06	171214
2010-11-26	21.89	22.01	21.85	21.87	32932
2010-11-29	21.71	21.92	21.40	21.66	236470
2010-11-30	21.59	21.74	21.42	21.72	644506
2010-12-01	21.94	22.48	21.91	22.38	364320
2010-12-02	22.46	22.68	22.35	22.52	312898
2010-12-03	22.53	22.73	22.53	22.67	453110
2010-12-06	22.60	23.36	22.58	23.17	383942
2010-12-07	23.42	24.35	23.33	23.85	719506
2010-12-08	23.81	23.96	23.66	23.85	721794
2010-12-09	24.06	24.23	23.76	23.89	345868
2010-12-10	23.88	24.13	23.84	24.04	314334
2010-12-13	24.13	24.18	23.91	23.96	419818
2010-12-14	24.03	24.51	23.94	24.24	321026
2010-12-15	24.04	24.58	23.79	23.92	767094
2010-12-16	23.90	24.38	23.72	24.35	297576
2010-12-17	24.40	24.93	24.19	24.86	669160
2010-12-20	24.85	24.91	24.58	24.61	212652
2010-12-21	24.61	24.71	24.50	24.52	157904
2010-12-22	24.61	24.61	24.37	24.38	176902
2010-12-23	24.31	24.52	24.31	24.46	133838
2010-12-27	24.41	24.54	24.32	24.49	109040
2010-12-28	24.50	24.68	24.32	24.46	87244
2010-12-29	24.46	24.51	24.23	24.24	122660
2010-12-30	24.15	24.30	24.00	24.00	189318
2010-12-31	24.00	24.11	23.65	23.65	222306
2011-01-03	23.41	24.33	23.39	24.21	443546
2011-01-04	24.17	24.37	23.53	23.65	229174
2011-01-05	23.62	23.98	23.57	23.93	150456
2011-01-06	24.00	24.27	23.75	23.85	253930
2011-01-07	23.92	23.92	23.31	23.63	127958
2011-01-10	23.50	23.71	23.37	23.56	261490
2011-01-11	23.59	23.81	23.53	23.64	142628
2011-01-12	23.87	23.88	23.62	23.71	130220
2011-01-13	23.65	23.87	23.65	23.87	165284
2011-01-14	23.94	24.20	23.75	24.17	236262
2011-01-18	24.03	24.45	23.86	24.39	183796
2011-01-19	24.40	24.59	24.19	24.24	291306
2011-01-20	24.25	24.37	24.15	24.23	218102
2011-01-21	24.42	24.42	23.97	24.00	178714
2011-01-24	23.66	23.91	23.41	23.42	357932
2011-01-25	23.27	23.53	23.18	23.53	256494
2011-01-26	23.49	23.91	23.38	23.83	215736
2011-01-27	23.78	23.82	23.58	23.61	134356
2011-01-28	23.54	23.58	23.12	23.19	243948
2011-01-31	23.35	23.49	23.10	23.19	199582
2011-02-01	23.28	23.69	23.24	23.46	253838
2011-02-02	23.31	23.52	23.13	23.25	938496
2011-02-03	23.26	23.37	22.97	23.22	186318
2011-02-04	23.16	23.23	23.01	23.06	233950
2011-02-07	23.02	23.54	23.02	23.45	304166
2011-02-08	23.38	23.58	23.23	23.58	127174
2011-02-09	23.49	23.59	23.38	23.51	142938
2011-02-10	23.35	23.51	23.10	23.16	204816
2011-02-11	23.05	23.60	23.03	23.58	239252
2011-02-14	23.55	23.77	23.15	23.74	145226
2011-02-15	23.66	23.95	23.62	23.71	166772
2011-02-16	23.80	24.33	23.80	24.33	250204
2011-02-17	24.19	24.41	23.95	24.25	132136
2011-02-18	24.37	25.50	24.31	25.47	677182
2011-02-22	24.96	25.90	24.96	25.76	565538
2011-02-23	25.32	25.68	24.94	24.94	583178
2011-02-24	25.46	25.71	23.42	24.58	993398
2011-02-25	24.56	24.82	24.18	24.76	454560
2011-02-28	24.78	25.09	24.22	25.08	467832
2011-03-01	25.17	25.24	24.92	25.10	513410
2011-03-02	25.05	25.11	24.71	24.91	484194
2011-03-03	25.11	25.57	25.06	25.50	277824
2011-03-04	25.55	25.62	25.00	25.05	286130
2011-03-07	25.20	25.37	24.46	24.48	502650
2011-03-08	24.52	24.75	24.47	24.71	374058
2011-03-09	24.63	24.90	24.53	24.70	181310
2011-03-10	24.45	24.56	23.63	23.73	334748
2011-03-11	23.63	23.73	23.25	23.69	285328
2011-03-14	23.44	23.59	23.30	23.33	221068
2011-03-15	22.72	22.85	22.49	22.60	418932
2011-03-16	22.55	22.71	22.32	22.32	370398
2011-03-17	22.70	23.02	22.34	22.48	856826
2011-03-18	22.70	23.31	22.58	23.29	496860
2011-03-21	23.44	23.79	23.40	23.50	192756
2011-03-22	23.49	23.59	23.29	23.40	183658
2011-03-23	23.33	23.34	22.77	23.18	214200
2011-03-24	23.29	23.29	23.00	23.19	222726
2011-03-25	23.32	23.51	23.15	23.40	178258
2011-03-28	23.33	23.46	23.20	23.31	360066
2011-03-29	23.25	23.42	22.78	23.33	230402
2011-03-30	23.36	23.61	23.31	23.55	623172
2011-03-31	23.59	23.78	23.57	23.71	180706
2011-04-01	23.78	23.95	23.65	23.75	161728
2011-04-04	23.75	23.86	23.60	23.72	156520
2011-04-05	23.47	23.78	23.36	23.52	326126
2011-04-06	23.64	23.86	23.54	23.86	264010
2011-04-07	23.83	24.27	23.74	23.90	777128
2011-04-08	24.06	24.06	23.57	23.57	256502
2011-04-11	23.54	23.91	23.54	23.82	211332
2011-04-12	23.79	23.98	23.64	23.66	132374
2011-04-13	23.57	23.83	23.52	23.72	229416
2011-04-14	23.65	24.09	23.63	23.99	358470
2011-04-15	23.91	24.27	23.87	24.24	158930
2011-04-18	23.97	24.38	23.97	24.37	440998
2011-04-19	24.45	24.47	24.18	24.38	163440
2011-04-20	24.67	24.94	24.58	24.92	297758
2011-04-21	25.00	25.10	24.80	25.00	222782
2011-04-25	24.86	24.98	24.67	24.86	96634
2011-04-26	25.00	25.38	24.83	25.31	503138
2011-04-27	25.28	25.63	25.08	25.62	307926
2011-04-28	24.62	26.31	24.60	26.00	467576
2011-04-29	26.13	26.30	25.96	26.16	292330
2011-05-02	25.74	26.32	25.74	26.16	428212
2011-05-03	26.06	26.06	25.79	26.00	330918
2011-05-04	25.97	26.08	25.83	25.92	371340
2011-05-05	25.77	25.84	25.34	25.41	242746
2011-05-06	25.45	25.88	25.44	25.59	173328
2011-05-09	25.51	26.21	25.51	26.13	226600
2011-05-10	26.30	26.45	26.15	26.18	241488
2011-05-11	25.87	26.20	25.63	25.82	692114
2011-05-12	25.76	25.91	25.49	25.86	374512
2011-05-13	25.89	25.98	25.25	25.46	208588
2011-05-16	25.38	25.56	25.25	25.38	267986
2011-05-17	25.21	25.44	25.04	25.39	393332
2011-05-18	25.40	25.60	25.24	25.43	671752
2011-05-19	25.60	25.70	25.36	25.47	180208
2011-05-20	25.36	25.61	25.21	25.51	229562
2011-05-23	22.66	22.77	22.35	22.50	303324
2011-05-24	22.62	22.99	22.45	22.85	300908
2011-05-25	22.87	23.23	22.87	23.06	228962
2011-05-26	23.05	23.25	22.94	23.24	137110
2011-05-27	23.28	23.28	23.05	23.13	198870
2011-05-31	23.26	23.29	22.89	23.18	418176
2011-06-01	23.10	23.17	22.45	22.51	427654
2011-06-02	22.62	22.62	21.97	22.09	294952
2011-06-03	21.91	21.98	21.44	21.48	387410
2011-06-06	21.40	21.48	21.19	21.22	268124
2011-06-07	21.40	21.59	21.21	21.51	258662
2011-06-08	21.40	21.49	21.28	21.29	146538
2011-06-09	21.37	21.48	21.01	21.11	490656
2011-06-10	21.02	21.12	20.56	20.61	4772070
2011-06-13	20.67	20.96	20.64	20.88	1064982
2011-06-14	21.06	21.16	20.92	21.06	1246748
2011-06-15	20.84	21.27	20.84	20.98	478420
2011-06-16	20.99	21.19	20.83	21.07	424164
2011-06-17	21.18	21.31	21.04	21.04	565984
2011-06-20	21.02	21.59	21.02	21.55	568386
2011-06-21	21.62	21.77	21.37	21.69	223542
2011-06-22	21.62	21.87	21.47	21.47	418200
2011-06-23	21.30	21.34	20.99	21.17	416310
2011-06-24	21.26	21.32	20.93	20.99	483250
2011-06-27	20.99	21.17	20.82	21.11	292882
2011-06-28	21.15	21.37	20.99	21.37	286446
2011-06-29	21.39	21.53	21.16	21.35	358756
2011-06-30	21.44	21.61	21.28	21.61	269630
2011-07-01	21.54	21.71	21.50	21.67	482228
2011-07-05	21.56	21.81	21.31	21.47	525960
2011-07-06	21.41	21.54	21.25	21.39	254286
2011-07-07	21.47	21.69	21.11	21.49	546204
2011-07-08	21.18	21.47	21.18	21.41	735518
2011-07-11	21.23	21.43	20.91	20.95	470938
2011-07-12	20.91	21.10	20.78	21.04	503270
2011-07-13	21.14	21.62	21.05	21.47	498332
2011-07-14	21.58	21.65	21.26	21.40	471176
2011-07-15	21.44	21.63	21.23	21.39	434056
2011-07-18	21.26	21.45	20.92	20.94	645110
2011-07-19	21.08	21.67	21.03	21.45	798432
2011-07-20	21.52	21.69	21.17	21.40	489572
2011-07-21	21.48	21.56	21.30	21.47	627446
2011-07-22	21.51	21.75	21.25	21.44	453462
2011-07-25	21.29	21.36	21.11	21.25	585012
2011-07-26	21.28	21.38	21.05	21.05	842410
2011-07-27	21.05	21.05	20.55	20.66	895838
2011-07-28	20.90	21.54	20.64	20.72	787830
2011-07-29	20.60	20.76	20.20	20.38	440744
2011-08-01	20.55	20.68	19.61	19.71	691668
2011-08-02	19.60	19.88	19.20	19.30	652988
2011-08-03	19.26	19.46	19.02	19.35	697422
2011-08-04	19.18	19.30	18.68	18.70	667922
2011-08-05	18.93	19.22	18.33	18.94	597930
2011-08-08	18.49	19.05	17.36	17.37	791000
2011-08-09	17.72	18.24	16.90	18.22	531138
2011-08-10	18.08	18.08	17.21	17.26	475224
2011-08-11	17.28	18.01	17.12	17.80	475766
2011-08-12	18.00	18.12	17.57	17.97	289242
2011-08-15	18.06	18.28	17.98	18.26	195468
2011-08-16	18.03	18.21	17.71	18.06	215898
2011-08-17	18.22	18.34	17.70	17.90	264062
2011-08-18	17.43	17.53	16.65	16.73	358282
2011-08-19	16.52	17.02	16.20	16.55	280636
2011-08-22	16.91	16.99	16.25	16.50	201718
2011-08-23	16.55	17.39	16.29	17.36	381392
2011-08-24	17.37	17.76	17.35	17.72	263078
2011-08-25	17.82	18.00	17.16	17.19	237796
2011-08-26	17.09	17.49	16.81	17.35	319956
2011-08-29	17.61	18.12	17.51	18.11	279294
2011-08-30	18.00	18.09	17.80	17.99	181712
2011-08-31	18.10	18.37	17.87	18.02	274106
2011-09-01	18.02	18.43	17.52	17.65	237712
2011-09-02	17.38	17.42	16.91	16.99	292126
2011-09-06	16.51	16.92	16.31	16.83	189674
2011-09-07	17.14	17.59	17.14	17.58	314304
2011-09-08	17.48	17.54	16.92	16.98	176296
2011-09-09	16.81	16.81	16.14	16.36	270652
2011-09-12	16.07	16.80	16.05	16.62	554922
2011-09-13	16.53	16.85	16.52	16.82	280838
2011-09-14	16.94	17.56	16.80	17.34	350202
2011-09-15	17.40	17.45	16.94	17.27	424414
2011-09-16	17.38	17.42	17.07	17.26	644130
2011-09-19	17.00	17.10	16.69	16.87	452802
2011-09-20	16.83	17.33	16.78	16.99	335108
2011-09-21	17.01	17.13	16.52	16.52	346156
2011-09-22	16.08	16.53	15.78	16.27	935684
2011-09-23	16.27	16.66	16.19	16.50	460536
2011-09-26	16.62	16.62	16.19	16.44	249480
2011-09-27	16.74	17.14	16.50	16.83	308636
2011-09-28	16.83	16.83	16.11	16.13	462760
2011-09-29	16.46	16.60	16.21	16.55	602712
2011-09-30	16.28	16.63	16.13	16.17	366266
2011-10-03	15.99	16.31	15.33	15.33	586572
2011-10-04	15.18	15.64	15.12	15.61	861466
2011-10-05	15.57	15.99	15.57	15.79	748034
2011-10-06	16.22	16.38	15.62	15.98	740806
2011-10-07	16.05	16.34	15.68	15.80	432600
2011-10-10	16.12	16.36	15.85	16.32	525450
2011-10-11	16.27	16.79	16.25	16.69	475896
2011-10-12	16.86	17.21	16.69	17.15	578730
2011-10-13	16.98	17.17	16.90	17.02	284166
2011-10-14	17.18	17.54	17.07	17.54	405824
2011-10-17	17.32	17.33	16.69	16.73	324546
2011-10-18	16.75	17.10	16.50	16.93	233058
2011-10-19	16.98	17.21	16.68	16.78	149746
2011-10-20	16.75	16.76	16.45	16.63	207066
2011-10-21	16.93	17.00	16.75	16.90	449574
2011-10-24	17.03	17.40	16.90	17.35	323810
2011-10-25	17.18	17.22	16.74	16.79	160710
2011-10-26	16.98	16.98	16.51	16.60	392486
2011-10-27	16.81	17.18	16.38	17.16	719762
2011-10-28	17.12	17.38	16.93	17.33	615980
2011-10-31	16.69	16.69	14.30	14.49	4997258
2011-11-01	14.15	14.31	13.54	13.56	1285056
2011-11-02	13.71	14.25	12.69	12.79	2548372
2011-11-03	12.90	13.32	12.69	13.04	1804982
2011-11-04	12.86	13.42	12.77	13.36	1899648
2011-11-07	13.31	13.74	13.09	13.74	775364
2011-11-08	13.77	14.33	13.76	14.27	693878
2011-11-09	13.87	14.01	13.66	13.86	670870
2011-11-10	13.98	14.03	13.72	13.76	418036
2011-11-11	13.95	14.26	13.87	14.17	331574
2011-11-14	14.06	14.16	13.84	13.98	276500
2011-11-15	13.85	14.24	13.83	14.21	391822
2011-11-16	14.08	14.23	13.89	13.92	205704
2011-11-17	13.92	13.92	13.57	13.60	177736
2011-11-18	13.63	13.75	13.49	13.67	271678
2011-11-21	13.40	13.48	13.28	13.38	566796
2011-11-22	13.41	13.63	13.35	13.56	408004
2011-11-23	13.41	13.52	13.20	13.28	447940
2011-11-25	13.19	13.35	13.07	13.09	322584
2011-11-28	13.53	13.73	13.35	13.55	446482
2011-11-29	13.55	13.72	13.46	13.56	232692
2011-11-30	14.02	14.52	14.00	14.52	662548
2011-12-01	14.44	14.73	14.29	14.30	309576
2011-12-02	14.51	14.61	14.02	14.13	628200
2011-12-05	14.34	14.65	14.23	14.56	286972
2011-12-06	14.55	14.72	14.45	14.47	338978
2011-12-07	14.33	14.61	14.09	14.53	235314
2011-12-08	14.40	14.48	14.10	14.13	314958
2011-12-09	14.20	14.61	14.10	14.45	267082
2011-12-12	14.25	14.35	14.11	14.25	290986
2011-12-13	14.31	14.47	14.04	14.06	192402
2011-12-14	13.95	14.00	13.73	13.73	435348
2011-12-15	13.90	14.02	13.73	13.99	479126
2011-12-16	14.11	14.12	13.78	13.87	750252
2011-12-19	13.92	14.15	13.78	13.79	198472
2011-12-20	14.04	14.27	14.04	14.13	512524
2011-12-21	14.15	14.19	13.81	14.10	340576
2011-12-22	14.20	14.37	14.15	14.21	295678
2011-12-23	14.21	14.28	14.12	14.22	118326
2011-12-27	14.15	14.37	14.15	14.28	221042
2011-12-28	14.29	14.29	13.97	13.98	140938
2011-12-29	13.98	14.12	13.98	14.03	144486
2011-12-30	14.00	14.07	13.93	13.93	183274
2012-01-03	14.19	14.45	14.12	14.15	360978
2012-01-04	14.04	14.40	13.87	13.90	197632
2012-01-05	13.78	13.93	13.71	13.78	567744
2012-01-06	12.65	12.65	11.05	11.07	6138350
2012-01-09	10.92	11.23	10.74	10.80	2115032
2012-01-10	10.89	10.89	10.44	10.49	1676450
2012-01-11	10.49	10.78	10.49	10.61	1306502
2012-01-12	10.66	11.15	10.65	11.03	1542372
2012-01-13	10.89	11.28	10.84	11.21	1019664
2012-01-17	11.34	11.47	11.15	11.24	937746
2012-01-18	11.20	11.36	11.11	11.32	1043970
2012-01-19	11.35	11.63	11.32	11.61	752754
2012-01-20	11.57	11.71	11.37	11.60	1166626
2012-01-23	11.57	11.80	11.45	11.57	2182188
2012-01-24	11.53	11.75	11.53	11.73	1510590
2012-01-25	11.76	12.61	11.76	12.55	1584708
2012-01-26	12.62	12.79	12.61	12.72	1172430
2012-01-27	12.66	13.21	12.64	13.21	908998
2012-01-30	13.14	13.60	13.08	13.41	1636208
2012-01-31	13.45	13.52	12.92	13.34	1008704
2012-02-01	13.47	13.69	13.34	13.57	752968
2012-02-02	13.56	13.74	13.42	13.61	266734
2012-02-03	13.88	14.04	13.78	14.03	414936
2012-02-06	13.91	14.11	13.84	14.01	403090
2012-02-07	13.91	14.06	13.69	13.84	391032
2012-02-08	13.82	13.94	13.73	13.94	387356
2012-02-09	14.00	14.10	13.59	13.73	747652
2012-02-10	13.59	13.72	13.52	13.55	527570
2012-02-13	13.67	13.82	13.58	13.66	448914
2012-02-14	13.55	13.78	13.47	13.78	344992
2012-02-15	13.90	14.03	13.74	13.93	318494
2012-02-16	13.93	14.44	13.93	14.40	282440
2012-02-17	14.49	14.49	14.10	14.20	258606
2012-02-21	14.34	14.34	13.94	13.95	297284
2012-02-22	13.93	14.11	13.76	13.81	483358
2012-02-23	14.35	14.36	13.56	14.12	922368
2012-02-24	14.23	14.32	14.10	14.18	547956
2012-02-27	14.04	14.21	13.86	14.09	1089366
2012-02-28	14.11	14.39	14.01	14.36	456520
2012-02-29	14.33	14.42	14.25	14.29	585612
2012-03-01	14.33	14.54	14.27	14.51	490276
2012-03-02	14.64	15.17	14.58	15.00	1510540
2012-03-05	14.95	15.09	14.71	15.03	1229840
2012-03-06	14.85	14.85	14.52	14.73	937364
2012-03-07	14.89	15.00	14.77	14.95	788648
2012-03-08	15.01	15.14	14.92	15.09	499568
2012-03-09	15.12	15.52	15.12	15.46	596656
2012-03-12	15.45	15.61	15.31	15.60	520798
2012-03-13	15.65	15.82	15.54	15.75	546072
2012-03-14	15.70	15.88	15.63	15.74	445848
2012-03-15	15.71	15.98	15.61	15.93	687884
2012-03-16	16.05	16.26	15.83	15.86	479302
2012-03-19	15.85	15.98	15.54	15.75	515638
2012-03-20	15.68	15.85	15.68	15.79	209794
2012-03-21	15.78	15.92	15.72	15.75	294092
2012-03-22	15.64	15.76	15.44	15.51	501714
2012-03-23	15.57	15.94	15.45	15.82	317868
2012-03-26	16.02	16.33	15.92	16.15	487912
2012-03-27	16.13	16.30	16.03	16.03	357276
2012-03-28	16.04	16.19	15.85	15.96	152592
2012-03-29	15.82	15.93	15.63	15.74	537448
2012-03-30	15.82	15.93	15.68	15.68	288766
2012-04-02	15.60	15.83	15.58	15.80	333878
2012-04-03	15.78	16.02	15.72	15.97	225360
2012-04-04	15.82	15.88	15.38	15.47	195732
2012-04-05	15.40	15.44	15.24	15.29	246056
2012-04-09	15.08	15.18	14.91	15.00	230416
2012-04-10	14.96	15.07	14.42	14.46	738966
2012-04-11	14.56	14.65	14.44	14.62	302214
2012-04-12	14.67	14.91	14.67	14.80	297562
2012-04-13	14.76	14.86	14.31	14.35	461156
2012-04-16	14.45	14.53	14.26	14.29	494570
2012-04-17	14.36	14.68	14.35	14.59	380736
2012-04-18	14.55	14.67	14.54	14.56	199862
2012-04-19	14.52	14.77	14.40	14.68	248834
2012-04-20	14.89	15.25	14.73	14.94	464646
2012-04-23	14.74	14.75	14.60	14.64	230808
2012-04-24	14.68	14.99	14.60	14.97	389114
2012-04-25	15.15	15.40	15.02	15.38	435082
2012-04-26	15.45	16.50	15.34	16.38	656110
2012-04-27	16.58	17.28	16.51	17.26	782292
2012-04-30	17.26	17.37	16.78	16.83	581926
2012-05-01	16.82	16.98	16.42	16.47	631090
2012-05-02	16.37	16.50	16.24	16.47	459188
2012-05-03	16.39	16.63	16.34	16.57	404138
2012-05-04	16.47	16.47	16.07	16.37	521552
2012-05-07	16.34	16.43	16.11	16.17	278390
2012-05-08	16.02	16.13	15.81	16.08	360108
2012-05-09	15.89	16.16	15.78	16.03	231608
2012-05-10	16.15	16.27	15.98	16.07	154600
2012-05-11	16.03	16.14	15.91	15.96	292726
2012-05-14	15.81	15.99	15.63	15.63	199368
2012-05-15	15.61	15.75	15.41	15.69	407730
2012-05-16	15.68	15.79	15.57	15.63	284844
2012-05-17	15.61	15.68	15.29	15.30	166132
2012-05-18	15.28	15.49	14.80	14.90	309494
2012-05-21	14.91	15.54	14.77	15.47	474766
2012-05-22	15.47	15.79	15.40	15.75	462692
2012-05-23	15.56	15.64	15.33	15.62	635304
2012-05-24	15.63	15.78	15.46	15.76	185810
2012-05-25	15.73	16.00	15.73	15.95	386936
2012-05-29	16.15	16.27	15.99	16.09	182022
2012-05-30	15.94	15.99	15.62	15.69	143886
2012-05-31	15.68	16.18	15.65	16.05	619952
2012-06-01	15.73	15.96	15.51	15.53	274250
2012-06-04	15.61	15.63	14.92	14.98	428110
2012-06-05	14.91	15.19	14.58	15.18	105334
2012-06-06	15.32	15.63	15.27	15.63	263596
2012-06-07	15.85	15.92	15.49	15.50	149868
2012-06-08	15.50	15.61	15.37	15.51	170394
2012-06-11	15.70	15.70	15.18	15.19	223626
2012-06-12	15.22	15.24	15.07	15.13	407876
2012-06-13	15.14	15.35	14.86	14.90	237884
2012-06-14	14.89	15.19	14.86	15.15	156828
2012-06-15	15.14	15.33	14.97	15.21	750222
2012-06-18	15.09	15.41	15.07	15.39	570654
2012-06-19	15.92	16.57	15.90	16.40	791828
2012-06-20	16.43	16.80	16.42	16.70	343180
2012-06-21	16.69	16.80	16.31	16.32	225030
2012-06-22	16.45	16.61	16.32	16.43	798584
2012-06-25	16.19	16.28	16.02	16.13	135324
2012-06-26	16.18	16.56	16.13	16.15	178032
2012-06-27	16.12	16.60	16.12	16.58	323298
2012-06-28	16.42	16.65	16.05	16.30	165242
2012-06-29	16.65	16.87	16.41	16.80	237692
2012-07-02	16.84	16.92	16.52	16.77	374256
2012-07-03	16.72	16.93	16.72	16.80	134342
2012-07-05	16.73	16.81	16.56	16.62	121932
2012-07-06	16.44	16.59	16.36	16.41	231200
2012-07-09	16.35	16.67	16.23	16.61	190500
2012-07-10	16.79	17.58	16.75	17.45	651068
2012-07-11	17.42	17.49	17.02	17.19	272268
2012-07-12	17.01	17.13	16.91	17.04	252086
2012-07-13	17.08	17.57	17.08	17.54	287998
2012-07-16	17.43	17.44	17.21	17.25	86106
2012-07-17	17.33	17.68	17.15	17.63	143560
2012-07-18	17.63	17.95	17.43	17.72	226592
2012-07-19	17.79	17.89	17.67	17.79	191520
2012-07-20	17.61	17.63	16.95	17.14	257816
2012-07-23	16.77	16.77	16.46	16.66	229158
2012-07-24	16.66	16.70	16.04	16.14	373296
2012-07-25	16.27	16.50	15.98	16.49	402066
2012-07-26	16.83	17.85	16.83	17.23	695286
2012-07-27	17.40	17.54	16.99	17.17	403146
2012-07-30	17.12	17.43	17.06	17.40	445564
2012-07-31	17.34	17.54	17.17	17.38	357032
2012-08-01	17.44	17.59	16.73	16.74	374814
2012-08-02	16.61	16.68	16.31	16.61	529430
2012-08-03	16.88	17.27	16.72	17.10	449046
2012-08-06	17.07	17.35	17.05	17.20	342898
2012-08-07	17.17	17.55	17.17	17.49	209730
2012-08-08	17.37	17.65	17.37	17.63	261336
2012-08-09	17.72	18.05	17.59	18.03	330462
2012-08-10	18.01	18.06	17.73	17.94	239466
2012-08-13	17.95	17.98	17.68	17.93	198040
2012-08-14	18.01	18.01	17.57	17.60	345624
2012-08-15	17.62	18.00	17.61	17.93	166792
2012-08-16	17.85	17.85	17.60	17.63	274626
2012-08-17	17.62	17.78	17.62	17.68	185974
2012-08-20	17.69	18.06	17.69	18.03	246160
2012-08-21	18.04	18.32	17.93	18.20	228510
2012-08-22	18.17	18.24	17.68	18.08	338788
2012-08-23	18.05	18.05	17.82	17.83	164428
2012-08-24	17.77	17.98	17.62	17.90	308198
2012-08-27	17.95	18.02	17.73	17.87	303614
2012-08-28	17.82	18.15	17.78	18.12	216914
2012-08-29	18.14	18.44	18.13	18.35	238208
2012-08-30	18.22	18.36	18.13	18.14	281812
2012-08-31	18.29	18.29	17.74	17.78	222322
2012-09-04	17.72	18.57	17.72	18.42	467720
2012-09-05	18.38	18.53	18.13	18.21	264310
2012-09-06	18.29	18.51	18.21	18.31	515936
2012-09-07	18.42	18.43	18.29	18.36	125288
2012-09-10	18.45	18.45	18.22	18.23	132902
2012-09-11	18.21	18.31	18.10	18.19	95848
2012-09-12	18.21	18.24	17.84	18.15	270932
2012-09-13	18.15	18.37	18.10	18.30	172758
2012-09-14	18.39	18.39	18.25	18.31	196508
2012-09-17	18.27	18.68	18.27	18.66	142988
2012-09-18	18.63	19.16	18.63	19.10	369640
2012-09-19	19.10	19.14	18.67	18.77	260672
2012-09-20	18.63	19.03	18.63	18.87	505934
2012-09-21	18.87	19.06	18.76	18.94	396452
2012-09-24	18.89	19.34	18.89	19.33	183912
2012-09-25	19.42	19.49	19.01	19.06	265000
2012-09-26	19.12	19.21	18.72	18.78	180786
2012-09-27	18.86	19.00	18.78	18.84	98372
2012-09-28	18.82	18.90	18.56	18.57	161122
2012-10-01	18.66	18.87	18.50	18.67	296634
2012-10-02	18.89	18.92	18.30	18.86	571418
2012-10-03	18.92	18.95	18.72	18.76	665818
2012-10-04	18.65	18.99	18.43	18.53	246986
2012-10-05	18.57	18.70	18.30	18.35	228254
2012-10-08	18.29	18.42	18.14	18.16	167522
2012-10-09	18.22	18.22	17.69	17.72	281532
2012-10-10	17.72	18.17	17.69	17.98	270972
2012-10-11	18.10	18.21	17.63	17.66	273372
2012-10-12	17.57	17.70	17.55	17.63	592088
2012-10-15	17.64	17.83	17.58	17.67	372996
2012-10-16	17.74	17.75	17.58	17.65	210938
2012-10-17	17.66	17.80	17.56	17.72	370154
2012-10-18	17.75	17.81	17.53	17.54	239352
2012-10-19	17.40	17.53	17.03	17.03	341872
2012-10-22	17.04	17.10	16.88	16.92	395590
2012-10-23	16.77	16.99	16.54	16.82	776996
2012-10-24	18.10	18.10	16.77	16.79	376616
2012-10-25	16.96	17.10	16.67	16.76	673150
2012-10-26	16.71	16.90	16.46	16.72	736460
2012-10-31	16.79	17.35	16.79	17.29	736362
2012-11-01	17.35	17.52	17.27	17.48	294844
2012-11-02	17.50	17.50	17.00	17.26	350108
2012-11-05	17.31	17.53	17.05	17.47	147542
2012-11-06	17.48	17.96	17.48	17.88	170542
2012-11-07	17.66	17.66	17.08	17.26	513892
2012-11-08	17.25	17.39	16.92	16.95	245330
2012-11-09	16.83	17.18	16.77	16.92	102650
2012-11-12	17.01	17.13	16.84	16.93	177050
2012-11-13	16.77	17.04	16.63	16.63	232846
2012-11-14	16.74	16.90	16.50	16.52	279752
2012-11-15	16.55	16.72	16.14	16.27	302546
2012-11-16	16.10	16.71	16.10	16.55	396468
2012-11-19	16.72	16.93	16.59	16.93	234806
2012-11-20	16.84	17.13	16.78	17.12	205452
2012-11-21	17.16	17.39	17.01	17.19	209808
2012-11-23	17.27	17.42	17.10	17.41	62754
2012-11-26	17.33	17.59	17.29	17.56	242252
2012-11-27	17.52	17.54	17.28	17.34	892144
2012-11-28	17.24	17.29	16.87	17.29	129410
2012-11-29	17.41	17.56	17.28	17.45	93136
2012-11-30	17.52	17.59	17.34	17.52	199164
2012-12-03	17.68	17.96	17.65	17.83	403960
2012-12-04	17.82	18.11	17.64	18.08	257684
2012-12-05	18.11	18.15	17.94	18.04	359864
2012-12-06	17.98	18.13	17.76	17.88	189374
2012-12-07	18.02	18.02	17.87	17.96	75650
2012-12-10	17.92	18.08	17.84	18.07	126100
2012-12-11	18.15	18.22	18.00	18.09	539844
2012-12-12	18.16	18.34	17.86	18.02	162710
2012-12-13	18.01	18.11	17.77	17.80	80730
2012-12-14	17.77	17.83	17.43	17.44	165292
2012-12-17	17.41	17.46	16.89	17.05	471326
2012-12-18	16.70	17.00	16.01	16.98	807552
2012-12-19	16.97	17.18	16.55	17.07	296632
2012-12-20	17.03	17.35	17.03	17.30	238868
2012-12-21	17.23	17.52	16.85	17.49	649396
2012-12-24	17.47	17.54	17.13	17.53	181096
2012-12-26	17.52	17.52	17.27	17.35	237848
2012-12-27	17.32	17.45	17.08	17.41	243020
2012-12-28	17.28	17.48	17.18	17.29	189338
2012-12-31	17.29	17.63	16.98	17.61	296554
2013-01-02	17.91	17.91	17.57	17.87	672328
2013-01-03	17.84	17.96	17.68	17.87	348860
2013-01-04	17.91	18.22	17.71	18.13	221388
2013-01-07	18.00	18.13	17.95	18.09	198694
2013-01-08	18.05	18.24	17.77	17.89	144646
2013-01-09	17.89	18.27	17.89	18.18	257688
2013-01-10	18.20	18.34	17.88	18.06	169176
2013-01-11	18.20	18.81	18.18	18.62	441284
2013-01-14	18.59	18.71	18.37	18.46	168480
2013-01-15	18.33	18.57	18.27	18.53	210918
2013-01-16	18.46	18.67	18.40	18.53	100156
2013-01-17	18.57	19.16	18.57	19.01	385720
2013-01-18	18.97	19.16	18.97	19.04	197098
2013-01-22	19.00	19.71	19.00	19.45	326426
2013-01-23	19.49	19.53	19.06	19.11	128706
2013-01-24	19.09	19.36	18.90	19.08	174276
2013-01-25	19.20	19.49	19.18	19.32	133808
2013-01-28	19.30	19.41	19.21	19.28	79944
2013-01-29	19.29	19.53	18.84	19.41	132660
2013-01-30	19.34	19.35	19.04	19.13	150888
2013-01-31	19.16	19.30	18.22	19.05	271642
2013-02-01	19.10	19.56	18.91	19.11	276084
2013-02-04	19.00	19.00	18.75	18.86	134114
2013-02-05	18.91	18.98	18.80	18.90	123134
2013-02-06	18.78	19.02	18.78	18.91	103962
2013-02-07	18.94	18.96	18.68	18.76	147040
2013-02-08	18.74	19.21	18.62	19.06	295824
2013-02-11	19.00	19.33	19.00	19.26	173932
2013-02-12	19.26	19.38	19.14	19.29	295038
2013-02-13	19.33	19.42	19.19	19.29	128884
2013-02-14	19.29	19.61	19.29	19.47	244406
2013-02-15	19.59	19.70	19.47	19.62	231118
2013-02-19	19.63	20.07	19.58	19.94	282958
2013-02-20	19.98	20.13	18.86	18.99	495902
2013-02-21	19.09	19.67	18.08	18.23	834388
2013-02-22	18.39	18.67	17.79	18.08	615838
2013-02-25	18.19	18.27	17.78	17.78	367526
2013-02-26	17.95	18.10	17.87	17.97	212656
2013-02-27	17.96	18.14	17.87	18.08	262428
2013-02-28	18.03	18.52	17.96	18.40	357046
2013-03-01	18.24	18.68	17.98	18.47	370414
2013-03-04	18.38	18.72	18.23	18.64	340368
2013-03-05	18.71	18.89	18.31	18.67	283520
2013-03-06	18.75	18.75	18.32	18.49	195396
2013-03-07	18.45	18.49	18.25	18.39	407992
2013-03-08	18.54	18.71	18.37	18.70	235970
2013-03-11	18.70	18.80	18.49	18.72	194086
2013-03-12	18.67	18.78	18.58	18.72	210990
2013-03-13	18.70	18.98	18.59	18.80	459004
2013-03-14	18.78	18.94	18.62	18.94	247974
2013-03-15	18.93	18.93	18.58	18.81	536422
2013-03-18	18.57	18.74	18.12	18.24	276598
2013-03-19	18.29	18.31	18.00	18.19	291054
2013-03-20	18.26	18.37	17.91	18.04	236920
2013-03-21	17.89	18.15	17.89	18.08	253228
2013-03-22	18.18	18.21	18.04	18.12	159014
2013-03-25	18.13	18.20	17.67	17.74	182840
2013-03-26	17.86	17.94	17.62	17.88	277292
2013-03-27	17.78	17.85	17.49	17.68	357384
2013-03-28	17.72	17.75	17.53	17.63	337718
2013-04-01	17.54	17.63	17.41	17.61	370592
2013-04-02	17.68	17.95	17.61	17.82	223446
2013-04-03	17.79	18.01	17.49	17.63	369454
2013-04-04	17.64	17.68	17.44	17.54	169588
2013-04-05	17.27	17.45	17.21	17.26	271722
2013-04-08	17.27	17.37	17.06	17.22	223052
2013-04-09	17.29	17.43	17.10	17.13	211246
2013-04-10	17.16	17.42	17.12	17.35	189632
2013-04-11	15.25	16.22	15.16	15.42	2365864
2013-04-12	15.37	15.46	15.01	15.31	1014152
2013-04-15	15.14	15.29	14.91	14.92	532564
2013-04-16	15.01	15.05	14.34	14.39	756312
2013-04-17	14.37	14.53	13.95	14.44	1041696
2013-04-18	14.42	14.56	14.29	14.48	425436
2013-04-19	14.46	14.74	14.32	14.72	293074
2013-04-22	14.70	14.72	14.40	14.60	473696
2013-04-23	14.68	15.10	14.58	15.09	1103546
2013-04-24	15.08	15.20	14.98	15.12	1349302
2013-04-25	15.13	15.44	15.13	15.26	267440
2013-04-26	15.25	15.33	15.08	15.29	386006
2013-04-29	15.37	15.55	15.23	15.51	275432
2013-04-30	15.52	15.89	15.49	15.83	1026810
2013-05-01	15.88	15.89	15.52	15.65	629732
2013-05-02	17.63	17.63	14.97	15.82	923206
2013-05-03	15.93	15.97	15.55	15.68	493680
2013-05-06	15.65	15.77	15.58	15.66	318578
2013-05-07	15.66	15.90	15.60	15.83	502584
2013-05-08	15.81	16.00	15.68	15.94	350496
2013-05-09	15.87	16.04	15.82	15.88	300548
2013-05-10	15.87	16.06	15.83	16.03	179088
2013-05-13	16.06	16.25	15.87	16.22	167186
2013-05-14	16.30	16.40	16.14	16.21	818578
2013-05-15	16.26	16.28	15.95	16.05	659074
2013-05-16	16.00	16.54	15.98	16.32	368116
2013-05-17	16.36	16.53	16.28	16.51	577650
2013-05-20	16.51	16.75	16.47	16.70	494120
2013-05-21	16.73	17.04	16.61	16.69	484002
2013-05-22	16.66	16.84	16.43	16.50	784284
2013-05-23	16.42	16.64	16.24	16.50	332844
2013-05-24	16.41	16.54	16.29	16.45	189786
2013-05-28	16.63	16.75	16.38	16.59	475710
2013-05-29	16.49	16.83	16.26	16.80	527940
2013-05-30	16.88	16.93	16.70	16.87	193956
2013-05-31	16.77	17.32	16.77	17.12	877162
2013-06-03	17.11	17.11	16.60	16.69	386390
2013-06-04	16.57	16.57	16.25	16.36	608850
2013-06-05	16.31	16.53	16.04	16.20	446416
2013-06-06	16.18	16.39	16.13	16.38	435586
2013-06-07	16.48	16.61	16.29	16.35	216914
2013-06-10	16.39	16.67	16.26	16.65	278226
2013-06-11	16.50	16.50	16.33	16.39	269100
2013-06-12	16.43	16.46	16.15	16.20	506496
2013-06-13	16.17	16.36	16.06	16.28	321546
2013-06-14	16.27	16.46	16.12	16.43	141894
2013-06-17	16.57	16.85	16.46	16.69	286282
2013-06-18	16.75	17.24	16.55	17.01	239202
2013-06-19	16.93	17.16	16.54	16.56	523136
2013-06-20	16.41	16.58	16.15	16.32	479984
2013-06-21	16.32	16.50	16.32	16.47	374464
2013-06-24	16.40	16.64	16.17	16.38	325980
2013-06-25	16.51	16.63	16.22	16.40	457878
2013-06-26	16.52	16.52	16.22	16.25	135948
2013-06-27	16.34	16.56	16.17	16.49	106248
2013-06-28	16.48	16.71	16.27	16.55	232800
2013-07-01	16.63	16.78	16.15	16.59	182882
2013-07-02	16.53	16.72	16.38	16.61	127086
2013-07-03	16.53	16.96	16.32	16.90	139740
2013-07-05	17.08	17.11	16.92	17.10	110832
2013-07-08	17.08	17.39	16.99	17.26	193618
2013-07-09	17.24	17.24	16.96	17.12	189172
2013-07-10	17.15	17.15	16.89	17.10	202248
2013-07-11	17.26	17.26	16.85	16.93	293456
2013-07-12	16.88	17.03	16.81	16.98	157514
2013-07-15	16.97	17.27	16.97	17.26	226718
2013-07-16	17.22	17.31	17.06	17.08	235168
2013-07-17	17.19	17.26	17.07	17.18	300474
2013-07-18	17.24	17.24	17.08	17.11	181354
2013-07-19	17.02	17.15	16.69	17.12	270942
2013-07-22	17.07	17.31	16.99	17.06	186422
2013-07-23	17.04	17.19	16.91	17.05	188142
2013-07-24	17.08	17.12	16.88	16.95	108170
2013-07-25	16.93	17.22	16.84	17.17	176682
2013-07-26	17.06	17.30	16.96	17.15	81390
2013-07-29	17.09	17.40	17.04	17.33	132868
2013-07-30	17.36	17.46	17.18	17.25	225740
2013-07-31	17.41	18.20	17.40	17.80	695876
2013-08-01	17.85	18.11	16.80	17.43	658568
2013-08-02	17.48	17.74	17.31	17.41	279972
2013-08-05	17.45	17.56	17.35	17.43	184214
2013-08-06	17.35	17.50	17.12	17.17	255228
2013-08-07	17.11	17.15	16.96	17.07	147776
2013-08-08	17.15	17.34	17.06	17.29	427642
2013-08-09	17.30	17.38	17.10	17.16	200144
2013-08-12	17.06	17.31	16.98	17.21	504522
2013-08-13	17.23	17.36	17.08	17.13	150086
2013-08-14	17.12	17.20	16.90	16.93	123484
2013-08-15	17.73	18.69	17.65	18.61	1011022
2013-08-16	18.49	18.97	18.09	18.71	552810
2013-08-19	18.79	19.39	18.79	19.03	699224
2013-08-20	19.00	19.29	19.00	19.01	531170
2013-08-21	18.95	19.22	18.71	19.11	504052
2013-08-22	19.16	19.43	18.67	19.20	464276
2013-08-23	19.20	19.24	18.75	18.88	244348
2013-08-26	18.88	18.98	18.74	18.79	108988
2013-08-27	18.64	18.79	18.43	18.64	258676
2013-08-28	18.63	18.70	18.48	18.67	314300
2013-08-29	18.66	18.84	18.51	18.57	203876
2013-08-30	18.51	18.60	18.30	18.37	259024
2013-09-03	18.50	18.67	18.15	18.16	292722
2013-09-04	18.23	18.39	18.10	18.15	345726
2013-09-05	18.11	18.56	18.09	18.44	265710
2013-09-06	18.52	18.59	17.91	18.31	298300
2013-09-09	18.27	18.56	18.22	18.46	435930
2013-09-10	18.47	18.57	18.22	18.42	317090
2013-09-11	18.42	18.66	18.24	18.39	316574
2013-09-12	18.43	18.59	18.08	18.16	253740
2013-09-13	18.22	18.28	17.99	18.10	243080
2013-09-16	18.18	18.18	17.98	18.00	334546
2013-09-17	17.94	18.08	17.14	18.02	212626
2013-09-18	18.04	18.04	17.79	17.97	204138
2013-09-19	17.97	18.12	17.96	18.04	221582
2013-09-20	18.05	18.09	17.82	17.83	410134
2013-09-23	17.84	17.84	17.39	17.64	275756
2013-09-24	17.68	17.92	17.48	17.75	147698
2013-09-25	17.82	17.82	17.40	17.47	188174
2013-09-26	17.71	17.98	17.63	17.98	305820
2013-09-27	17.96	18.12	17.82	18.04	231752
2013-09-30	18.01	18.21	17.78	18.19	211244
2013-10-01	18.24	18.53	18.08	18.53	227782
2013-10-02	18.50	18.55	18.20	18.54	213026
2013-10-03	18.49	18.68	18.31	18.60	341346
2013-10-04	18.40	18.71	18.37	18.70	361308
2013-10-07	18.64	18.72	18.50	18.64	311814
2013-10-08	18.65	18.95	18.56	18.76	384394
2013-10-09	18.85	18.92	18.66	18.85	177896
2013-10-10	18.90	19.32	18.76	19.31	245642
2013-10-11	19.28	19.49	19.10	19.49	166652
2013-10-14	19.37	19.80	19.33	19.73	202602
2013-10-15	19.64	19.72	19.29	19.43	212738
2013-10-16	19.47	19.73	19.20	19.70	235026
2013-10-17	19.69	19.94	19.58	19.91	302118
2013-10-18	19.90	20.10	19.84	19.89	189968
2013-10-21	19.86	19.98	19.55	19.91	215868
2013-10-22	19.92	20.19	19.78	19.95	124548
2013-10-23	19.20	20.00	18.00	19.63	378822
2013-10-24	19.63	19.84	19.44	19.57	235932
2013-10-25	19.64	19.81	18.82	19.62	271736
2013-10-28	19.62	19.88	19.37	19.73	431034
2013-10-29	20.13	20.67	19.84	20.49	662822
2013-10-30	20.55	20.74	20.28	20.67	260744
2013-10-31	20.69	20.92	20.38	20.69	297840
2013-11-01	20.64	20.75	20.24	20.45	373404
2013-11-04	20.50	20.97	20.34	20.89	253218
2013-11-05	20.70	20.70	20.15	20.45	246706
2013-11-06	20.39	20.40	18.89	19.16	1325796
2013-11-07	18.24	19.33	17.96	19.14	6318964
2013-11-08	19.07	19.67	18.88	19.60	799678
2013-11-11	19.73	20.45	19.39	20.08	879342
2013-11-12	19.98	20.38	19.65	20.05	616490
2013-11-13	19.90	20.20	19.64	20.16	464372
2013-11-14	20.17	20.53	19.76	20.49	377538
2013-11-15	20.46	20.79	20.25	20.38	327376
2013-11-18	20.37	20.41	20.05	20.13	317190
2013-11-19	20.07	20.32	19.81	20.31	248148
2013-11-20	20.34	20.79	20.25	20.61	225026
2013-11-21	20.60	20.75	20.43	20.48	312360
2013-11-22	20.53	20.83	20.46	20.77	297882
2013-11-25	20.77	20.86	20.65	20.77	309968
2013-11-26	20.75	20.90	20.58	20.78	342686
2013-11-27	20.84	21.02	20.79	20.83	201902
2013-11-29	20.93	21.15	20.74	20.99	129704
2013-12-02	20.96	21.14	20.79	21.02	245726
2013-12-03	21.01	21.20	20.77	21.08	386178
2013-12-04	21.06	21.17	20.74	21.07	345586
2013-12-05	21.01	21.14	20.83	21.08	385150
2013-12-06	21.21	21.34	21.00	21.07	438814
2013-12-09	21.10	21.40	20.73	21.25	526736
2013-12-10	21.16	21.27	20.98	21.14	371454
2013-12-11	21.10	21.10	20.79	20.89	355180
2013-12-12	20.83	21.03	20.75	20.83	504160
2013-12-13	20.90	21.01	20.51	20.64	357048
2013-12-16	20.68	21.08	19.74	20.79	408324
2013-12-17	20.86	21.07	20.41	20.80	393064
2013-12-18	20.77	21.07	20.37	20.90	412932
2013-12-19	20.84	20.95	20.55	20.61	321050
2013-12-20	20.68	21.25	20.36	21.07	1204884
2013-12-23	21.09	21.42	21.03	21.37	362344
2013-12-24	21.25	21.74	21.25	21.38	394786
2013-12-26	21.45	21.61	20.76	21.51	270854
2013-12-27	21.59	21.75	21.45	21.62	341856
2013-12-30	21.62	21.72	21.51	21.54	203718
2013-12-31	21.58	21.80	21.45	21.56	219424
2014-01-02	21.46	21.65	21.12	21.43	419434
2014-01-03	21.44	21.79	21.44	21.61	372128
2014-01-06	21.69	22.01	21.48	21.94	388940
2014-01-07	21.99	22.25	21.81	21.96	416876
2014-01-08	22.32	22.53	22.24	22.35	797654
2014-01-09	22.37	22.55	22.20	22.37	487210
2014-01-10	22.37	22.55	22.25	22.36	496176
2014-01-13	22.26	22.43	21.98	22.05	300312
2014-01-14	22.17	22.41	22.04	22.37	217578
2014-01-15	22.46	22.48	21.75	22.11	309202
2014-01-16	22.17	22.47	21.94	22.26	342382
2014-01-17	22.24	22.30	22.04	22.18	378466
2014-01-21	22.23	22.23	21.93	21.99	388244
2014-01-22	22.05	22.10	21.56	21.70	388382
2014-01-23	21.61	21.70	21.30	21.68	602996
2014-01-24	21.56	21.62	20.82	21.17	509932
2014-01-27	21.18	21.31	20.56	20.59	285700
2014-01-28	20.59	21.13	20.29	21.11	389326
2014-01-29	20.96	21.21	20.69	20.93	263460
2014-01-30	21.07	21.18	20.89	21.03	231804
2014-01-31	20.75	21.16	20.74	21.00	198936
2014-02-03	20.99	21.02	20.11	20.12	422324
2014-02-04	20.11	20.34	19.69	20.25	232480
2014-02-05	20.12	20.71	20.00	20.34	378466
2014-02-06	20.39	20.47	20.21	20.36	331744
2014-02-07	20.35	20.72	20.34	20.37	250052
2014-02-10	20.41	20.78	20.25	20.76	242698
2014-02-11	20.78	20.93	20.49	20.83	272850
2014-02-12	20.80	21.02	20.70	20.78	143118
2014-02-13	20.61	21.13	20.61	21.06	275354
2014-02-14	21.07	21.20	20.83	20.87	267828
2014-02-18	20.97	21.63	20.88	21.58	346632
2014-02-19	21.58	21.90	21.29	21.33	490508
2014-02-20	21.32	21.57	21.17	21.44	274406
2014-02-21	21.56	21.72	21.35	21.41	319722
2014-02-24	21.42	21.63	21.13	21.43	371920
2014-02-25	21.05	21.24	20.39	20.72	570004
2014-02-26	20.77	20.96	20.47	20.60	273058
2014-02-27	20.59	20.97	20.39	20.95	466634
2014-02-28	20.99	21.40	20.99	21.26	497270
2014-03-03	21.16	21.42	20.89	21.20	354846
2014-03-04	21.40	21.80	21.27	21.78	477798
2014-03-05	21.80	21.89	21.49	21.58	290900
2014-03-06	21.61	21.87	21.58	21.82	213790
2014-03-07	21.96	22.10	21.80	22.07	219762
2014-03-10	22.08	22.35	22.00	22.34	268786
2014-03-11	22.47	22.59	21.99	22.11	383796
2014-03-12	22.05	22.12	21.63	21.83	283094
2014-03-13	21.95	22.03	21.37	21.55	204554
2014-03-14	21.53	21.76	21.25	21.30	262064
2014-03-17	21.38	21.53	21.20	21.24	221140
2014-03-18	21.28	21.65	21.21	21.64	260246
2014-03-19	21.69	21.95	21.52	21.64	224760
2014-03-20	21.64	21.84	21.49	21.65	257578
2014-03-21	21.79	21.79	21.33	21.36	376488
2014-03-24	21.43	21.71	20.80	20.97	213958
2014-03-25	20.97	21.03	20.52	20.69	193442
2014-03-26	20.86	21.03	20.41	20.46	323718
2014-03-27	20.51	20.65	20.09	20.44	158072
2014-03-28	20.46	20.70	20.23	20.43	219936
2014-03-31	20.49	20.88	20.48	20.78	343662
2014-04-01	20.87	21.03	20.62	20.77	451862
2014-04-02	20.83	20.87	20.67	20.77	313716
2014-04-03	20.73	21.02	20.62	20.92	259154
2014-04-04	20.92	21.05	20.30	20.46	290586
2014-04-07	20.43	20.57	20.07	20.24	367736
2014-04-08	20.21	20.63	20.17	20.33	202710
2014-04-09	20.32	20.80	20.15	20.73	180208
2014-04-10	20.66	20.72	19.81	19.89	269350
2014-04-11	19.70	20.10	19.21	19.88	310522
2014-04-14	20.01	20.16	19.68	20.04	261040
2014-04-15	20.15	20.39	19.76	20.32	264754
2014-04-16	20.50	20.68	20.39	20.57	204062
2014-04-17	20.43	20.93	20.39	20.47	208996
2014-04-21	20.43	20.68	20.32	20.51	113750
2014-04-22	20.59	20.98	20.59	20.73	185912
2014-04-23	20.69	20.84	20.52	20.67	157470
2014-04-24	20.71	20.78	20.37	20.52	225484
2014-04-25	20.37	20.64	20.09	20.18	320098
2014-04-28	20.22	20.51	19.90	20.15	245018
2014-04-29	20.30	20.56	19.78	20.27	246162
2014-04-30	20.34	20.62	19.89	20.60	240558
2014-05-01	20.34	20.59	19.74	20.31	308656
2014-05-02	20.28	20.57	20.05	20.28	242096
2014-05-05	20.08	20.21	19.86	20.00	279844
2014-05-06	19.87	20.58	19.77	19.89	372956
2014-05-07	19.89	20.08	19.77	20.08	271796
2014-05-08	20.07	20.38	19.90	20.04	300252
2014-05-09	19.95	20.32	19.80	20.27	193104
2014-05-12	20.32	20.87	20.19	20.65	340298
2014-05-13	20.64	20.64	20.16	20.20	268844
2014-05-14	20.13	20.29	19.89	20.04	389616
2014-05-15	19.89	20.15	19.68	20.00	336506
2014-05-16	19.96	20.17	19.80	20.10	168842
2014-05-19	20.02	20.22	19.98	20.14	154764
2014-05-20	20.08	20.24	19.89	20.03	316950
2014-05-21	20.13	20.31	19.89	19.94	318110
2014-05-22	19.94	20.14	19.92	20.02	134688
2014-05-23	20.07	20.31	19.94	20.26	173712
2014-05-27	20.36	20.55	20.11	20.55	124430
2014-05-28	20.56	20.56	20.26	20.34	128924
2014-05-29	20.42	20.66	20.24	20.66	185872
2014-05-30	20.66	20.66	20.29	20.31	129094
2014-06-02	20.36	20.55	19.94	20.04	125684
2014-06-03	20.02	20.44	19.98	20.22	279364
2014-06-04	20.10	20.43	19.97	20.39	247148
2014-06-05	20.46	20.83	20.27	20.76	128256
2014-06-06	20.85	21.14	20.62	21.11	313340
2014-06-09	21.07	21.44	20.90	21.40	215274
2014-06-10	21.29	21.47	21.00	21.47	205316
2014-06-11	21.32	21.54	21.26	21.44	183974
2014-06-12	21.49	21.69	21.11	21.45	338216
2014-06-13	21.55	21.55	21.15	21.25	276394
2014-06-16	21.32	21.50	21.16	21.46	389232
2014-06-17	21.43	21.54	21.24	21.38	473482
2014-06-18	21.38	21.69	21.20	21.57	252948
2014-06-19	21.68	21.68	21.28	21.57	290788
2014-06-20	21.66	21.72	21.37	21.58	627440
2014-06-23	21.58	21.64	21.19	21.29	195512
2014-06-24	21.20	21.58	21.20	21.33	197968
2014-06-25	21.21	21.47	21.14	21.32	156288
2014-06-26	21.32	21.32	20.97	21.20	176844
2014-06-27	20.78	21.36	20.78	21.31	814758
2014-06-30	21.33	21.37	21.07	21.27	257030
2014-07-01	21.36	21.66	21.25	21.53	435918
2014-07-02	21.48	21.65	21.25	21.38	155910
2014-07-03	21.46	21.63	21.40	21.54	117918
2014-07-07	21.36	21.40	20.99	21.14	319968
2014-07-08	21.09	21.09	20.78	21.05	411072
2014-07-09	21.10	21.12	20.74	20.87	259676
2014-07-10	20.48	21.06	20.37	20.94	334818
2014-07-11	20.86	21.15	20.77	21.10	342204
2014-07-14	21.30	21.40	21.08	21.26	631532
2014-07-15	21.29	21.42	21.16	21.25	442606
2014-07-16	21.37	21.49	21.13	21.27	287166
2014-07-17	21.11	21.35	21.05	21.20	505348
2014-07-18	21.24	21.47	21.22	21.39	325400
2014-07-21	21.28	21.40	21.17	21.37	332168
2014-07-22	21.41	21.65	21.26	21.58	263514
2014-07-23	21.69	21.69	21.38	21.56	190274
2014-07-24	21.49	21.67	21.35	21.52	249262
2014-07-25	21.36	21.53	21.32	21.47	205552
2014-07-28	21.46	21.62	21.29	21.50	182502
2014-07-29	21.51	21.65	21.09	21.57	160970
2014-07-30	21.67	21.67	21.47	21.59	189446
2014-07-31	21.39	21.58	21.27	21.43	307922
2014-08-01	21.47	21.50	21.21	21.35	254868
2014-08-04	21.42	21.80	21.28	21.75	355334
2014-08-05	21.83	22.71	21.65	22.60	353190
2014-08-06	22.58	22.60	21.93	21.96	631244
2014-08-07	22.02	22.02	21.54	21.63	402386
2014-08-08	21.62	22.06	21.49	21.99	396540
2014-08-11	22.02	22.36	21.86	22.08	254736
2014-08-12	22.04	22.20	21.80	21.96	295688
2014-08-13	21.99	22.14	21.85	22.05	246720
2014-08-14	22.06	22.14	21.87	22.02	215000
2014-08-15	22.15	22.15	21.70	21.91	446910
2014-08-18	22.06	22.10	21.90	22.05	206872
2014-08-19	22.15	22.15	21.87	22.10	296578
2014-08-20	22.03	22.10	21.82	22.03	301530
2014-08-21	22.08	22.57	22.03	22.45	467868
2014-08-22	22.35	23.16	22.23	22.91	752620
2014-08-25	22.98	23.19	22.60	22.64	280422
2014-08-26	22.63	22.90	22.49	22.68	344402
2014-08-27	22.62	22.77	22.52	22.60	246098
2014-08-28	22.46	22.59	22.34	22.44	165272
2014-08-29	22.46	22.60	21.85	22.59	182576
2014-09-02	22.60	22.76	22.40	22.68	191544
2014-09-03	22.66	22.77	22.32	22.42	256090
2014-09-04	22.42	22.67	22.34	22.38	191232
2014-09-05	22.27	22.40	22.14	22.37	116080
2014-09-08	22.29	22.59	22.29	22.54	223510
2014-09-09	22.47	22.84	22.32	22.64	374322
2014-09-10	22.60	22.68	22.32	22.51	258604
2014-09-11	22.35	22.59	22.31	22.49	141594
2014-09-12	22.53	22.53	22.22	22.45	246960
2014-09-15	22.48	22.48	22.09	22.27	254656
2014-09-16	22.18	22.18	21.81	22.14	315970
2014-09-17	22.46	23.02	22.36	22.71	395578
2014-09-18	22.74	22.94	22.74	22.82	193902
2014-09-19	22.86	22.87	22.05	22.49	719492
2014-09-22	22.43	22.61	22.20	22.58	304992
2014-09-23	22.57	22.57	22.38	22.42	226276
2014-09-24	22.42	22.75	22.31	22.74	222040
2014-09-25	22.67	22.87	22.36	22.74	343662
2014-09-26	22.75	22.89	22.36	22.62	360280
2014-09-29	22.41	22.70	22.19	22.66	146368
2014-09-30	22.68	22.80	22.43	22.43	278076
2014-10-01	22.46	22.71	22.19	22.47	465696
2014-10-02	22.47	22.66	22.32	22.43	198376
2014-10-03	22.65	22.85	22.45	22.55	189018
2014-10-06	22.66	22.96	22.54	22.76	367926
2014-10-07	22.62	22.62	22.09	22.12	254328
2014-10-08	22.14	22.76	21.96	22.70	194840
2014-10-09	22.66	22.78	22.28	22.31	175178
2014-10-10	22.19	22.58	21.96	22.09	243816
2014-10-13	22.09	22.41	22.04	22.10	206768
2014-10-14	22.27	22.28	21.87	22.00	289114
2014-10-15	21.74	22.26	21.42	22.15	325482
2014-10-16	21.84	22.21	21.76	21.85	209078
2014-10-17	22.13	22.13	21.48	21.78	339134
2014-10-20	21.68	22.21	21.68	22.20	243102
2014-10-21	22.32	22.59	21.95	22.53	236314
2014-10-22	22.58	22.67	22.05	22.08	511876
2014-10-23	22.22	22.52	22.15	22.36	224190
2014-10-24	22.43	22.57	22.37	22.47	262368
2014-10-27	22.33	22.49	22.15	22.43	224366
2014-10-28	22.57	22.57	22.34	22.37	505454
2014-10-29	22.40	22.62	22.26	22.34	389536
2014-10-30	22.24	23.03	22.14	22.48	683182
2014-10-31	22.83	23.13	22.68	23.10	428108
2014-11-03	23.03	23.39	22.97	23.27	488094
2014-11-04	22.41	22.41	21.25	21.37	839134
2014-11-05	21.62	21.88	21.07	21.14	340170
2014-11-06	21.10	21.37	21.09	21.21	518640
2014-11-07	21.19	21.42	21.04	21.26	775652
2014-11-10	21.25	21.54	21.17	21.41	251400
2014-11-11	21.43	21.65	21.29	21.48	212368
2014-11-12	21.43	21.91	21.40	21.80	289910
2014-11-13	21.87	21.93	21.79	21.89	79066
2014-11-14	21.77	21.86	21.48	21.53	331566
2014-11-17	21.46	21.72	21.45	21.48	343286
2014-11-18	21.53	21.82	21.44	21.46	268172
2014-11-19	21.41	21.52	21.30	21.37	278714
2014-11-20	21.25	21.52	21.09	21.46	174108
2014-11-21	21.74	21.95	21.26	21.47	239350
2014-11-24	21.45	22.08	21.45	22.06	201078
2014-11-25	22.14	22.15	21.78	22.03	229322
2014-11-26	22.07	22.34	21.98	22.31	177578
2014-11-28	22.28	22.59	22.20	22.25	162210
2014-12-01	22.21	22.52	22.05	22.19	199804
2014-12-02	22.31	22.49	21.70	21.80	442584
2014-12-03	21.88	21.90	21.57	21.60	348292
2014-12-04	21.60	21.99	21.59	21.78	174950
2014-12-05	21.79	22.16	21.79	22.01	209624
2014-12-08	21.96	22.46	21.91	22.02	162156
2014-12-09	21.96	22.78	21.77	22.67	353312
2014-12-10	22.69	22.74	22.20	22.22	281148
2014-12-11	22.33	22.79	22.09	22.78	420990
2014-12-12	22.54	22.92	22.54	22.71	376846
2014-12-15	22.84	22.87	22.66	22.81	276088
2014-12-16	22.80	23.14	22.62	22.74	268374
2014-12-17	22.85	23.36	22.55	23.29	286018
2014-12-18	23.50	23.78	23.25	23.72	483008
2014-12-19	23.68	24.01	23.60	23.92	544928
2014-12-22	23.93	24.22	23.83	24.15	205938
2014-12-23	24.28	24.34	23.89	24.12	248728
2014-12-24	24.19	24.46	24.02	24.26	97178
2014-12-26	24.35	24.50	24.12	24.36	127834
2014-12-29	24.36	24.62	24.03	24.58	230806
2014-12-30	24.46	24.65	24.46	24.58	166812
2014-12-31	24.65	24.97	24.48	24.51	265002
2015-01-02	24.71	24.71	23.90	24.13	209602
2015-01-05	24.01	24.31	23.92	24.22	287898
2015-01-06	24.36	24.48	24.02	24.19	263276
2015-01-07	24.44	24.73	24.04	24.56	358264
2015-01-08	24.83	25.28	24.70	24.87	413652
2015-01-09	24.96	25.18	24.34	24.41	369100
2015-01-12	24.40	24.68	24.18	24.54	247504
2015-01-13	24.63	24.93	24.46	24.67	331100
2015-01-14	24.38	25.09	24.38	25.08	268828
2015-01-15	25.00	25.28	24.86	24.97	291788
2015-01-16	24.87	25.63	24.71	25.59	420106
2015-01-20	25.67	25.68	24.87	25.34	374738
2015-01-21	25.14	25.25	24.80	24.89	414644
2015-01-22	25.06	25.77	24.56	25.75	218462
2015-01-23	25.72	25.91	25.53	25.80	245634
2015-01-26	25.73	26.13	25.40	26.03	264926
2015-01-27	25.73	26.14	25.53	25.89	241660
2015-01-28	25.88	26.06	25.54	25.59	302786
2015-01-29	25.63	26.06	25.30	26.04	316340
2015-01-30	25.90	25.96	25.16	25.18	385206
2015-02-02	25.30	25.63	25.02	25.59	244010
2015-02-03	25.72	25.98	25.53	25.96	276316
2015-02-04	25.92	26.16	25.74	25.88	254232
2015-02-05	26.03	26.33	25.86	25.95	472944
2015-02-06	26.02	26.20	25.43	25.72	480102
2015-02-09	25.60	25.87	25.13	25.19	351330
2015-02-10	25.33	25.58	25.02	25.31	372694
2015-02-11	25.23	25.72	25.23	25.42	522204
2015-02-12	25.56	25.79	25.38	25.43	260014
2015-02-13	25.56	25.72	25.27	25.71	334544
2015-02-17	25.72	25.91	25.46	25.50	216778
2015-02-18	25.53	25.90	25.46	25.72	285016
2015-02-19	25.66	25.95	25.60	25.81	218592
2015-02-20	25.72	25.96	25.53	25.76	529736
2015-02-23	25.74	25.91	25.64	25.79	467626
2015-02-24	26.47	26.86	25.75	26.76	812664
2015-02-25	26.70	26.98	26.28	26.38	745412
2015-02-26	26.35	26.48	26.14	26.32	344604
2015-02-27	26.24	27.14	26.24	27.12	512952
2015-03-02	27.18	27.69	26.99	27.68	564878
2015-03-03	27.52	27.65	27.13	27.19	601682
2015-03-04	27.10	27.33	26.90	27.15	385776
2015-03-05	27.11	27.30	27.03	27.17	177528
2015-03-06	26.98	27.22	26.56	26.73	263174
2015-03-09	26.71	26.85	26.56	26.69	111790
2015-03-10	26.38	26.95	26.11	26.74	315894
2015-03-11	26.69	26.78	26.47	26.74	235854
2015-03-12	26.88	27.17	26.45	27.12	346740
2015-03-13	27.03	27.17	26.45	26.62	243262
2015-03-16	26.71	27.18	26.71	27.05	286972
2015-03-17	26.90	27.08	26.73	27.03	243072
2015-03-18	26.91	27.23	26.73	27.09	254098
2015-03-19	27.01	27.57	26.93	27.45	227556
2015-03-20	27.67	28.11	27.48	28.02	512286
2015-03-23	28.02	28.17	27.80	28.07	209628
2015-03-24	28.01	28.47	27.78	28.31	303502
2015-03-25	28.28	28.37	27.71	27.83	275406
2015-03-26	27.66	27.80	27.09	27.35	397738
2015-03-27	27.26	27.49	26.91	27.34	306000
2015-03-30	27.46	28.47	27.36	28.08	379092
2015-03-31	27.93	28.24	27.63	27.86	320952
2015-04-01	27.83	27.83	27.11	27.74	259780
2015-04-02	27.87	28.37	27.84	28.15	532088
2015-04-06	28.06	28.42	27.84	27.99	207650
2015-04-07	27.93	28.11	27.27	27.32	280244
2015-04-08	27.52	27.86	27.27	27.72	219012
2015-04-09	27.76	27.85	27.33	27.78	126914
2015-04-10	27.88	28.12	27.74	27.89	186140
2015-04-13	27.85	28.23	27.85	28.01	129944
2015-04-14	28.08	28.27	27.79	28.03	275600
2015-04-15	28.10	28.37	27.87	27.90	284564
2015-04-16	27.93	28.10	27.61	27.63	153754
2015-04-17	27.38	27.44	26.97	27.06	373858
2015-04-20	27.17	27.36	27.00	27.07	300794
2015-04-21	27.13	27.34	26.93	27.12	401422
2015-04-22	27.12	27.23	26.87	27.00	169968
2015-04-23	26.98	27.46	26.74	27.33	370154
2015-04-24	27.40	27.79	27.18	27.71	308000
2015-04-27	27.84	27.93	27.41	27.46	244826
2015-04-28	27.49	27.95	27.10	27.88	200586
2015-04-29	27.68	27.70	27.11	27.52	276616
2015-04-30	27.28	28.02	26.35	26.57	540064
2015-05-01	28.90	30.16	27.77	29.59	2060580
2015-05-04	29.74	29.95	29.53	29.53	600324
2015-05-05	29.39	29.75	29.19	29.32	576238
2015-05-06	29.38	29.61	29.13	29.20	660082
2015-05-07	29.14	29.42	28.92	29.06	822012
2015-05-08	29.35	29.48	29.02	29.29	797292
2015-05-11	29.34	29.70	29.26	29.44	578982
2015-05-12	29.28	29.58	28.82	29.35	340854
2015-05-13	29.34	29.58	29.29	29.51	343082
2015-05-14	29.67	30.11	29.37	29.81	303292
2015-05-15	29.87	30.14	29.68	29.83	274758
2015-05-18	29.84	30.57	29.73	30.30	249912
2015-05-19	30.31	30.72	30.07	30.59	246402
2015-05-20	30.58	31.20	30.36	30.93	424726
2015-05-21	30.87	31.08	30.52	30.77	276114
2015-05-22	30.73	31.03	30.21	30.52	346972
2015-05-26	30.46	31.13	29.99	30.17	264768
2015-05-27	30.13	30.62	29.91	30.59	293566
2015-05-28	30.47	30.86	30.36	30.80	289802
2015-05-29	30.68	30.94	30.25	30.36	295606
2015-06-01	30.72	30.79	30.20	30.54	244102
2015-06-02	30.41	30.79	30.26	30.76	265376
2015-06-03	30.92	31.30	30.69	31.13	358852
2015-06-04	30.94	31.21	30.61	30.74	177448
2015-06-05	30.76	31.24	30.39	31.18	345464
2015-06-08	31.10	31.58	31.09	31.30	304306
2015-06-09	31.19	31.62	30.59	30.91	949828
2015-06-10	31.01	31.42	30.83	30.99	394068
2015-06-11	31.04	31.29	30.75	31.11	265846
2015-06-12	31.08	31.22	30.60	30.75	380496
2015-06-15	30.47	30.47	30.02	30.27	406576
2015-06-16	30.27	30.41	30.02	30.23	436248
2015-06-17	30.35	30.52	30.05	30.20	595276
2015-06-18	30.27	30.63	30.12	30.57	398804
2015-06-19	30.63	30.83	30.31	30.54	690854
2015-06-22	30.78	31.63	30.28	31.55	528164
2015-06-23	31.45	31.78	31.19	31.36	315390
2015-06-24	31.34	31.40	31.09	31.12	275136
2015-06-25	31.24	31.34	30.96	31.20	289516
2015-06-26	31.36	31.74	31.07	31.18	1123684
2015-06-29	31.38	31.50	30.31	30.50	677942
2015-06-30	30.62	30.92	30.13	30.45	2512042
2015-07-01	30.47	30.94	29.84	29.95	932860
2015-07-02	31.34	32.62	30.19	30.27	695944
2015-07-06	29.98	30.80	28.87	30.75	632848
2015-07-07	30.66	30.87	30.11	30.75	397492
2015-07-08	30.38	31.12	30.38	31.00	525172
2015-07-09	31.36	31.49	30.95	31.04	808770
2015-07-10	31.47	31.73	30.91	31.53	344376
2015-07-13	31.58	31.91	31.55	31.63	288194
2015-07-14	31.65	31.99	31.56	31.89	196444
2015-07-15	31.85	32.03	31.51	31.69	351970
2015-07-16	31.86	32.02	31.55	31.75	469662
2015-07-17	31.75	31.89	31.29	31.56	283188
2015-07-20	31.62	31.71	31.38	31.70	296650
2015-07-21	31.70	32.18	31.70	32.18	370492
2015-07-22	32.00	33.15	31.91	32.81	775206
2015-07-23	32.86	33.00	32.01	32.62	266504
2015-07-24	32.64	32.76	32.32	32.56	397180
2015-07-27	32.32	32.52	31.92	32.47	278394
2015-07-28	32.65	32.65	31.82	32.35	969530
2015-07-29	33.02	33.02	31.84	32.09	493228
2015-07-30	32.03	32.44	30.93	32.00	492436
2015-07-31	32.31	32.75	31.89	32.07	524960
2015-08-03	32.11	32.56	31.84	32.04	512800
2015-08-04	31.70	32.19	30.84	31.02	1368822
2015-08-05	30.84	31.25	30.62	31.11	5737530
2015-08-06	31.08	31.34	30.10	30.45	1292776
2015-08-07	30.45	31.30	30.12	31.25	1057742
2015-08-10	31.29	31.55	30.87	30.97	652200
2015-08-11	30.83	31.12	30.72	30.88	518928
2015-08-12	30.73	31.05	30.25	30.75	817800
2015-08-13	30.69	31.09	30.55	30.90	1084068
2015-08-14	30.76	31.06	30.41	31.02	464096
2015-08-17	30.99	31.38	30.66	31.38	373206
2015-08-18	31.31	31.51	31.11	31.41	263516
2015-08-19	31.18	31.27	30.73	30.92	561026
2015-08-20	30.94	31.00	30.24	30.43	682784
2015-08-21	29.97	30.70	29.67	30.36	682676
2015-08-24	29.29	30.50	28.60	29.43	705630
2015-08-25	30.40	30.40	29.51	29.63	589352
2015-08-26	30.27	30.65	28.89	29.86	848258
2015-08-27	30.28	30.58	29.66	30.27	502874
2015-08-28	30.13	30.72	30.04	30.40	436892
2015-08-31	30.27	30.84	29.96	29.99	1068776
2015-09-01	29.55	29.94	29.05	29.18	419514
2015-09-02	29.42	30.15	29.01	30.12	640888
2015-09-03	30.21	31.43	30.12	31.20	1061284
2015-09-04	30.78	31.23	30.44	30.98	681226
2015-09-08	31.30	31.75	31.02	31.62	446232
2015-09-09	31.79	31.87	30.99	31.07	948656
2015-09-10	31.06	31.73	31.06	31.60	330816
2015-09-11	31.50	32.12	31.31	32.05	337820
2015-09-14	32.00	32.12	31.57	31.68	386770
2015-09-15	31.70	32.10	31.51	32.02	414714
2015-09-16	31.95	32.38	31.90	32.28	380278
2015-09-17	32.33	32.43	31.86	32.15	395660
2015-09-18	31.78	32.30	31.78	32.12	546510
2015-09-21	32.83	33.02	32.05	32.59	557582
2015-09-22	32.33	32.54	31.89	32.46	348974
2015-09-23	32.51	32.93	32.17	32.85	640550
2015-09-24	32.73	32.99	32.34	32.54	633550
2015-09-25	32.87	32.87	31.67	31.96	585122
2015-09-28	31.81	31.81	29.87	30.09	933542
2015-09-29	30.07	30.74	29.40	29.74	1230012
2015-09-30	29.86	30.11	29.44	29.78	876060
2015-10-01	29.77	30.61	29.26	29.76	395728
2015-10-02	29.49	30.55	29.20	30.53	520974
2015-10-05	30.67	30.94	30.04	30.61	527718
2015-10-06	30.54	30.65	29.25	29.55	563716
2015-10-07	29.63	30.07	29.16	29.49	842800
2015-10-08	29.24	29.55	28.80	29.18	650632
2015-10-09	29.31	29.49	28.96	29.40	482778
2015-10-12	29.32	29.72	29.12	29.60	293252
2015-10-13	29.45	29.83	29.00	29.04	305332
2015-10-14	29.15	29.41	28.69	28.83	467338
2015-10-15	28.80	29.40	28.80	29.31	993586
2015-10-16	29.43	29.90	29.43	29.68	560260
2015-10-19	29.54	30.52	29.44	30.49	652438
2015-10-20	30.50	30.53	29.76	29.85	326910
2015-10-21	29.93	30.19	29.33	29.77	359136
2015-10-22	29.71	29.71	28.05	28.22	1110476
2015-10-23	28.56	28.65	28.08	28.33	960078
2015-10-26	28.36	29.33	28.35	28.41	334432
2015-10-27	28.23	28.76	28.15	28.39	642722
2015-10-28	28.52	29.39	28.32	29.37	595694
2015-10-29	29.42	29.77	29.12	29.68	460078
2015-10-30	30.07	30.09	29.64	29.79	579778
2015-11-02	29.93	30.85	29.79	30.73	756002
2015-11-03	30.42	31.34	29.23	30.62	732908
2015-11-04	30.77	31.67	30.48	31.60	794918
2015-11-05	31.56	32.00	31.06	31.77	633432
2015-11-06	31.63	32.25	31.32	32.23	352278
2015-11-09	32.09	32.09	31.44	31.81	557798
2015-11-10	31.67	32.25	30.54	32.16	440068
2015-11-11	32.13	32.30	31.72	31.85	535478
2015-11-12	32.19	32.19	31.25	31.51	463398
2015-11-13	31.30	31.78	31.17	31.41	425560
2015-11-16	31.42	31.73	31.17	31.69	401166
2015-11-17	31.61	31.99	31.50	31.87	361766
2015-11-18	31.98	32.14	31.56	32.02	323570
2015-11-19	31.85	31.85	31.24	31.40	322354
2015-11-20	31.51	31.57	30.87	31.04	822628
2015-11-23	31.09	31.18	30.83	31.00	430358
2015-11-24	30.76	30.97	30.16	30.88	1133756
2015-11-25	30.80	31.47	30.80	31.08	468396
2015-11-27	31.05	31.50	30.85	31.34	332140
2015-11-30	31.32	31.51	31.07	31.36	343518
2015-12-01	31.43	32.04	30.79	31.99	287818
2015-12-02	31.98	32.17	31.87	32.07	369002
2015-12-03	32.21	32.29	31.66	31.77	616166
2015-12-04	31.72	32.50	31.72	32.43	874562
2015-12-07	32.34	32.45	31.93	32.15	393326
2015-12-08	32.01	32.50	31.88	32.33	219344
2015-12-09	32.20	32.36	32.04	32.12	465712
2015-12-10	32.07	32.55	31.82	32.11	250722
2015-12-11	31.61	32.26	31.61	31.96	853488
2015-12-14	31.93	32.45	31.63	31.85	501572
2015-12-15	32.08	32.64	31.87	32.52	378862
2015-12-16	32.69	33.35	32.57	33.10	814858
2015-12-17	33.16	33.26	32.99	33.02	480628
2015-12-18	32.98	33.57	32.84	33.18	1628652
2015-12-21	33.23	33.63	33.16	33.57	801882
2015-12-22	33.67	33.87	33.29	33.69	432960
2015-12-23	33.86	33.99	33.48	33.91	339804
2015-12-24	33.95	34.21	33.75	33.88	153750
2015-12-28	33.78	33.92	33.51	33.77	303894
2015-12-29	33.94	34.37	33.94	34.30	434846
2015-12-30	34.21	34.42	33.90	34.19	266662
2015-12-31	34.05	34.21	33.79	33.89	400090
2016-01-04	33.52	33.73	32.82	33.09	573496
2016-01-05	33.17	33.41	32.81	33.11	365158
2016-01-06	32.75	34.00	32.75	33.42	636886
2016-01-07	32.93	33.53	32.50	33.27	696188
2016-01-08	33.45	33.91	32.80	32.84	635250
2016-01-11	32.96	33.50	31.80	32.12	633418
2016-01-12	32.26	32.99	31.71	32.20	787830
2016-01-13	32.33	32.60	31.15	31.33	486974
2016-01-14	31.41	32.26	31.10	32.09	719380
2016-01-15	31.33	32.78	30.75	31.43	611364
2016-01-19	31.73	32.12	31.17	31.58	715788
2016-01-20	31.21	31.87	30.68	31.55	1297860
2016-01-21	31.78	31.78	31.08	31.16	708492
2016-01-22	31.43	31.79	31.09	31.48	496020
2016-01-25	31.32	31.73	30.71	31.08	491500
2016-01-26	31.30	31.63	30.70	31.49	556640
2016-01-27	31.54	31.70	30.98	31.06	489874
2016-01-28	31.26	31.26	30.09	30.20	612310
2016-01-29	30.27	30.83	30.11	30.73	621138
2016-02-01	30.61	31.16	30.51	30.92	821470
2016-02-02	30.78	30.99	30.24	30.41	450684
2016-02-03	30.77	30.88	30.31	30.57	720054
2016-02-04	30.60	30.82	30.04	30.59	591452
2016-02-05	30.47	30.64	28.75	28.81	1037278
2016-02-08	28.54	28.75	28.00	28.28	772620
2016-02-09	27.98	28.51	27.85	27.97	649978
2016-02-10	28.05	28.66	27.98	28.00	575768
2016-02-11	27.43	27.94	27.38	27.77	350982
2016-02-12	28.10	28.54	27.43	27.75	367174
2016-02-16	28.15	28.65	27.96	28.61	764528
2016-02-17	28.72	29.30	28.52	28.72	709414
2016-02-18	28.81	29.12	28.58	28.84	273036
2016-02-19	28.80	29.41	28.78	29.36	315866
2016-02-22	29.59	29.83	29.03	29.23	509218
2016-02-23	29.06	29.30	28.55	28.82	1116858
2016-02-24	28.60	29.76	28.55	29.54	362990
2016-02-25	29.58	30.00	29.42	29.80	487938
2016-02-26	29.50	30.70	29.38	30.67	604824
2016-02-29	30.65	31.13	30.49	30.68	577436
2016-03-01	30.90	31.44	30.40	31.37	648960
2016-03-02	31.33	31.61	30.84	31.37	435962
2016-03-03	31.16	31.19	30.64	31.05	505996
2016-03-04	31.04	31.53	30.88	31.24	380274
2016-03-07	32.32	32.32	31.11	31.66	415670
2016-03-08	31.43	31.75	31.40	31.46	496780
2016-03-09	31.58	31.85	31.33	31.77	581508
2016-03-10	31.87	31.99	31.55	31.77	1154018
2016-03-11	32.03	32.28	31.88	32.24	633894
2016-03-14	32.28	32.72	32.02	32.59	664542
2016-03-15	32.42	32.59	32.15	32.53	563690
2016-03-16	32.46	33.11	32.46	32.69	553968
2016-03-17	32.59	32.59	31.68	32.19	466772
2016-03-18	32.35	32.90	31.95	32.66	620250
2016-03-21	32.61	32.93	32.35	32.50	411222
2016-03-22	32.29	32.62	32.27	32.58	282956
2016-03-23	32.50	32.90	32.28	32.41	479548
2016-03-24	32.21	32.64	31.79	32.19	420204
2016-03-28	32.35	32.45	32.01	32.09	97878
2016-03-29	32.22	33.51	32.22	32.38	636340
2016-03-30	33.57	33.95	33.27	33.78	544458
2016-03-31	33.67	33.79	33.12	33.68	458274
2016-04-01	33.65	34.29	33.30	33.76	539934
2016-04-04	33.88	34.09	33.44	33.48	458422
2016-04-05	33.19	33.38	32.92	33.02	432212
2016-04-06	32.96	33.31	32.83	33.17	700618
2016-04-07	33.00	33.16	32.67	33.10	530020
2016-04-08	33.28	33.28	32.53	32.79	288388
2016-04-11	32.89	33.10	32.49	32.58	295366
2016-04-12	32.54	32.88	32.27	32.73	436290
2016-04-13	32.95	33.25	32.44	33.10	572056
2016-04-14	33.05	33.47	32.71	33.33	398234
2016-04-15	33.17	33.46	33.04	33.44	429276
2016-04-18	33.35	33.75	32.84	33.60	484654
2016-04-19	33.60	33.64	33.00	33.18	239734
2016-04-20	33.25	33.60	32.69	33.02	543416
2016-04-21	33.06	33.37	32.05	33.07	345440
2016-04-22	33.00	33.24	32.67	33.22	458500
2016-04-25	33.22	33.25	32.82	33.03	449006
2016-04-26	33.12	33.46	32.77	32.86	575646
2016-04-27	33.84	35.45	33.50	35.39	1957770
2016-04-28	35.54	36.03	35.01	35.06	1555640
2016-04-29	35.11	35.54	34.67	35.41	834146
2016-05-02	35.58	35.91	35.42	35.88	566588
2016-05-03	35.62	35.98	35.11	35.22	669280
2016-05-04	35.00	35.43	34.82	35.24	899826
2016-05-05	35.30	35.62	35.14	35.46	600396
2016-05-06	35.50	36.11	35.15	36.01	612642
2016-05-09	35.93	36.88	35.93	36.61	718106
2016-05-10	36.74	36.74	36.15	36.48	918468
2016-05-11	36.38	36.67	36.29	36.51	459188
2016-05-12	36.55	36.55	35.45	35.69	476110
2016-05-13	35.60	35.92	35.34	35.53	531616
2016-05-16	35.54	36.03	35.46	35.97	512830
2016-05-17	35.87	36.15	35.34	35.54	588412
2016-05-18	35.49	36.25	35.41	35.93	326492
2016-05-19	35.74	36.21	35.49	35.72	339646
2016-05-20	35.91	36.38	35.76	36.22	979930
2016-05-23	36.38	37.25	35.90	35.93	436046
2016-05-24	36.06	36.38	35.80	36.32	545836
2016-05-25	36.34	36.76	36.22	36.62	465474
2016-05-26	36.66	36.66	36.13	36.56	557312
2016-05-27	36.58	37.00	36.58	36.95	270486
2016-05-31	37.01	37.64	36.65	37.36	952172
2016-06-01	37.14	38.12	36.99	37.91	934938
2016-06-02	38.00	38.99	37.61	38.09	421474
2016-06-03	38.23	38.23	37.48	38.01	382258
2016-06-06	38.20	38.55	37.62	38.31	406364
2016-06-07	38.39	38.65	38.06	38.36	659978
2016-06-08	38.29	38.97	37.84	38.83	454592
2016-06-09	38.80	39.12	38.68	38.82	860092
2016-06-10	38.62	38.76	37.97	38.34	751690
2016-06-13	38.24	38.92	38.01	38.33	1108572
2016-06-14	38.38	38.48	37.96	38.17	472278
2016-06-15	38.28	38.63	37.89	38.23	319508
2016-06-16	38.17	38.28	37.61	38.27	441374
2016-06-17	38.34	38.34	37.62	37.84	729276
2016-06-20	38.04	38.47	37.88	38.05	357030
2016-06-21	37.97	38.33	37.63	37.85	789138
2016-06-22	37.85	38.09	37.47	37.66	983412
2016-06-23	38.03	38.55	37.61	38.54	825532
2016-06-24	37.41	38.48	37.38	38.04	2167344
2016-06-27	37.76	38.07	37.51	37.92	1082096
2016-06-28	38.01	38.38	37.92	38.09	525888
2016-06-29	38.24	39.14	38.24	39.00	584712
2016-06-30	39.18	39.93	38.96	39.89	916988
2016-07-01	40.03	40.16	39.85	40.08	522404
2016-07-05	40.05	40.14	39.33	39.65	666950
2016-07-06	39.45	39.84	39.40	39.63	595994
2016-07-07	39.74	40.48	39.58	40.43	475650
2016-07-08	40.54	40.87	40.25	40.73	562084
2016-07-11	40.91	40.91	40.21	40.25	1096992
2016-07-12	40.32	40.71	39.68	39.84	950340
2016-07-13	40.10	40.33	39.89	40.05	453734
2016-07-14	40.07	40.54	40.02	40.19	1104712
2016-07-15	40.38	40.64	39.85	39.97	413728
2016-07-18	40.13	40.13	39.58	39.78	486524
2016-07-19	39.96	40.15	39.56	39.73	473514
2016-07-20	39.96	40.21	39.88	40.02	300706
2016-07-21	39.89	40.49	39.70	39.84	799026
2016-07-22	39.67	39.84	39.28	39.53	971272
2016-07-25	39.46	39.83	39.23	39.37	683740
2016-07-26	39.46	39.85	39.32	39.62	709556
2016-07-27	39.63	39.87	38.99	39.47	660704
2016-07-28	41.00	41.88	40.04	41.49	1751982
2016-07-29	41.58	42.40	41.29	42.14	817410
2016-08-01	42.30	42.62	41.86	42.30	889028
2016-08-02	42.00	42.27	41.66	42.00	415926
2016-08-03	42.15	42.39	41.76	42.34	531068
2016-08-04	42.48	42.56	42.12	42.30	293926
2016-08-05	42.35	42.72	42.35	42.48	325594
2016-08-08	42.53	42.57	41.92	42.05	376478
2016-08-09	42.12	42.60	42.07	42.21	583428
2016-08-10	42.23	42.55	41.72	41.95	372998
2016-08-11	41.90	42.19	41.66	41.95	303438
2016-08-12	42.02	42.17	41.67	41.86	248620
2016-08-15	41.97	42.45	41.82	42.38	364350
2016-08-16	42.22	42.48	42.06	42.32	476332
2016-08-17	42.34	42.39	42.01	42.34	520878
2016-08-18	42.30	42.73	42.19	42.66	363018
2016-08-19	42.69	42.92	42.35	42.90	553946
2016-08-22	42.88	43.14	42.13	43.05	354290
2016-08-23	43.08	43.51	43.08	43.22	419356
2016-08-24	43.37	43.54	42.25	42.38	757550
2016-08-25	42.32	42.81	41.01	42.57	440822
2016-08-26	42.52	43.06	42.40	43.03	520016
2016-08-29	43.06	44.43	42.92	43.14	727660
2016-08-30	43.11	43.31	42.83	43.27	279464
2016-08-31	43.36	43.47	43.02	43.21	304716
2016-09-01	43.31	43.63	42.93	43.39	288984
2016-09-02	43.55	43.69	43.23	43.59	264788
2016-09-06	43.66	43.83	43.39	43.65	397458
2016-09-07	43.78	44.39	43.38	43.47	599480
2016-09-08	43.50	43.81	43.18	43.70	370818
2016-09-09	43.45	43.45	42.01	42.05	433564
2016-09-12	42.05	42.71	41.92	42.68	444400
2016-09-13	42.57	42.57	42.10	42.35	408912
2016-09-14	42.36	42.58	41.93	42.11	338794
2016-09-15	42.02	43.02	41.88	43.01	598704
2016-09-16	42.79	43.11	42.60	43.07	670964
2016-09-19	42.97	43.59	42.97	43.32	332642
2016-09-20	43.57	43.79	43.11	43.32	747362
2016-09-21	43.47	44.17	43.33	43.64	458388
2016-09-22	43.87	43.99	43.38	43.59	1035528
2016-09-23	43.72	43.72	43.15	43.44	382732
2016-09-26	43.07	43.10	42.72	42.84	520978
2016-09-27	42.94	43.07	42.47	43.01	949482
2016-09-28	42.94	43.21	42.35	42.59	657482
2016-09-29	42.43	42.43	41.35	41.38	546928
2016-09-30	41.32	41.53	41.16	41.28	844536
2016-10-03	41.25	41.69	41.00	41.57	1101932
2016-10-04	41.46	42.76	41.04	41.24	616890
2016-10-05	41.38	41.60	40.98	41.03	533600
2016-10-06	40.99	41.28	39.92	40.99	612206
2016-10-07	41.13	42.49	40.90	41.53	877680
2016-10-10	41.55	42.46	41.34	42.11	652262
2016-10-11	41.93	43.06	40.63	40.97	619630
2016-10-12	40.91	41.49	40.55	41.05	1098274
2016-10-13	40.91	41.38	40.33	40.47	1127502
2016-10-14	40.54	40.93	40.36	40.36	403400
2016-10-17	40.39	41.33	40.22	40.38	596372
2016-10-18	40.38	40.98	40.35	40.82	580880
2016-10-19	40.74	41.20	40.25	40.56	459414
2016-10-20	40.33	40.83	40.31	40.72	691688
2016-10-21	40.48	40.77	40.13	40.74	495652
2016-10-24	40.96	41.41	40.80	41.15	701398
2016-10-25	41.09	41.26	40.81	41.02	702202
2016-10-26	41.05	41.05	39.77	40.20	8091810
2016-10-27	40.19	40.19	38.51	38.54	2717288
2016-10-28	42.24	42.32	39.44	40.85	3556412
2016-10-31	40.70	40.77	39.50	39.76	1520290
2016-11-01	39.73	39.95	38.58	38.85	1148158
2016-11-02	38.85	39.66	38.54	38.80	1023658
2016-11-03	38.97	39.47	38.41	38.52	756348
2016-11-04	38.50	38.86	38.24	38.26	990910
2016-11-07	38.72	39.33	38.11	39.21	1117124
2016-11-08	38.98	40.39	38.93	40.09	1718140
2016-11-09	40.27	41.35	39.68	40.58	1931288
2016-11-10	41.86	41.86	39.93	39.97	1481096
2016-11-11	39.97	40.14	39.60	39.83	982588
2016-11-14	40.01	40.30	39.34	39.54	941982
2016-11-15	39.55	40.28	39.48	39.99	2218190
2016-11-16	39.98	40.26	39.54	40.20	701828
2016-11-17	40.16	41.10	40.01	40.87	819466
2016-11-18	40.98	41.10	40.42	40.78	642472
2016-11-21	40.99	41.37	40.76	41.15	602298
2016-11-22	41.34	41.47	40.42	41.16	748808
2016-11-23	40.95	41.84	40.73	41.59	594126
2016-11-25	41.78	41.97	41.38	41.72	330542
2016-11-28	41.56	41.94	41.33	41.42	688626
2016-11-29	41.32	41.75	40.76	40.79	1452424
2016-11-30	40.86	41.20	40.26	40.40	924212
2016-12-01	40.35	40.97	38.30	38.43	1662684
2016-12-02	38.41	38.93	37.71	37.89	1217834
2016-12-05	38.04	38.97	38.04	38.39	1050586
2016-12-06	38.39	39.04	38.03	38.78	810406
2016-12-07	38.68	38.93	38.01	38.74	580154
2016-12-08	38.74	39.51	38.52	39.28	850170
2016-12-09	39.52	39.93	38.91	39.56	865978
2016-12-12	40.01	40.66	39.65	40.52	1178888
2016-12-13	40.69	41.30	40.51	41.13	1121476
2016-12-14	40.90	41.73	40.90	41.45	939416
2016-12-15	41.67	41.69	41.28	41.42	589558
2016-12-16	41.62	41.90	41.55	41.62	1361902
2016-12-19	41.62	42.25	41.40	42.06	737640
2016-12-20	42.29	42.29	41.78	42.14	1148426
2016-12-21	42.33	42.50	41.88	42.07	626978
2016-12-22	42.21	42.82	41.78	42.67	977464
2016-12-23	42.51	43.27	42.46	42.96	796628
2016-12-27	43.02	43.39	42.97	43.22	497376
2016-12-28	43.23	43.33	42.73	42.77	377346
2016-12-29	42.78	43.18	42.75	42.91	268356
2016-12-30	42.96	42.97	42.60	42.90	315630
2017-01-03	43.02	43.16	42.48	42.59	713270
2017-01-04	42.64	43.66	42.64	43.28	807329
2017-01-05	43.17	43.59	43.02	43.28	394471
2017-01-06	44.38	44.38	43.60	43.84	497342
2017-01-09	43.90	44.86	43.76	44.70	629689
2017-01-10	44.58	45.50	44.54	44.90	743428
2017-01-11	43.90	43.90	42.66	43.35	1145025
2017-01-12	43.01	43.21	41.95	42.36	1302918
2017-01-13	42.59	43.12	42.39	42.49	1213070
2017-01-17	42.21	42.71	42.02	42.47	446980
2017-01-18	42.71	43.03	42.38	42.69	409952
2017-01-19	42.49	42.69	41.98	41.99	572279
2017-01-20	41.78	42.35	41.38	41.49	537227
2017-01-23	41.47	41.81	41.34	41.64	367880
2017-01-24	41.46	41.73	40.89	41.35	460600
2017-01-25	41.66	42.08	41.60	41.93	380248
2017-01-26	41.76	41.78	41.09	41.36	385438
2017-01-27	41.53	41.89	41.47	41.70	226068
2017-01-30	41.59	41.60	40.77	41.09	475758
2017-01-31	40.97	41.83	40.97	41.73	598538
2017-02-01	41.84	42.31	41.80	42.09	692573
2017-02-02	42.11	42.45	41.63	41.90	810585
2017-02-03	42.18	42.91	41.88	42.24	487357
2017-02-06	42.16	42.16	41.82	41.94	211113
2017-02-07	42.19	42.39	41.98	42.39	392460
2017-02-08	42.27	42.67	41.61	42.54	318348
2017-02-09	42.46	43.25	42.21	43.18	404923
2017-02-10	43.31	43.37	42.98	43.03	223278
2017-02-13	43.13	43.36	42.83	42.85	382312
2017-02-14	42.67	43.38	42.51	43.28	499328
2017-02-15	44.99	45.87	43.69	44.29	2346798
2017-02-16	44.56	44.56	44.13	44.30	1075199
2017-02-17	44.57	44.65	44.03	44.16	1215642
2017-02-21	44.26	44.65	43.64	43.97	1077268
2017-02-22	43.92	44.02	43.17	43.26	1553677
2017-02-23	42.50	43.59	41.46	42.02	1210511
2017-02-24	42.28	42.74	41.72	42.33	1799436
2017-02-27	42.37	42.81	41.88	42.77	1392108
2017-02-28	42.75	43.02	42.61	42.74	649209
2017-03-01	43.19	43.56	42.85	43.23	650516
2017-03-02	43.09	43.18	42.74	42.74	645501
2017-03-03	42.73	42.93	42.41	42.73	291009
2017-03-06	42.70	42.70	41.79	42.04	526707
2017-03-07	41.92	42.27	41.77	42.15	461977
2017-03-08	42.33	42.71	42.15	42.55	516003
2017-03-09	42.72	43.44	42.40	43.36	543915
2017-03-10	43.63	43.64	42.80	43.15	561683
2017-03-13	43.14	43.79	42.81	43.68	495802
2017-03-14	43.61	43.65	43.03	43.03	299024
2017-03-15	43.14	43.51	42.78	43.26	565531
2017-03-16	43.30	43.30	42.19	42.27	690458
2017-03-17	41.96	43.44	41.96	43.32	1150704
2017-03-20	43.53	43.58	42.90	43.17	865165
2017-03-21	43.15	43.40	42.63	42.68	1016612
2017-03-22	42.80	43.11	42.66	42.90	368365
2017-03-23	42.85	43.83	42.23	42.35	424751
2017-03-24	42.47	43.05	42.40	42.74	546851
2017-03-27	42.44	43.04	42.20	43.00	680228
2017-03-28	42.90	43.08	42.47	42.60	550028
2017-03-29	42.54	42.71	42.11	42.29	442065
2017-03-30	42.33	42.39	42.19	42.33	421487
2017-03-31	42.27	42.70	42.10	42.13	491454
2017-04-03	42.23	42.55	41.68	42.01	472490
2017-04-04	42.04	42.42	41.31	41.45	486007
2017-04-05	41.64	41.74	40.96	41.02	473071
2017-04-06	41.06	41.98	40.51	40.98	455509
2017-04-07	40.82	41.23	40.82	40.86	395094
2017-04-10	41.05	41.29	40.82	41.12	721226
2017-04-11	40.97	41.35	40.97	41.30	373594
2017-04-12	41.19	41.49	40.95	41.01	394686
2017-04-13	40.99	41.33	40.68	41.14	410567
2017-04-17	41.23	41.49	41.09	41.32	395810
2017-04-18	41.15	41.27	40.59	41.09	395554
2017-04-19	41.32	41.74	41.04	41.60	630764
2017-04-20	41.68	42.62	41.61	42.49	630149
2017-04-21	42.52	42.52	41.90	42.11	444480
2017-04-24	42.64	42.97	42.33	42.88	485538
2017-04-25	43.02	43.99	43.00	43.74	779692
2017-04-26	42.50	45.87	41.67	45.81	1587262
2017-04-27	46.37	47.02	45.71	45.76	869166
2017-04-28	45.83	46.25	45.83	45.97	453843
2017-05-01	46.09	46.23	45.81	45.99	527651
2017-05-02	46.02	46.55	46.01	46.44	400304
2017-05-03	46.34	46.97	45.73	45.83	385961
2017-05-04	45.89	46.03	45.64	45.97	324143
2017-05-05	46.16	46.28	45.90	46.25	592205
2017-05-08	46.25	46.78	45.94	46.17	524580
2017-05-09	46.23	47.00	46.20	46.83	490382
2017-05-10	46.80	47.32	46.51	47.14	504595
2017-05-11	47.03	47.15	46.59	46.75	402480
2017-05-12	46.61	46.85	46.20	46.38	396589
2017-05-15	46.42	47.15	46.38	46.73	316235
2017-05-16	46.87	46.98	46.41	46.91	286466
2017-05-17	46.45	47.00	46.25	46.69	583589
2017-05-18	46.57	47.29	46.40	46.40	821039
2017-05-19	46.53	47.50	46.51	47.39	490204
2017-05-22	47.49	48.20	47.23	47.98	572340
2017-05-23	48.00	48.66	47.75	47.97	617012
2017-05-24	47.86	48.86	47.85	48.77	439956
2017-05-25	48.90	50.05	48.75	49.65	1331815
2017-05-26	49.75	49.80	48.67	49.05	521561
2017-05-30	49.17	49.96	49.12	49.88	685832
2017-05-31	50.56	50.85	50.05	50.35	757084
2017-06-01	50.43	50.88	50.09	50.83	473443
2017-06-02	51.07	51.59	50.70	51.57	578737
2017-06-05	51.55	51.69	51.05	51.14	511645
2017-06-06	51.03	51.83	50.91	51.25	528332
2017-06-07	51.62	52.53	51.26	51.68	543407
2017-06-08	51.72	52.35	51.54	52.16	385415
2017-06-09	52.31	52.84	51.31	51.82	624992
2017-06-12	51.63	52.08	50.60	51.78	547689
2017-06-13	51.91	52.52	51.82	52.45	457079
2017-06-14	52.66	53.04	52.35	52.87	560240
2017-06-15	52.29	53.20	52.26	52.72	289998
2017-06-16	52.36	53.07	52.36	52.79	924301
2017-06-19	52.97	53.84	52.90	53.67	351855
2017-06-20	53.75	54.38	53.47	53.52	349636
2017-06-21	53.59	54.33	53.27	54.21	468293
2017-06-22	54.12	54.29	53.63	53.81	371267
2017-06-23	53.79	54.51	53.22	54.34	939755
2017-06-26	54.42	54.68	53.66	53.97	426531
2017-06-27	54.00	54.37	53.71	53.74	376607
2017-06-28	54.02	54.69	53.99	54.54	371892
2017-06-29	54.53	54.73	52.98	53.81	545005
2017-06-30	54.25	54.74	53.87	54.51	415824
2017-07-03	54.66	54.71	53.92	54.09	151089
2017-07-05	54.08	54.19	53.29	54.07	989617
2017-07-06	54.01	54.02	52.94	53.04	539102
2017-07-07	53.27	53.80	52.96	53.66	808813
2017-07-10	53.66	53.66	52.99	53.21	556691
2017-07-11	53.25	53.82	53.25	53.73	281790
2017-07-12	53.93	54.82	53.84	54.73	372373
2017-07-13	54.72	54.72	53.97	54.47	314676
2017-07-14	54.43	55.24	54.15	54.98	405279
2017-07-17	55.01	55.33	54.64	55.11	330405
2017-07-18	55.12	55.34	54.85	55.12	255554
2017-07-19	55.22	55.80	55.02	55.76	285107
2017-07-20	55.79	56.26	55.64	55.70	384489
2017-07-21	56.23	56.42	54.93	55.04	678016
2017-07-24	55.00	55.44	54.85	55.19	650182
2017-07-25	55.31	55.72	54.71	55.62	596411
2017-07-26	53.04	53.07	49.04	49.74	2874287
2017-07-27	49.46	50.51	49.36	50.11	1598882
2017-07-28	49.97	50.20	49.57	49.95	881971
2017-07-31	49.94	50.20	49.48	49.66	906675
2017-08-01	49.70	49.91	48.89	49.11	603397
2017-08-02	49.13	49.13	47.41	47.80	951770
2017-08-03	48.05	49.33	48.05	48.91	638018
2017-08-04	49.23	49.33	48.76	49.08	325548
2017-08-07	49.52	50.69	49.28	50.49	519268
2017-08-08	50.32	50.58	49.46	49.89	754866
2017-08-09	49.68	49.82	49.39	49.81	310661
2017-08-10	49.58	49.85	48.81	48.87	434554
2017-08-11	49.06	49.85	49.01	49.52	316886
2017-08-14	49.86	50.43	49.75	50.31	245652
2017-08-15	50.49	50.56	50.17	50.25	227358
2017-08-16	50.33	50.40	49.85	50.03	359530
2017-08-17	50.01	50.77	49.60	49.66	526229
2017-08-18	49.32	50.47	49.18	50.22	578310
2017-08-21	50.10	50.56	49.99	50.36	459186
2017-08-22	50.40	50.67	50.33	50.56	278209
2017-08-23	50.19	50.78	49.78	50.14	431124
2017-08-24	50.24	50.61	50.00	50.00	555310
2017-08-25	50.19	50.22	49.26	49.54	323120
2017-08-28	49.62	50.03	49.56	49.94	256504
2017-08-29	49.85	49.97	49.61	49.83	269714
2017-08-30	49.96	50.11	49.58	50.00	479508
2017-08-31	50.15	50.99	50.08	50.99	463204
2017-09-01	51.09	51.10	50.21	50.57	315330
2017-09-05	50.40	51.40	50.40	51.35	360573
2017-09-06	51.42	51.84	51.23	51.48	320122
2017-09-07	51.44	52.10	51.35	51.88	266613
2017-09-08	51.76	52.50	51.54	52.14	517070
2017-09-11	52.48	53.42	52.48	52.88	399947
2017-09-12	53.13	53.71	52.76	53.63	367096
2017-09-13	53.54	53.73	52.15	52.40	945242
2017-09-14	52.02	52.35	51.85	52.21	562471
2017-09-15	52.34	52.34	51.74	51.92	1182741
2017-09-18	52.12	52.39	51.84	51.88	367645
2017-09-19	51.70	52.07	49.96	50.05	765566
2017-09-20	50.06	50.35	48.43	48.89	1097778
2017-09-21	48.59	48.72	47.78	48.31	504068
2017-09-22	48.30	49.14	48.26	48.93	528690
2017-09-25	48.92	49.62	48.17	48.96	535338
2017-09-26	48.96	49.27	48.56	49.13	592184
2017-09-27	49.17	50.57	48.98	50.25	746609
2017-09-28	50.26	50.53	49.64	49.91	541568
2017-09-29	50.01	50.62	49.87	50.48	634005
2017-10-02	50.58	50.72	50.14	50.71	636618
2017-10-03	50.84	51.05	49.72	50.01	784770
2017-10-04	50.33	51.80	50.32	51.77	487620
2017-10-05	51.98	52.30	51.33	51.65	314165
2017-10-06	51.71	52.02	51.39	51.51	345230
2017-10-09	51.30	51.30	49.27	49.43	524462
2017-10-10	49.59	49.75	49.19	49.35	457837
2017-10-11	49.36	50.13	49.36	49.59	420235
2017-10-12	49.61	49.70	49.30	49.50	437033
2017-10-13	49.37	49.51	48.51	49.17	543519
2017-10-16	49.03	49.91	49.01	49.15	394158
2017-10-17	49.01	49.69	48.91	49.53	622434
2017-10-18	49.65	50.82	49.36	50.59	684063
2017-10-19	50.58	51.06	50.28	50.97	450508
2017-10-20	51.39	51.93	51.18	51.53	365756
2017-10-23	51.75	53.07	51.45	51.50	583928
2017-10-24	51.48	51.48	50.76	50.82	420766
2017-10-25	50.72	51.03	50.35	50.94	750974
2017-10-26	47.05	48.95	46.00	47.56	2346645
2017-10-27	45.13	47.00	41.51	46.32	2706160
2017-10-30	45.70	46.57	45.10	46.35	1217902
2017-10-31	46.15	47.09	46.07	46.78	932488
2017-11-01	46.92	47.02	46.09	46.22	900179
2017-11-02	46.91	48.28	46.69	48.22	1195877
2017-11-03	48.21	48.54	47.53	48.05	801555
2017-11-06	47.85	48.14	46.84	47.72	530696
2017-11-07	47.78	47.95	47.37	47.56	490176
2017-11-08	47.25	48.49	46.70	48.45	604200
2017-11-09	48.55	49.10	46.66	48.85	421524
2017-11-10	48.73	48.91	47.27	47.59	407445
2017-11-13	47.59	48.10	47.38	47.88	571057
2017-11-14	47.84	48.25	47.11	47.38	608504
2017-11-15	47.20	47.53	46.61	46.71	504007
2017-11-16	46.85	47.71	46.57	47.48	324024
2017-11-17	47.28	47.73	46.96	47.56	262453
2017-11-20	47.57	47.75	47.30	47.40	309641
2017-11-21	47.73	48.29	47.60	47.74	354699
2017-11-22	47.55	47.79	47.30	47.58	429520
2017-11-24	47.55	48.47	47.35	48.43	146271
2017-11-27	48.56	48.78	48.00	48.03	190976
2017-11-28	48.19	48.59	47.64	48.46	298990
2017-11-29	48.54	49.27	48.54	48.62	305597
2017-11-30	48.91	49.07	48.57	48.62	256637
2017-12-01	48.44	49.29	47.45	49.09	470513
2017-12-04	49.60	49.70	48.22	48.26	430678
2017-12-05	48.23	48.61	47.68	47.76	423298
2017-12-06	47.84	48.23	47.61	47.82	296786
2017-12-07	47.73	48.39	47.73	48.08	348399
2017-12-08	48.17	48.94	47.92	48.92	495877
2017-12-11	48.93	49.25	48.25	48.83	639034
2017-12-12	48.93	49.71	48.89	49.02	636805
2017-12-13	49.13	50.06	48.86	50.01	675207
2017-12-14	50.06	50.71	49.80	50.14	1013757
2017-12-15	50.16	50.76	49.89	50.52	812940
2017-12-18	50.72	51.08	49.84	49.97	367714
2017-12-19	50.06	50.34	49.72	49.76	314297
2017-12-20	49.93	50.50	49.69	49.91	509272
2017-12-21	49.94	50.55	49.63	50.00	589673
2017-12-22	49.95	50.39	49.77	50.18	390011
2017-12-26	50.15	50.54	49.56	49.64	350763
2017-12-27	49.77	49.84	49.25	49.43	237100
2017-12-28	49.58	49.60	49.01	49.17	245568
2017-12-29	49.38	49.57	47.78	47.86	555348
2018-01-02	46.27	47.03	45.96	46.87	790322
2018-01-03	46.77	47.20	46.67	47.09	405178
2018-01-04	47.45	47.69	47.11	47.17	312746
2018-01-05	47.07	47.31	46.48	46.55	409479
2018-01-08	49.78	51.04	49.50	49.68	1782697
2018-01-09	49.83	49.90	49.00	49.54	644797
2018-01-10	49.33	49.51	48.45	49.17	918446
2018-01-11	49.16	50.59	49.00	50.47	483085
2018-01-12	50.53	50.92	49.72	50.57	352799
2018-01-16	50.71	51.08	49.61	49.84	365180
2018-01-17	50.26	50.67	49.72	49.99	314294
2018-01-18	50.10	50.42	49.87	50.18	522475
2018-01-19	50.12	51.16	50.12	51.15	287296
2018-01-22	51.07	51.45	50.89	51.45	303226
2018-01-23	51.24	51.24	50.04	50.45	374445
2018-01-24	50.61	51.26	50.61	51.13	448339
2018-01-25	51.31	52.45	51.07	52.17	300436
2018-01-26	52.22	53.23	51.54	53.18	537932
2018-01-29	53.19	53.71	53.19	53.49	322161
2018-01-30	52.65	53.33	52.53	52.82	360620
2018-01-31	52.99	53.34	52.40	52.66	257607
2018-02-01	52.36	53.49	52.36	53.41	377226
2018-02-02	53.10	53.30	52.63	53.02	371528
2018-02-05	52.81	53.17	51.49	51.92	894870
2018-02-06	51.27	52.21	50.41	51.00	724919
2018-02-07	51.00	52.89	50.64	51.17	480058
2018-02-08	51.22	51.80	49.15	49.15	428329
2018-02-09	49.59	50.10	47.99	49.34	797747
2018-02-12	49.50	50.36	49.37	49.99	411075
2018-02-13	49.69	50.22	49.27	49.75	347102
2018-02-14	49.37	50.81	49.37	50.64	336347
2018-02-15	51.08	52.00	50.57	51.43	379865
2018-02-16	51.28	52.55	51.22	52.26	790644
2018-02-20	52.10	52.26	51.48	51.63	348695
2018-02-21	51.62	53.11	51.62	52.17	612330
2018-02-22	52.21	53.15	51.92	52.93	366769
2018-02-23	53.00	54.16	53.00	54.07	586904
2018-02-26	54.02	55.09	53.26	54.96	573036
2018-02-27	54.55	54.55	52.07	53.68	888550
2018-02-28	54.14	54.72	52.73	52.73	748867
2018-03-01	52.72	53.01	51.36	51.72	523150
2018-03-02	51.45	52.81	51.45	52.70	381369
2018-03-05	52.47	53.78	52.37	53.08	365557
2018-03-06	53.07	53.20	51.87	53.17	713623
2018-03-07	52.89	53.81	52.89	53.71	401362
2018-03-08	53.80	54.38	53.37	53.70	420845
2018-03-09	54.07	54.91	53.50	54.85	365238
2018-03-12	54.91	56.06	54.45	55.77	388125
2018-03-13	56.12	56.35	55.48	56.23	829933
2018-03-14	56.20	57.14	55.90	56.14	525979
2018-03-15	56.29	56.75	55.90	56.31	442233
2018-03-16	56.32	57.61	56.01	57.38	1034456
2018-03-19	57.13	57.39	56.14	56.68	823349
2018-03-20	56.67	57.11	56.14	56.94	361917
2018-03-21	57.32	58.17	56.78	56.90	445415
2018-03-22	56.44	57.44	55.01	55.75	404182
2018-03-23	55.74	56.46	54.03	54.15	505529
2018-03-26	54.83	55.67	53.47	55.64	696166
2018-03-27	55.91	55.96	55.16	55.62	480373
2018-03-28	55.61	56.15	54.68	54.72	493694
2018-03-29	54.86	56.04	54.51	55.34	391213
2018-04-02	55.39	55.66	53.52	54.05	386890
2018-04-03	54.21	55.09	53.43	54.86	416399
2018-04-04	54.39	56.27	54.15	56.00	491614
2018-04-05	56.12	56.46	55.60	55.94	359959
2018-04-06	55.53	56.31	54.05	54.59	538045
2018-04-09	54.79	55.51	54.35	54.54	343272
2018-04-10	55.05	56.18	54.85	55.38	364453
2018-04-11	55.15	55.57	54.80	55.43	370488
2018-04-12	55.73	56.28	55.49	55.79	408709
2018-04-13	55.92	56.02	54.87	55.27	369846
2018-04-16	55.60	56.38	55.34	55.89	299134
2018-04-17	56.10	56.29	55.13	56.15	461457
2018-04-18	56.25	57.15	55.85	56.96	570510
2018-04-19	56.94	57.40	56.18	56.25	490884
2018-04-20	56.04	56.74	54.81	56.20	450612
2018-04-23	56.30	56.51	55.50	55.72	519762
2018-04-24	56.04	56.04	54.34	54.67	637321
2018-04-25	56.30	59.30	55.11	58.98	1715428
2018-04-26	59.83	60.73	59.56	60.02	859078
2018-04-27	60.53	61.78	59.68	61.72	799571
2018-04-30	62.14	62.34	60.88	61.63	752177
2018-05-01	61.48	62.32	60.81	62.25	476906
2018-05-02	61.98	62.43	61.58	62.00	367945
2018-05-03	61.96	63.00	61.24	62.76	452523
2018-05-04	62.62	64.29	61.87	64.08	451795
2018-05-07	64.58	65.28	64.37	64.65	325999
2018-05-08	64.38	65.08	64.23	64.79	396683
2018-05-09	64.87	64.92	63.47	63.84	681494
2018-05-10	58.50	64.73	58.50	64.42	5903823
2018-05-11	64.08	65.03	62.77	64.79	633909
2018-05-14	65.09	65.32	62.56	63.00	900111
2018-05-15	62.98	63.48	62.53	63.19	442028
2018-05-16	63.58	64.24	63.01	63.85	783411
2018-05-17	63.74	64.30	63.47	64.09	326648
2018-05-18	64.31	64.84	63.88	64.59	676019
2018-05-21	64.85	65.14	64.31	64.53	338584
2018-05-22	64.80	64.80	63.13	63.50	674075
2018-05-23	63.32	64.01	63.04	63.99	710968
2018-05-24	64.20	64.41	63.56	64.00	496838
2018-05-25	63.96	64.05	63.53	63.78	313677
2018-05-29	63.39	64.05	63.32	63.77	437316
2018-05-30	63.86	64.71	63.74	64.48	393724
2018-05-31	64.44	65.30	64.41	64.54	376504
2018-06-01	65.00	65.79	64.01	64.04	959899
2018-06-04	63.99	64.39	62.49	62.55	12714502
2018-06-05	62.56	63.70	62.56	63.61	1160344
2018-06-06	63.43	64.63	63.32	64.63	775436
2018-06-07	64.70	64.85	63.52	64.47	495915
2018-06-08	64.46	65.11	64.23	64.82	460830
2018-06-11	64.83	65.84	64.01	65.51	593771
2018-06-12	65.52	66.24	65.23	65.85	468916
2018-06-13	65.84	66.65	65.73	66.14	472591
2018-06-14	66.36	67.08	66.13	67.04	457022
2018-06-15	66.97	67.41	66.27	67.23	1141186
2018-06-18	66.87	67.50	65.82	66.91	569300
2018-06-19	66.69	66.78	65.65	66.62	516516
2018-06-20	66.65	66.93	66.29	66.68	622649
2018-06-21	66.84	66.96	65.44	66.43	736311
2018-06-22	66.55	67.23	65.69	65.75	6699784
2018-06-25	65.70	65.70	63.78	64.30	614401
2018-06-26	64.31	65.49	64.25	65.02	701680
2018-06-27	65.26	66.02	64.01	64.41	622791
2018-06-28	64.32	66.18	64.23	65.77	694385
2018-06-29	65.74	65.74	64.32	64.41	766085
2018-07-02	62.76	62.93	61.58	62.69	965893
2018-07-03	62.93	63.42	62.52	62.66	437761
2018-07-05	63.16	63.33	62.14	63.17	1163013
2018-07-06	63.31	64.36	63.31	64.21	508618
2018-07-09	64.36	64.40	63.82	64.01	517819
2018-07-10	64.22	64.49	63.22	63.41	468567
2018-07-11	63.25	63.54	62.58	62.87	370850
2018-07-12	63.24	63.96	62.79	63.24	767749
2018-07-13	63.41	63.41	62.78	63.00	392327
2018-07-16	62.78	63.00	62.36	62.55	410921
2018-07-17	62.48	63.70	62.45	63.31	531904
2018-07-18	63.32	63.32	62.40	62.94	624405
2018-07-19	62.98	63.64	62.55	63.22	341777
2018-07-20	63.37	63.73	62.89	62.95	551043
2018-07-23	62.94	63.60	62.43	63.44	553754
2018-07-24	63.48	63.83	62.20	62.66	869117
2018-07-25	57.99	60.85	55.09	60.32	2167872
2018-07-26	62.17	62.53	61.09	61.20	1511246
2018-07-27	61.10	61.76	60.67	61.43	1935432
2018-07-30	61.44	61.67	60.80	61.21	1637800
2018-07-31	61.15	62.57	60.74	62.33	610247
2018-08-01	62.47	63.08	62.32	62.67	619400
2018-08-02	62.41	63.68	61.98	63.62	625432
2018-08-03	63.61	63.61	62.42	63.37	319445
2018-08-06	63.18	64.00	61.00	63.88	730500
2018-08-07	62.11	62.89	61.24	61.92	1487958
2018-08-08	61.96	62.28	61.47	62.18	535629
2018-08-09	62.11	63.24	62.09	62.47	390023
2018-08-10	62.26	63.13	61.84	62.88	704122
2018-08-13	63.05	63.58	62.42	62.46	733558
2018-08-14	62.44	62.66	61.77	62.51	1064966
2018-08-15	62.30	62.30	61.48	62.01	518374
2018-08-16	62.25	62.70	59.45	59.58	1166672
2018-08-17	59.42	60.02	58.34	58.97	865821
2018-08-20	59.23	59.36	57.90	58.39	767082
2018-08-21	58.50	59.18	58.35	58.91	420427
2018-08-22	58.77	59.40	58.01	59.25	380292
2018-08-23	59.19	59.87	59.19	59.52	471285
2018-08-24	59.73	60.23	59.04	59.22	345420
2018-08-27	59.34	60.00	58.49	58.64	508950
2018-08-28	58.76	58.98	57.94	58.89	610964
2018-08-29	59.05	59.72	58.79	59.28	597936
2018-08-30	59.18	59.85	58.88	59.17	325157
2018-08-31	59.13	59.56	58.57	59.47	366984
2018-09-04	59.55	59.55	58.21	58.67	458193
2018-09-05	58.58	58.97	56.93	57.63	601527
2018-09-06	57.85	62.70	57.29	62.28	2039570
2018-09-07	61.66	62.92	61.36	61.55	855325
2018-09-10	61.76	61.76	60.55	61.05	471078
2018-09-11	60.90	64.43	60.50	64.08	1308671
2018-09-12	64.26	65.38	63.27	64.98	1215272
2018-09-13	65.19	65.92	64.08	64.34	800314
2018-09-14	64.60	65.39	64.08	65.22	513066
2018-09-17	65.22	65.35	62.56	62.96	674510
2018-09-18	62.86	63.56	62.65	63.33	566194
2018-09-19	63.38	63.51	62.48	62.97	535070
2018-09-20	63.29	63.91	62.72	63.40	450628
2018-09-21	63.55	63.92	62.94	63.21	955530
2018-09-24	63.03	63.80	62.07	63.68	610160
2018-09-25	63.92	64.84	63.17	64.73	307948
2018-09-26	64.95	65.68	64.18	64.48	331799
2018-09-27	64.76	65.16	64.09	64.58	284597
2018-09-28	64.41	66.41	63.89	65.87	693541
2018-10-01	65.87	65.87	63.09	64.51	659153
2018-10-02	64.33	64.44	63.43	63.83	478603
2018-10-03	63.86	64.09	62.72	62.84	596877
2018-10-04	62.92	62.92	61.63	61.70	452100
2018-10-05	61.64	62.37	60.72	61.42	452715
2018-10-08	61.41	61.53	60.14	61.26	505533
2018-10-09	61.23	61.86	60.52	61.02	395388
2018-10-10	61.04	61.63	60.10	60.14	401705
2018-10-11	60.13	61.42	59.56	60.66	632614
2018-10-12	61.44	62.17	60.75	61.96	765533
2018-10-15	62.06	62.92	60.52	61.71	472833
2018-10-16	62.00	63.58	60.22	63.29	659320
2018-10-17	63.20	64.42	62.46	63.67	244770
2018-10-18	63.66	63.66	62.37	63.47	344857
2018-10-19	63.78	63.78	62.14	62.58	409123
2018-10-22	62.63	63.44	61.86	62.14	162535
2018-10-23	61.67	62.75	61.01	62.27	320663
2018-10-24	62.33	63.23	61.59	61.63	409776
2018-10-25	61.99	63.24	60.87	62.59	470764
2018-10-26	61.95	61.95	60.09	61.05	536088
2018-10-29	61.62	62.58	60.78	61.52	397683
2018-10-30	61.46	62.76	61.37	62.32	443723
2018-10-31	54.50	55.65	52.36	53.57	3226455
2018-11-01	53.27	55.75	53.27	54.45	1883637
2018-11-02	54.76	54.97	53.37	53.66	859674
2018-11-05	53.94	54.81	52.97	53.88	739209
2018-11-06	53.59	56.05	53.43	55.49	1124324
2018-11-07	56.49	57.05	55.45	56.39	489007
2018-11-08	56.19	56.83	55.78	56.53	480372
2018-11-09	56.30	56.30	54.95	55.11	431368
2018-11-12	54.96	54.99	53.75	54.00	305939
2018-11-13	54.10	54.83	52.51	52.56	370603
2018-11-14	52.78	53.53	52.25	52.52	420900
2018-11-15	52.38	53.50	51.95	53.47	230506
2018-11-16	53.13	54.66	52.52	54.28	1248983
2018-11-19	54.41	54.73	52.23	52.37	455567
2018-11-20	51.89	53.11	51.19	52.79	561034
2018-11-21	52.78	53.32	52.11	52.96	334420
2018-11-23	52.84	53.55	52.38	53.10	82625
2018-11-26	53.07	54.10	52.48	53.05	498829
2018-11-27	53.06	53.07	52.00	52.84	473484
2018-11-28	53.14	54.64	53.14	54.22	460036
2018-11-29	53.60	54.38	53.20	53.27	413747
2018-11-30	53.28	54.22	52.75	53.63	600740
2018-12-03	53.88	54.60	53.10	53.78	400984
2018-12-04	53.79	53.88	51.47	51.54	276059
2018-12-06	51.30	52.16	50.26	50.99	655322
2018-12-07	50.93	50.93	49.67	49.96	452686
2018-12-10	49.81	50.20	48.72	49.44	479197
2018-12-11	50.06	50.79	49.75	49.97	529009
2018-12-12	50.50	51.01	49.80	49.80	429688
2018-12-13	49.99	50.04	48.93	49.21	299665
2018-12-14	49.20	49.72	48.38	48.39	895653
2018-12-17	48.22	48.99	46.64	47.11	551711
2018-12-18	47.89	50.17	47.24	47.74	522444
2018-12-19	47.53	48.21	46.35	46.57	425681
2018-12-20	46.55	47.40	44.88	45.21	480575
2018-12-21	45.34	47.04	44.14	44.35	1098462
2018-12-24	43.79	43.79	42.62	42.62	239737
2018-12-26	42.62	44.78	42.33	44.44	388608
2018-12-27	43.77	44.36	42.66	44.29	487865
2018-12-28	44.55	44.94	43.76	44.33	364951
2018-12-31	44.56	45.24	44.14	45.10	299287
2019-01-02	44.57	44.81	43.47	43.74	496823
2019-01-03	44.08	44.17	42.14	42.97	662636
2019-01-04	43.46	45.03	42.76	44.35	2023442
2019-01-07	44.14	45.58	43.60	44.46	633862
2019-01-08	44.85	46.95	44.68	46.57	1108121
2019-01-09	46.61	48.18	45.75	46.09	835002
2019-01-10	45.71	46.20	43.96	45.50	506467
2019-01-11	45.43	45.62	44.62	45.51	515697
2019-01-14	45.43	45.85	44.64	44.68	637361
2019-01-15	44.82	45.99	44.82	45.87	705166
2019-01-16	45.89	46.73	45.89	46.11	376685
2019-01-17	46.07	47.06	46.06	46.36	532051
2019-01-18	46.55	47.37	46.00	47.04	326744
2019-01-22	46.95	47.53	45.79	45.97	340285
2019-01-23	46.04	46.75	45.13	45.86	339417
2019-01-24	45.75	47.08	45.07	46.89	507988
2019-01-25	46.53	47.42	46.03	46.66	344456
2019-01-28	46.44	46.44	45.64	46.14	259802
2019-01-29	46.13	46.60	45.91	45.93	494589
2019-01-30	46.16	46.57	45.62	46.45	829636
2019-01-31	46.56	47.95	46.56	47.36	373754
2019-02-01	47.40	47.51	46.90	47.41	344702
2019-02-04	47.35	48.16	46.95	48.11	328013
2019-02-05	48.25	48.75	48.25	48.65	491716
2019-02-06	48.60	48.72	48.08	48.54	229630
2019-02-07	48.27	48.80	48.05	48.73	210791
2019-02-08	48.54	49.10	48.20	49.03	280416
2019-02-11	49.19	49.76	48.98	49.43	251830
2019-02-12	49.72	50.59	49.50	50.54	266463
2019-02-13	50.64	50.68	49.73	50.13	422699
2019-02-14	50.04	50.88	50.02	50.65	387343
2019-02-15	50.92	51.25	50.45	51.06	412614
2019-02-19	50.66	51.40	50.44	51.17	362112
2019-02-20	51.26	51.97	50.68	51.93	763689
2019-02-21	55.00	57.00	54.72	55.58	1021573
2019-02-22	56.89	56.89	53.96	54.88	527875
2019-02-25	55.52	56.16	55.25	55.96	565552
2019-02-26	55.80	56.44	54.44	55.11	333077
2019-02-27	54.98	55.62	54.87	55.00	376587
2019-02-28	55.06	55.48	54.60	55.09	332701
2019-03-01	55.62	56.23	55.20	56.02	272848
2019-03-04	56.01	56.66	55.35	56.03	413511
2019-03-05	55.84	56.37	55.42	55.71	248810
2019-03-06	55.88	55.88	54.81	54.88	233071
2019-03-07	55.01	57.24	54.40	54.89	244852
2019-03-08	54.65	54.97	54.04	54.87	228726
2019-03-11	54.81	55.65	53.89	55.14	436544
2019-03-12	55.03	55.89	54.50	55.41	244506
2019-03-13	55.51	57.31	54.92	55.91	508724
2019-03-14	55.88	56.74	55.21	56.14	506403
2019-03-15	56.17	56.48	55.82	56.01	822287
2019-03-18	56.28	56.32	55.47	55.70	720470
2019-03-19	56.11	56.71	55.54	56.65	577518
2019-03-20	56.66	56.83	55.96	56.29	201552
2019-03-21	56.05	57.62	55.49	57.33	241643
2019-03-22	57.06	57.16	55.24	55.29	225722
2019-03-25	55.19	55.23	54.52	55.11	304366
2019-03-26	55.57	55.76	54.72	55.21	361499
2019-03-27	55.30	55.72	54.37	55.52	374591
2019-03-28	55.50	55.72	54.95	55.42	167029
2019-03-29	55.60	56.00	55.10	55.72	433431
2019-04-01	56.10	56.29	54.40	54.93	444660
2019-04-02	54.98	55.16	54.22	54.25	816180
2019-04-03	54.57	54.98	54.27	54.71	1273854
2019-04-04	54.82	54.82	53.52	53.88	396589
2019-04-05	54.10	54.73	53.80	54.43	379740
2019-04-08	54.58	54.58	53.68	54.15	391680
2019-04-09	53.99	54.51	53.64	54.17	316772
2019-04-10	54.10	55.06	54.03	54.62	401790
2019-04-11	54.77	54.77	53.96	54.00	192948
2019-04-12	54.16	54.27	53.53	53.84	253973
2019-04-15	53.90	54.32	53.56	53.71	194195
2019-04-16	53.84	54.09	52.44	52.66	244003
2019-04-17	52.72	52.72	50.09	50.15	643807
2019-04-18	50.33	51.55	49.70	51.14	843018
2019-04-22	50.93	51.90	50.93	51.76	1358337
2019-04-23	51.80	53.77	51.51	53.02	1250238
2019-04-24	49.76	53.83	49.76	51.34	932731
2019-04-25	51.06	52.31	50.38	51.38	760896
2019-04-26	51.66	52.59	51.25	52.54	421410
2019-04-29	52.60	53.05	51.69	51.82	468872
2019-04-30	51.91	52.30	50.88	52.19	346624
2019-05-01	52.31	52.90	50.87	50.88	293090
2019-05-02	50.87	53.47	50.57	52.04	538926
2019-05-03	52.44	53.20	52.30	52.71	283683
2019-05-06	51.96	53.35	51.65	53.16	273053
2019-05-07	52.77	52.77	51.75	52.16	329112
2019-05-08	51.98	52.75	51.98	52.26	535218
2019-05-09	51.94	52.99	51.20	52.81	471989
2019-05-10	52.57	53.23	51.32	52.58	473958
2019-05-13	51.73	51.94	50.27	50.44	377937
2019-05-14	50.44	50.76	50.06	50.10	404827
2019-05-15	49.64	50.11	48.51	49.82	330861
2019-05-16	50.00	50.59	49.64	50.21	600250
2019-05-17	49.93	50.39	49.15	49.43	272196
2019-05-20	49.12	49.62	48.89	49.47	558797
2019-05-21	49.79	50.41	49.42	49.76	467836
2019-05-22	49.61	50.13	49.41	49.76	256212
2019-05-23	49.21	49.38	48.67	48.85	173603
2019-05-24	48.94	49.41	48.73	48.96	300852
2019-05-28	48.99	49.35	47.59	47.62	293258
2019-05-29	47.49	47.58	46.85	47.16	369953
2019-05-30	47.23	47.85	46.85	47.06	260513
2019-05-31	46.62	47.03	46.28	46.60	415585
2019-06-03	46.53	46.74	46.07	46.45	793110
2019-06-04	46.96	47.85	46.62	47.82	269477
2019-06-05	47.96	48.33	47.63	48.25	676953
2019-06-06	48.29	49.34	48.12	49.17	505196
2019-06-07	49.48	49.83	49.16	49.23	288591
2019-06-10	49.46	50.03	49.26	49.99	551410
2019-06-11	50.36	50.36	49.23	49.71	312620
2019-06-12	49.73	50.70	49.46	50.60	352748
2019-06-13	50.66	51.22	50.11	51.10	347737
2019-06-14	51.05	51.34	50.74	50.88	313616
2019-06-17	51.00	51.26	50.43	51.16	189123
2019-06-18	51.26	52.03	51.03	51.88	433366
2019-06-19	51.89	52.82	51.48	52.73	204945
2019-06-20	53.19	53.33	52.64	53.11	381445
2019-06-21	53.26	53.38	52.54	53.29	412580
2019-06-24	53.20	53.63	52.83	53.24	377357
2019-06-25	53.36	54.64	52.97	54.04	831676
2019-06-26	54.09	54.60	52.79	52.85	454000
2019-06-27	52.97	54.44	52.97	54.37	496513
2019-06-28	54.54	56.02	54.07	55.85	1687363
2019-07-01	56.49	56.71	54.77	55.42	741195
2019-07-02	55.00	55.18	53.88	54.26	440769
2019-07-03	54.29	55.21	54.07	55.08	549294
2019-07-05	54.76	55.37	54.37	54.90	254065
2019-07-08	54.70	54.70	54.00	54.21	262194
2019-07-09	54.12	54.31	53.64	54.04	379940
2019-07-10	54.26	54.78	54.07	54.64	228546
2019-07-11	54.69	54.85	53.95	54.74	201802
2019-07-12	54.73	54.75	54.01	54.23	240746
2019-07-15	54.25	54.38	53.73	53.80	331513
2019-07-16	53.94	53.98	53.06	53.29	398315
2019-07-17	53.51	54.17	53.34	53.94	257715
2019-07-18	53.98	54.85	53.46	54.85	400127
2019-07-19	54.80	55.50	52.01	54.43	366082
2019-07-22	54.69	55.07	54.15	54.66	345254
2019-07-23	54.69	55.60	54.40	55.48	442736
2019-07-24	57.50	63.73	57.05	63.22	1274399
2019-07-25	64.07	64.07	62.08	62.14	565395
2019-07-26	62.97	63.92	62.78	63.27	431383
2019-07-29	62.91	63.58	62.73	63.51	331489
2019-07-30	63.49	64.69	63.31	64.59	425212
2019-07-31	64.77	65.09	62.94	63.39	399865
2019-08-01	63.25	64.27	62.92	63.42	353044
2019-08-02	63.14	63.57	62.03	62.38	265927
2019-08-05	61.43	61.88	60.71	61.18	365726
2019-08-06	61.28	62.09	60.89	61.81	347019
2019-08-07	61.33	61.99	60.45	61.78	350992
2019-08-08	62.18	63.38	62.00	62.80	500646
2019-08-09	62.71	63.19	62.54	62.80	220235
2019-08-12	62.22	62.74	61.61	61.91	253457
2019-08-13	61.78	62.95	61.49	62.50	389958
2019-08-14	61.74	62.10	60.71	60.89	340382
2019-08-15	60.95	61.21	59.85	60.03	450407
2019-08-16	60.11	61.21	60.06	61.02	860795
2019-08-19	61.66	62.12	61.25	61.63	568913
2019-08-20	61.77	62.97	61.21	61.25	326358
2019-08-21	61.51	62.12	61.28	61.77	474559
2019-08-22	62.23	62.23	61.12	61.52	287960
2019-08-23	61.14	61.69	59.66	59.90	350110
2019-08-26	60.60	60.60	59.48	60.00	663121
2019-08-27	60.21	60.22	58.39	58.49	741924
2019-08-28	58.48	59.63	58.10	58.94	725457
2019-08-29	59.53	60.16	59.10	59.78	500336
2019-08-30	60.31	60.74	59.38	60.02	313324
2019-09-03	59.51	59.90	58.44	58.94	331947
2019-09-04	59.37	59.70	58.35	58.50	327610
2019-09-05	58.83	59.73	58.27	59.46	330473
2019-09-06	59.57	60.96	59.16	60.44	864713
2019-09-09	60.85	61.15	59.61	61.05	560914
2019-09-10	61.07	63.20	60.43	63.16	659757
2019-09-11	63.21	64.24	62.45	62.74	702484
2019-09-12	62.85	63.84	61.71	61.87	365546
2019-09-13	62.07	62.21	61.24	61.40	371816
2019-09-16	61.24	61.32	60.65	60.78	280638
2019-09-17	60.37	61.43	60.22	61.18	316884
2019-09-18	61.17	61.37	60.20	61.00	540775
2019-09-19	60.94	61.97	60.82	60.89	302375
2019-09-20	60.92	61.73	60.58	61.06	587120
2019-09-23	60.65	61.59	60.57	61.25	328438
2019-09-24	61.71	62.38	60.10	60.33	420023
2019-09-25	60.32	61.10	59.86	61.00	386068
2019-09-26	61.23	61.45	60.20	60.81	318641
2019-09-27	60.85	60.92	58.65	59.33	462516
2019-09-30	59.45	60.55	59.45	60.07	190654
2019-10-01	60.34	60.49	59.20	59.43	345789
2019-10-02	59.15	59.54	57.78	58.59	262700
2019-10-03	58.64	59.64	58.10	59.42	208354
2019-10-04	59.65	60.19	59.32	60.10	193566
2019-10-07	59.85	60.03	59.45	59.50	284037
2019-10-08	58.82	59.73	57.83	57.93	180834
2019-10-09	58.16	58.93	57.82	58.42	378152
2019-10-10	58.46	59.26	58.08	59.13	333915
2019-10-11	59.73	61.20	59.70	60.84	359235
2019-10-14	60.67	61.49	60.53	60.57	160659
2019-10-15	60.83	62.16	60.79	61.85	288230
2019-10-16	61.65	62.10	60.93	61.80	285016
2019-10-17	62.11	62.67	61.85	61.96	288501
2019-10-18	61.96	62.88	61.69	62.49	358196
2019-10-21	62.88	62.88	61.74	61.78	271545
2019-10-22	61.93	61.93	60.23	60.23	279147
2019-10-23	60.36	60.96	60.19	60.39	531037
2019-10-24	58.76	59.40	55.70	55.95	948805
2019-10-25	55.04	57.13	54.71	55.73	683020
2019-10-28	55.84	57.55	55.84	57.23	839049
2019-10-29	57.11	57.41	56.62	57.32	336256
2019-10-30	57.29	57.96	56.81	57.88	296256
2019-10-31	57.90	58.31	57.56	58.06	489971
2019-11-01	58.52	58.96	57.96	58.70	339476
2019-11-04	58.98	59.23	57.89	58.67	498305
2019-11-05	58.77	59.23	58.60	58.88	341868
2019-11-06	58.91	59.23	58.09	58.14	235651
2019-11-07	58.53	59.15	57.73	57.97	340473
2019-11-08	58.05	58.79	57.55	58.55	280305
2019-11-11	58.16	58.62	57.91	58.20	235814
2019-11-12	58.44	58.71	58.10	58.38	193054
2019-11-13	58.07	58.31	57.43	57.70	281498
2019-11-14	57.71	58.10	57.56	57.80	188797
2019-11-15	58.00	58.64	57.51	58.43	244488
2019-11-18	58.56	58.70	57.72	58.02	460154
2019-11-19	58.26	59.07	58.07	58.92	289391
2019-11-20	58.68	59.27	58.15	59.19	507496
2019-11-21	59.13	59.18	58.17	58.97	433969
2019-11-22	59.03	59.31	57.99	59.19	226860
2019-11-25	59.55	60.88	59.55	60.76	445485
2019-11-26	60.84	61.20	60.44	60.99	574759
2019-11-27	61.11	61.78	60.69	61.34	155851
2019-11-29	61.19	61.30	60.69	60.99	217325
2019-12-02	60.96	61.20	60.32	60.80	414188
2019-12-03	60.20	60.65	60.20	60.49	488815
2019-12-04	60.63	61.60	60.15	61.45	329766
2019-12-05	61.54	61.98	61.19	61.68	366740
2019-12-06	62.06	62.78	62.06	62.25	283654
2019-12-09	62.02	62.02	60.87	60.88	383280
2019-12-10	60.97	61.49	60.46	60.88	203587
2019-12-11	60.91	61.51	60.85	61.26	312414
2019-12-12	61.19	62.11	60.96	61.96	253933
2019-12-13	61.72	62.19	61.17	61.73	658683
2019-12-16	61.99	62.06	59.46	59.50	475698
2019-12-17	59.73	63.23	58.66	60.56	779265
2019-12-18	60.89	60.89	58.97	59.42	336399
2019-12-19	59.40	59.73	58.72	59.39	599122
2019-12-20	59.59	60.16	56.64	58.60	852403
2019-12-23	58.60	59.76	57.54	59.40	673848
2019-12-24	59.65	59.65	58.50	59.44	84995
2019-12-26	59.59	59.66	58.55	58.80	172712
2019-12-27	58.79	59.12	58.28	58.68	411355
2019-12-30	58.68	58.81	57.60	58.03	346783
2019-12-31	57.86	58.54	57.38	58.28	304831
2020-01-02	58.58	58.58	57.27	57.87	508888
2020-01-03	57.36	57.67	56.79	57.26	292208
2020-01-06	56.76	57.72	56.39	57.37	358971
2020-01-07	55.97	57.04	55.84	56.81	365987
2020-01-08	56.91	57.50	56.67	57.35	602223
2020-01-09	57.88	58.61	57.36	58.34	486882
2020-01-10	58.60	58.76	57.87	58.26	481353
2020-01-13	58.29	58.47	57.93	58.37	188723
2020-01-14	58.11	58.52	57.88	58.48	237826
2020-01-15	58.13	58.83	56.99	58.32	544552
2020-01-16	58.70	60.36	58.46	60.30	654372
2020-01-17	60.36	60.73	59.05	59.13	631941
2020-01-21	59.08	59.41	58.30	58.64	476330
2020-01-22	58.81	59.04	58.21	58.40	575175
2020-01-23	58.26	58.47	56.12	56.18	435594
2020-01-24	56.21	56.21	55.17	55.21	313238
2020-01-27	54.19	55.18	53.79	54.37	236490
2020-01-28	54.45	55.52	54.13	55.09	404055
2020-01-29	55.28	55.37	54.65	54.87	232180
2020-01-30	54.41	55.10	54.01	55.06	277846
2020-01-31	54.67	55.34	54.32	55.04	530813
2020-02-03	55.49	55.94	55.10	55.51	367546
2020-02-04	55.59	57.04	54.88	56.67	537622
2020-02-05	57.00	58.55	56.81	57.83	2764989
2020-02-06	58.00	58.94	57.58	58.00	782543
2020-02-07	57.96	57.96	57.19	57.44	552843
2020-02-10	55.78	58.59	55.78	58.16	380709
2020-02-11	58.37	59.01	58.14	58.52	617950
2020-02-12	58.70	58.98	57.97	58.76	459299
2020-02-13	58.51	59.58	58.15	59.05	377417
2020-02-14	59.12	59.39	58.35	58.93	233824
2020-02-18	58.80	59.19	58.06	58.82	558643
2020-02-19	59.99	61.42	59.34	61.04	944847
2020-02-20	61.40	61.72	60.34	60.51	951324
2020-02-21	60.42	60.95	58.97	59.27	413077
2020-02-24	57.61	58.87	55.92	58.64	610861
2020-02-25	58.71	59.09	56.45	56.52	504003
2020-02-26	56.89	58.79	54.31	54.34	501255
2020-02-27	52.82	54.95	52.67	52.77	653970
2020-02-28	51.19	52.50	50.40	52.10	945444
2020-03-02	52.20	52.90	51.02	52.56	1069488
2020-03-03	52.51	53.99	50.71	51.30	958217
2020-03-04	52.28	54.16	51.13	52.79	666654
2020-03-05	51.79	51.96	49.51	50.06	1053955
2020-03-06	50.32	50.62	48.32	49.91	1124026
2020-03-09	47.64	48.04	45.53	45.61	1380695
2020-03-10	46.78	49.32	45.35	49.23	1535393
2020-03-11	47.89	48.35	45.26	46.08	913057
2020-03-12	43.49	44.16	41.69	41.92	1208225
2020-03-13	43.95	44.70	39.73	43.39	1316895
2020-03-16	34.72	42.90	34.72	39.56	804674
2020-03-17	40.71	42.15	38.34	39.24	717242
2020-03-18	37.29	38.42	34.21	36.88	648425
2020-03-19	36.78	39.88	36.04	37.92	747422
2020-03-20	37.89	39.69	37.38	37.82	935250
2020-03-23	37.89	38.82	36.19	36.67	804443
2020-03-24	38.50	39.88	37.83	39.49	1282174
2020-03-25	39.61	40.80	38.12	38.79	1655802
2020-03-26	39.30	41.24	39.30	40.77	968595
2020-03-27	39.54	42.60	39.06	41.75	913525
2020-03-30	42.19	43.71	40.72	43.55	592832
2020-03-31	43.55	44.98	43.07	44.67	903845
2020-04-01	43.12	44.67	41.04	42.68	1202716
2020-04-02	42.28	43.09	41.39	42.35	923071
2020-04-03	42.88	43.46	40.85	41.42	887848
2020-04-06	42.31	45.03	41.87	44.44	1190099
2020-04-07	45.98	47.01	44.56	44.81	711019
2020-04-08	44.60	48.45	44.59	47.80	725551
2020-04-09	48.44	49.29	47.62	48.86	470988
2020-04-13	48.57	48.95	47.37	48.29	543065
2020-04-14	50.12	50.12	47.98	48.07	392657
2020-04-15	46.57	47.79	46.45	47.20	417120
2020-04-16	47.19	47.67	46.54	47.39	386177
2020-04-17	48.65	49.12	47.83	49.04	475331
2020-04-20	48.23	49.74	48.14	48.94	285313
2020-04-21	48.04	48.70	47.11	47.12	380090
2020-04-22	47.85	48.31	46.77	47.51	370805
2020-04-23	47.89	48.55	47.47	47.84	351489
2020-04-24	48.40	48.50	47.59	48.14	257665
2020-04-27	48.67	49.66	48.64	49.47	454787
2020-04-28	50.07	50.61	48.95	49.24	398793
2020-04-29	50.10	51.68	49.83	51.17	465423
2020-04-30	50.66	51.70	49.90	51.05	432986
2020-05-01	50.33	50.81	50.03	50.81	502085
2020-05-04	50.33	50.97	49.79	50.72	621732
2020-05-05	51.57	52.58	51.29	51.89	764773
2020-05-06	51.82	52.37	51.22	51.49	466463
2020-05-07	48.74	52.72	48.74	51.18	658992
2020-05-08	51.96	53.28	51.46	52.25	406381
2020-05-11	51.82	53.23	51.82	52.53	594590
2020-05-12	52.53	52.80	49.97	50.06	589158
2020-05-13	49.66	50.85	47.05	47.42	573495
2020-05-14	46.50	47.29	46.06	47.29	482580
2020-05-15	46.99	47.88	45.85	46.44	1630235
2020-05-18	47.57	50.40	47.57	50.14	655971
2020-05-19	49.21	50.10	47.92	48.81	582783
2020-05-20	49.28	50.19	49.24	49.54	319964
2020-05-21	49.17	50.23	49.17	49.80	576461
2020-05-22	49.98	50.04	49.38	49.89	306298
2020-05-26	51.73	52.41	51.04	51.99	472924
2020-05-27	52.92	52.95	50.90	52.10	583080
2020-05-28	52.56	53.11	51.89	52.16	433321
2020-05-29	51.76	52.31	50.96	52.11	575972
2020-06-01	52.24	52.94	51.44	52.61	492522
2020-06-02	53.01	53.23	52.10	53.13	434835
2020-06-03	53.77	54.58	53.21	53.81	323931
2020-06-04	53.49	53.49	52.55	52.77	263849
2020-06-05	54.44	55.83	53.21	55.57	379727
2020-06-08	55.92	56.27	55.17	55.31	253426
2020-06-09	54.53	54.93	51.74	51.99	606744
2020-06-10	51.97	52.30	49.14	49.62	826287
2020-06-11	48.81	49.29	47.79	48.40	927686
2020-06-12	49.90	50.38	47.56	48.36	534451
2020-06-15	46.98	49.24	46.89	48.91	418183
2020-06-16	50.48	52.36	49.47	50.01	499888
2020-06-17	50.11	50.11	48.43	48.61	1084604
2020-06-18	48.26	48.91	47.90	47.98	540247
2020-06-19	48.52	49.35	48.33	49.32	913141
2020-06-22	49.06	49.30	47.35	47.99	601070
2020-06-23	48.31	49.32	47.91	48.80	346734
2020-06-24	48.44	48.61	45.80	46.48	753315
2020-06-25	46.42	46.59	45.39	46.56	635117
2020-06-26	46.33	46.83	45.29	45.60	993540
2020-06-29	46.32	46.91	45.50	46.48	510047
2020-06-30	46.32	47.07	46.13	46.99	597843
2020-07-01	47.20	49.00	47.16	48.65	534283
2020-07-02	49.35	49.81	48.60	48.72	525865
2020-07-06	49.48	49.48	48.08	48.20	288859
2020-07-07	47.69	48.07	46.79	46.83	294054
2020-07-08	46.71	48.00	46.19	46.80	348927
2020-07-09	46.85	47.00	45.70	46.33	404796
2020-07-10	46.68	48.80	45.30	46.48	843225
2020-07-13	46.71	47.73	46.19	46.34	477670
2020-07-14	46.47	47.21	46.18	47.16	330575
2020-07-15	48.56	50.02	47.95	50.02	482317
2020-07-16	49.77	50.13	48.59	49.20	464898
2020-07-17	49.16	50.58	48.81	49.81	399073
2020-07-20	49.78	49.97	48.33	48.41	371531
2020-07-21	48.88	49.37	48.50	48.72	459250
2020-07-22	48.76	49.35	48.24	48.83	296378
2020-07-23	48.63	49.63	48.61	49.19	260374
2020-07-24	49.30	49.30	47.99	48.39	187968
2020-07-27	48.26	48.86	47.55	48.52	227855
2020-07-28	48.82	48.85	48.00	48.58	197247
2020-07-29	48.69	49.85	48.56	49.73	131592
2020-07-30	48.96	49.04	48.21	48.84	234333
2020-07-31	48.66	49.11	47.26	47.75	359215
2020-08-03	47.85	48.25	46.82	47.93	243618
2020-08-04	47.61	48.30	47.26	47.40	367425
2020-08-05	47.59	48.09	47.34	47.85	452131
2020-08-06	48.05	48.45	47.57	47.81	322283
2020-08-07	47.80	48.22	47.19	48.09	362105
2020-08-10	47.81	49.75	47.75	49.35	618792
2020-08-11	51.49	53.10	50.78	51.17	859990
2020-08-12	52.18	52.18	50.15	50.82	542210
2020-08-13	50.46	51.95	50.02	51.72	345739
2020-08-14	51.41	51.72	50.88	51.25	295001
2020-08-17	51.11	51.63	50.16	50.27	340963
2020-08-18	50.24	50.48	49.28	49.84	355956
2020-08-19	49.95	49.95	49.14	49.32	296234
2020-08-20	49.15	49.46	47.81	47.96	355376
2020-08-21	47.95	47.95	46.87	47.18	298116
2020-08-24	47.14	47.92	46.78	46.93	362305
2020-08-25	47.32	47.46	46.50	47.09	510851
2020-08-26	47.08	47.37	46.27	46.98	242680
2020-08-27	46.98	47.99	46.32	47.83	370354
2020-08-28	48.13	48.82	47.23	47.94	1051099
2020-08-31	47.74	48.20	47.14	47.79	275834
2020-09-01	47.63	47.63	45.55	45.68	492958
2020-09-02	45.77	46.95	45.63	46.84	276888
2020-09-03	46.58	46.86	44.91	45.51	370943
2020-09-04	45.89	46.03	44.91	45.63	334620
2020-09-08	45.36	45.92	44.79	45.22	281396
2020-09-09	45.55	45.95	45.28	45.42	380872
2020-09-10	45.59	45.97	43.32	43.33	341146
2020-09-11	43.34	44.32	42.95	43.39	675392
2020-09-14	43.74	45.83	43.06	45.31	563675
2020-09-15	45.35	46.35	45.19	45.51	388819
2020-09-16	45.90	47.22	45.66	47.00	676430
2020-09-17	46.56	47.22	45.98	46.55	809151
2020-09-18	46.55	46.94	45.66	46.62	1601530
2020-09-21	45.63	45.63	44.26	45.06	697492
2020-09-22	45.43	46.45	44.97	45.37	557409
2020-09-23	45.30	45.59	44.90	45.06	733380
2020-09-24	44.91	45.66	44.47	45.52	622703
2020-09-25	45.26	46.99	45.20	46.95	500653
2020-09-28	47.55	47.74	46.27	46.76	503542
2020-09-29	48.35	49.31	46.10	46.42	597789
2020-09-30	46.32	47.83	45.40	47.22	629554
2020-10-01	47.46	47.96	46.83	47.27	515393
2020-10-02	46.41	47.45	45.78	47.23	238941
2020-10-05	47.78	48.52	47.51	48.47	292366
2020-10-06	48.81	49.49	48.47	48.81	412256
2020-10-07	50.47	52.14	50.47	51.88	853523
2020-10-08	50.41	51.11	50.22	50.54	642912
2020-10-09	50.62	51.45	49.32	49.80	516725
2020-10-12	50.03	50.12	49.15	49.32	827922
2020-10-13	49.29	49.50	48.21	48.24	350916
2020-10-14	48.14	48.90	47.76	47.87	236339
2020-10-15	47.19	48.14	47.02	47.95	324076
2020-10-16	48.27	49.22	47.75	48.46	346263
2020-10-19	48.91	48.91	47.45	47.81	315131
2020-10-20	48.25	48.31	47.60	47.75	298461
2020-10-21	47.97	48.06	47.16	47.44	244379
2020-10-22	47.56	48.50	47.54	48.26	378435
2020-10-23	48.71	49.46	48.06	49.07	464501
2020-10-26	48.28	48.69	47.14	47.47	394032
2020-10-27	47.17	48.07	46.16	46.55	468146
2020-10-28	47.75	47.75	43.69	43.87	873439
2020-10-29	43.35	43.80	42.79	43.31	689067
2020-10-30	42.93	44.12	42.12	44.10	531235
2020-11-02	44.72	44.96	43.71	44.45	642907
2020-11-03	45.27	47.40	44.74	47.08	605625
2020-11-04	47.24	48.00	46.34	47.02	400577
2020-11-05	47.38	48.82	47.38	48.78	544034
2020-11-06	48.90	49.24	48.40	48.95	331995
2020-11-09	51.00	56.14	50.23	55.68	1096506
2020-11-10	55.87	55.92	53.44	54.59	585309
2020-11-11	54.53	55.07	53.06	53.82	738385
2020-11-12	53.13	54.48	52.32	54.19	680010
2020-11-13	54.85	56.22	53.96	56.13	473573
2020-11-16	56.37	56.87	55.49	55.87	553499
2020-11-17	54.89	55.98	54.21	55.25	338065
2020-11-18	55.53	56.50	55.05	55.59	392883
2020-11-19	55.47	56.46	55.19	56.05	391312
2020-11-20	56.07	56.31	54.31	54.53	486630
2020-11-23	54.62	55.49	54.00	54.78	307313
2020-11-24	55.55	56.23	54.80	55.73	270949
2020-11-25	55.91	55.91	54.17	54.40	293619
2020-11-27	54.75	55.62	54.44	55.62	74404
2020-11-30	55.40	55.83	53.92	54.73	446807
2020-12-01	55.48	55.48	53.06	54.00	454400
2020-12-02	53.71	55.13	53.15	55.02	359948
2020-12-03	54.85	55.83	54.54	54.92	284473
2020-12-04	55.33	56.52	54.64	56.39	235056
2020-12-07	56.20	56.89	54.87	55.03	247724
2020-12-08	54.81	55.83	54.26	55.75	223585
2020-12-09	56.25	57.07	55.07	56.42	300178
2020-12-10	56.35	59.62	55.74	58.96	635700
2020-12-11	58.56	59.18	57.99	58.28	719530
2020-12-14	58.53	59.60	56.61	57.51	485325
2020-12-15	58.04	59.65	57.29	59.61	426886
2020-12-16	59.99	61.51	57.48	60.81	828194
2020-12-17	61.43	62.26	59.97	62.18	321497
2020-12-18	62.37	62.86	61.33	62.75	1228148
2020-12-21	61.76	62.56	61.00	62.48	404167
2020-12-22	62.42	65.12	61.55	64.57	431714
2020-12-23	64.93	65.75	64.26	65.53	230918
2020-12-24	65.77	66.57	65.30	66.39	167224
2020-12-28	66.76	67.10	65.57	66.21	343610
2020-12-29	66.69	66.69	65.25	66.55	296872
2020-12-30	66.75	67.29	65.02	65.05	486952
2020-12-31	65.25	65.62	64.35	64.92	565623
2021-01-04	65.08	65.15	62.36	62.63	717307
2021-01-05	62.35	64.51	62.35	63.79	475209
2021-01-06	64.33	65.39	62.45	64.42	558221
2021-01-07	65.36	66.22	64.42	65.84	351661
2021-01-08	65.76	66.66	65.29	65.96	349849
2021-01-11	65.28	66.03	65.28	65.87	168361
2021-01-12	65.88	66.56	65.10	65.40	223598
2021-01-13	65.52	66.29	64.09	65.65	146019
2021-01-14	64.82	67.94	64.40	67.78	523049
2021-01-15	67.25	68.36	66.69	67.69	356890
2021-01-19	68.39	69.55	68.07	68.36	514602
2021-01-20	67.83	70.25	67.82	70.15	400258
2021-01-21	70.34	70.67	69.13	69.38	292908
2021-01-22	68.72	69.65	68.49	69.30	274602
2021-01-25	69.30	69.71	68.36	69.36	228423
2021-01-26	69.85	70.33	69.25	69.86	488280
2021-01-27	69.12	71.20	67.61	68.66	498319
2021-01-28	68.79	70.04	68.22	68.34	302428
2021-01-29	68.72	68.72	65.72	66.04	572523
2021-02-01	66.65	68.23	65.11	66.64	393950
2021-02-02	67.52	68.17	66.98	67.17	284998
2021-02-03	67.00	68.25	65.84	66.46	196016
2021-02-04	66.87	68.40	66.28	68.04	150045
2021-02-05	68.56	69.44	67.58	68.17	335715
2021-02-08	68.51	69.52	68.23	69.17	238025
2021-02-09	69.38	69.87	68.68	68.96	169514
2021-02-10	69.10	70.00	68.43	69.04	156904
2021-02-11	69.40	70.32	68.57	69.57	401904
2021-02-12	69.55	69.60	68.49	69.15	188075
2021-02-16	69.29	69.71	68.15	69.51	187584
2021-02-17	69.44	71.34	67.79	71.15	911131
2021-02-18	69.47	70.50	66.17	68.82	717572
2021-02-19	69.19	69.70	66.99	68.22	638397
2021-02-22	68.72	69.94	67.22	68.91	490142
2021-02-23	68.44	69.80	66.17	69.14	485376
2021-02-24	69.48	70.92	69.09	70.24	234866
2021-02-25	69.52	71.15	68.75	69.24	512382
2021-02-26	69.57	70.12	67.47	68.34	626426
2021-03-01	68.96	69.60	68.49	69.43	309955
2021-03-02	69.00	69.45	68.18	69.26	315830
2021-03-03	68.85	70.17	67.89	67.92	214851
2021-03-04	67.58	68.29	65.07	65.91	252324
2021-03-05	66.69	66.83	64.95	66.20	518674
2021-03-08	66.47	67.71	65.09	66.10	580936
2021-03-09	66.72	68.69	66.27	67.10	225471
2021-03-10	67.58	68.91	67.08	68.60	465468
2021-03-11	69.00	69.00	67.37	68.10	399123
2021-03-12	67.84	68.58	67.19	68.10	535922
2021-03-15	68.30	70.00	68.25	68.58	291378
2021-03-16	68.84	68.84	67.26	67.59	264323
2021-03-17	67.12	68.50	66.89	68.14	229530
2021-03-18	67.61	67.88	66.10	66.49	296446
2021-03-19	66.13	67.44	66.13	66.77	496542
2021-03-22	66.66	67.46	66.04	67.14	274411
2021-03-23	66.52	66.82	65.09	65.35	442834
2021-03-24	65.58	66.74	65.33	65.50	311185
2021-03-25	65.24	66.74	64.50	66.14	234709
2021-03-26	66.22	68.95	65.69	68.83	366206
2021-03-29	68.43	69.42	65.47	67.16	362645
2021-03-30	66.89	68.94	66.49	68.82	272941
2021-03-31	68.64	69.77	68.28	69.09	370464
2021-04-01	69.21	69.52	67.80	68.08	285260
2021-04-05	68.72	68.99	67.73	68.30	251897
2021-04-06	68.90	68.90	67.73	68.27	496093
2021-04-07	68.26	68.26	67.37	68.08	350004
2021-04-08	68.30	69.83	65.32	69.47	397869
2021-04-09	69.67	70.55	69.22	70.12	462002
2021-04-12	70.50	70.50	69.25	69.44	259153
2021-04-13	68.99	70.31	67.63	69.92	278799
2021-04-14	69.83	71.07	69.62	70.22	314082
2021-04-15	70.41	71.13	70.25	70.95	193512
2021-04-16	71.40	72.50	71.10	72.25	410590
2021-04-19	72.61	73.58	72.43	72.82	443649
2021-04-20	72.92	73.87	71.67	72.73	338741
2021-04-21	72.95	74.45	69.72	74.36	335438
2021-04-22	74.77	74.97	73.80	74.38	347111
2021-04-23	74.79	75.86	73.56	74.63	440281
2021-04-26	74.77	76.56	73.74	76.40	623856
2021-04-27	76.04	76.95	75.40	76.63	591968
2021-04-28	77.40	77.40	72.67	73.80	768982
2021-04-29	75.65	76.61	73.77	75.07	383362
2021-04-30	74.93	75.93	73.49	74.08	529444
2021-05-03	74.38	75.05	73.40	74.06	465865
2021-05-04	73.74	74.17	72.90	73.95	331093
2021-05-05	74.22	74.30	72.97	73.65	170529
2021-05-06	73.59	74.54	72.00	73.52	292312
2021-05-07	73.77	74.48	71.10	74.22	162217
2021-05-10	74.42	75.06	73.59	73.68	362470
2021-05-11	72.67	73.73	70.98	71.13	357492
2021-05-12	70.54	71.08	69.81	69.92	399065
2021-05-13	70.02	71.24	69.95	70.65	336464
2021-05-14	70.90	71.64	70.60	70.79	267418
2021-05-17	70.68	71.89	70.40	71.80	399114
2021-05-18	71.55	72.30	71.41	71.59	309166
2021-05-19	70.70	71.76	69.69	71.51	172293
2021-05-20	71.34	71.96	69.71	70.95	523418
2021-05-21	70.72	71.90	69.38	70.29	1059911
2021-05-24	70.93	71.63	69.75	70.11	465438
2021-05-25	70.13	70.71	69.19	70.05	331900
2021-05-26	69.85	70.24	68.60	69.22	296988
2021-05-27	69.16	69.75	68.96	68.96	312824
2021-05-28	69.12	69.81	68.97	69.05	237655
2021-06-01	69.69	70.17	68.23	68.37	303542
2021-06-02	68.27	69.88	66.53	66.79	397753
2021-06-03	66.75	67.64	65.93	67.39	327067
2021-06-04	67.75	69.31	67.48	67.56	275504
2021-06-07	67.76	68.68	67.28	67.34	242703
2021-06-08	67.22	68.93	66.68	68.83	574894
2021-06-09	68.86	69.21	68.61	68.77	199960
2021-06-10	69.02	70.19	68.07	69.78	315529
2021-06-11	69.91	70.56	69.50	70.42	148127
2021-06-14	70.45	70.85	69.36	69.60	191936
2021-06-15	69.86	70.07	69.26	69.45	210165
2021-06-16	69.55	69.74	69.05	69.45	228273
2021-06-17	69.12	70.00	69.10	69.46	204815
2021-06-18	68.97	69.86	68.13	68.72	797564
2021-06-21	68.81	70.59	68.45	69.96	397595
2021-06-22	68.28	70.69	68.28	70.43	272238
2021-06-23	70.30	71.25	70.11	70.91	279715
2021-06-24	70.79	70.79	67.27	67.45	738585
2021-06-25	67.71	70.47	67.54	70.04	621751
2021-06-28	70.32	70.32	67.91	68.52	205423
2021-06-29	68.85	69.14	68.10	68.52	222771
2021-06-30	68.78	69.21	68.03	68.24	289319
2021-07-01	68.50	69.72	68.20	69.13	403634
2021-07-02	69.02	70.10	68.92	69.90	429916
2021-07-06	69.65	69.70	67.75	68.96	292682
2021-07-07	69.08	69.31	68.12	68.49	274188
2021-07-08	67.82	68.47	67.00	68.32	342918
2021-07-09	68.79	69.16	68.10	68.44	259866
2021-07-12	68.09	69.06	67.70	68.90	177590
2021-07-13	68.86	68.86	67.41	67.83	207583
2021-07-14	68.06	68.74	67.35	67.76	268919
2021-07-15	67.79	67.79	66.01	66.56	360986
2021-07-16	66.58	67.38	66.21	67.22	214679
2021-07-19	66.57	66.57	64.58	64.97	271311
2021-07-20	65.27	67.85	64.68	67.45	405182
2021-07-21	67.97	68.68	67.58	68.14	253491
2021-07-22	67.96	68.61	66.83	67.15	145569
2021-07-23	67.65	68.57	66.99	68.50	223518
2021-07-26	68.54	69.82	68.11	69.47	627407
2021-07-27	69.11	72.31	68.54	71.20	845526
2021-07-28	71.01	71.32	66.66	70.81	1222394
2021-07-29	71.40	71.95	68.50	71.09	417174
2021-07-30	71.09	72.75	70.63	72.39	498178
2021-08-02	72.04	73.35	69.52	70.99	521480
2021-08-03	71.13	71.35	69.31	70.62	404348
2021-08-04	70.38	71.41	69.04	69.35	417627
2021-08-05	69.49	71.78	68.78	70.39	371065
2021-08-06	70.62	71.89	70.07	71.43	443539
2021-08-09	71.62	72.74	69.86	70.58	254703
2021-08-10	70.65	71.35	68.78	69.45	393562
2021-08-11	69.60	70.22	68.79	69.44	238878
2021-08-12	69.66	71.10	69.45	70.94	325376
2021-08-13	70.85	71.66	70.85	71.03	231628
2021-08-16	70.71	71.64	70.24	71.56	197567
2021-08-17	71.22	72.00	70.83	71.93	432459
2021-08-18	71.94	72.27	71.08	71.65	405311
2021-08-19	71.50	72.45	70.45	70.83	291195
2021-08-20	70.65	71.64	70.18	71.38	567788
2021-08-23	71.72	72.47	71.00	71.90	601636
2021-08-24	72.04	73.55	71.81	73.23	333942
2021-08-25	73.34	74.02	73.25	73.40	219687
2021-08-26	73.25	73.51	70.39	72.16	216390
2021-08-27	72.47	73.62	72.25	73.05	297025
2021-08-30	73.21	73.80	72.82	73.25	460356
2021-08-31	73.32	75.32	73.32	75.23	537149
2021-09-01	75.38	76.07	74.52	76.01	397476
2021-09-02	76.47	76.70	75.34	76.19	246931
2021-09-03	76.12	76.18	75.40	75.89	249905
2021-09-07	75.75	76.11	75.04	75.92	268850
2021-09-08	75.56	76.50	74.68	75.46	547346
2021-09-09	75.37	76.02	73.21	73.26	307410
2021-09-10	73.41	73.64	69.94	70.23	746945
2021-09-13	70.93	71.30	68.98	69.32	326264
2021-09-14	69.58	70.61	69.25	69.95	495854
2021-09-15	68.48	70.13	68.46	69.27	367973
2021-09-16	68.94	69.29	68.21	68.28	253229
2021-09-17	68.27	69.78	67.96	69.63	752311
2021-09-20	68.66	69.48	68.25	69.29	384166
2021-09-21	69.79	71.39	68.92	69.49	256944
2021-09-22	69.50	71.52	68.97	71.13	270098
2021-09-23	71.25	73.21	70.63	72.33	269421
2021-09-24	72.06	72.71	71.62	72.18	189661
2021-09-27	72.05	72.05	70.59	71.90	592213
2021-09-28	71.64	72.07	70.33	70.53	223427
2021-09-29	70.77	70.91	70.16	70.45	178599
2021-09-30	70.64	71.18	68.26	68.48	582486
2021-10-01	68.89	70.10	68.04	69.57	280232
2021-10-04	69.36	70.77	67.27	67.45	284656
2021-10-05	67.57	69.54	67.57	69.45	450618
2021-10-06	69.03	69.28	67.05	68.42	251192
2021-10-07	68.93	70.09	67.82	69.32	500862
2021-10-08	69.36	69.38	67.46	67.94	293160
2021-10-11	67.78	68.23	66.39	66.58	186763
2021-10-12	66.62	66.97	66.12	66.31	288745
2021-10-13	66.20	66.84	65.86	66.64	152866
2021-10-14	67.28	68.03	66.89	67.20	185224
2021-10-15	67.95	68.25	67.08	67.68	139951
2021-10-18	67.40	67.92	65.90	67.66	175570
2021-10-19	68.08	69.33	67.94	68.69	278280
2021-10-20	69.06	70.30	68.66	69.81	220471
2021-10-21	69.71	71.16	69.36	70.95	287651
2021-10-22	71.06	72.85	70.59	70.82	325339
2021-10-25	71.03	71.20	69.83	70.55	211821
2021-10-26	70.60	71.00	69.79	70.13	190714
2021-10-27	70.21	70.81	68.43	68.57	223954
2021-10-28	68.57	68.79	66.50	67.01	460223
2021-10-29	66.76	67.19	66.00	66.46	443646
2021-11-01	66.76	68.50	65.70	67.21	519446
2021-11-02	71.00	74.98	68.79	73.25	1272774
2021-11-03	73.66	73.96	71.55	71.98	469958
2021-11-04	71.93	72.45	70.90	71.38	491439
2021-11-05	71.43	73.26	71.37	72.23	327857
2021-11-08	72.03	72.74	71.40	72.56	240804
2021-11-09	72.32	73.51	70.95	71.14	123062
2021-11-10	70.98	71.24	70.10	70.55	277939
2021-11-11	70.61	70.72	67.58	67.88	305009
2021-11-12	68.02	68.59	67.34	68.13	169647
2021-11-15	68.29	69.28	67.70	68.39	238892
2021-11-16	71.03	71.03	68.42	69.47	339884
2021-11-17	69.13	69.29	68.50	68.59	219833
2021-11-18	68.70	68.99	67.35	67.94	434204
2021-11-19	67.79	69.05	67.52	68.85	389598
2021-11-22	69.30	69.41	67.24	67.39	377854
2021-11-23	67.17	67.72	66.00	66.85	237546
2021-11-24	66.69	67.96	66.02	67.46	402056
2021-11-26	66.39	66.54	64.65	64.86	157232
2021-11-29	65.58	66.50	64.77	64.81	463599
2021-11-30	64.25	64.85	63.28	63.95	333421
2021-12-01	64.90	65.39	62.46	62.47	390056
2021-12-02	62.71	63.89	62.71	63.65	345931
2021-12-03	63.78	64.00	61.85	62.69	471100
2021-12-06	63.26	65.12	62.86	64.78	582345
2021-12-07	65.60	65.96	64.59	65.16	751052
2021-12-08	65.45	66.30	65.18	65.91	307942
2021-12-09	65.49	66.65	65.24	65.27	280814
2021-12-10	65.72	65.94	64.09	64.78	284080
2021-12-13	64.76	65.62	64.61	65.08	272450
2021-12-14	64.76	66.08	64.60	64.83	184836
2021-12-15	64.58	64.75	62.76	64.28	526418
2021-12-16	64.44	65.39	62.57	63.35	636742
2021-12-17	63.80	67.52	63.43	65.81	1061464
2021-12-20	64.78	66.37	63.39	64.28	409827
2021-12-21	64.79	66.77	64.79	66.66	475780
2021-12-22	66.67	68.20	66.16	68.16	291709
2021-12-23	68.23	68.49	67.82	68.28	162824
2021-12-27	68.33	69.07	67.83	69.02	194065
2021-12-28	68.99	69.88	68.63	68.77	162087
2021-12-29	68.70	69.76	68.42	69.22	313653
2021-12-30	69.21	69.95	68.32	68.38	578068
2021-12-31	68.13	68.59	66.85	66.99	318812
2022-01-03	67.10	68.66	66.33	68.41	292393
2022-01-04	68.62	69.79	68.37	69.23	239610
2022-01-05	69.19	69.73	65.78	65.87	474752
2022-01-06	65.95	66.91	64.93	66.12	265714
2022-01-07	66.23	66.57	65.32	65.86	446003
2022-01-10	65.85	66.88	64.89	66.70	283356
2022-01-11	66.70	67.50	65.87	67.18	232927
2022-01-12	68.77	69.45	67.43	67.67	400368
2022-01-13	67.67	69.90	67.28	69.24	496478
2022-01-14	68.51	69.56	67.83	68.79	295210
2022-01-18	67.99	68.30	67.04	67.44	411098
2022-01-19	67.46	68.97	66.98	67.21	303287
2022-01-20	67.49	69.61	66.78	66.85	440661
2022-01-21	66.74	67.72	65.75	66.57	361126
2022-01-24	65.88	67.40	64.67	67.24	489416
2022-01-25	66.21	66.87	64.57	65.47	402393
2022-01-26	66.02	66.94	64.02	64.50	327000
2022-01-27	64.80	65.14	62.38	62.86	388624
2022-01-28	62.68	63.87	61.80	63.69	366636
2022-01-31	63.77	65.05	62.33	64.74	538594
2022-02-01	64.79	64.95	63.20	64.33	510394
2022-02-02	64.38	65.47	63.97	64.95	410339
2022-02-03	64.55	65.41	63.84	64.00	406524
2022-02-04	63.72	65.66	63.54	64.71	354069
2022-02-07	64.33	65.28	64.02	64.33	314709
2022-02-08	64.30	66.23	64.30	65.82	772777
2022-02-09	66.27	67.14	65.90	66.24	595360
2022-02-10	65.59	67.15	65.59	66.19	303977
2022-02-11	66.33	66.81	65.12	65.61	254825
2022-02-14	65.70	66.16	65.10	65.45	494962
2022-02-15	65.87	67.30	65.48	66.87	376839
2022-02-16	66.80	67.53	66.11	67.05	367828
2022-02-17	66.39	66.63	65.55	65.66	346441
2022-02-18	65.55	66.28	64.82	65.24	412491
2022-02-22	64.77	66.34	64.35	65.38	485862
2022-02-23	62.25	65.72	61.50	64.66	780219
2022-02-24	63.30	66.28	62.85	65.94	606360
2022-02-25	65.99	67.43	65.81	67.37	798848
2022-02-28	66.74	67.71	66.20	67.06	413499
2022-03-01	66.69	67.69	65.39	66.32	398650
2022-03-02	66.50	67.87	66.50	67.59	402648
2022-03-03	67.99	68.15	66.96	67.53	267097
2022-03-04	67.14	67.71	66.41	67.55	290550
2022-03-07	67.40	68.29	66.70	67.82	610478
2022-03-08	67.67	67.90	65.40	65.67	777249
2022-03-09	66.73	67.02	65.87	66.20	334401
2022-03-10	65.52	66.30	65.29	65.80	346989
2022-03-11	66.24	66.85	65.02	65.11	587621
2022-03-14	65.25	66.21	64.96	65.37	397746
2022-03-15	65.85	66.05	64.36	64.90	411838
2022-03-16	65.13	65.68	63.51	64.94	662559
2022-03-17	64.61	66.37	64.00	65.44	598207
2022-03-18	65.18	65.32	63.98	64.03	919520
2022-03-21	64.03	64.93	63.70	64.58	461217
2022-03-22	64.66	65.67	64.26	64.67	311017
2022-03-23	64.43	66.05	62.78	62.86	1305805
2022-03-24	63.25	63.76	62.61	63.34	724357
2022-03-25	63.44	63.63	62.99	63.52	619050
2022-03-28	63.64	64.70	63.50	63.64	674764
2022-03-29	64.41	66.97	63.90	66.77	1446657
2022-03-30	66.85	67.14	65.31	65.71	379201
2022-03-31	65.65	66.21	64.13	64.26	363654
2022-04-01	64.46	66.59	64.46	66.52	562901
2022-04-04	66.04	66.51	64.32	64.54	326598
2022-04-05	64.40	65.40	63.76	63.90	485381
2022-04-06	63.55	64.33	62.72	64.17	334542
2022-04-07	63.90	64.57	63.86	64.14	227390
2022-04-08	63.87	65.05	63.58	64.17	318475
2022-04-11	63.98	64.35	63.07	63.19	272784
2022-04-12	63.36	64.39	63.22	63.66	409974
2022-04-13	63.04	63.95	62.64	63.37	235043
2022-04-14	63.55	63.80	62.67	62.68	213108
2022-04-18	62.46	62.85	61.30	61.44	329036
2022-04-19	61.27	64.63	61.27	64.47	395243
2022-04-20	64.84	65.72	64.18	65.01	249309
2022-04-21	65.28	65.60	63.73	63.91	335454
2022-04-22	63.45	63.45	60.23	60.33	477930
2022-04-25	60.30	62.05	59.78	62.03	460521
2022-04-26	61.60	61.60	59.93	60.61	765065
2022-04-27	62.55	64.81	61.83	62.09	1039506
2022-04-28	62.21	63.69	61.05	62.35	587194
2022-04-29	62.05	62.53	61.03	61.16	563731
2022-05-02	60.97	61.77	59.73	60.50	563139
2022-05-03	60.41	62.18	60.19	61.39	578677
2022-05-04	61.39	61.92	60.26	61.70	560529
2022-05-05	61.41	61.54	59.05	59.66	468219
2022-05-06	59.50	60.11	58.28	59.12	411891
2022-05-09	58.36	58.40	56.25	56.49	542975
2022-05-10	57.20	57.70	55.16	57.61	626086
2022-05-11	57.59	58.54	56.95	57.16	273608
2022-05-12	57.24	57.96	56.67	57.82	402648
2022-05-13	58.26	59.45	57.88	59.32	320959
2022-05-16	59.18	59.96	58.44	59.71	186352
2022-05-17	60.16	62.39	59.54	62.33	520931
2022-05-18	61.89	61.89	59.42	59.79	336660
2022-05-19	59.55	60.06	59.04	59.67	216298
2022-05-20	60.32	60.43	58.98	59.90	196695
2022-05-23	60.53	60.77	59.51	60.69	405532
2022-05-24	60.18	60.70	59.39	60.10	199902
2022-05-25	60.05	60.50	59.55	60.05	208917
2022-05-26	60.08	61.81	60.08	61.36	409273
2022-05-27	61.78	62.24	60.38	62.15	191707
2022-05-31	61.97	62.99	61.10	62.64	313492
2022-06-01	62.65	62.93	60.49	60.85	1480837
2022-06-02	60.88	61.95	59.97	61.83	343619
2022-06-03	61.38	61.88	60.44	60.68	213900
2022-06-06	60.89	61.35	60.10	60.12	195710
2022-06-07	59.63	61.66	59.32	61.46	326058
2022-06-08	60.98	61.63	60.87	61.01	179958
2022-06-09	60.59	60.66	59.80	59.85	320884
2022-06-10	59.23	60.25	58.70	59.56	297260
2022-06-13	58.35	59.48	57.20	57.44	477422
2022-06-14	57.43	59.00	55.03	55.53	437401
2022-06-15	55.93	57.15	55.48	56.43	287935
2022-06-16	55.53	55.55	53.57	53.86	448555
2022-06-17	54.12	55.12	53.80	54.36	984660
2022-06-21	55.39	55.92	54.53	55.69	313860
2022-06-22	55.32	55.99	53.84	54.22	979404
2022-06-23	54.57	54.94	53.76	53.90	416314
2022-06-24	54.00	55.22	53.61	54.49	1471711
2022-06-27	54.68	55.46	54.38	55.00	588695
2022-06-28	55.44	55.70	54.37	54.46	688827
2022-06-29	54.52	55.87	53.99	55.85	650936
2022-06-30	55.37	55.37	53.75	54.03	496991
2022-07-01	54.11	55.28	53.79	55.00	423876
2022-07-05	54.40	54.55	53.22	54.29	622929
2022-07-06	54.45	56.05	53.83	54.36	649044
2022-07-07	54.45	56.36	54.02	54.18	524450
2022-07-08	54.14	54.30	53.07	53.59	885930
2022-07-11	53.36	53.62	52.23	52.42	566653
2022-07-12	52.00	52.44	51.77	52.39	677546
2022-07-13	51.99	52.74	51.70	52.47	554237
2022-07-14	51.84	52.10	51.21	51.58	424871
2022-07-15	52.17	53.01	51.78	53.01	364379
2022-07-18	53.52	53.98	52.83	53.02	404650
2022-07-19	53.68	54.57	53.51	54.52	286654
2022-07-20	54.29	54.66	53.76	54.46	256838
2022-07-21	54.50	55.38	53.89	55.30	267145
2022-07-22	55.26	55.58	54.24	54.35	369090
2022-07-25	54.61	55.63	54.55	55.40	491149
2022-07-26	55.18	57.53	54.57	57.17	1148825
2022-07-27	56.90	57.69	55.12	56.53	801608
2022-07-28	56.71	57.68	55.74	56.29	440397
2022-07-29	55.87	55.87	54.85	55.04	390485
2022-08-01	54.48	57.37	54.48	56.87	710211
2022-08-02	56.97	57.20	55.86	55.89	318545
2022-08-03	55.93	56.76	55.22	55.34	441686
2022-08-04	55.10	56.29	54.71	55.06	207523
2022-08-05	54.50	55.86	54.50	55.73	217741
2022-08-08	56.16	56.16	55.20	55.60	314716
2022-08-09	55.29	55.57	54.55	54.97	268228
2022-08-10	55.53	56.15	55.33	55.96	404654
2022-08-11	56.11	56.91	55.88	56.18	214740
2022-08-12	56.17	57.13	55.71	57.07	162288
2022-08-15	56.73	57.32	55.93	56.82	444097
2022-08-16	56.58	56.65	55.61	55.80	351865
2022-08-17	55.52	57.80	54.77	54.88	194654
2022-08-18	54.68	55.05	54.02	54.57	248997
2022-08-19	54.34	54.48	53.51	53.97	394970
2022-08-22	53.44	53.82	52.72	53.02	286700
2022-08-23	52.85	52.85	51.18	51.85	432798
2022-08-24	50.25	50.74	49.20	50.07	1324542
2022-08-25	50.27	50.79	49.86	50.10	593236
2022-08-26	50.15	50.52	48.49	48.73	558052
2022-08-29	48.68	48.79	47.84	48.19	445699
2022-08-30	48.28	48.41	47.52	47.76	479776
2022-08-31	47.95	48.52	47.05	47.71	850900
2022-09-01	47.52	47.85	46.66	47.48	404042
2022-09-02	47.63	48.48	47.11	47.34	597920
2022-09-06	47.40	47.40	46.46	46.69	413751
2022-09-07	46.70	48.26	46.66	48.00	560824
2022-09-08	47.56	48.55	47.29	48.45	476947
2022-09-09	48.82	49.71	48.62	49.59	374206
2022-09-12	49.64	50.43	49.52	49.90	554337
2022-09-13	48.93	49.04	48.03	48.16	322193
2022-09-14	48.14	48.26	46.15	47.71	628763
2022-09-15	47.85	48.65	47.50	47.58	532717
2022-09-16	47.26	47.46	45.46	45.55	1079088
2022-09-19	45.65	45.82	45.18	45.59	389996
2022-09-20	45.13	45.13	44.21	44.59	371841
2022-09-21	44.63	45.29	43.83	43.87	315258
2022-09-22	43.89	44.12	43.07	43.39	673022
2022-09-23	43.00	43.73	43.00	43.59	657520
2022-09-26	43.14	43.69	42.46	42.72	434902
2022-09-27	42.96	43.12	41.87	42.28	433216
2022-09-28	42.69	43.59	42.29	43.21	427416
2022-09-29	42.82	43.74	42.75	43.49	613590
2022-09-30	43.68	43.97	42.26	42.36	470623
2022-10-03	42.91	44.11	42.32	43.84	546039
2022-10-04	44.43	45.81	44.43	45.77	996523
2022-10-05	45.01	45.71	44.46	44.71	633436
2022-10-06	44.38	44.61	43.77	44.01	765866
2022-10-07	43.78	43.96	42.77	43.01	743368
2022-10-10	43.26	43.46	42.42	42.49	429514
2022-10-11	42.34	43.02	41.63	42.86	578223
2022-10-12	42.53	42.71	41.74	41.79	354203
2022-10-13	40.94	43.60	40.67	43.16	1986989
2022-10-14	43.60	43.74	41.99	42.17	437652
2022-10-17	42.57	44.08	42.25	43.95	432494
2022-10-18	44.86	45.47	44.15	44.52	522409
2022-10-19	44.29	44.46	42.91	43.21	476804
2022-10-20	43.42	43.89	42.16	42.21	454259
2022-10-21	42.15	42.94	40.86	42.87	472251
2022-10-24	43.21	43.51	42.65	43.23	1111568
2022-10-25	43.25	44.69	42.74	44.60	1159493
2022-10-26	48.25	50.41	44.35	47.21	1315941
2022-10-27	47.92	50.07	47.48	49.54	1191803
2022-10-28	49.49	50.77	48.38	50.37	608050
2022-10-31	49.81	50.69	49.35	50.25	1036124
2022-11-01	50.56	51.22	50.22	50.95	468406
2022-11-02	50.70	51.06	48.82	48.86	941819
2022-11-03	48.28	48.89	47.67	48.76	648976
2022-11-04	49.36	49.68	48.64	49.28	611343
2022-11-07	49.56	49.64	49.13	49.20	417254
2022-11-08	49.18	49.94	48.11	49.34	558630
2022-11-09	48.95	49.62	48.40	49.12	392710
2022-11-10	50.83	52.33	50.50	52.23	762986
2022-11-11	52.63	53.84	52.29	53.46	567604
2022-11-14	53.16	53.85	52.33	52.41	371593
2022-11-15	52.97	54.10	52.73	53.89	490977
2022-11-16	53.72	54.34	53.03	53.15	457279
2022-11-17	52.41	52.64	51.78	51.95	303912
2022-11-18	52.62	53.71	52.46	53.36	381750
2022-11-21	53.00	54.22	52.18	52.54	394528
2022-11-22	52.61	53.98	51.60	53.92	317301
2022-11-23	53.98	54.72	52.97	53.69	509248
2022-11-25	53.83	54.15	53.16	54.00	88133
2022-11-28	53.53	54.07	53.05	53.10	429872
2022-11-29	52.87	53.93	52.59	53.69	313114
2022-11-30	53.58	55.00	52.51	54.94	530204
2022-12-01	55.78	56.47	55.26	56.36	487180
2022-12-02	55.76	56.77	55.44	56.46	347222
2022-12-05	55.82	56.46	55.13	55.67	433080
2022-12-06	55.47	55.80	54.10	54.75	561199
2022-12-07	54.91	56.19	54.91	55.61	539548
2022-12-08	55.65	56.94	55.19	56.50	501758
2022-12-09	56.25	56.84	55.88	55.88	302496
2022-12-12	56.25	56.88	55.02	56.65	466933
2022-12-13	58.34	59.68	57.19	58.60	844940
2022-12-14	58.43	59.15	57.80	58.38	643308
2022-12-15	57.57	58.37	56.34	56.36	689056
2022-12-16	55.52	56.15	55.14	55.43	1220934
2022-12-19	55.50	57.74	54.25	54.33	630120
2022-12-20	54.43	55.34	54.05	54.91	483428
2022-12-21	55.30	56.42	54.68	56.34	367156
2022-12-22	55.72	56.38	55.38	56.38	334652
2022-12-23	56.10	56.77	55.66	56.29	221954
2022-12-27	56.15	56.56	55.44	56.14	187149
2022-12-28	56.35	56.64	55.19	55.22	217045
2022-12-29	55.49	57.05	55.21	56.68	201583
2022-12-30	56.21	56.46	55.60	56.07	311264
2023-01-03	56.60	57.35	55.40	55.71	465561
2023-01-04	55.98	57.63	55.98	57.49	476950
2023-01-05	57.28	58.21	56.70	58.18	780477
2023-01-06	58.72	58.94	57.94	58.70	535260
2023-01-09	58.97	58.97	57.51	57.72	467989
2023-01-10	57.53	58.37	57.17	57.61	436319
2023-01-11	58.14	58.39	56.44	58.14	461112
2023-01-12	58.18	58.18	56.65	57.04	418464
2023-01-13	56.56	57.57	56.38	57.40	429304
2023-01-17	57.10	57.47	56.04	56.46	371186
2023-01-18	56.44	56.89	54.55	54.78	423613
2023-01-19	54.36	55.43	53.95	55.28	377226
2023-01-20	55.19	56.27	54.87	56.27	292522
2023-01-23	56.27	57.22	55.98	56.93	272682
2023-01-24	56.47	56.89	56.17	56.65	221406
2023-01-25	56.09	56.78	55.77	56.78	299753
2023-01-26	56.50	57.73	55.81	56.84	460714
2023-01-27	57.35	59.22	57.00	58.23	643359
2023-01-30	57.82	58.01	56.64	56.68	357157
2023-01-31	57.05	57.34	56.59	57.30	474335
2023-02-01	57.22	59.15	56.93	58.57	465149
2023-02-02	58.91	60.69	58.83	60.49	632553
2023-02-03	59.92	60.65	58.91	59.61	373124
2023-02-06	59.22	59.66	57.87	58.04	241905
2023-02-07	57.78	59.42	57.35	59.17	357286
2023-02-08	58.75	59.64	58.19	59.48	512353
2023-02-09	59.40	59.52	57.73	58.06	653388
2023-02-10	57.80	58.22	57.55	58.03	484629
2023-02-13	58.04	58.37	57.43	58.33	441448
2023-02-14	57.95	58.81	57.72	57.99	469011
2023-02-15	57.64	58.35	57.09	57.82	771782
2023-02-16	56.99	57.84	56.07	57.28	567507
2023-02-17	57.12	57.83	56.77	57.54	363975
2023-02-21	57.24	57.24	55.82	56.71	858186
2023-02-22	55.37	56.68	54.79	56.05	735786
2023-02-23	56.40	57.27	55.69	56.82	444079
2023-02-24	56.21	56.83	54.82	56.73	527922
2023-02-27	57.15	57.51	56.68	57.16	471374
2023-02-28	57.03	57.60	55.54	55.62	712849
2023-03-01	56.74	56.74	54.64	54.82	607670
2023-03-02	54.58	55.25	54.15	55.09	658485
2023-03-03	55.46	55.94	55.16	55.80	707116
2023-03-06	55.54	55.76	54.19	54.57	640778
2023-03-07	54.59	55.17	53.95	54.27	571093
2023-03-08	54.39	54.45	53.68	53.91	428755
2023-03-09	54.14	54.58	53.57	53.61	413984
2023-03-10	53.42	53.71	52.13	52.87	758959
2023-03-13	52.52	53.54	52.30	52.61	387494
2023-03-14	53.80	54.79	53.27	54.09	599646
2023-03-15	52.74	53.36	52.52	53.09	475741
2023-03-16	52.50	54.55	52.50	54.42	341762
2023-03-17	54.26	54.41	53.31	53.44	873748
2023-03-20	53.91	54.84	53.61	54.03	478747
2023-03-21	54.43	54.92	53.98	54.78	513739
2023-03-22	54.68	54.99	53.44	53.48	314207
2023-03-23	53.88	54.48	53.68	54.21	669365
2023-03-24	53.96	55.26	53.66	54.95	441041
2023-03-27	55.44	55.55	54.98	55.04	269324
2023-03-28	54.74	55.55	54.74	55.48	364856
2023-03-29	55.81	56.22	55.22	55.44	403311
2023-03-30	55.90	56.64	55.43	56.52	399110
2023-03-31	56.73	57.46	56.55	57.41	324124
2023-04-03	57.25	57.51	56.59	56.85	271386
2023-04-04	56.72	57.43	56.72	57.11	250475
2023-04-05	57.13	57.67	56.97	57.52	333140
2023-04-06	57.72	58.03	57.29	57.38	337829
2023-04-10	57.24	57.47	56.80	57.37	307936
2023-04-11	57.52	58.24	57.52	58.06	274360
2023-04-12	58.43	58.84	57.62	57.69	373563
2023-04-13	58.04	58.93	57.74	58.89	527093
2023-04-14	58.90	59.33	58.58	58.98	310349
2023-04-17	58.92	59.30	58.40	58.75	421899
2023-04-18	59.11	59.11	57.75	57.77	310256
2023-04-19	57.52	58.47	57.52	58.00	421844
2023-04-20	57.72	58.42	57.52	58.20	306435
2023-04-21	58.39	58.61	57.91	58.22	296641
2023-04-24	58.41	58.97	58.20	58.78	493080
2023-04-25	58.28	59.10	58.28	58.84	584563
2023-04-26	56.41	56.41	52.78	54.20	2068116
2023-04-27	54.00	55.51	53.77	55.22	618938
2023-04-28	54.86	55.81	54.86	55.32	506138
2023-05-01	55.26	56.21	54.93	55.63	457864
2023-05-02	55.42	55.46	52.22	52.25	844203
2023-05-03	52.61	53.18	51.29	51.35	810586
2023-05-04	51.04	51.04	49.90	50.20	648189
2023-05-05	50.63	50.83	49.92	50.74	571182
2023-05-08	50.94	51.12	49.86	50.37	409539
2023-05-09	50.08	50.08	49.26	50.02	535675
2023-05-10	50.46	50.46	49.63	50.04	376604
2023-05-11	49.76	49.98	49.23	49.60	312565
2023-05-12	49.68	49.85	48.90	49.05	384008
2023-05-15	49.18	49.71	49.00	49.40	470407
2023-05-16	48.98	49.19	48.64	48.96	337240
2023-05-17	49.15	49.84	48.59	49.67	411539
2023-05-18	49.31	49.84	49.01	49.70	246546
2023-05-19	49.94	50.43	49.46	49.79	339968
2023-05-22	49.79	50.78	49.59	50.72	380524
2023-05-23	44.80	46.00	39.78	40.48	6405367
2023-05-24	39.00	41.14	39.00	39.15	2803844
2023-05-25	38.89	38.92	38.13	38.48	1371222
2023-05-26	38.48	39.11	37.90	38.45	971214
2023-05-30	38.37	38.52	37.57	38.31	925756
2023-05-31	38.20	38.27	37.44	37.95	1022870
2023-06-01	37.92	38.71	37.36	38.42	686616
2023-06-02	38.59	39.14	38.45	38.94	648997
2023-06-05	39.52	40.63	39.34	39.64	826458
2023-06-06	39.72	40.84	39.68	40.67	935232
2023-06-07	40.79	41.40	40.42	41.25	405449
2023-06-08	40.51	41.03	40.16	40.95	808074
2023-06-09	41.04	41.25	40.30	40.62	523428
2023-06-12	40.62	40.88	40.27	40.78	355094
2023-06-13	41.03	41.73	40.93	41.28	505331
2023-06-14	41.60	42.20	40.47	40.71	1115930
2023-06-15	40.77	41.45	40.50	41.27	722330
2023-06-16	41.51	41.57	41.20	41.44	1056174
2023-06-20	40.95	41.11	40.54	40.66	667670
2023-06-21	40.51	40.91	40.26	40.74	716614
2023-06-22	40.67	40.74	40.17	40.19	593698
2023-06-23	39.97	40.30	39.44	39.55	824075
2023-06-26	39.44	40.48	39.39	40.35	602662
2023-06-27	40.39	41.15	39.80	41.00	466182
2023-06-28	40.89	40.95	40.00	40.20	755347
2023-06-29	40.12	40.80	39.97	40.76	573537
2023-06-30	41.10	41.40	40.73	41.13	323965
2023-07-03	40.87	41.18	40.79	41.00	276927
2023-07-05	40.92	40.92	40.33	40.48	496410
2023-07-06	39.96	40.63	39.61	39.91	962612
2023-07-07	40.02	40.62	40.02	40.23	533297
2023-07-10	40.09	40.82	40.09	40.75	471485
2023-07-11	40.90	41.39	40.76	41.30	317859
2023-07-12	42.82	43.18	41.95	42.91	940889
2023-07-13	42.92	43.31	42.76	42.99	458458
2023-07-14	43.00	43.35	42.61	42.96	798874
2023-07-17	42.92	43.17	42.53	43.04	576980
2023-07-18	42.99	43.88	42.86	43.64	614741
2023-07-19	43.83	45.48	43.60	44.95	1200223
2023-07-20	45.07	45.15	44.32	44.55	494855
2023-07-21	44.79	45.54	44.35	45.36	757916
2023-07-24	45.56	45.97	45.42	45.69	764469
2023-07-25	45.58	46.40	45.21	45.97	1087029
2023-07-26	45.95	46.47	45.33	45.55	908994
2023-07-27	45.60	46.75	44.04	44.54	2578324
2023-07-28	44.67	45.69	44.38	45.50	1003352
2023-07-31	45.52	46.09	45.25	45.47	725398
2023-08-01	45.47	45.54	44.72	44.95	696646
2023-08-02	44.50	44.63	43.90	44.48	873513
2023-08-03	44.38	44.80	44.00	44.76	539808
2023-08-04	44.72	45.35	44.53	44.84	480145
2023-08-07	44.98	45.65	44.62	45.43	434490
2023-08-08	45.02	45.02	44.07	44.75	522492
2023-08-09	44.75	45.01	44.15	44.26	375845
2023-08-10	44.53	44.82	43.98	44.08	313284
2023-08-11	43.89	43.99	43.50	43.66	378936
2023-08-14	43.49	43.81	43.24	43.60	331284
2023-08-15	43.35	43.85	43.13	43.54	306566
2023-08-16	43.63	44.15	43.11	43.13	422913
2023-08-17	43.11	43.99	42.77	43.11	439643
2023-08-18	42.93	43.07	42.29	42.37	562088
2023-08-21	42.42	42.82	41.99	42.10	798287
2023-08-22	42.21	42.66	42.14	42.37	556041
2023-08-23	42.49	42.97	42.35	42.50	365793
2023-08-24	42.00	42.35	41.03	41.03	500264
2023-08-25	41.13	41.67	41.01	41.59	652279
2023-08-28	41.93	42.54	41.62	42.30	724991
2023-08-29	42.33	43.43	41.52	43.26	614971
2023-08-30	43.26	44.21	43.09	43.52	415000
2023-08-31	43.54	43.60	42.46	42.54	448349
2023-09-01	42.89	43.14	42.57	42.76	297656
2023-09-05	42.73	42.73	41.35	41.55	531535
2023-09-06	41.50	41.59	41.03	41.40	514713
2023-09-07	41.23	41.23	38.22	38.46	1485857
2023-09-08	38.59	39.30	38.19	38.77	1082679
2023-09-11	39.48	39.48	39.48	39.48	77265
2023-09-12	39.21	39.38	38.91	39.12	492091
2023-09-13	39.20	39.44	39.05	39.11	428736
2023-09-14	39.38	39.91	39.23	39.71	622110
2023-09-15	39.68	39.93	39.35	39.63	1514968
2023-09-18	39.60	39.69	39.07	39.26	478415
2023-09-19	39.21	39.44	38.94	39.27	339340
2023-09-20	39.49	39.67	38.91	38.92	469602
2023-09-21	38.52	39.06	38.48	38.72	446146
2023-09-22	38.93	39.06	38.52	38.56	503444
2023-09-25	38.31	38.76	38.25	38.31	432360
2023-09-26	38.04	38.53	37.93	38.05	710888
2023-09-27	38.35	38.48	37.42	37.80	501370
2023-09-28	37.99	38.63	37.99	38.50	490707
2023-09-29	38.81	38.85	38.15	38.19	567220
2023-10-02	38.19	38.35	37.73	38.01	772261
2023-10-03	37.68	37.95	37.23	37.72	558441
2023-10-04	37.94	37.98	37.30	37.54	494532
2023-10-05	37.86	38.22	37.37	37.74	502218
2023-10-06	37.75	38.58	37.59	38.21	668566
2023-10-09	37.89	38.50	37.77	38.25	416464
2023-10-10	38.29	38.76	38.17	38.58	435646
2023-10-11	38.40	39.24	37.73	38.34	844011
2023-10-12	38.33	38.65	37.63	37.93	820023
2023-10-13	37.92	38.39	37.88	38.27	769783
2023-10-16	38.60	38.72	38.05	38.38	758956
2023-10-17	38.07	39.31	37.74	38.74	1071938
2023-10-18	38.61	39.34	38.48	38.82	531116
2023-10-19	38.90	38.97	37.80	37.88	1162142
2023-10-20	38.05	38.39	37.38	37.94	524768
2023-10-23	37.90	37.97	36.96	37.17	815380
2023-10-24	37.17	37.57	36.90	37.20	814861
2023-10-25	35.04	36.05	33.44	35.35	1452745
2023-10-26	35.05	36.09	34.84	35.53	846784
2023-10-27	35.69	35.92	34.05	34.21	871732
2023-10-30	34.57	35.37	34.03	35.06	723809
2023-10-31	35.22	36.14	35.22	35.96	652839
2023-11-01	36.01	36.98	35.78	36.85	602877
2023-11-02	37.20	37.92	37.20	37.80	671030
2023-11-03	38.46	39.06	38.10	38.75	604377
2023-11-06	38.84	38.89	37.96	38.15	514509
2023-11-07	38.18	38.40	37.76	37.93	593035
2023-11-08	38.06	38.06	37.21	37.45	466077
2023-11-09	37.61	37.61	36.34	36.46	581929
2023-11-10	36.67	37.10	35.81	36.16	558919
2023-11-13	36.16	36.97	36.16	36.60	493054
2023-11-14	38.07	39.55	38.07	39.20	606204
2023-11-15	39.12	39.82	39.09	39.32	481906
2023-11-16	39.27	39.56	38.82	39.08	317051
2023-11-17	39.52	39.63	38.41	38.75	445204
2023-11-20	38.73	39.05	38.52	38.70	464334
2023-11-21	38.63	38.91	38.44	38.66	669472
2023-11-22	39.00	39.48	38.89	39.14	345904
2023-11-24	39.16	39.58	39.07	39.55	176126
2023-11-27	39.39	39.50	38.63	38.68	430071
2023-11-28	38.55	39.30	38.43	39.06	731171
2023-11-29	38.74	39.97	37.05	39.15	700751
2023-11-30	39.23	39.90	38.62	39.19	653146
2023-12-01	39.17	41.20	38.99	41.02	1156040
2023-12-04	40.89	41.05	39.96	40.38	508339
2023-12-05	41.92	42.49	40.15	41.51	946333
2023-12-06	41.74	42.09	40.76	40.93	860894
2023-12-07	41.12	41.48	40.51	41.31	565964
2023-12-08	41.31	41.38	40.72	41.27	286311
2023-12-11	41.26	41.77	41.16	41.60	346746
2023-12-12	41.60	41.60	40.91	40.92	423064
2023-12-13	41.39	42.58	40.36	42.57	841053
2023-12-14	43.11	43.98	43.01	43.52	724147
2023-12-15	43.58	43.73	42.31	42.77	1330221
2023-12-18	43.00	43.07	42.51	42.80	584950
2023-12-19	43.11	43.46	42.94	43.42	423620
2023-12-20	43.43	43.89	43.11	43.14	600008
2023-12-21	43.57	44.37	43.31	44.36	309692
2023-12-22	44.65	45.11	44.11	44.59	418228
2023-12-26	44.63	44.70	44.17	44.38	358533
2023-12-27	44.53	44.88	43.70	43.88	309795
2023-12-28	43.57	44.05	43.42	43.93	239480
2023-12-29	43.80	43.89	43.33	43.55	530377
2024-01-02	43.30	44.07	43.04	43.25	402940
2024-01-03	42.67	42.67	40.73	40.80	734238
2024-01-04	40.65	41.61	40.26	41.41	891942
2024-01-05	41.38	42.29	40.91	42.06	860385
2024-01-08	42.11	43.40	42.11	43.31	380488
2024-01-09	42.78	44.05	42.78	43.46	419656
2024-01-10	43.58	43.82	42.61	43.52	535700
2024-01-11	43.31	43.49	42.77	43.33	650442
2024-01-12	43.78	44.00	42.66	42.94	702494
2024-01-16	42.61	42.61	41.80	42.00	588928
2024-01-17	41.43	42.09	41.20	41.89	488347
2024-01-18	42.06	42.58	41.75	42.39	294497
2024-01-19	42.56	43.12	41.17	42.39	341123
2024-01-22	42.81	43.97	42.66	43.11	425269
2024-01-23	43.39	43.39	42.20	42.21	286053
2024-01-24	42.73	42.89	41.40	41.43	288654
2024-01-25	41.92	42.12	41.48	41.79	188404
2024-01-26	42.04	42.30	41.53	41.84	258140
2024-01-29	41.74	41.89	41.50	41.88	395252
2024-01-30	41.78	41.90	40.84	40.87	309084
2024-01-31	40.99	41.38	40.07	40.15	519492
2024-02-01	40.16	41.13	40.12	40.92	367212
2024-02-02	40.37	40.50	39.84	40.17	287605
2024-02-05	39.61	40.22	39.18	39.50	463011
2024-02-06	39.64	41.06	39.56	41.02	364182
2024-02-07	41.12	41.66	40.89	41.18	377648
2024-02-08	41.17	41.79	40.58	41.72	544898
2024-02-09	41.72	42.46	41.51	42.43	378672
2024-02-12	42.53	43.96	42.53	43.93	769606
2024-02-13	42.59	43.10	42.15	42.70	784161
2024-02-14	42.98	43.98	42.76	43.65	837936
2024-02-15	44.10	44.82	43.72	44.75	674336
2024-02-16	44.41	45.40	44.16	45.04	692404
2024-02-20	44.89	45.42	44.32	45.20	603031
2024-02-21	44.95	45.41	44.70	44.75	592703
2024-02-22	44.72	45.11	44.58	44.85	355921
2024-02-23	44.75	45.09	44.14	44.73	370512
2024-02-26	44.50	44.91	43.91	44.15	561085
2024-02-27	44.29	44.69	43.96	44.27	611532
2024-02-28	41.17	41.17	38.08	38.67	2386823
2024-02-29	39.00	40.92	36.51	36.91	2325143
2024-03-01	37.13	37.13	35.93	35.99	1157278
2024-03-04	36.00	36.35	35.57	35.93	827706
2024-03-05	35.95	37.17	35.80	36.56	1021495
2024-03-06	36.72	36.99	35.78	36.11	536949
2024-03-07	36.22	36.51	36.02	36.10	403985
2024-03-08	35.92	36.80	35.92	36.73	671692
2024-03-11	36.00	36.77	35.96	36.22	594494
2024-03-12	36.13	36.43	35.47	35.88	1363086
2024-03-13	35.72	36.49	35.49	35.78	794174
2024-03-14	35.78	35.91	34.64	34.85	677933
2024-03-15	34.76	35.07	34.35	34.70	1033692
2024-03-18	34.69	34.83	34.17	34.24	762381
2024-03-19	34.24	34.59	34.04	34.32	718812
2024-03-20	34.19	34.36	33.79	34.11	613908
2024-03-21	34.26	34.63	34.08	34.43	602548
2024-03-22	34.38	34.44	33.73	33.76	535422
2024-03-25	34.10	34.20	33.24	33.40	623558
2024-03-26	33.53	33.82	33.28	33.75	785202
2024-03-27	33.95	34.89	33.95	34.83	1030976
2024-03-28	34.76	35.49	34.59	35.45	823648
2024-04-01	35.45	35.45	34.51	34.72	853413
2024-04-02	34.62	34.63	33.50	33.52	505733
2024-04-03	34.80	34.80	33.67	33.90	622268
2024-04-04	34.14	34.39	33.76	33.80	547179
2024-04-05	33.68	34.32	33.57	34.00	674584
2024-04-08	34.27	34.65	34.12	34.44	487565
2024-04-09	34.39	34.79	34.39	34.61	580966
2024-04-10	33.76	34.08	33.46	34.08	634491
2024-04-11	34.41	34.41	33.12	33.15	537887
2024-04-12	32.81	32.92	32.50	32.80	619744
2024-04-15	32.86	33.04	31.93	32.06	625348
2024-04-16	31.94	32.13	31.57	31.82	705341
2024-04-17	31.93	32.34	31.83	31.94	646197
2024-04-18	31.98	32.08	31.47	31.63	508410
2024-04-19	31.72	31.72	27.85	28.68	2916233
2024-04-22	28.81	29.38	28.50	28.98	1611698
2024-04-23	29.05	29.80	28.97	29.38	1006634
2024-04-24	29.12	29.39	28.72	29.38	900280
2024-04-25	29.27	29.27	27.18	28.41	1581147
2024-04-26	28.42	28.81	28.13	28.34	446577
2024-04-29	28.52	29.40	28.46	29.24	739206
2024-04-30	28.86	29.29	28.53	29.17	650226
2024-05-01	29.30	29.96	29.06	29.18	532842
2024-05-02	29.36	29.61	28.60	28.75	767138
2024-05-03	29.40	29.71	28.54	28.89	1469298
2024-05-06	29.52	29.74	22.36	23.14	6171088
2024-05-07	22.63	25.15	22.61	25.08	4165908
2024-05-08	25.00	25.19	24.20	24.91	1907392
2024-05-09	24.80	25.34	24.72	25.30	2265189
2024-05-10	25.25	26.12	24.99	25.99	1420262
2024-05-13	26.05	26.92	26.04	26.21	785716
2024-05-14	26.69	27.39	26.34	26.44	834258
2024-05-15	26.62	26.74	26.02	26.47	715597
2024-05-16	26.35	27.51	26.35	27.49	968059
2024-05-17	28.23	28.23	27.03	27.54	835428
2024-05-20	27.42	27.79	26.94	26.98	1204657
2024-05-21	26.85	27.48	26.66	27.38	2602704
2024-05-22	27.34	28.31	27.28	28.12	901979
2024-05-23	28.91	29.58	28.28	28.51	1207160
2024-05-24	28.28	28.60	27.92	28.31	814733
2024-05-28	28.94	29.50	28.71	28.87	986548
2024-05-29	28.42	29.63	28.42	29.60	1121623
2024-05-30	29.64	30.94	29.33	30.80	1293741
2024-05-31	30.87	31.34	30.40	30.90	1257475
2024-06-03	30.48	32.13	30.48	31.86	1228934
2024-06-04	31.70	32.23	31.46	31.61	2187909
2024-06-05	31.68	32.09	31.24	31.76	676829
2024-06-06	31.76	32.28	31.07	31.11	898499
2024-06-07	30.83	31.35	30.76	30.80	803906
2024-06-10	30.79	31.44	30.38	30.65	2025251
2024-06-11	30.45	30.45	29.01	29.11	1272687
2024-06-12	29.53	30.30	29.00	29.09	1034433
2024-06-13	28.88	29.38	28.53	28.85	958403
2024-06-14	28.66	29.42	28.66	29.25	1278675
2024-06-17	29.25	29.80	28.86	28.90	1113521
2024-06-18	28.82	29.38	28.57	29.00	1751692
2024-06-20	28.79	29.31	28.67	28.88	935618
2024-06-21	28.96	29.63	28.50	29.51	14395109
2024-06-24	29.45	29.89	29.00	29.83	1260042
2024-06-25	29.75	29.95	28.72	28.82	1028680
2024-06-26	28.71	28.79	28.11	28.57	1425411
2024-06-27	28.57	28.95	28.29	28.75	803646
2024-06-28	28.79	29.36	28.48	29.14	10427038
2024-07-01	29.37	30.40	28.59	28.97	1014830
2024-07-02	28.90	29.22	28.58	29.19	735545
2024-07-03	29.16	29.24	28.42	28.73	833632
2024-07-05	28.87	29.11	28.19	28.84	761381
2024-07-08	28.93	29.21	28.55	28.69	969796
2024-07-09	28.59	29.10	28.59	28.98	1321964
2024-07-10	29.14	29.31	28.77	29.31	460774
2024-07-11	29.54	30.66	29.12	30.61	792639
2024-07-12	30.86	30.90	29.99	30.01	851136
2024-07-15	30.21	30.54	28.67	29.84	1303704
2024-07-16	30.19	31.83	29.94	31.74	835797
2024-07-17	31.73	32.66	31.57	31.65	797057
2024-07-18	31.60	32.56	31.07	31.30	762048
2024-07-19	31.48	31.52	30.92	31.34	864435
2024-07-22	31.35	31.59	30.76	31.53	1526183
2024-07-23	31.44	31.71	31.12	31.37	744910
2024-07-24	31.40	32.07	31.24	31.42	596475
2024-07-25	31.40	32.49	31.31	31.53	940955
2024-07-26	31.77	32.19	30.82	31.43	1562854
2024-07-29	24.75	27.20	22.94	25.42	6079231
2024-07-30	24.70	25.81	24.43	25.03	4536695
2024-07-31	25.03	25.46	23.56	24.81	3176225
2024-08-01	24.73	24.99	24.11	24.61	1760656
2024-08-02	24.31	24.40	23.85	24.04	1387305
2024-08-05	23.00	23.03	22.09	22.34	1772633
2024-08-06	22.34	23.05	22.02	22.78	1361330
2024-08-07	22.94	23.10	21.67	21.70	922750
2024-08-08	21.74	22.50	21.54	21.78	1039768
2024-08-09	21.78	22.12	21.48	21.80	831664
2024-08-12	21.74	21.74	21.08	21.29	949023
2024-08-13	21.46	21.69	21.11	21.67	1008703
2024-08-14	21.81	21.83	21.12	21.30	598058
2024-08-15	21.72	22.06	21.58	21.86	957843
2024-08-16	21.80	22.07	21.53	21.56	526854
2024-08-19	21.63	21.76	21.32	21.55	562651
2024-08-20	21.43	21.47	20.76	20.85	699463
2024-08-21	20.81	21.08	20.75	21.03	1357321
2024-08-22	21.03	21.09	20.26	20.37	889145
2024-08-23	20.55	21.21	20.28	21.07	683814
2024-08-26	21.13	21.46	20.93	20.96	672872
2024-08-27	20.95	20.98	20.38	20.52	498236
2024-08-28	20.39	20.42	20.10	20.35	529524
2024-08-29	20.44	20.95	20.33	20.71	486341
2024-08-30	20.82	20.97	20.30	20.34	688153
2024-09-03	19.96	20.26	19.04	19.27	717858
2024-09-04	19.18	19.54	18.96	19.33	963823
2024-09-05	19.36	19.50	18.90	19.19	851830
2024-09-06	19.13	19.17	18.08	18.50	979537
2024-09-09	18.26	18.36	17.56	17.57	1727366
2024-09-10	17.60	18.07	17.56	17.72	1223037
2024-09-11	17.71	17.77	16.96	17.60	1675451
2024-09-12	17.65	17.71	17.02	17.65	1425399
2024-09-13	17.86	18.15	17.38	17.47	772760
2024-09-16	17.57	17.82	17.22	17.32	826853
2024-09-17	17.37	17.86	16.99	17.16	710850
2024-09-18	17.07	18.02	17.01	17.53	857635
2024-09-19	17.90	18.00	17.42	17.47	798094
2024-09-20	17.25	17.45	17.15	17.40	2452283
2024-09-23	17.35	17.80	17.07	17.54	1615996
2024-09-24	17.65	18.22	17.52	17.88	1023643
2024-09-25	17.90	18.16	17.07	17.14	880181
2024-09-26	17.38	17.86	17.21	17.47	792674
2024-09-27	17.72	18.20	17.55	17.87	797484
2024-09-30	18.10	18.18	17.67	18.17	601761
2024-10-01	18.03	18.35	17.42	17.50	616038
2024-10-02	17.47	17.50	17.10	17.32	785257
2024-10-03	17.11	17.22	16.81	16.95	629684
2024-10-04	17.21	17.47	16.96	17.00	686510
2024-10-07	17.21	17.61	17.04	17.43	955878
2024-10-08	17.46	17.55	17.07	17.49	766816
2024-10-09	17.52	18.27	17.34	18.10	836139
2024-10-10	17.86	19.33	17.86	19.27	1584752
2024-10-11	19.29	19.97	19.10	19.23	1201402
2024-10-14	19.18	19.23	18.56	19.22	824453
2024-10-15	19.11	19.72	18.98	19.51	856867
2024-10-16	19.55	20.02	19.45	19.80	652457
2024-10-17	19.73	19.84	19.14	19.76	719873
2024-10-18	19.71	19.97	19.56	19.87	482738
2024-10-21	19.87	19.99	19.35	19.51	809946
2024-10-22	19.50	19.50	18.95	19.19	577410
2024-10-23	19.10	19.30	18.74	19.11	421048
2024-10-24	19.07	19.30	18.81	18.88	530862
2024-10-25	18.94	19.26	18.78	18.95	511201
2024-10-28	19.14	19.68	19.11	19.32	482114
2024-10-29	19.13	19.64	19.09	19.50	383476
2024-10-30	19.35	19.87	19.23	19.48	425978
2024-10-31	19.54	19.54	18.48	18.76	1137282
2024-11-01	18.98	19.71	18.98	19.28	2158353
2024-11-04	22.00	24.90	21.48	24.12	3689107
2024-11-05	24.16	25.03	24.00	24.91	1746246
2024-11-06	25.60	26.96	25.57	26.70	1733125
2024-11-07	26.51	26.57	25.26	25.51	1019920
2024-11-08	25.57	25.75	24.76	24.78	1000855
2024-11-11	25.14	26.14	24.84	25.45	749901
2024-11-12	25.20	25.52	24.74	24.81	1108336
2024-11-13	24.84	24.84	23.24	23.31	1324521
2024-11-14	23.31	23.95	23.03	23.27	727881
2024-11-15	23.48	23.73	22.86	22.88	763295
2024-11-18	22.88	22.97	22.47	22.49	619112
2024-11-19	22.10	23.01	21.97	22.88	527182
2024-11-20	22.74	22.95	22.32	22.93	373066
2024-11-21	23.06	23.14	22.66	23.00	2834348
2024-11-22	23.16	23.87	23.06	23.58	570985
2024-11-25	23.80	24.43	23.77	24.24	967666
2024-11-26	24.01	24.10	23.44	23.70	639357
2024-11-27	23.95	24.56	23.62	24.54	523610
2024-11-29	24.59	24.87	24.39	24.58	249836
2024-12-02	24.10	24.65	23.65	24.58	572688
2024-12-03	24.47	24.79	24.15	24.63	347399
2024-12-04	24.55	24.92	23.96	24.11	865876
2024-12-05	24.13	24.43	23.63	23.86	769764
2024-12-06	24.10	24.33	23.83	24.10	415162
2024-12-09	24.42	24.98	24.28	24.38	439134
2024-12-10	24.52	24.52	23.80	24.01	533574
2024-12-11	24.14	24.44	23.74	24.15	436077
2024-12-12	24.07	24.50	23.91	24.24	272622
2024-12-13	24.15	24.27	23.78	24.03	370067
2024-12-16	23.83	24.59	23.59	23.71	634322
2024-12-17	23.59	23.83	22.87	23.03	721631
2024-12-18	23.26	23.26	22.10	22.16	684272
2024-12-19	22.22	22.61	21.55	21.71	497739
2024-12-20	21.48	22.29	21.31	21.80	1517085
2024-12-23	21.84	22.20	21.56	22.01	403829
2024-12-24	22.08	22.27	21.83	22.13	133101
2024-12-26	22.01	22.78	21.93	22.70	375676
2024-12-27	22.53	22.69	22.10	22.33	328645
2024-12-30	22.18	22.52	21.77	22.47	443677
2024-12-31	22.69	22.95	22.13	22.68	331094
2025-01-02	22.88	23.20	22.74	23.02	377911
2025-01-03	23.04	23.32	22.58	23.17	448812
2025-01-06	23.15	23.44	21.45	21.70	860549
2025-01-07	21.86	22.34	21.77	22.15	611207
2025-01-08	22.07	22.52	21.70	22.25	528146
2025-01-10	21.77	22.26	21.71	21.81	636467
2025-01-13	21.64	22.41	21.37	22.29	515497
2025-01-14	22.33	22.56	21.26	21.93	446678
2025-01-15	22.45	22.69	22.01	22.42	430227
2025-01-16	22.35	23.43	22.06	23.24	766999
2025-01-17	23.45	24.29	23.11	24.10	762836
2025-01-21	24.40	25.31	24.24	25.12	712066
2025-01-22	24.90	25.49	24.61	24.85	478696
2025-01-23	24.79	25.61	24.60	25.60	622946
2025-01-24	25.37	26.31	25.35	26.05	551282
2025-01-27	26.11	26.64	25.76	26.37	473165
2025-01-28	26.25	26.51	25.82	26.01	423223
2025-01-29	26.05	26.41	25.96	26.12	392939
2025-01-30	26.50	27.13	26.19	26.34	557789
2025-01-31	26.34	26.58	25.97	26.10	660102
2025-02-03	25.52	26.23	25.32	26.00	551956
2025-02-04	26.00	26.31	25.77	26.05	574959
2025-02-05	26.18	26.61	25.97	26.55	371539
2025-02-06	26.23	26.98	25.86	26.02	377365
2025-02-07	26.04	26.28	25.18	25.22	773625
2025-02-10	25.39	25.78	25.24	25.58	568739
2025-02-11	25.27	25.95	25.05	25.68	429124
2025-02-12	25.28	25.50	23.99	24.08	432443
2025-02-13	24.27	24.34	23.67	24.26	548561
2025-02-14	24.46	24.69	24.08	24.18	238272
2025-02-18	24.16	24.20	23.25	23.32	589345
2025-02-19	23.16	23.51	22.65	22.67	602025
2025-02-20	22.60	22.90	21.88	22.03	471021
2025-02-21	22.11	22.24	21.09	21.13	556895
2025-02-24	21.34	22.36	21.21	22.05	1365162
2025-02-25	21.50	25.45	21.25	24.72	1911546
2025-02-26	24.50	24.86	23.46	23.60	992944
2025-02-27	23.40	23.50	22.80	23.06	809670
2025-02-28	23.06	23.25	22.43	23.21	698610
2025-03-03	23.30	23.56	22.44	22.48	1864123
2025-03-04	22.11	22.35	21.67	21.91	1024799
2025-03-05	21.99	22.31	21.84	21.87	563588
2025-03-06	21.66	22.09	21.43	22.03	684696
2025-03-07	22.07	23.19	21.77	23.00	602570
2025-03-10	22.77	23.72	22.60	22.61	1033167
2025-03-11	22.76	24.12	22.46	23.95	964170
2025-03-12	23.89	24.37	22.01	22.24	1032272
2025-03-13	22.20	22.73	22.12	22.27	585926
2025-03-14	22.32	22.89	22.05	22.35	543631
2025-03-17	22.26	23.27	22.01	23.12	389563
2025-03-18	23.12	23.21	22.47	22.62	503145
2025-03-19	22.53	22.95	21.95	22.82	567390
2025-03-20	22.59	23.16	22.30	22.71	1171093
2025-03-21	22.40	22.75	22.21	22.49	1117076
2025-03-24	22.88	22.96	22.36	22.64	337972
2025-03-25	22.54	22.83	21.89	22.18	424637
2025-03-26	22.09	22.35	21.49	21.82	874256
2025-03-27	21.80	22.20	21.55	22.01	401044
2025-03-28	21.92	22.08	21.45	21.69	463964
2025-03-31	21.98	22.27	21.74	21.99	617683
2025-04-01	21.93	21.95	21.35	21.61	606680
2025-04-02	21.19	21.88	21.19	21.78	343393
2025-04-03	21.23	21.34	20.04	20.06	545920
2025-04-04	19.38	19.86	18.90	19.57	695688
2025-04-07	18.77	20.41	18.53	19.58	770282
2025-04-08	20.13	20.55	17.86	18.07	830847
2025-04-09	17.64	19.25	16.88	19.19	1223982
2025-04-10	18.76	19.13	17.13	17.42	632155
2025-04-11	17.46	17.46	15.95	16.99	659620
2025-04-14	17.29	17.29	16.11	16.73	844219
2025-04-15	16.73	16.91	16.02	16.08	725647
2025-04-16	15.97	16.35	15.51	15.75	600275
2025-04-17	15.59	15.96	15.46	15.83	429645
2025-04-21	15.55	15.72	14.45	15.19	1302706
2025-04-22	15.53	15.70	15.11	15.67	864274
2025-04-23	16.28	17.26	16.18	16.26	587794
2025-04-24	16.26	16.92	15.95	16.70	494870
2025-04-25	16.66	16.86	16.27	16.81	758558
2025-04-28	16.91	17.31	16.45	16.69	729287
2025-04-29	16.66	17.54	16.41	17.35	1064580
2025-04-30	17.18	17.21	16.37	16.39	863502
2025-05-01	16.46	16.75	15.84	16.44	1049750
2025-05-02	16.96	17.04	16.50	16.85	1216583
2025-05-05	14.73	14.79	11.60	13.28	7495002
2025-05-06	13.34	13.80	12.39	12.75	2638548
2025-05-07	12.81	13.27	12.63	12.73	1486363
2025-05-08	12.87	13.53	12.75	12.89	1733511
2025-05-09	12.89	12.89	12.13	12.25	1542707
2025-05-12	12.95	13.93	12.95	13.67	2315840
2025-05-13	13.63	13.77	13.02	13.51	1254386
2025-05-14	13.32	13.51	12.65	12.92	1505393
2025-05-15	12.86	13.09	12.46	13.01	770942
2025-05-16	13.01	13.64	12.83	13.57	956351
2025-05-19	13.28	13.62	13.12	13.55	1062518
2025-05-20	13.56	13.65	13.14	13.32	1107257
2025-05-21	13.07	13.12	12.65	12.69	1348500
2025-05-22	12.50	12.72	12.30	12.66	1049625
2025-05-23	12.28	12.50	12.04	12.30	989046
2025-05-27	12.65	13.28	12.43	13.12	1098615
2025-05-28	13.12	13.32	12.65	12.70	860290
2025-05-29	12.81	12.96	12.38	12.68	981229
2025-05-30	12.49	12.82	12.13	12.66	1190115
2025-06-02	12.60	12.63	12.08	12.32	1265189
2025-06-03	12.33	13.20	11.90	13.04	876274
2025-06-04	13.07	13.16	12.86	13.10	830494
2025-06-05	13.10	13.61	12.93	13.29	901577
2025-06-06	13.56	13.94	13.49	13.56	1149402
2025-06-09	13.53	14.28	13.53	13.88	1179849
2025-06-10	14.06	14.41	13.79	13.98	2464710
2025-06-11	13.99	14.11	12.64	12.83	2164359
2025-06-12	12.72	13.09	12.53	12.69	1696845
2025-06-13	12.40	12.67	12.12	12.16	954244
2025-06-16	12.41	12.47	11.99	12.39	1524823
2025-06-17	12.15	12.59	12.01	12.15	1345560
2025-06-18	12.16	12.40	11.88	11.91	1272168
2025-06-20	12.10	12.14	11.59	11.60	2354966

Explore More About IART

Coins representing dividend payouts and trends

IART Dividend History

Discover Integra Lifesciences Holdings'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

IART Stock Split History

Discover Integra Lifesciences Holdings'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

IART Historical Prices

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

Web Analytics