MTH Historical Prices

Summary

Key Stock Metrics

59.27

(April 9, 2025)

52-Week Low

106.99

(September 19, 2024)

52-Week High

106.99

(September 19, 2024)

All-Time High

66.27

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-12	0.47	0.47	0.47	0.47	24000
1993-08-13	0.47	0.52	0.47	0.52	33333
1993-08-16	0.47	0.47	0.47	0.47	17600
1993-08-17	0.47	0.47	0.47	0.47	14933
1993-08-18	0.47	0.52	0.47	0.47	28000
1993-08-19	0.47	0.52	0.47	0.52	46933
1993-08-20	0.52	0.52	0.52	0.52	13064
1993-08-23	0.47	0.52	0.47	0.47	11733
1993-08-24	0.47	0.52	0.47	0.47	21864
1993-08-25	0.47	0.47	0.47	0.47	17333
1993-08-26	0.47	0.47	0.47	0.47	17333
1993-08-27	0.47	0.47	0.47	0.47	27200
1993-08-30	0.47	0.52	0.47	0.47	23200
1993-08-31	0.52	0.52	0.47	0.52	22933
1993-09-01	0.47	0.47	0.47	0.47	108533
1993-09-02	0.47	0.47	0.47	0.47	21864
1993-09-03	0.42	0.42	0.42	0.42	1864
1993-09-07	0.42	0.47	0.42	0.47	19733
1993-09-08	0.42	0.42	0.38	0.38	3200
1993-09-09	0.42	0.42	0.42	0.42	14400
1993-09-10	0.42	0.42	0.38	0.42	32533
1993-09-13	0.38	0.42	0.38	0.42	35464
1993-09-14	0.38	0.42	0.38	0.42	35733
1993-09-15	0.42	0.42	0.38	0.42	72800
1993-09-16	0.42	0.42	0.42	0.42	24533
1993-09-17	0.42	0.47	0.42	0.47	24800
1993-09-20	0.42	0.47	0.42	0.47	18400
1993-09-21	0.42	0.42	0.42	0.42	6933
1993-09-22	0.42	0.42	0.42	0.42	14664
1993-09-23	0.42	0.42	0.42	0.42	41600
1993-09-24	0.42	0.47	0.42	0.42	178664
1993-09-27	0.42	0.42	0.42	0.42	31464
1993-09-28	0.42	0.42	0.42	0.42	33064
1993-09-29	0.42	0.42	0.42	0.42	12000
1993-09-30	0.47	0.47	0.38	0.38	71200
1993-10-01	0.42	0.42	0.38	0.38	117064
1993-10-04	0.38	0.42	0.38	0.42	49864
1993-10-05	0.42	0.42	0.38	0.38	40533
1993-10-06	0.38	0.38	0.38	0.38	185864
1993-10-07	0.38	0.38	0.33	0.33	49864
1993-10-08	0.33	0.35	0.33	0.33	49064
1993-10-11	0.35	0.35	0.33	0.35	27464
1993-10-12	0.33	0.38	0.33	0.35	39464
1993-10-13	0.38	0.38	0.38	0.38	44264
1993-10-14	0.35	0.38	0.35	0.35	14400
1993-10-15	0.38	0.38	0.35	0.35	4264
1993-10-18	0.35	0.35	0.35	0.35	9600
1993-10-19	0.35	0.35	0.33	0.33	15464
1993-10-20	0.38	0.38	0.35	0.35	49864
1993-10-21	0.33	0.35	0.33	0.33	12264
1993-10-22	0.35	0.38	0.33	0.35	204000
1993-10-25	0.35	0.35	0.33	0.33	59733
1993-10-26	0.33	0.35	0.33	0.33	103733
1993-10-27	0.33	0.35	0.33	0.33	114400
1993-10-28	0.33	0.33	0.30	0.30	161600
1993-10-29	0.30	0.33	0.30	0.30	39733
1993-11-01	0.30	0.33	0.30	0.33	57864
1993-11-02	0.33	0.38	0.33	0.33	448000
1993-11-03	0.33	0.33	0.30	0.33	171464
1993-11-04	0.33	0.33	0.30	0.33	133864
1993-11-05	0.33	0.35	0.30	0.33	77600
1993-11-08	0.33	0.35	0.30	0.35	215733
1993-11-09	0.35	0.35	0.33	0.33	22400
1993-11-10	0.33	0.38	0.33	0.33	74933
1993-11-11	0.35	0.35	0.33	0.33	34133
1993-11-12	0.33	0.33	0.33	0.33	36264
1993-11-15	0.33	0.38	0.33	0.35	43200
1993-11-16	0.33	0.35	0.33	0.33	79733
1993-11-17	0.35	0.35	0.33	0.33	13333
1993-11-18	0.35	0.38	0.35	0.38	64800
1993-11-19	0.38	0.38	0.35	0.38	53064
1993-11-22	0.35	0.35	0.33	0.33	80264
1993-11-23	0.35	0.38	0.35	0.35	45064
1993-11-24	0.38	0.38	0.35	0.35	49600
1993-11-26	0.38	0.38	0.35	0.35	6664
1993-11-29	0.35	0.35	0.35	0.35	41600
1993-11-30	0.35	0.35	0.35	0.35	5333
1993-12-01	0.35	0.38	0.35	0.35	25333
1993-12-02	0.35	0.38	0.35	0.35	69600
1993-12-03	0.35	0.35	0.33	0.35	29333
1993-12-06	0.33	0.33	0.33	0.33	27464
1993-12-07	0.33	0.35	0.33	0.35	86933
1993-12-08	0.35	0.35	0.33	0.33	103200
1993-12-09	0.33	0.35	0.33	0.33	32264
1993-12-10	0.33	0.38	0.33	0.33	54133
1993-12-13	0.33	0.38	0.33	0.35	179733
1993-12-14	0.33	0.35	0.33	0.33	80000
1993-12-15	0.38	0.52	0.38	0.47	331464
1993-12-16	0.52	0.56	0.47	0.52	452000
1993-12-17	0.56	0.56	0.52	0.56	216264
1993-12-20	0.56	0.56	0.52	0.52	210133
1993-12-21	0.56	0.56	0.52	0.52	81864
1993-12-22	0.52	0.56	0.52	0.56	83200
1993-12-23	0.52	0.56	0.52	0.56	45864
1993-12-27	0.52	0.52	0.52	0.52	38933
1993-12-28	0.52	0.52	0.42	0.47	89864
1993-12-29	0.42	0.47	0.42	0.42	101333
1993-12-30	0.42	0.52	0.42	0.47	110664
1993-12-31	0.42	0.52	0.42	0.47	185333
1994-01-03	0.52	0.56	0.52	0.56	26664
1994-01-04	0.56	0.56	0.52	0.56	67733
1994-01-05	0.52	0.52	0.47	0.52	90933
1994-01-06	0.52	0.56	0.52	0.56	43200
1994-01-07	0.56	0.56	0.52	0.56	25333
1994-01-10	0.52	0.56	0.52	0.56	55464
1994-01-11	0.52	0.56	0.52	0.56	161333
1994-01-12	0.56	0.56	0.52	0.52	15200
1994-01-13	0.52	0.56	0.52	0.56	21333
1994-01-14	0.52	0.56	0.52	0.56	14933
1994-01-17	0.56	0.56	0.52	0.52	1064
1994-01-18	0.56	0.56	0.56	0.56	17864
1994-01-19	0.56	0.56	0.52	0.52	47200
1994-01-20	0.52	0.56	0.52	0.56	16533
1994-01-21	0.52	0.56	0.52	0.56	13864
1994-01-24	0.52	0.52	0.52	0.52	55464
1994-01-25	0.47	0.52	0.47	0.52	3200
1994-01-27	0.47	0.47	0.47	0.47	36264
1994-01-28	0.52	0.52	0.47	0.47	1864
1994-01-31	0.47	0.52	0.47	0.47	25064
1994-02-01	0.47	0.52	0.47	0.52	23464
1994-02-02	0.47	0.52	0.47	0.52	61333
1994-02-03	0.52	0.56	0.52	0.52	22664
1994-02-04	0.52	0.52	0.52	0.52	27200
1994-02-07	0.52	0.52	0.52	0.52	39200
1994-02-08	0.52	0.52	0.52	0.52	8533
1994-02-09	0.52	0.52	0.47	0.47	13600
1994-02-10	0.47	0.52	0.47	0.47	24000
1994-02-11	0.52	0.52	0.47	0.47	17600
1994-02-14	0.52	0.52	0.52	0.52	6664
1994-02-15	0.52	0.52	0.52	0.52	22400
1994-02-16	0.52	0.56	0.52	0.56	9600
1994-02-17	0.56	0.56	0.52	0.56	10400
1994-02-18	0.56	0.56	0.56	0.56	8000
1994-02-22	0.56	0.56	0.52	0.56	25864
1994-02-23	0.56	0.56	0.52	0.52	8000
1994-02-24	0.52	0.56	0.52	0.52	33600
1994-02-25	0.56	0.56	0.52	0.52	47733
1994-02-28	0.47	0.52	0.47	0.52	17864
1994-03-01	0.52	0.52	0.47	0.47	12533
1994-03-02	0.52	0.52	0.52	0.52	9864
1994-03-03	0.52	0.56	0.52	0.56	6933
1994-03-04	0.56	0.56	0.56	0.56	2664
1994-03-07	0.52	0.52	0.52	0.52	1333
1994-03-08	0.52	0.52	0.38	0.42	490400
1994-03-09	0.47	0.47	0.42	0.47	102400
1994-03-10	0.47	0.52	0.47	0.47	5600
1994-03-11	0.52	0.52	0.47	0.47	16800
1994-03-14	0.47	0.52	0.47	0.52	77600
1994-03-15	0.47	0.47	0.47	0.47	24264
1994-03-18	0.47	0.52	0.47	0.52	23733
1994-03-21	0.47	0.52	0.47	0.47	5600
1994-03-22	0.47	0.47	0.47	0.47	10664
1994-03-23	0.52	0.52	0.52	0.52	533
1994-03-24	0.47	0.52	0.47	0.47	44000
1994-03-25	0.47	0.47	0.47	0.47	19733
1994-03-28	0.47	0.52	0.47	0.52	16000
1994-03-29	0.47	0.47	0.42	0.42	28000
1994-03-30	0.42	0.42	0.42	0.42	70400
1994-03-31	0.38	0.42	0.38	0.38	45864
1994-04-04	0.42	0.42	0.38	0.38	39200
1994-04-05	0.42	0.47	0.38	0.47	43733
1994-04-06	0.47	0.47	0.42	0.42	9864
1994-04-07	0.42	0.42	0.42	0.42	32264
1994-04-08	0.42	0.47	0.42	0.42	50400
1994-04-11	0.47	0.47	0.42	0.47	10933
1994-04-12	0.42	0.42	0.42	0.42	8800
1994-04-13	0.42	0.42	0.42	0.42	6664
1994-04-14	0.42	0.47	0.42	0.42	24264
1994-04-15	0.47	0.56	0.47	0.52	399464
1994-04-18	0.52	0.52	0.47	0.47	25864
1994-04-19	0.47	0.52	0.47	0.47	24000
1994-04-20	0.47	0.52	0.47	0.52	68000
1994-04-21	0.47	0.47	0.47	0.47	24800
1994-04-22	0.47	0.47	0.47	0.47	800
1994-04-25	0.52	0.52	0.47	0.47	17333
1994-04-26	0.47	0.47	0.47	0.47	7464
1994-04-28	0.47	0.47	0.47	0.47	47200
1994-04-29	0.52	0.52	0.47	0.47	26933
1994-05-02	0.47	0.47	0.47	0.47	29064
1994-05-03	0.47	0.47	0.47	0.47	66400
1994-05-04	0.47	0.47	0.47	0.47	34400
1994-05-05	0.47	0.52	0.47	0.52	33064
1994-05-06	0.52	0.52	0.47	0.52	6400
1994-05-09	0.47	0.52	0.47	0.52	25600
1994-05-10	0.52	0.52	0.52	0.52	20264
1994-05-11	0.52	0.52	0.52	0.52	17864
1994-05-12	0.56	0.56	0.52	0.52	25864
1994-05-13	0.52	0.52	0.52	0.52	10664
1994-05-16	0.52	0.52	0.52	0.52	11733
1994-05-17	0.47	0.47	0.47	0.47	2664
1994-05-18	0.52	0.52	0.47	0.47	37333
1994-05-19	0.47	0.52	0.47	0.52	7733
1994-05-20	0.52	0.52	0.47	0.47	23200
1994-05-23	0.52	0.52	0.52	0.52	61333
1994-05-24	0.52	0.56	0.52	0.52	26933
1994-05-25	0.52	0.52	0.52	0.52	3464
1994-05-26	0.52	0.52	0.52	0.52	5600
1994-05-31	0.52	0.56	0.52	0.52	109864
1994-06-01	0.47	0.47	0.47	0.47	9600
1994-06-02	0.47	0.47	0.47	0.47	12800
1994-06-03	0.47	0.47	0.47	0.47	85064
1994-06-06	0.47	0.47	0.47	0.47	17600
1994-06-07	0.42	0.47	0.42	0.42	6933
1994-06-08	0.42	0.42	0.42	0.42	21333
1994-06-09	0.42	0.42	0.42	0.42	459464
1994-06-13	0.42	0.47	0.42	0.42	29600
1994-06-14	0.47	0.47	0.47	0.47	2664
1994-06-15	0.47	0.47	0.47	0.47	37864
1994-06-16	0.47	0.47	0.47	0.47	11733
1994-06-17	0.52	0.52	0.47	0.47	77864
1994-06-21	0.47	0.47	0.47	0.47	29333
1994-06-22	0.42	0.42	0.42	0.42	26664
1994-06-23	0.42	0.42	0.42	0.42	2133
1994-06-24	0.42	0.47	0.42	0.47	14133
1994-06-27	0.42	0.47	0.42	0.42	5864
1994-06-28	0.42	0.42	0.42	0.42	3733
1994-06-29	0.42	0.42	0.42	0.42	10133
1994-06-30	0.42	0.42	0.42	0.42	92000
1994-07-01	0.42	0.47	0.38	0.47	83464
1994-07-05	0.47	0.47	0.42	0.42	2933
1994-07-06	0.42	0.42	0.42	0.42	800
1994-07-07	0.42	0.42	0.42	0.42	6933
1994-07-08	0.42	0.42	0.42	0.42	29064
1994-07-11	0.42	0.42	0.42	0.42	10400
1994-07-12	0.42	0.42	0.42	0.42	6400
1994-07-13	0.38	0.42	0.38	0.42	17064
1994-07-14	0.47	0.47	0.42	0.42	6133
1994-07-15	0.42	0.42	0.42	0.42	9864
1994-07-18	0.38	0.38	0.38	0.38	11733
1994-07-19	0.38	0.38	0.38	0.38	10664
1994-07-21	0.42	0.42	0.42	0.42	3733
1994-07-22	0.38	0.42	0.38	0.38	1864
1994-07-25	0.38	0.42	0.38	0.42	18133
1994-07-26	0.38	0.38	0.38	0.38	264
1994-07-28	0.47	0.47	0.42	0.42	27733
1994-07-29	0.42	0.42	0.42	0.42	26664
1994-08-01	0.42	0.47	0.42	0.47	36800
1994-08-02	0.47	0.52	0.47	0.52	88533
1994-08-03	0.52	0.52	0.52	0.52	88533
1994-08-04	0.52	0.52	0.47	0.47	72533
1994-08-05	0.47	0.52	0.47	0.52	11200
1994-08-08	0.56	0.56	0.56	0.56	36264
1994-08-09	0.52	0.56	0.52	0.56	12533
1994-08-10	0.52	0.52	0.52	0.52	22933
1994-08-11	0.52	0.52	0.52	0.52	28533
1994-08-12	0.52	0.52	0.47	0.47	17333
1994-08-15	0.52	0.52	0.52	0.52	2664
1994-08-16	0.47	0.52	0.47	0.52	16264
1994-08-17	0.47	0.47	0.47	0.47	18400
1994-08-18	0.42	0.42	0.42	0.42	29333
1994-08-19	0.42	0.42	0.42	0.42	1064
1994-08-22	0.47	0.47	0.47	0.47	4000
1994-08-23	0.47	0.47	0.42	0.42	22664
1994-08-24	0.47	0.47	0.42	0.42	22133
1994-08-25	0.42	0.47	0.42	0.42	29600
1994-08-26	0.42	0.42	0.42	0.42	54664
1994-08-29	0.42	0.42	0.38	0.38	12000
1994-08-30	0.42	0.42	0.42	0.42	23200
1994-08-31	0.38	0.38	0.38	0.38	24000
1994-09-01	0.38	0.42	0.38	0.38	18933
1994-09-02	0.42	0.42	0.38	0.38	800
1994-09-06	0.38	0.38	0.38	0.38	30133
1994-09-07	0.42	0.47	0.42	0.47	128264
1994-09-08	0.47	0.47	0.42	0.47	30664
1994-09-09	0.47	0.47	0.42	0.47	15200
1994-09-12	0.42	0.47	0.42	0.47	11200
1994-09-13	0.42	0.42	0.42	0.42	12533
1994-09-14	0.42	0.42	0.42	0.42	3464
1994-09-15	0.42	0.52	0.42	0.52	142664
1994-09-16	0.47	0.47	0.47	0.47	20264
1994-09-19	0.47	0.47	0.47	0.47	4000
1994-09-20	0.47	0.47	0.47	0.47	5333
1994-09-21	0.47	0.47	0.47	0.47	47200
1994-09-22	0.47	0.47	0.47	0.47	7200
1994-09-23	0.47	0.47	0.47	0.47	11464
1994-09-26	0.47	0.47	0.47	0.47	1600
1994-09-27	0.47	0.47	0.47	0.47	9333
1994-09-28	0.47	0.47	0.42	0.47	19200
1994-09-29	0.47	0.47	0.47	0.47	15200
1994-09-30	0.47	0.47	0.47	0.47	28264
1994-10-03	0.47	0.47	0.47	0.47	13600
1994-10-04	0.42	0.42	0.42	0.42	4533
1994-10-06	0.42	0.42	0.42	0.42	10664
1994-10-07	0.42	0.47	0.42	0.42	16264
1994-10-10	0.42	0.42	0.42	0.42	533
1994-10-11	0.42	0.42	0.42	0.42	5600
1994-10-12	0.42	0.42	0.42	0.42	9864
1994-10-13	0.42	0.42	0.42	0.42	6400
1994-10-14	0.42	0.42	0.42	0.42	7200
1994-10-17	0.42	0.47	0.42	0.42	12264
1994-10-18	0.42	0.42	0.42	0.42	9064
1994-10-19	0.42	0.42	0.42	0.42	28000
1994-10-20	0.38	0.38	0.38	0.38	4000
1994-10-21	0.38	0.38	0.38	0.38	12000
1994-10-24	0.47	0.47	0.38	0.42	32800
1994-10-25	0.42	0.42	0.42	0.42	6933
1994-10-26	0.42	0.42	0.38	0.42	4800
1994-10-27	0.42	0.42	0.42	0.42	13864
1994-10-28	0.42	0.42	0.42	0.42	533
1994-10-31	0.42	0.42	0.42	0.42	10664
1994-11-01	0.42	0.47	0.42	0.47	2400
1994-11-02	0.42	0.47	0.42	0.47	12000
1994-11-03	0.47	0.52	0.42	0.47	201864
1994-11-04	0.47	0.47	0.42	0.47	42133
1994-11-07	0.42	0.42	0.42	0.42	32000
1994-11-08	0.42	0.42	0.42	0.42	21333
1994-11-09	0.42	0.47	0.42	0.47	118933
1994-11-10	0.47	0.47	0.42	0.42	7464
1994-11-11	0.42	0.47	0.42	0.42	10133
1994-11-14	0.42	0.42	0.42	0.42	12000
1994-11-15	0.47	0.47	0.42	0.47	178133
1994-11-16	0.47	0.52	0.47	0.47	51200
1994-11-17	0.47	0.52	0.47	0.47	46133
1994-11-18	0.47	0.47	0.47	0.47	23200
1994-11-21	0.47	0.47	0.47	0.47	50133
1994-11-22	0.47	0.47	0.47	0.47	18933
1994-11-23	0.47	0.47	0.47	0.47	33333
1994-11-25	0.47	0.52	0.47	0.52	41864
1994-11-28	0.47	0.52	0.47	0.47	26133
1994-11-29	0.47	0.47	0.42	0.42	92800
1994-11-30	0.42	0.47	0.42	0.47	55200
1994-12-01	0.42	0.47	0.42	0.47	195464
1994-12-02	0.47	0.47	0.47	0.47	15733
1994-12-05	0.47	0.47	0.47	0.47	41600
1994-12-06	0.47	0.47	0.47	0.47	28000
1994-12-07	0.47	0.47	0.42	0.42	107733
1994-12-08	0.47	0.47	0.42	0.42	46133
1994-12-12	0.42	0.42	0.42	0.42	15733
1994-12-13	0.42	0.42	0.42	0.42	76264
1994-12-14	0.42	0.42	0.42	0.42	17864
1994-12-15	0.42	0.42	0.42	0.42	50400
1994-12-16	0.42	0.42	0.42	0.42	74933
1994-12-19	0.42	0.42	0.42	0.42	19733
1994-12-20	0.42	0.47	0.42	0.47	40800
1994-12-21	0.42	0.47	0.42	0.42	53064
1994-12-22	0.42	0.47	0.42	0.47	24264
1994-12-23	0.47	0.47	0.42	0.42	33600
1994-12-27	0.42	0.42	0.42	0.42	30400
1994-12-28	0.47	0.47	0.38	0.38	60000
1994-12-29	0.38	0.42	0.38	0.38	127464
1994-12-30	0.38	0.42	0.38	0.38	142400
1995-01-03	0.38	0.42	0.38	0.42	133864
1995-01-04	0.42	0.47	0.42	0.47	174133
1995-01-05	0.42	0.42	0.42	0.42	9600
1995-01-06	0.47	0.47	0.42	0.42	5600
1995-01-09	0.42	0.42	0.42	0.42	8000
1995-01-10	0.47	0.47	0.42	0.42	8800
1995-01-11	0.42	0.47	0.42	0.42	54400
1995-01-12	0.42	0.42	0.42	0.42	12264
1995-01-13	0.42	0.42	0.42	0.42	2664
1995-01-16	0.42	0.42	0.42	0.42	26664
1995-01-17	0.42	0.42	0.42	0.42	33064
1995-01-18	0.47	0.47	0.42	0.42	14664
1995-01-19	0.42	0.42	0.42	0.42	6133
1995-01-20	0.47	0.47	0.42	0.42	92800
1995-01-23	0.42	0.42	0.42	0.42	40000
1995-01-24	0.42	0.42	0.42	0.42	1333
1995-01-25	0.42	0.42	0.42	0.42	11200
1995-01-26	0.42	0.42	0.42	0.42	22664
1995-01-27	0.42	0.42	0.42	0.42	5864
1995-01-30	0.42	0.42	0.42	0.42	6400
1995-01-31	0.42	0.42	0.42	0.42	8264
1995-02-01	0.42	0.42	0.42	0.42	9333
1995-02-02	0.47	0.47	0.42	0.42	18664
1995-02-03	0.42	0.42	0.42	0.42	18664
1995-02-06	0.47	0.47	0.47	0.47	4264
1995-02-07	0.47	0.66	0.47	0.61	855733
1995-02-08	0.61	0.61	0.52	0.56	145600
1995-02-09	0.61	0.61	0.56	0.56	98400
1995-02-10	0.56	0.56	0.47	0.56	67733
1995-02-13	0.56	0.56	0.52	0.56	81064
1995-02-14	0.52	0.56	0.52	0.52	11200
1995-02-15	0.56	0.56	0.54	0.56	63464
1995-02-16	0.56	0.66	0.56	0.66	269864
1995-02-17	0.61	0.66	0.61	0.66	211733
1995-02-21	0.66	0.66	0.61	0.61	24800
1995-02-22	0.61	0.61	0.56	0.56	46933
1995-02-23	0.56	0.56	0.52	0.52	29333
1995-02-24	0.56	0.56	0.52	0.52	22933
1995-02-27	0.52	0.52	0.52	0.52	6664
1995-02-28	0.52	0.56	0.52	0.52	51733
1995-03-01	0.52	0.52	0.52	0.52	12264
1995-03-02	0.52	0.52	0.52	0.52	13600
1995-03-03	0.52	0.52	0.52	0.52	10664
1995-03-06	0.52	0.52	0.52	0.52	3200
1995-03-07	0.52	0.52	0.52	0.52	22400
1995-03-08	0.52	0.52	0.52	0.52	25333
1995-03-09	0.52	0.56	0.52	0.56	12800
1995-03-10	0.52	0.52	0.52	0.52	6133
1995-03-13	0.52	0.52	0.52	0.52	8000
1995-03-14	0.52	0.56	0.52	0.56	33064
1995-03-15	0.56	0.56	0.56	0.56	18664
1995-03-16	0.52	0.52	0.52	0.52	14933
1995-03-17	0.52	0.56	0.52	0.56	800
1995-03-20	0.52	0.52	0.47	0.47	12533
1995-03-21	0.47	0.47	0.47	0.47	533
1995-03-22	0.47	0.56	0.47	0.56	151464
1995-03-23	0.52	0.56	0.52	0.56	75464
1995-03-24	0.56	0.56	0.56	0.56	25333
1995-03-27	0.52	0.52	0.52	0.52	21600
1995-03-28	0.52	0.52	0.52	0.52	8000
1995-03-29	0.56	0.56	0.52	0.52	2664
1995-03-30	0.56	0.56	0.52	0.56	183733
1995-03-31	0.56	0.56	0.56	0.56	2400
1995-04-03	0.52	0.56	0.52	0.52	36800
1995-04-04	0.56	0.56	0.52	0.52	55464
1995-04-05	0.56	0.56	0.52	0.52	89864
1995-04-06	0.52	0.52	0.52	0.52	55200
1995-04-07	0.52	0.52	0.52	0.52	15200
1995-04-10	0.56	0.56	0.52	0.52	121864
1995-04-11	0.52	0.52	0.52	0.52	8000
1995-04-12	0.56	0.56	0.52	0.52	267464
1995-04-13	0.52	0.52	0.52	0.52	2664
1995-04-17	0.52	0.52	0.52	0.52	40533
1995-04-18	0.52	0.52	0.52	0.52	44000
1995-04-19	0.47	0.52	0.47	0.52	18664
1995-04-20	0.52	0.52	0.52	0.52	11200
1995-04-21	0.52	0.52	0.52	0.52	20264
1995-04-24	0.52	0.52	0.52	0.52	19733
1995-04-25	0.52	0.52	0.52	0.52	13333
1995-04-26	0.47	0.52	0.47	0.52	72533
1995-04-27	0.52	0.52	0.52	0.52	20264
1995-04-28	0.52	0.61	0.52	0.56	159733
1995-05-01	0.56	0.61	0.56	0.61	68000
1995-05-02	0.56	0.61	0.56	0.61	31464
1995-05-03	0.56	0.56	0.52	0.56	10933
1995-05-04	0.56	0.56	0.52	0.52	29864
1995-05-05	0.56	0.66	0.56	0.66	136000
1995-05-08	0.66	0.66	0.61	0.66	281064
1995-05-09	0.61	0.66	0.61	0.66	26133
1995-05-10	0.61	0.66	0.61	0.66	121864
1995-05-11	0.61	0.66	0.61	0.66	58664
1995-05-12	0.61	0.66	0.61	0.66	278664
1995-05-15	0.66	0.70	0.61	0.70	258933
1995-05-16	0.66	0.70	0.66	0.66	87200
1995-05-17	0.66	0.66	0.61	0.61	22133
1995-05-18	0.66	0.66	0.61	0.66	43464
1995-05-19	0.66	0.66	0.61	0.66	21600
1995-05-22	0.66	0.66	0.61	0.61	36800
1995-05-23	0.61	0.61	0.61	0.61	26933
1995-05-24	0.61	0.61	0.61	0.61	73864
1995-05-25	0.56	0.56	0.56	0.56	5333
1995-05-26	0.61	0.61	0.61	0.61	17864
1995-05-30	0.61	0.61	0.56	0.56	52000
1995-05-31	0.56	0.56	0.56	0.56	533
1995-06-01	0.56	0.56	0.56	0.56	14664
1995-06-02	0.56	0.61	0.52	0.61	26133
1995-06-05	0.56	0.61	0.56	0.61	14400
1995-06-06	0.61	0.66	0.61	0.66	152000
1995-06-07	0.66	0.70	0.66	0.70	49064
1995-06-08	0.66	0.70	0.66	0.70	127464
1995-06-09	0.70	0.80	0.70	0.75	95733
1995-06-12	0.75	0.80	0.66	0.70	165864
1995-06-13	0.66	0.70	0.66	0.70	22664
1995-06-14	0.70	0.70	0.70	0.70	63464
1995-06-15	0.70	0.70	0.68	0.70	28800
1995-06-16	0.66	0.75	0.66	0.75	117333
1995-06-19	0.70	0.75	0.70	0.75	74664
1995-06-20	0.75	0.75	0.70	0.70	97064
1995-06-21	0.75	0.75	0.70	0.70	38664
1995-06-22	0.70	0.70	0.70	0.70	58400
1995-06-23	0.66	0.70	0.66	0.66	30400
1995-06-26	0.70	0.70	0.66	0.66	37864
1995-06-27	0.70	0.70	0.66	0.70	76264
1995-06-28	0.66	0.70	0.66	0.66	21064
1995-06-29	0.66	0.70	0.66	0.70	29600
1995-06-30	0.66	0.66	0.66	0.66	8800
1995-07-03	0.66	0.66	0.66	0.66	9064
1995-07-05	0.66	0.66	0.66	0.66	32533
1995-07-06	0.61	0.66	0.61	0.61	8264
1995-07-07	0.66	0.66	0.61	0.61	12000
1995-07-10	0.66	0.66	0.66	0.66	3733
1995-07-11	0.61	0.61	0.61	0.61	15464
1995-07-12	0.61	0.66	0.56	0.61	37864
1995-07-13	0.56	0.66	0.56	0.66	16264
1995-07-14	0.61	0.66	0.61	0.66	5600
1995-07-17	0.66	0.66	0.66	0.66	1600
1995-07-18	0.66	0.66	0.66	0.66	53333
1995-07-19	0.66	0.66	0.66	0.66	56800
1995-07-20	0.66	0.66	0.66	0.66	16800
1995-07-21	0.66	0.66	0.61	0.61	26933
1995-07-24	0.61	0.66	0.61	0.61	29864
1995-07-25	0.61	0.66	0.61	0.66	92264
1995-07-26	0.66	0.66	0.61	0.66	28533
1995-07-27	0.61	0.66	0.61	0.66	70664
1995-07-28	0.66	0.70	0.66	0.66	60000
1995-07-31	0.61	0.61	0.61	0.61	7200
1995-08-01	0.61	0.66	0.61	0.66	52000
1995-08-02	0.61	0.61	0.61	0.61	10133
1995-08-03	0.61	0.61	0.61	0.61	34133
1995-08-04	0.61	0.66	0.61	0.66	13333
1995-08-07	0.70	0.70	0.66	0.66	15200
1995-08-08	0.66	0.66	0.66	0.66	30400
1995-08-09	0.61	0.66	0.61	0.66	134133
1995-08-10	0.70	0.70	0.66	0.70	105600
1995-08-11	0.70	0.70	0.70	0.70	95464
1995-08-14	0.66	0.70	0.66	0.70	74133
1995-08-15	0.66	0.75	0.66	0.75	100000
1995-08-16	0.70	0.75	0.70	0.75	37333
1995-08-17	0.70	0.75	0.70	0.75	56000
1995-08-18	0.70	0.75	0.70	0.75	41864
1995-08-21	0.75	0.75	0.70	0.75	37864
1995-08-22	0.75	0.80	0.70	0.75	347200
1995-08-23	0.80	0.80	0.75	0.75	190133
1995-08-24	0.75	0.75	0.75	0.75	25600
1995-08-25	0.75	0.75	0.70	0.75	143464
1995-08-28	0.70	0.70	0.70	0.70	9600
1995-08-29	0.75	0.75	0.70	0.75	56533
1995-08-30	0.75	0.75	0.70	0.75	31464
1995-08-31	0.70	0.75	0.70	0.75	47464
1995-09-01	0.70	0.70	0.70	0.70	13064
1995-09-05	0.66	0.70	0.66	0.70	12000
1995-09-06	0.70	0.75	0.70	0.70	9064
1995-09-07	0.70	0.70	0.70	0.70	3733
1995-09-08	0.70	0.70	0.70	0.70	4000
1995-09-11	0.70	0.70	0.70	0.70	25333
1995-09-12	0.70	0.75	0.70	0.70	145064
1995-09-13	0.70	0.70	0.70	0.70	6664
1995-09-14	0.70	0.75	0.70	0.75	9600
1995-09-15	0.70	0.70	0.70	0.70	21600
1995-09-18	0.70	0.70	0.70	0.70	20533
1995-09-19	0.70	0.70	0.66	0.66	14133
1995-09-20	0.70	0.70	0.66	0.70	19733
1995-09-21	0.66	0.70	0.66	0.70	8533
1995-09-22	0.66	0.70	0.66	0.70	77600
1995-09-25	0.66	0.66	0.61	0.66	54133
1995-09-26	0.66	0.66	0.61	0.61	59464
1995-09-27	0.66	0.66	0.61	0.66	58133
1995-09-28	0.70	0.70	0.66	0.66	38400
1995-09-29	0.66	0.66	0.66	0.66	10133
1995-10-02	0.66	0.66	0.66	0.66	5333
1995-10-03	0.66	0.66	0.66	0.66	264
1995-10-04	0.66	0.66	0.61	0.61	55464
1995-10-05	0.61	0.66	0.61	0.66	30400
1995-10-06	0.66	0.66	0.61	0.61	4264
1995-10-09	0.61	0.61	0.61	0.61	94664
1995-10-10	0.61	0.66	0.61	0.66	263733
1995-10-11	0.70	0.70	0.61	0.61	30933
1995-10-12	0.61	0.66	0.61	0.61	12533
1995-10-13	0.61	0.61	0.61	0.61	3200
1995-10-16	0.61	0.61	0.56	0.61	131200
1995-10-17	0.61	0.61	0.56	0.61	161600
1995-10-18	0.61	0.66	0.61	0.66	12000
1995-10-19	0.61	0.61	0.61	0.61	6664
1995-10-20	0.61	0.61	0.61	0.61	79733
1995-10-23	0.61	0.61	0.61	0.61	4000
1995-10-24	0.66	0.66	0.61	0.61	14400
1995-10-25	0.61	0.61	0.61	0.61	20264
1995-10-26	0.61	0.61	0.61	0.61	13064
1995-10-27	0.61	0.61	0.61	0.61	533
1995-10-30	0.61	0.66	0.61	0.66	103733
1995-10-31	0.61	0.61	0.61	0.61	13333
1995-11-01	0.61	0.61	0.61	0.61	29064
1995-11-02	0.61	0.61	0.61	0.61	7733
1995-11-03	0.56	0.66	0.56	0.61	35200
1995-11-06	0.56	0.56	0.56	0.56	8264
1995-11-07	0.61	0.61	0.56	0.56	31200
1995-11-08	0.56	0.56	0.56	0.56	66933
1995-11-09	0.56	0.56	0.56	0.56	26933
1995-11-10	0.56	0.61	0.56	0.61	37064
1995-11-13	0.56	0.56	0.56	0.56	17333
1995-11-14	0.56	0.56	0.56	0.56	65064
1995-11-15	0.56	0.56	0.56	0.56	8800
1995-11-16	0.56	0.61	0.56	0.56	16264
1995-11-17	0.61	0.61	0.56	0.61	42664
1995-11-20	0.56	0.56	0.56	0.56	22133
1995-11-21	0.61	0.61	0.56	0.56	51733
1995-11-22	0.56	0.56	0.56	0.56	9333
1995-11-24	0.61	0.61	0.56	0.56	15464
1995-11-27	0.56	0.56	0.56	0.56	59733
1995-11-28	0.56	0.56	0.56	0.56	73864
1995-11-29	0.61	0.61	0.56	0.56	86933
1995-11-30	0.56	0.56	0.56	0.56	42400
1995-12-01	0.56	0.56	0.56	0.56	16800
1995-12-04	0.56	0.56	0.56	0.56	34133
1995-12-05	0.56	0.56	0.52	0.56	164000
1995-12-06	0.56	0.56	0.52	0.56	50133
1995-12-07	0.56	0.56	0.56	0.56	27464
1995-12-08	0.56	0.56	0.52	0.56	136264
1995-12-11	0.52	0.56	0.52	0.52	28264
1995-12-12	0.52	0.56	0.52	0.52	88000
1995-12-13	0.56	0.56	0.56	0.56	57600
1995-12-14	0.52	0.56	0.52	0.56	106133
1995-12-15	0.52	0.56	0.52	0.52	33864
1995-12-18	0.52	0.52	0.52	0.52	48800
1995-12-19	0.52	0.56	0.52	0.56	138400
1995-12-20	0.56	0.56	0.52	0.56	85333
1995-12-21	0.56	0.56	0.56	0.56	69600
1995-12-22	0.56	0.61	0.56	0.61	240264
1995-12-26	0.56	0.61	0.56	0.56	85864
1995-12-27	0.56	0.56	0.56	0.56	68800
1995-12-28	0.56	0.56	0.52	0.56	52000
1995-12-29	0.52	0.56	0.52	0.56	156264
1996-01-02	0.56	0.56	0.56	0.56	40264
1996-01-03	0.52	0.61	0.52	0.56	22133
1996-01-04	0.56	0.56	0.52	0.52	98664
1996-01-05	0.52	0.56	0.52	0.56	15200
1996-01-09	0.56	0.56	0.52	0.52	32000
1996-01-10	0.52	0.56	0.52	0.52	25333
1996-01-11	0.52	0.56	0.52	0.56	18664
1996-01-12	0.52	0.56	0.52	0.52	86933
1996-01-15	0.52	0.52	0.52	0.52	11733
1996-01-16	0.52	0.56	0.52	0.56	20264
1996-01-17	0.56	0.56	0.56	0.56	57600
1996-01-18	0.61	0.61	0.56	0.56	33600
1996-01-19	0.56	0.56	0.56	0.56	42664
1996-01-22	0.56	0.56	0.56	0.56	56533
1996-01-23	0.56	0.75	0.56	0.70	339200
1996-01-24	0.70	0.75	0.70	0.75	85600
1996-01-25	0.75	0.75	0.70	0.70	110664
1996-01-26	0.70	0.75	0.70	0.75	271200
1996-01-29	0.80	0.80	0.70	0.70	88264
1996-01-30	0.70	0.70	0.70	0.70	86133
1996-01-31	0.75	0.75	0.70	0.70	26400
1996-02-01	0.70	0.70	0.66	0.66	57064
1996-02-02	0.66	0.70	0.66	0.70	31200
1996-02-05	0.66	0.66	0.66	0.66	2133
1996-02-06	0.66	0.70	0.66	0.66	82133
1996-02-07	0.66	0.70	0.66	0.66	57333
1996-02-08	0.66	0.70	0.66	0.70	57864
1996-02-09	0.70	0.75	0.70	0.75	126933
1996-02-12	0.70	0.75	0.70	0.75	28000
1996-02-13	0.70	0.75	0.70	0.70	19733
1996-02-14	0.70	0.70	0.70	0.70	104800
1996-02-15	0.66	0.66	0.66	0.66	1064
1996-02-16	0.70	0.70	0.66	0.70	63200
1996-02-20	0.66	0.70	0.66	0.66	53064
1996-02-21	0.66	0.66	0.61	0.61	57864
1996-02-22	0.61	0.66	0.61	0.66	127464
1996-02-23	0.66	0.66	0.66	0.66	5333
1996-02-26	0.66	0.70	0.66	0.70	42664
1996-02-27	0.66	0.70	0.66	0.70	53600
1996-02-28	0.66	0.70	0.66	0.70	2933
1996-02-29	0.66	0.66	0.66	0.66	18400
1996-03-01	0.66	0.70	0.66	0.66	29600
1996-03-04	0.66	0.66	0.66	0.66	5333
1996-03-05	0.66	0.70	0.66	0.70	20800
1996-03-06	0.70	0.70	0.66	0.66	13864
1996-03-07	0.66	0.70	0.66	0.70	12533
1996-03-08	0.66	0.66	0.66	0.66	42933
1996-03-11	0.66	0.66	0.66	0.66	41064
1996-03-12	0.70	0.70	0.66	0.66	99200
1996-03-13	0.66	0.66	0.61	0.61	16800
1996-03-14	0.61	0.66	0.61	0.66	7733
1996-03-18	0.61	0.61	0.61	0.61	19733
1996-03-19	0.66	0.66	0.66	0.66	42664
1996-03-21	0.61	0.61	0.61	0.61	3733
1996-03-22	0.61	0.61	0.61	0.61	22933
1996-03-25	0.61	0.61	0.61	0.61	41864
1996-03-26	0.61	0.61	0.61	0.61	3200
1996-03-27	0.61	0.61	0.61	0.61	30400
1996-03-29	0.61	0.61	0.61	0.61	29864
1996-04-01	0.61	0.66	0.61	0.66	18664
1996-04-02	0.66	0.66	0.61	0.61	168264
1996-04-03	0.61	0.61	0.61	0.61	2664
1996-04-04	0.61	0.66	0.61	0.61	72533
1996-04-08	0.66	0.66	0.61	0.66	41864
1996-04-09	0.66	0.66	0.56	0.61	244000
1996-04-10	0.61	0.66	0.61	0.66	136533
1996-04-11	0.61	0.66	0.61	0.66	74933
1996-04-12	0.66	0.66	0.61	0.66	85600
1996-04-15	0.66	0.70	0.66	0.66	22933
1996-04-16	0.66	0.66	0.66	0.66	12800
1996-04-17	0.70	0.70	0.66	0.70	32264
1996-04-18	0.70	0.70	0.66	0.66	98400
1996-04-19	0.66	0.66	0.66	0.66	57864
1996-04-22	0.66	0.66	0.66	0.66	14133
1996-04-23	0.66	0.66	0.66	0.66	26133
1996-04-24	0.66	0.70	0.66	0.66	25600
1996-04-25	0.66	0.66	0.61	0.66	66933
1996-04-26	0.66	0.66	0.61	0.61	71200
1996-04-29	0.61	0.61	0.61	0.61	2933
1996-04-30	0.61	0.61	0.61	0.61	65333
1996-05-01	0.61	0.66	0.56	0.66	155200
1996-05-02	0.66	0.66	0.61	0.61	22933
1996-05-03	0.61	0.66	0.61	0.66	33864
1996-05-06	0.61	0.66	0.61	0.66	11733
1996-05-07	0.66	0.66	0.61	0.61	61064
1996-05-08	0.61	0.61	0.61	0.61	64533
1996-05-09	0.61	0.61	0.61	0.61	85064
1996-05-10	0.61	0.61	0.61	0.61	10133
1996-05-13	0.61	0.61	0.61	0.61	8800
1996-05-14	0.61	0.61	0.61	0.61	1864
1996-05-15	0.61	0.61	0.61	0.61	42133
1996-05-16	0.61	0.61	0.61	0.61	533
1996-05-17	0.61	0.61	0.61	0.61	5864
1996-05-20	0.61	0.61	0.61	0.61	6400
1996-05-21	0.61	0.61	0.61	0.61	35733
1996-05-22	0.61	0.66	0.61	0.63	62933
1996-05-23	0.61	0.61	0.61	0.61	77333
1996-05-24	0.66	0.66	0.61	0.61	91733
1996-05-28	0.61	0.66	0.61	0.61	43464
1996-05-29	0.61	0.66	0.61	0.61	108800
1996-05-30	0.66	0.66	0.66	0.66	25864
1996-05-31	0.66	0.70	0.66	0.70	186400
1996-06-03	0.70	1.08	0.70	0.98	1690400
1996-06-04	1.03	1.08	0.89	0.98	1070400
1996-06-05	0.98	1.08	0.98	1.03	705600
1996-06-06	1.03	1.08	1.03	1.08	550933
1996-06-07	1.03	1.03	0.98	1.03	212000
1996-06-10	0.98	1.03	0.98	0.98	428264
1996-06-11	1.03	1.03	0.98	1.03	558664
1996-06-12	1.03	1.03	0.98	1.03	130400
1996-06-13	0.98	1.03	0.98	0.98	112000
1996-06-14	0.98	1.03	0.98	0.98	175200
1996-06-17	0.98	1.03	0.98	0.98	129064
1996-06-18	0.98	0.98	0.94	0.94	209600
1996-06-19	0.98	0.98	0.94	0.94	70664
1996-06-20	0.94	0.94	0.84	0.84	134933
1996-06-21	0.89	0.89	0.84	0.84	84000
1996-06-24	0.84	0.84	0.80	0.80	112264
1996-06-25	0.75	0.89	0.75	0.84	61864
1996-06-26	0.84	0.98	0.84	0.94	231464
1996-06-27	0.89	0.94	0.89	0.94	43200
1996-06-28	0.94	0.94	0.89	0.94	11200
1996-07-01	0.89	0.94	0.89	0.89	21064
1996-07-02	0.94	0.94	0.94	0.94	122664
1996-07-03	0.94	0.94	0.94	0.94	27464
1996-07-05	0.94	0.94	0.94	0.94	7733
1996-07-08	0.89	0.89	0.89	0.89	17600
1996-07-09	0.89	0.89	0.84	0.84	85864
1996-07-10	0.84	0.89	0.80	0.84	95464
1996-07-11	0.80	0.80	0.75	0.75	122400
1996-07-12	0.80	0.80	0.80	0.80	21600
1996-07-15	0.84	0.84	0.80	0.80	91733
1996-07-16	0.80	0.84	0.75	0.75	77064
1996-07-17	0.80	0.84	0.80	0.84	216264
1996-07-18	0.84	0.84	0.80	0.80	85064
1996-07-19	0.80	0.84	0.80	0.84	110933
1996-07-22	0.89	0.89	0.84	0.89	104000
1996-07-23	0.84	0.84	0.80	0.84	150664
1996-07-24	0.80	0.84	0.80	0.84	44000
1996-07-25	0.84	0.84	0.75	0.80	180533
1996-07-26	0.75	0.75	0.75	0.75	311733
1996-07-29	0.75	0.80	0.75	0.80	96800
1996-07-30	0.80	0.80	0.80	0.80	1333
1996-07-31	0.75	0.80	0.75	0.80	16533
1996-08-01	0.75	0.75	0.75	0.75	90933
1996-08-02	0.80	0.80	0.75	0.80	81333
1996-08-05	0.80	0.80	0.80	0.80	42933
1996-08-06	0.75	0.75	0.75	0.75	49600
1996-08-07	0.75	0.80	0.75	0.80	48533
1996-08-08	0.80	0.80	0.75	0.75	30133
1996-08-09	0.80	0.80	0.75	0.80	120000
1996-08-12	0.80	0.80	0.80	0.80	28800
1996-08-13	0.80	0.84	0.80	0.80	70664
1996-08-14	0.80	0.84	0.80	0.84	104264
1996-08-15	0.80	0.84	0.80	0.80	164533
1996-08-16	0.80	0.84	0.80	0.84	31464
1996-08-19	0.84	0.84	0.80	0.84	89600
1996-08-20	0.84	0.84	0.80	0.84	47200
1996-08-21	0.80	0.84	0.80	0.84	22933
1996-08-22	0.84	0.84	0.84	0.84	150400
1996-08-23	0.84	0.84	0.80	0.80	34664
1996-08-26	0.84	0.84	0.84	0.84	83733
1996-08-27	0.80	0.84	0.80	0.84	95733
1996-08-28	0.80	0.89	0.80	0.89	349864
1996-08-29	0.94	0.94	0.89	0.94	151733
1996-08-30	0.94	0.98	0.94	0.98	148000
1996-09-03	0.98	0.98	0.94	0.98	53600
1996-09-04	0.98	0.98	0.94	0.94	44264
1996-09-05	0.98	0.98	0.94	0.94	50664
1996-09-06	0.89	0.94	0.89	0.94	86400
1996-09-09	0.94	0.98	0.94	0.98	81333
1996-09-10	0.94	0.94	0.94	0.94	128533
1996-09-11	0.94	0.98	0.94	0.94	106933
1996-09-12	0.94	0.98	0.94	0.98	113333
1996-09-13	0.98	1.08	0.98	1.03	283733
1996-09-16	0.98	1.03	0.98	1.03	99733
1996-09-17	1.03	1.03	0.98	1.03	648000
1996-09-18	1.03	1.03	0.98	0.98	210400
1996-09-19	0.98	0.98	0.98	0.98	50664
1996-09-20	0.98	0.98	0.98	0.98	79464
1996-09-23	0.98	0.98	0.98	0.98	67464
1996-09-24	0.98	0.98	0.94	0.98	24264
1996-09-25	0.94	0.98	0.94	0.98	49600
1996-09-26	0.98	0.98	0.94	0.98	108264
1996-09-27	0.94	0.98	0.94	0.94	56800
1996-09-30	0.94	0.98	0.94	0.98	96533
1996-10-01	0.98	0.98	0.94	0.94	58664
1996-10-02	0.94	0.98	0.94	0.94	81600
1996-10-03	0.98	0.98	0.98	0.98	6400
1996-10-04	0.94	0.98	0.94	0.98	27733
1996-10-07	0.98	0.98	0.94	0.94	29333
1996-10-08	0.94	0.98	0.94	0.98	80264
1996-10-09	0.98	0.98	0.89	0.94	73064
1996-10-10	0.98	0.98	0.89	0.89	64000
1996-10-11	0.94	0.94	0.89	0.94	94664
1996-10-14	0.94	0.94	0.89	0.94	40533
1996-10-15	0.94	0.98	0.94	0.98	168800
1996-10-16	0.94	0.98	0.94	0.94	30933
1996-10-17	0.98	0.98	0.89	0.89	33864
1996-10-18	0.94	0.94	0.89	0.94	22933
1996-10-21	0.89	0.94	0.89	0.89	21864
1996-10-22	0.89	0.94	0.89	0.94	26400
1996-10-23	0.94	0.94	0.89	0.89	38664
1996-10-24	0.89	0.94	0.89	0.89	97333
1996-10-25	0.89	0.89	0.89	0.89	20800
1996-10-28	0.94	0.94	0.89	0.94	40533
1996-10-29	0.94	0.94	0.89	0.89	14133
1996-10-30	0.89	0.89	0.89	0.89	47733
1996-10-31	0.89	0.94	0.84	0.94	94400
1996-11-01	0.94	0.94	0.89	0.89	37064
1996-11-04	0.89	0.89	0.84	0.89	44533
1996-11-05	0.89	0.89	0.84	0.89	8000
1996-11-06	0.89	0.89	0.84	0.89	54133
1996-11-07	0.84	0.84	0.84	0.84	91733
1996-11-08	0.89	0.89	0.84	0.89	4264
1996-11-11	0.84	0.84	0.84	0.84	4800
1996-11-12	0.84	0.89	0.84	0.89	40000
1996-11-13	0.89	0.89	0.84	0.84	37600
1996-11-14	0.84	0.89	0.84	0.84	39733
1996-11-15	0.89	0.89	0.84	0.89	81600
1996-11-18	0.89	0.89	0.84	0.84	99464
1996-11-19	0.84	0.89	0.84	0.89	11464
1996-11-20	0.84	0.89	0.84	0.89	15200
1996-11-21	0.89	0.89	0.84	0.89	17600
1996-11-22	0.84	0.89	0.84	0.84	95200
1996-11-25	0.80	0.89	0.80	0.84	125064
1996-11-26	0.84	0.89	0.84	0.84	147733
1996-11-27	0.84	0.89	0.84	0.84	22133
1996-11-29	0.89	0.89	0.84	0.84	105333
1996-12-02	0.84	0.89	0.84	0.89	37864
1996-12-03	0.89	0.89	0.84	0.89	138933
1996-12-04	0.84	0.89	0.84	0.84	125064
1996-12-05	0.89	0.89	0.84	0.84	112000
1996-12-06	0.89	0.94	0.84	0.84	197600
1996-12-09	0.84	0.89	0.84	0.84	61333
1996-12-10	0.84	0.89	0.84	0.84	65864
1996-12-11	0.84	0.89	0.84	0.89	245333
1996-12-12	0.89	0.89	0.84	0.84	65600
1996-12-13	0.84	0.89	0.80	0.89	68533
1996-12-16	0.89	0.89	0.84	0.84	86400
1996-12-17	0.89	0.89	0.84	0.89	108533
1996-12-18	0.89	0.89	0.84	0.89	66133
1996-12-19	0.89	0.89	0.84	0.89	29600
1996-12-20	0.89	0.89	0.84	0.89	67464
1996-12-23	0.89	0.89	0.84	0.89	60533
1996-12-24	0.89	0.89	0.84	0.89	104800
1996-12-26	0.84	0.89	0.84	0.89	45333
1996-12-27	0.84	0.94	0.84	0.94	109333
1996-12-30	0.89	0.89	0.84	0.89	82664
1996-12-31	0.84	0.94	0.84	0.94	154933
1997-01-02	0.94	0.94	0.91	0.91	29600
1997-01-03	0.94	0.94	0.91	0.91	7200
1997-01-06	0.91	0.91	0.91	0.91	22400
1997-01-07	0.91	0.91	0.88	0.89	100000
1997-01-08	0.88	0.88	0.84	0.86	56800
1997-01-09	0.84	0.84	0.84	0.84	54400
1997-01-10	0.83	0.83	0.78	0.78	53600
1997-01-13	0.77	0.81	0.77	0.81	113600
1997-01-14	0.80	0.81	0.77	0.77	67200
1997-01-15	0.78	0.83	0.77	0.83	222400
1997-01-16	0.81	0.84	0.81	0.84	27200
1997-01-17	0.83	0.83	0.83	0.83	31200
1997-01-20	0.81	0.81	0.81	0.81	19200
1997-01-21	0.83	0.83	0.78	0.80	58400
1997-01-22	0.81	0.81	0.80	0.80	44000
1997-01-23	0.80	0.80	0.78	0.78	73600
1997-01-24	0.80	0.81	0.78	0.78	416000
1997-01-27	0.78	0.78	0.77	0.78	132800
1997-01-28	0.80	0.80	0.78	0.78	40000
1997-01-29	0.78	0.78	0.78	0.78	10400
1997-01-30	0.78	0.81	0.78	0.81	43200
1997-01-31	0.80	0.81	0.80	0.80	40000
1997-02-03	0.80	0.81	0.80	0.80	77600
1997-02-04	0.80	0.81	0.80	0.81	42400
1997-02-05	0.81	0.81	0.77	0.78	122400
1997-02-06	0.78	0.78	0.77	0.78	47200
1997-02-07	0.78	0.78	0.77	0.77	136800
1997-02-10	0.78	0.78	0.75	0.77	68000
1997-02-11	0.75	0.75	0.73	0.73	326400
1997-02-12	0.75	0.75	0.73	0.73	37600
1997-02-13	0.73	0.77	0.72	0.77	134400
1997-02-14	0.75	0.78	0.75	0.75	154400
1997-02-18	0.73	0.75	0.73	0.73	82400
1997-02-19	0.73	0.75	0.73	0.75	60000
1997-02-20	0.73	0.75	0.73	0.75	39200
1997-02-21	0.73	0.73	0.73	0.73	4800
1997-02-24	0.73	0.75	0.73	0.75	11200
1997-02-25	0.73	0.77	0.73	0.77	3200
1997-02-26	0.75	0.75	0.73	0.75	44000
1997-02-27	0.77	0.83	0.77	0.81	154400
1997-02-28	0.81	0.81	0.81	0.81	44000
1997-03-03	0.83	0.83	0.81	0.81	20000
1997-03-04	0.80	0.81	0.78	0.78	68800
1997-03-05	0.78	0.78	0.75	0.75	24000
1997-03-06	0.73	0.73	0.73	0.73	57600
1997-03-07	0.73	0.77	0.73	0.77	7200
1997-03-10	0.73	0.75	0.73	0.73	36000
1997-03-11	0.73	0.73	0.73	0.73	18400
1997-03-12	0.73	0.73	0.73	0.73	20000
1997-03-13	0.72	0.72	0.70	0.70	244000
1997-03-14	0.69	0.70	0.69	0.70	106400
1997-03-17	0.72	0.72	0.69	0.69	13600
1997-03-18	0.72	0.73	0.72	0.73	69600
1997-03-19	0.72	0.75	0.72	0.75	139200
1997-03-20	0.75	0.75	0.73	0.73	16800
1997-03-21	0.73	0.73	0.73	0.73	18400
1997-03-24	0.72	0.72	0.72	0.72	11200
1997-03-25	0.72	0.73	0.70	0.70	21600
1997-03-26	0.70	0.73	0.70	0.72	40800
1997-03-27	0.72	0.73	0.67	0.73	136000
1997-03-31	0.72	0.72	0.72	0.72	4800
1997-04-01	0.72	0.72	0.72	0.72	2400
1997-04-03	0.72	0.72	0.72	0.72	1600
1997-04-04	0.72	0.72	0.69	0.69	34400
1997-04-07	0.69	0.69	0.64	0.64	84000
1997-04-08	0.64	0.69	0.64	0.69	18400
1997-04-09	0.67	0.69	0.67	0.67	48000
1997-04-10	0.66	0.67	0.66	0.67	19200
1997-04-11	0.67	0.67	0.64	0.64	68800
1997-04-14	0.64	0.66	0.63	0.66	12000
1997-04-15	0.67	0.67	0.66	0.66	40800
1997-04-16	0.67	0.67	0.67	0.67	16000
1997-04-17	0.66	0.66	0.66	0.66	8800
1997-04-18	0.64	0.64	0.64	0.64	10400
1997-04-21	0.64	0.66	0.64	0.66	24800
1997-04-23	0.64	0.64	0.64	0.64	8000
1997-04-24	0.66	0.66	0.64	0.66	30400
1997-04-25	0.64	0.64	0.64	0.64	16000
1997-04-28	0.63	0.64	0.63	0.63	49600
1997-04-29	0.63	0.63	0.63	0.63	18400
1997-04-30	0.61	0.63	0.61	0.63	24800
1997-05-01	0.61	0.61	0.61	0.61	32800
1997-05-02	0.61	0.63	0.61	0.63	58400
1997-05-05	0.61	0.61	0.59	0.59	44000
1997-05-06	0.59	0.61	0.59	0.59	27200
1997-05-07	0.59	0.59	0.58	0.58	134400
1997-05-08	0.59	0.59	0.55	0.55	153600
1997-05-09	0.53	0.59	0.53	0.58	101600
1997-05-12	0.58	0.63	0.58	0.61	211200
1997-05-13	0.61	0.61	0.61	0.61	6400
1997-05-14	0.59	0.61	0.59	0.59	39200
1997-05-15	0.59	0.61	0.59	0.59	16000
1997-05-16	0.59	0.61	0.59	0.59	39200
1997-05-19	0.61	0.61	0.59	0.61	12800
1997-05-20	0.61	0.63	0.59	0.61	132800
1997-05-21	0.61	0.61	0.59	0.61	23200
1997-05-22	0.61	0.61	0.61	0.61	10400
1997-05-23	0.59	0.59	0.59	0.59	72000
1997-05-27	0.61	0.63	0.61	0.63	112000
1997-05-28	0.63	0.64	0.63	0.63	63200
1997-05-29	0.66	0.75	0.66	0.75	332000
1997-05-30	0.78	0.89	0.78	0.89	423200
1997-06-02	0.89	0.91	0.88	0.88	627200
1997-06-03	0.89	0.97	0.88	0.94	679200
1997-06-04	0.92	0.97	0.92	0.94	269600
1997-06-05	0.94	0.97	0.94	0.97	364800
1997-06-06	0.98	1.02	0.98	1.00	506400
1997-06-09	0.98	1.02	0.98	1.00	203200
1997-06-10	1.00	1.00	0.92	0.94	377600
1997-06-11	0.92	0.95	0.92	0.95	292800
1997-06-12	0.95	0.95	0.95	0.95	109600
1997-06-13	0.95	0.97	0.95	0.97	39200
1997-06-16	0.95	0.95	0.92	0.94	104000
1997-06-17	0.92	0.94	0.92	0.92	32000
1997-06-18	0.91	0.92	0.88	0.88	228000
1997-06-19	0.88	0.88	0.88	0.88	120800
1997-06-20	0.86	0.92	0.86	0.92	61600
1997-06-23	0.95	1.02	0.95	0.97	476000
1997-06-24	1.00	1.00	0.98	0.98	39200
1997-06-25	1.00	1.06	1.00	1.06	479200
1997-06-26	1.05	1.05	1.03	1.05	73600
1997-06-27	1.03	1.11	1.03	1.09	144000
1997-06-30	1.09	1.09	1.05	1.06	114400
1997-07-01	1.09	1.11	1.06	1.06	222400
1997-07-02	1.08	1.09	1.05	1.09	532000
1997-07-03	1.11	1.11	1.09	1.09	50400
1997-07-07	1.09	1.13	1.09	1.09	204000
1997-07-08	1.09	1.11	1.09	1.10	68800
1997-07-09	1.09	1.10	1.09	1.09	89600
1997-07-10	1.09	1.11	1.09	1.10	112000
1997-07-11	1.10	1.13	1.10	1.13	498400
1997-07-14	1.14	1.19	1.14	1.18	65600
1997-07-15	1.20	1.22	1.19	1.19	123200
1997-07-16	1.17	1.19	1.13	1.14	158400
1997-07-17	1.13	1.17	1.13	1.16	57600
1997-07-18	1.14	1.16	1.13	1.13	27200
1997-07-21	1.14	1.22	1.13	1.22	174400
1997-07-22	1.21	1.23	1.20	1.23	329600
1997-07-23	1.24	1.30	1.24	1.27	213600
1997-07-24	1.27	1.30	1.25	1.30	124000
1997-07-25	1.31	1.38	1.31	1.37	308800
1997-07-28	1.35	1.59	1.35	1.55	869600
1997-07-29	1.53	1.56	1.45	1.48	323200
1997-07-30	1.46	1.56	1.46	1.56	288800
1997-07-31	1.55	1.70	1.55	1.64	520800
1997-08-01	1.65	1.66	1.63	1.64	134400
1997-08-04	1.64	1.66	1.63	1.63	156800
1997-08-05	1.60	1.60	1.52	1.52	176000
1997-08-06	1.47	1.55	1.47	1.55	294400
1997-08-07	1.56	1.56	1.52	1.53	103200
1997-08-08	1.53	1.53	1.47	1.50	65600
1997-08-11	1.48	1.48	1.40	1.41	52800
1997-08-12	1.42	1.48	1.42	1.46	68000
1997-08-13	1.48	1.49	1.44	1.46	168800
1997-08-14	1.45	1.48	1.45	1.47	66400
1997-08-15	1.47	1.53	1.47	1.53	108000
1997-08-18	1.52	1.52	1.48	1.50	29600
1997-08-19	1.48	1.50	1.47	1.47	47200
1997-08-20	1.46	1.46	1.45	1.45	20000
1997-08-21	1.45	1.48	1.45	1.45	88000
1997-08-22	1.45	1.45	1.44	1.45	20800
1997-08-25	1.47	1.47	1.45	1.45	17600
1997-08-26	1.45	1.47	1.45	1.45	28800
1997-08-27	1.47	1.53	1.45	1.53	112800
1997-08-28	1.50	1.50	1.48	1.50	102400
1997-08-29	1.48	1.50	1.48	1.50	22400
1997-09-02	1.50	1.53	1.48	1.52	28000
1997-09-03	1.53	1.53	1.48	1.48	74400
1997-09-04	1.45	1.47	1.45	1.47	27200
1997-09-05	1.50	1.53	1.50	1.53	61600
1997-09-08	1.50	1.50	1.48	1.48	188000
1997-09-09	1.48	1.48	1.48	1.48	32800
1997-09-10	1.48	1.50	1.47	1.47	47200
1997-09-11	1.48	1.52	1.48	1.52	72800
1997-09-12	1.53	1.55	1.49	1.55	55200
1997-09-15	1.56	1.63	1.56	1.63	189600
1997-09-16	1.66	1.78	1.64	1.75	504000
1997-09-17	1.78	1.88	1.76	1.76	268000
1997-09-18	1.75	1.78	1.70	1.78	236000
1997-09-19	1.80	1.84	1.79	1.81	153600
1997-09-22	1.83	1.83	1.75	1.76	88000
1997-09-23	1.75	1.75	1.70	1.72	59200
1997-09-24	1.69	1.70	1.65	1.66	80000
1997-09-25	1.64	1.65	1.63	1.64	30400
1997-09-26	1.64	1.65	1.63	1.65	47200
1997-09-29	1.67	1.72	1.67	1.72	170400
1997-09-30	1.74	1.75	1.74	1.75	144000
1997-10-01	1.75	1.78	1.72	1.77	186400
1997-10-02	1.77	1.79	1.77	1.79	149600
1997-10-03	1.81	1.81	1.77	1.77	123200
1997-10-06	1.77	1.84	1.77	1.84	226400
1997-10-07	1.82	1.86	1.81	1.84	139200
1997-10-08	1.83	1.83	1.80	1.80	29600
1997-10-09	1.82	1.82	1.78	1.78	41600
1997-10-10	1.77	1.78	1.75	1.77	60000
1997-10-13	1.75	1.75	1.74	1.75	43200
1997-10-14	1.75	1.79	1.75	1.79	667200
1997-10-15	1.80	1.81	1.75	1.75	182400
1997-10-16	1.75	1.78	1.75	1.75	544000
1997-10-17	1.75	1.77	1.75	1.77	11200
1997-10-20	1.75	1.77	1.75	1.77	112800
1997-10-21	1.76	1.77	1.72	1.73	207200
1997-10-22	1.77	1.77	1.74	1.74	21600
1997-10-23	1.73	1.73	1.69	1.70	48000
1997-10-24	1.69	1.69	1.61	1.61	144800
1997-10-27	1.61	1.61	1.39	1.50	468800
1997-10-28	1.47	1.50	1.41	1.45	72000
1997-10-29	1.45	1.47	1.45	1.47	121600
1997-10-30	1.47	1.47	1.45	1.45	18400
1997-10-31	1.46	1.52	1.46	1.52	247200
1997-11-03	1.50	1.53	1.50	1.53	33600
1997-11-04	1.52	1.56	1.52	1.55	48000
1997-11-05	1.56	1.59	1.56	1.59	20800
1997-11-06	1.56	1.59	1.53	1.55	43200
1997-11-07	1.58	1.58	1.56	1.56	9600
1997-11-11	1.55	1.55	1.55	1.55	14400
1997-11-12	1.53	1.54	1.53	1.53	7200
1997-11-13	1.53	1.56	1.53	1.53	14400
1997-11-14	1.52	1.52	1.52	1.52	30400
1997-11-17	1.52	1.53	1.52	1.52	17600
1997-11-18	1.52	1.52	1.52	1.52	41600
1997-11-19	1.53	1.53	1.52	1.52	9600
1997-11-20	1.52	1.52	1.51	1.51	5600
1997-11-21	1.51	1.51	1.51	1.51	800
1997-11-24	1.51	1.51	1.50	1.50	28800
1997-11-25	1.50	1.50	1.47	1.47	37600
1997-11-26	1.52	1.52	1.50	1.50	34400
1997-11-28	1.50	1.50	1.48	1.48	30400
1997-12-01	1.48	1.48	1.47	1.47	54400
1997-12-02	1.45	1.46	1.44	1.46	36000
1997-12-03	1.45	1.45	1.45	1.45	1600
1997-12-04	1.44	1.44	1.43	1.44	72000
1997-12-05	1.44	1.44	1.43	1.44	110400
1997-12-08	1.41	1.43	1.41	1.41	184000
1997-12-09	1.40	1.41	1.40	1.40	56000
1997-12-10	1.41	1.42	1.41	1.41	70400
1997-12-11	1.41	1.43	1.41	1.42	196800
1997-12-12	1.44	1.56	1.41	1.56	132000
1997-12-15	1.58	1.66	1.58	1.63	94400
1997-12-16	1.67	1.71	1.67	1.71	64000
1997-12-17	1.71	1.71	1.69	1.70	80000
1997-12-18	1.71	1.71	1.59	1.63	735200
1997-12-19	1.61	1.61	1.55	1.55	48000
1997-12-22	1.56	1.58	1.54	1.56	105600
1997-12-23	1.58	1.58	1.55	1.55	10400
1997-12-24	1.53	1.56	1.53	1.56	20000
1997-12-26	1.53	1.55	1.48	1.50	48800
1997-12-29	1.48	1.50	1.45	1.47	71200
1997-12-30	1.50	1.53	1.50	1.50	41600
1997-12-31	1.50	1.53	1.47	1.53	137600
1998-01-02	1.56	1.63	1.56	1.63	101600
1998-01-05	1.63	1.63	1.54	1.55	56800
1998-01-06	1.55	1.56	1.55	1.56	9600
1998-01-07	1.55	1.61	1.55	1.61	40800
1998-01-08	1.63	1.66	1.62	1.62	75200
1998-01-09	1.59	1.67	1.56	1.56	201600
1998-01-12	1.56	1.62	1.56	1.62	59200
1998-01-13	1.60	1.63	1.60	1.63	66400
1998-01-14	1.64	1.67	1.63	1.63	138400
1998-01-15	1.64	1.68	1.64	1.66	72800
1998-01-16	1.68	1.69	1.64	1.69	80000
1998-01-20	1.69	1.69	1.66	1.67	100000
1998-01-21	1.66	1.66	1.66	1.66	3200
1998-01-22	1.66	1.67	1.66	1.66	35200
1998-01-23	1.66	1.67	1.66	1.67	9600
1998-01-26	1.65	1.67	1.63	1.66	150400
1998-01-27	1.68	1.68	1.63	1.63	18400
1998-01-28	1.63	1.63	1.63	1.63	35200
1998-01-29	1.65	1.72	1.65	1.72	299200
1998-01-30	1.75	1.88	1.75	1.88	431200
1998-02-02	1.92	2.02	1.92	2.01	673600
1998-02-03	2.07	2.28	2.07	2.28	1952000
1998-02-04	2.31	2.54	2.30	2.44	1886400
1998-02-05	2.53	2.55	2.25	2.30	1378400
1998-02-06	2.31	2.38	2.30	2.34	386400
1998-02-09	2.38	2.40	2.34	2.37	429600
1998-02-10	2.34	2.37	2.34	2.36	312800
1998-02-11	2.34	2.36	2.33	2.34	258400
1998-02-12	2.34	2.43	2.34	2.41	405600
1998-02-13	2.41	2.41	2.38	2.40	172000
1998-02-17	2.39	2.39	2.36	2.38	474400
1998-02-18	2.41	2.48	2.41	2.47	367200
1998-02-19	2.47	2.50	2.46	2.48	361600
1998-02-20	2.49	2.50	2.48	2.49	256000
1998-02-23	2.47	2.48	2.44	2.44	317600
1998-02-24	2.44	2.47	2.38	2.38	254400
1998-02-25	2.40	2.45	2.38	2.38	396800
1998-02-26	2.41	2.46	2.41	2.42	230400
1998-02-27	2.43	2.44	2.42	2.42	56800
1998-03-02	2.44	2.44	2.42	2.43	173600
1998-03-03	2.42	2.46	2.42	2.43	62400
1998-03-04	2.45	2.45	2.42	2.42	64000
1998-03-05	2.41	2.41	2.38	2.38	20800
1998-03-06	2.38	2.41	2.38	2.38	56000
1998-03-09	2.38	2.38	2.34	2.34	41600
1998-03-10	2.36	2.37	2.34	2.36	36800
1998-03-11	2.34	2.34	2.31	2.31	52000
1998-03-12	2.34	2.34	2.29	2.29	68800
1998-03-13	2.31	2.35	2.28	2.30	99200
1998-03-16	2.29	2.33	2.27	2.33	73600
1998-03-17	2.32	2.33	2.31	2.33	51200
1998-03-18	2.34	2.46	2.34	2.41	120800
1998-03-19	2.44	2.49	2.43	2.48	143200
1998-03-20	2.49	2.49	2.44	2.45	24000
1998-03-23	2.41	2.44	2.38	2.38	97600
1998-03-24	2.37	2.38	2.34	2.34	60000
1998-03-25	2.38	2.40	2.38	2.38	22400
1998-03-26	2.38	2.38	2.34	2.36	45600
1998-03-27	2.34	2.34	2.33	2.33	68800
1998-03-30	2.34	2.38	2.34	2.35	57600
1998-03-31	2.34	2.34	2.34	2.34	157600
1998-04-01	2.38	2.39	2.37	2.39	36800
1998-04-02	2.41	2.42	2.34	2.36	50400
1998-04-03	2.38	2.38	2.31	2.31	182400
1998-04-06	2.31	2.35	2.31	2.34	184000
1998-04-07	2.35	2.35	2.28	2.28	78400
1998-04-08	2.28	2.30	2.28	2.29	32800
1998-04-09	2.28	2.32	2.27	2.30	32000
1998-04-13	2.33	2.37	2.33	2.36	151200
1998-04-14	2.37	2.39	2.36	2.38	77600
1998-04-15	2.38	2.38	2.34	2.36	92000
1998-04-16	2.34	2.37	2.34	2.35	40000
1998-04-17	2.37	2.38	2.35	2.37	21600
1998-04-20	2.36	2.36	2.28	2.31	44000
1998-04-21	2.30	2.30	2.27	2.28	64800
1998-04-22	2.27	2.33	2.27	2.30	84000
1998-04-23	2.30	2.35	2.30	2.31	61600
1998-04-24	2.31	2.31	2.28	2.28	64000
1998-04-27	2.22	2.22	2.13	2.13	474400
1998-04-28	2.12	2.16	2.12	2.14	167200
1998-04-29	2.13	2.14	2.11	2.14	21600
1998-04-30	2.13	2.23	2.12	2.17	177600
1998-05-01	2.19	2.25	2.19	2.25	407200
1998-05-04	2.29	2.41	2.29	2.41	252000
1998-05-05	2.48	2.53	2.36	2.41	608000
1998-05-06	2.43	2.48	2.38	2.38	302400
1998-05-07	2.41	2.41	2.22	2.23	160800
1998-05-08	2.21	2.33	2.21	2.32	142400
1998-05-11	2.33	2.33	2.23	2.23	147200
1998-05-12	2.23	2.26	2.20	2.26	120800
1998-05-13	2.25	2.28	2.23	2.25	145600
1998-05-14	2.23	2.25	2.23	2.23	94400
1998-05-15	2.20	2.21	2.16	2.18	32800
1998-05-18	2.17	2.17	2.13	2.13	82400
1998-05-19	2.15	2.17	2.09	2.09	77600
1998-05-20	2.06	2.16	2.06	2.15	172000
1998-05-21	2.15	2.15	2.13	2.13	7200
1998-05-22	2.13	2.13	2.11	2.11	12000
1998-05-26	2.11	2.13	2.08	2.08	50400
1998-05-27	2.05	2.05	1.92	1.95	291200
1998-05-28	1.95	2.02	1.95	2.02	189600
1998-05-29	2.05	2.05	2.00	2.00	98400
1998-06-01	2.02	2.02	2.00	2.00	35200
1998-06-02	2.01	2.02	2.00	2.00	38400
1998-06-03	2.00	2.00	2.00	2.00	6400
1998-06-04	2.02	2.04	2.00	2.00	29600
1998-06-05	2.00	2.00	2.00	2.00	3200
1998-06-08	2.00	2.00	1.97	1.98	18400
1998-06-09	2.00	2.06	2.00	2.04	76800
1998-06-10	2.02	2.04	2.02	2.04	25600
1998-06-11	2.06	2.13	2.06	2.13	50400
1998-06-12	2.12	2.13	2.06	2.06	70400
1998-06-15	2.08	2.08	2.05	2.08	95200
1998-06-16	2.06	2.06	1.95	1.99	47200
1998-06-17	1.98	2.03	1.97	2.01	76800
1998-06-18	2.00	2.01	1.97	1.99	37600
1998-06-19	2.00	2.02	1.97	2.01	18400
1998-06-22	2.03	2.05	2.01	2.02	20000
1998-06-23	2.05	2.25	2.05	2.25	203200
1998-06-24	2.27	2.31	2.25	2.31	126400
1998-06-25	2.33	2.38	2.32	2.34	110400
1998-06-26	2.36	2.41	2.36	2.36	155200
1998-06-29	2.34	2.34	2.20	2.23	355200
1998-06-30	2.23	2.28	2.22	2.28	62400
1998-07-01	2.25	2.25	2.23	2.23	36000
1998-07-02	2.23	2.24	2.21	2.23	44000
1998-07-06	2.21	2.22	2.20	2.20	140800
1998-07-07	2.20	2.20	2.19	2.20	45600
1998-07-08	2.19	2.20	2.17	2.20	30400
1998-07-09	2.17	2.18	2.16	2.16	22400
1998-07-10	2.16	2.19	2.15	2.16	55200
1998-07-13	2.20	2.27	2.20	2.27	180000
1998-07-14	2.27	2.34	2.27	2.34	213600
1998-07-15	2.34	2.44	2.34	2.41	249600
1998-07-16	2.44	2.47	2.44	2.47	77600
1998-07-17	2.45	2.46	2.39	2.41	52000
1998-07-20	2.39	2.44	2.38	2.43	48800
1998-07-21	2.44	2.44	2.29	2.31	99200
1998-07-22	2.30	2.30	2.25	2.25	54400
1998-07-23	2.22	2.22	2.20	2.20	25600
1998-07-24	2.20	2.20	2.16	2.16	24000
1998-07-27	2.17	2.17	2.13	2.13	39200
1998-07-28	2.16	2.16	2.09	2.16	164800
1998-07-29	2.13	2.16	2.13	2.13	81600
1998-07-30	2.19	2.25	2.19	2.23	179200
1998-07-31	2.24	2.24	2.19	2.21	95200
1998-08-03	2.23	2.23	2.16	2.16	144800
1998-08-04	2.17	2.19	2.07	2.10	62400
1998-08-05	2.10	2.13	2.04	2.05	81600
1998-08-06	2.06	2.06	2.03	2.05	21600
1998-08-07	2.03	2.06	2.03	2.06	52800
1998-08-10	2.06	2.12	2.06	2.12	103200
1998-08-11	2.11	2.14	2.09	2.14	183200
1998-08-12	2.16	2.17	2.14	2.17	144800
1998-08-13	2.15	2.16	2.15	2.16	20000
1998-08-14	2.17	2.17	2.14	2.15	71200
1998-08-17	2.14	2.14	2.13	2.13	793600
1998-08-18	2.13	2.18	2.13	2.16	94400
1998-08-19	2.14	2.16	2.14	2.14	37600
1998-08-20	2.15	2.15	2.11	2.13	40000
1998-08-21	2.11	2.11	2.00	2.03	104000
1998-08-25	2.02	2.02	2.00	2.00	11200
1998-08-26	1.98	1.98	1.88	1.91	60000
1998-08-27	1.88	1.88	1.80	1.81	75200
1998-08-28	1.83	1.85	1.81	1.82	46400
1998-08-31	1.83	1.83	1.57	1.66	400800
1998-09-01	1.67	1.75	1.63	1.63	177600
1998-09-02	1.63	1.63	1.56	1.56	64800
1998-09-03	1.56	1.57	1.56	1.57	20000
1998-09-04	1.59	1.59	1.56	1.56	32000
1998-09-08	1.59	1.62	1.56	1.56	193600
1998-09-09	1.56	1.56	1.53	1.56	26400
1998-09-10	1.55	1.58	1.50	1.51	88000
1998-09-11	1.52	1.52	1.52	1.52	8800
1998-09-14	1.55	1.60	1.55	1.60	123200
1998-09-15	1.62	1.67	1.62	1.64	63200
1998-09-16	1.64	1.69	1.64	1.67	32000
1998-09-17	1.69	1.73	1.69	1.72	1076800
1998-09-18	1.73	1.74	1.71	1.71	23200
1998-09-21	1.71	1.73	1.71	1.73	21600
1998-09-22	1.72	1.73	1.72	1.72	11200
1998-09-23	1.72	1.77	1.72	1.76	32800
1998-09-24	1.76	1.76	1.73	1.73	26400
1998-09-25	1.76	1.76	1.76	1.76	12000
1998-09-28	1.74	1.75	1.73	1.73	9600
1998-09-29	1.71	1.73	1.71	1.73	37600
1998-09-30	1.72	1.73	1.71	1.73	15200
1998-10-01	1.70	1.72	1.66	1.69	88800
1998-10-02	1.69	1.69	1.65	1.66	36800
1998-10-05	1.64	1.64	1.64	1.64	3200
1998-10-06	1.63	1.64	1.54	1.54	64000
1998-10-07	1.55	1.55	1.42	1.44	104800
1998-10-08	1.42	1.42	1.20	1.21	340000
1998-10-09	1.20	1.30	1.20	1.30	96000
1998-10-12	1.28	1.41	1.28	1.41	89600
1998-10-13	1.41	1.41	1.36	1.39	11200
1998-10-14	1.40	1.40	1.34	1.34	34400
1998-10-15	1.35	1.44	1.35	1.39	189600
1998-10-16	1.39	1.45	1.39	1.44	131200
1998-10-19	1.44	1.49	1.44	1.48	106400
1998-10-20	1.49	1.52	1.48	1.51	12000
1998-10-21	1.52	1.72	1.52	1.70	71200
1998-10-22	1.71	1.71	1.66	1.66	48800
1998-10-23	1.65	1.65	1.59	1.59	30400
1998-10-26	1.60	1.63	1.53	1.63	136000
1998-10-27	1.61	1.66	1.60	1.60	56000
1998-10-28	1.60	1.60	1.55	1.55	76000
1998-10-29	1.55	1.55	1.47	1.47	82400
1998-10-30	1.48	1.49	1.45	1.49	99200
1998-11-02	1.49	1.56	1.49	1.56	47200
1998-11-03	1.56	1.56	1.53	1.55	26400
1998-11-04	1.55	1.55	1.53	1.53	24000
1998-11-05	1.53	1.65	1.53	1.63	62400
1998-11-06	1.62	1.63	1.59	1.61	53600
1998-11-09	1.63	1.63	1.59	1.60	28800
1998-11-10	1.59	1.63	1.59	1.60	28000
1998-11-11	1.60	1.63	1.59	1.62	139200
1998-11-12	1.62	1.64	1.62	1.64	15200
1998-11-13	1.63	1.63	1.62	1.63	85600
1998-11-16	1.63	1.63	1.61	1.61	12000
1998-11-17	1.63	1.69	1.63	1.69	114400
1998-11-18	1.69	1.69	1.69	1.69	11200
1998-11-19	1.67	1.69	1.63	1.65	115200
1998-11-20	1.63	1.63	1.62	1.63	56000
1998-11-23	1.64	1.64	1.61	1.63	151200
1998-11-24	1.61	1.64	1.59	1.64	37600
1998-11-25	1.63	1.64	1.62	1.63	31200
1998-11-27	1.66	1.69	1.66	1.69	36800
1998-11-30	1.67	1.81	1.67	1.81	177600
1998-12-01	1.81	1.87	1.81	1.84	162400
1998-12-02	1.81	1.81	1.79	1.79	18400
1998-12-03	1.79	1.79	1.77	1.77	12000
1998-12-04	1.76	1.80	1.75	1.80	22400
1998-12-07	1.78	1.78	1.71	1.75	63200
1998-12-08	1.75	1.83	1.75	1.81	71200
1998-12-09	1.84	1.84	1.84	1.84	4000
1998-12-10	1.84	1.84	1.81	1.82	43200
1998-12-11	1.80	1.80	1.72	1.72	76000
1998-12-14	1.70	1.70	1.63	1.64	41600
1998-12-15	1.63	1.65	1.59	1.59	100800
1998-12-16	1.59	1.59	1.58	1.58	26400
1998-12-17	1.59	1.63	1.59	1.63	31200
1998-12-18	1.64	1.64	1.61	1.63	24800
1998-12-21	1.61	1.63	1.46	1.62	203200
1998-12-22	1.63	1.67	1.57	1.60	76800
1998-12-23	1.62	1.62	1.55	1.55	245600
1998-12-24	1.55	1.56	1.50	1.55	76000
1998-12-28	1.55	1.56	1.52	1.55	201600
1998-12-29	1.58	1.58	1.53	1.53	125600
1998-12-30	1.51	1.54	1.46	1.52	156800
1998-12-31	1.55	1.55	1.47	1.52	210400
1999-01-04	1.57	1.63	1.57	1.58	29600
1999-01-05	1.56	1.65	1.56	1.63	112800
1999-01-06	1.61	1.63	1.61	1.63	17600
1999-01-07	1.61	1.64	1.61	1.62	27200
1999-01-08	1.63	1.81	1.63	1.81	241600
1999-01-11	1.84	1.98	1.84	1.89	248800
1999-01-12	1.88	1.88	1.77	1.77	64000
1999-01-13	1.76	1.78	1.69	1.78	130400
1999-01-14	1.83	1.96	1.83	1.96	136800
1999-01-15	1.94	1.94	1.86	1.93	83200
1999-01-19	1.91	1.95	1.84	1.86	37600
1999-01-20	1.88	1.89	1.86	1.86	193600
1999-01-21	1.86	1.86	1.84	1.84	1600
1999-01-22	1.82	1.82	1.82	1.82	15200
1999-01-25	1.84	1.85	1.81	1.81	66400
1999-01-26	1.83	1.87	1.81	1.87	84000
1999-01-27	1.86	1.87	1.81	1.81	60000
1999-01-28	1.91	1.97	1.83	1.88	296800
1999-01-29	1.88	1.88	1.84	1.85	68000
1999-02-01	1.87	1.95	1.87	1.95	191200
1999-02-02	1.95	1.97	1.92	1.94	105600
1999-02-03	1.92	1.95	1.92	1.94	42400
1999-02-04	1.94	1.94	1.89	1.89	68800
1999-02-05	1.88	1.88	1.86	1.86	52000
1999-02-08	1.87	1.87	1.84	1.84	59200
1999-02-09	1.86	1.87	1.84	1.84	24800
1999-02-10	1.84	1.84	1.77	1.78	73600
1999-02-11	1.75	1.78	1.75	1.78	12800
1999-02-12	1.77	1.77	1.75	1.76	17600
1999-02-16	1.74	1.77	1.74	1.75	3200
1999-02-17	1.73	1.73	1.72	1.72	2400
1999-02-18	1.70	1.72	1.69	1.70	14400
1999-02-19	1.72	1.72	1.63	1.66	28800
1999-02-22	1.64	1.70	1.64	1.68	27200
1999-02-23	1.68	1.69	1.66	1.66	27200
1999-02-24	1.69	1.70	1.66	1.66	12000
1999-02-25	1.66	1.66	1.61	1.61	88000
1999-02-26	1.59	1.59	1.56	1.59	38400
1999-03-01	1.58	1.58	1.52	1.52	45600
1999-03-02	1.52	1.63	1.51	1.60	36000
1999-03-03	1.58	1.58	1.55	1.55	13600
1999-03-04	1.55	1.55	1.53	1.54	8800
1999-03-05	1.55	1.59	1.52	1.57	24000
1999-03-08	1.57	1.60	1.57	1.59	47200
1999-03-09	1.62	1.62	1.58	1.62	16000
1999-03-10	1.61	1.61	1.61	1.61	8000
1999-03-11	1.60	1.61	1.59	1.60	12800
1999-03-12	1.60	1.60	1.58	1.59	20000
1999-03-15	1.38	1.41	1.25	1.38	689600
1999-03-16	1.38	1.44	1.38	1.44	88800
1999-03-17	1.45	1.45	1.42	1.44	77600
1999-03-18	1.44	1.52	1.42	1.44	371200
1999-03-19	1.42	1.44	1.39	1.41	56800
1999-03-22	1.41	1.41	1.37	1.39	47200
1999-03-23	1.38	1.43	1.38	1.43	19200
1999-03-24	1.41	1.41	1.39	1.39	29600
1999-03-25	1.41	1.52	1.41	1.52	140800
1999-03-26	1.52	1.52	1.50	1.50	38400
1999-03-29	1.52	1.52	1.50	1.50	32800
1999-03-30	1.50	1.52	1.50	1.50	86400
1999-03-31	1.50	1.52	1.50	1.52	39200
1999-04-01	1.52	1.53	1.45	1.47	180000
1999-04-05	1.47	1.47	1.45	1.45	90400
1999-04-06	1.45	1.45	1.44	1.45	67200
1999-04-07	1.44	1.45	1.44	1.44	24000
1999-04-08	1.44	1.44	1.44	1.44	4800
1999-04-09	1.45	1.47	1.44	1.47	13600
1999-04-12	1.47	1.51	1.47	1.50	24800
1999-04-13	1.50	1.52	1.50	1.52	2400
1999-04-14	1.50	1.50	1.50	1.50	26400
1999-04-15	1.50	1.53	1.50	1.53	36800
1999-04-16	1.55	1.55	1.53	1.53	40800
1999-04-19	1.53	1.56	1.53	1.53	82400
1999-04-20	1.54	1.55	1.50	1.50	28000
1999-04-21	1.52	1.55	1.50	1.55	24800
1999-04-22	1.53	1.53	1.48	1.48	128000
1999-04-23	1.46	1.48	1.45	1.47	97600
1999-04-26	1.50	1.58	1.50	1.58	100800
1999-04-27	1.56	1.59	1.53	1.55	16800
1999-04-28	1.58	1.66	1.56	1.64	111200
1999-04-29	1.66	1.69	1.64	1.69	70400
1999-04-30	1.67	1.67	1.61	1.61	57600
1999-05-03	1.60	1.60	1.57	1.57	24800
1999-05-05	1.56	1.59	1.56	1.59	27200
1999-05-06	1.63	1.66	1.61	1.61	25600
1999-05-07	1.61	1.61	1.56	1.59	19200
1999-05-10	1.56	1.59	1.56	1.57	20000
1999-05-11	1.56	1.59	1.56	1.56	77600
1999-05-12	1.56	1.56	1.56	1.56	62400
1999-05-13	1.56	1.66	1.56	1.62	66400
1999-05-14	1.59	1.59	1.59	1.59	37600
1999-05-17	1.59	1.63	1.59	1.62	106400
1999-05-18	1.59	1.62	1.59	1.61	10400
1999-05-19	1.61	1.61	1.59	1.59	25600
1999-05-20	1.59	1.59	1.59	1.59	5600
1999-05-21	1.59	1.63	1.59	1.63	52800
1999-05-24	1.60	1.60	1.59	1.59	44000
1999-05-25	1.59	1.67	1.51	1.63	184800
1999-05-26	1.63	1.63	1.63	1.63	8000
1999-05-27	1.59	1.59	1.50	1.53	329600
1999-05-28	1.56	1.56	1.56	1.56	5600
1999-06-01	1.56	1.56	1.55	1.55	32800
1999-06-02	1.53	1.53	1.53	1.53	4800
1999-06-03	1.50	1.53	1.50	1.53	132000
1999-06-04	1.52	1.52	1.52	1.52	2400
1999-06-07	1.53	1.53	1.52	1.52	45600
1999-06-08	1.49	1.50	1.49	1.50	120800
1999-06-09	1.48	1.48	1.48	1.48	76800
1999-06-10	1.47	1.48	1.47	1.47	80000
1999-06-11	1.47	1.47	1.44	1.44	139200
1999-06-14	1.44	1.44	1.42	1.42	10400
1999-06-15	1.42	1.42	1.41	1.41	51200
1999-06-16	1.38	1.41	1.38	1.38	48800
1999-06-17	1.41	1.44	1.41	1.44	12800
1999-06-18	1.41	1.41	1.38	1.41	3200
1999-06-21	1.42	1.42	1.41	1.41	24800
1999-06-22	1.41	1.42	1.41	1.41	36000
1999-06-23	1.41	1.41	1.38	1.39	31200
1999-06-24	1.38	1.38	1.38	1.38	13600
1999-06-25	1.38	1.38	1.38	1.38	28000
1999-06-28	1.39	1.39	1.38	1.38	31200
1999-06-29	1.37	1.39	1.34	1.38	21600
1999-06-30	1.37	1.38	1.34	1.37	35200
1999-07-01	1.38	1.39	1.38	1.39	3200
1999-07-02	1.39	1.39	1.38	1.39	29600
1999-07-06	1.38	1.38	1.38	1.38	7200
1999-07-07	1.38	1.38	1.36	1.36	8000
1999-07-08	1.36	1.39	1.36	1.39	44000
1999-07-09	1.38	1.38	1.38	1.38	5600
1999-07-12	1.38	1.38	1.36	1.38	32000
1999-07-13	1.38	1.39	1.38	1.39	24000
1999-07-14	1.39	1.55	1.39	1.54	192000
1999-07-15	1.55	1.56	1.55	1.56	44800
1999-07-16	1.56	1.60	1.56	1.60	32000
1999-07-19	1.59	1.59	1.56	1.56	60000
1999-07-20	1.56	1.60	1.55	1.59	68800
1999-07-21	1.59	1.59	1.59	1.59	39200
1999-07-22	1.59	1.59	1.57	1.57	35200
1999-07-23	1.56	1.56	1.53	1.54	27200
1999-07-26	1.53	1.53	1.53	1.53	16800
1999-07-27	1.54	1.56	1.54	1.56	9600
1999-07-28	1.58	1.63	1.58	1.59	111200
1999-07-29	1.58	1.62	1.56	1.59	30400
1999-07-30	1.61	1.61	1.56	1.57	48800
1999-08-02	1.61	1.61	1.60	1.61	80000
1999-08-03	1.58	1.58	1.52	1.55	18400
1999-08-04	1.53	1.53	1.48	1.48	32800
1999-08-05	1.47	1.47	1.38	1.41	128800
1999-08-06	1.39	1.41	1.39	1.41	11200
1999-08-09	1.39	1.39	1.34	1.34	18400
1999-08-10	1.33	1.36	1.30	1.36	110400
1999-08-11	1.34	1.39	1.34	1.39	34400
1999-08-12	1.42	1.44	1.39	1.39	29600
1999-08-13	1.38	1.38	1.38	1.38	2400
1999-08-16	1.38	1.38	1.38	1.38	4000
1999-08-17	1.39	1.39	1.38	1.38	24000
1999-08-18	1.41	1.41	1.41	1.41	800
1999-08-19	1.38	1.41	1.38	1.41	48000
1999-08-20	1.42	1.43	1.41	1.42	40800
1999-08-23	1.48	1.50	1.48	1.49	107200
1999-08-24	1.51	1.57	1.51	1.55	137600
1999-08-25	1.57	1.59	1.55	1.57	77600
1999-08-26	1.58	1.59	1.57	1.57	115200
1999-08-27	1.59	1.59	1.57	1.59	122400
1999-08-30	1.60	1.60	1.56	1.58	56800
1999-08-31	1.59	1.61	1.59	1.60	6400
1999-09-01	1.64	1.65	1.60	1.63	208000
1999-09-02	1.63	1.64	1.59	1.62	169600
1999-09-03	1.62	1.62	1.56	1.59	169600
1999-09-07	1.61	1.64	1.60	1.63	144800
1999-09-08	1.63	1.63	1.60	1.61	48000
1999-09-09	1.63	1.63	1.59	1.59	112000
1999-09-10	1.58	1.63	1.56	1.63	200800
1999-09-13	1.63	1.66	1.63	1.66	385600
1999-09-14	1.68	1.69	1.65	1.65	72000
1999-09-15	1.67	1.67	1.66	1.66	76000
1999-09-16	1.67	1.67	1.64	1.66	19200
1999-09-17	1.66	1.66	1.63	1.65	15200
1999-09-20	1.65	1.65	1.59	1.59	37600
1999-09-21	1.58	1.59	1.58	1.58	9600
1999-09-22	1.58	1.58	1.50	1.50	245600
1999-09-23	1.48	1.48	1.47	1.47	44800
1999-09-24	1.48	1.48	1.41	1.41	54400
1999-09-27	1.41	1.42	1.38	1.38	70400
1999-09-28	1.38	1.39	1.34	1.34	66400
1999-09-29	1.32	1.47	1.31	1.47	128800
1999-09-30	1.47	1.50	1.45	1.50	32000
1999-10-01	1.52	1.52	1.48	1.50	22400
1999-10-04	1.50	1.50	1.50	1.50	32000
1999-10-05	1.50	1.50	1.47	1.47	12800
1999-10-06	1.48	1.52	1.44	1.44	116000
1999-10-07	1.44	1.44	1.44	1.44	4000
1999-10-08	1.41	1.41	1.41	1.41	2400
1999-10-11	1.41	1.41	1.38	1.38	24000
1999-10-12	1.38	1.39	1.33	1.34	74400
1999-10-13	1.34	1.38	1.33	1.36	90400
1999-10-14	1.38	1.38	1.35	1.37	17600
1999-10-15	1.37	1.37	1.34	1.34	8000
1999-10-18	1.32	1.35	1.27	1.35	54400
1999-10-19	1.34	1.34	1.34	1.34	2400
1999-10-20	1.34	1.34	1.31	1.33	60000
1999-10-21	1.31	1.33	1.31	1.31	28800
1999-10-22	1.33	1.34	1.30	1.30	12800
1999-10-25	1.29	1.30	1.27	1.28	33600
1999-10-26	1.27	1.27	1.25	1.25	175200
1999-10-27	1.23	1.25	1.22	1.24	28000
1999-10-28	1.26	1.30	1.26	1.30	48000
1999-10-29	1.31	1.31	1.30	1.30	31200
1999-11-01	1.30	1.34	1.30	1.31	47200
1999-11-02	1.30	1.33	1.30	1.33	63200
1999-11-03	1.33	1.33	1.31	1.32	180000
1999-11-04	1.34	1.34	1.32	1.33	9600
1999-11-05	1.34	1.34	1.31	1.31	56800
1999-11-08	1.33	1.34	1.31	1.32	45600
1999-11-09	1.32	1.33	1.30	1.30	52800
1999-11-10	1.30	1.31	1.30	1.30	167200
1999-11-11	1.32	1.32	1.28	1.28	39200
1999-11-12	1.30	1.30	1.25	1.26	1300800
1999-11-15	1.26	1.28	1.25	1.28	22400
1999-11-16	1.30	1.38	1.28	1.34	160000
1999-11-17	1.33	1.34	1.31	1.34	104800
1999-11-18	1.33	1.33	1.31	1.31	14400
1999-11-19	1.33	1.35	1.31	1.32	104000
1999-11-22	1.35	1.37	1.34	1.35	51200
1999-11-23	1.37	1.37	1.34	1.36	10400
1999-11-24	1.34	1.38	1.33	1.38	14400
1999-11-26	1.39	1.39	1.36	1.36	19200
1999-11-29	1.36	1.38	1.32	1.38	44800
1999-11-30	1.36	1.41	1.36	1.41	91200
1999-12-01	1.43	1.43	1.36	1.36	27200
1999-12-02	1.34	1.34	1.34	1.34	3200
1999-12-03	1.34	1.34	1.31	1.31	40800
1999-12-06	1.32	1.32	1.30	1.31	116800
1999-12-07	1.31	1.34	1.31	1.33	159200
1999-12-08	1.31	1.31	1.31	1.31	29600
1999-12-09	1.33	1.33	1.31	1.31	79200
1999-12-10	1.31	1.38	1.30	1.30	58400
1999-12-13	1.30	1.30	1.30	1.30	36800
1999-12-14	1.30	1.33	1.30	1.31	24800
1999-12-15	1.31	1.31	1.30	1.30	19200
1999-12-16	1.30	1.31	1.30	1.31	52800
1999-12-17	1.30	1.30	1.29	1.29	217600
1999-12-20	1.28	1.30	1.28	1.28	145600
1999-12-21	1.28	1.28	1.28	1.28	143200
1999-12-22	1.27	1.28	1.27	1.27	26400
1999-12-23	1.27	1.27	1.25	1.25	129600
1999-12-27	1.23	1.27	1.23	1.27	219200
1999-12-28	1.24	1.27	1.24	1.25	86400
1999-12-29	1.25	1.28	1.24	1.25	100000
1999-12-30	1.25	1.27	1.25	1.26	92000
1999-12-31	1.27	1.37	1.25	1.36	308800
2000-01-03	1.34	1.36	1.25	1.28	122400
2000-01-04	1.23	1.23	1.22	1.22	29600
2000-01-05	1.22	1.25	1.17	1.24	70400
2000-01-06	1.21	1.25	1.21	1.23	32000
2000-01-07	1.23	1.23	1.22	1.23	16000
2000-01-10	1.24	1.24	1.23	1.23	25600
2000-01-11	1.23	1.23	1.17	1.17	29600
2000-01-12	1.20	1.27	1.19	1.25	52000
2000-01-13	1.25	1.25	1.23	1.23	11200
2000-01-14	1.23	1.24	1.22	1.23	65600
2000-01-18	1.22	1.23	1.22	1.22	3200
2000-01-19	1.20	1.20	1.18	1.18	48800
2000-01-20	1.17	1.19	1.11	1.13	99200
2000-01-21	1.13	1.13	1.11	1.11	68800
2000-01-24	1.09	1.17	1.09	1.17	227200
2000-01-25	1.19	1.25	1.19	1.25	44800
2000-01-26	1.25	1.25	1.19	1.23	72800
2000-01-27	1.25	1.25	1.23	1.23	33600
2000-01-28	1.21	1.25	1.21	1.25	8000
2000-01-31	1.25	1.29	1.19	1.27	65600
2000-02-01	1.28	1.31	1.28	1.31	20000
2000-02-02	1.30	1.33	1.30	1.31	85600
2000-02-03	1.34	1.34	1.31	1.31	72800
2000-02-04	1.33	1.34	1.31	1.34	8800
2000-02-07	1.33	1.38	1.33	1.38	22400
2000-02-08	1.39	1.44	1.38	1.39	60000
2000-02-09	1.43	1.43	1.37	1.39	50400
2000-02-10	1.38	1.38	1.37	1.37	103200
2000-02-11	1.37	1.37	1.36	1.36	17600
2000-02-14	1.38	1.38	1.38	1.38	46400
2000-02-15	1.39	1.39	1.38	1.38	57600
2000-02-16	1.38	1.38	1.36	1.38	24000
2000-02-17	1.38	1.43	1.38	1.39	116000
2000-02-18	1.39	1.41	1.38	1.38	35200
2000-02-22	1.38	1.40	1.36	1.40	108800
2000-02-23	1.38	1.39	1.37	1.38	87200
2000-02-24	1.39	1.40	1.39	1.39	25600
2000-02-25	1.41	1.41	1.38	1.38	82400
2000-02-28	1.38	1.42	1.38	1.41	21600
2000-02-29	1.40	1.42	1.40	1.41	59200
2000-03-01	1.40	1.43	1.37	1.37	300000
2000-03-02	1.37	1.42	1.34	1.38	112000
2000-03-03	1.39	1.42	1.28	1.42	182400
2000-03-06	1.41	1.41	1.34	1.38	25600
2000-03-09	1.36	1.36	1.34	1.34	44000
2000-03-10	1.34	1.37	1.34	1.35	47200
2000-03-13	1.37	1.38	1.36	1.36	24000
2000-03-14	1.36	1.36	1.36	1.36	1600
2000-03-15	1.35	1.40	1.35	1.35	294400
2000-03-16	1.36	1.40	1.27	1.36	290400
2000-03-17	1.34	1.39	1.34	1.39	88000
2000-03-20	1.40	1.42	1.38	1.42	73600
2000-03-21	1.38	1.38	1.33	1.36	37600
2000-03-22	1.38	1.39	1.38	1.39	21600
2000-03-23	1.38	1.41	1.36	1.39	33600
2000-03-24	1.40	1.40	1.37	1.38	29600
2000-03-27	1.38	1.38	1.38	1.38	4800
2000-03-28	1.38	1.38	1.34	1.38	32800
2000-03-29	1.38	1.38	1.33	1.36	66400
2000-03-30	1.36	1.36	1.30	1.36	28800
2000-03-31	1.36	1.36	1.16	1.25	280800
2000-04-03	1.25	1.28	1.25	1.25	32000
2000-04-04	1.28	1.28	1.22	1.25	97600
2000-04-05	1.25	1.25	1.25	1.25	11200
2000-04-06	1.28	1.30	1.25	1.25	60000
2000-04-07	1.23	1.33	1.23	1.28	55200
2000-04-10	1.28	1.38	1.28	1.38	39200
2000-04-11	1.39	1.41	1.39	1.41	54400
2000-04-12	1.39	1.41	1.34	1.34	36800
2000-04-13	1.36	1.41	1.31	1.39	161600
2000-04-14	1.39	1.39	1.30	1.34	66400
2000-04-17	1.33	1.33	1.28	1.31	44000
2000-04-18	1.30	1.35	1.25	1.30	176800
2000-04-19	1.27	1.30	1.25	1.26	48800
2000-04-20	1.27	1.29	1.25	1.26	28000
2000-04-24	1.26	1.26	1.26	1.26	800
2000-04-25	1.25	1.44	1.25	1.44	184000
2000-04-26	1.44	1.44	1.35	1.35	39200
2000-04-27	1.34	1.36	1.34	1.36	8000
2000-04-28	1.38	1.44	1.34	1.38	126400
2000-05-01	1.39	1.50	1.39	1.48	131200
2000-05-02	1.47	1.47	1.45	1.46	22400
2000-05-03	1.45	1.46	1.43	1.44	102400
2000-05-04	1.44	1.44	1.41	1.44	143200
2000-05-05	1.42	1.44	1.42	1.44	90400
2000-05-08	1.45	1.45	1.44	1.44	88800
2000-05-09	1.44	1.47	1.44	1.47	218400
2000-05-10	1.45	1.45	1.45	1.45	8000
2000-05-11	1.43	1.45	1.43	1.45	52800
2000-05-12	1.44	1.47	1.43	1.45	127200
2000-05-15	1.45	1.45	1.44	1.44	352000
2000-05-16	1.43	1.45	1.43	1.45	12800
2000-05-17	1.47	1.48	1.47	1.48	28800
2000-05-18	1.47	1.47	1.47	1.47	16800
2000-05-19	1.45	1.47	1.44	1.45	56800
2000-05-22	1.45	1.45	1.44	1.45	8800
2000-05-23	1.44	1.46	1.44	1.46	31200
2000-05-24	1.43	1.43	1.43	1.43	31200
2000-05-25	1.41	1.44	1.41	1.43	332000
2000-05-26	1.41	1.41	1.32	1.32	99200
2000-05-30	1.31	1.34	1.31	1.34	18400
2000-05-31	1.36	1.39	1.36	1.38	123200
2000-06-01	1.38	1.38	1.38	1.38	8000
2000-06-02	1.41	1.44	1.41	1.44	99200
2000-06-05	1.45	1.45	1.42	1.42	40000
2000-06-06	1.41	1.41	1.41	1.41	465600
2000-06-07	1.42	1.42	1.41	1.42	7200
2000-06-08	1.41	1.42	1.41	1.42	50400
2000-06-09	1.41	1.41	1.41	1.41	2400
2000-06-12	1.44	1.44	1.42	1.42	46400
2000-06-13	1.42	1.44	1.41	1.44	120000
2000-06-14	1.44	1.44	1.44	1.44	95200
2000-06-15	1.42	1.45	1.42	1.45	291200
2000-06-16	1.47	1.47	1.44	1.45	39200
2000-06-19	1.45	1.45	1.45	1.45	92800
2000-06-20	1.45	1.46	1.44	1.46	116000
2000-06-21	1.43	1.43	1.38	1.38	65600
2000-06-22	1.37	1.37	1.37	1.37	16800
2000-06-23	1.37	1.37	1.37	1.37	800
2000-06-26	1.38	1.38	1.36	1.37	49600
2000-06-27	1.38	1.39	1.38	1.39	16000
2000-06-28	1.38	1.38	1.38	1.38	16800
2000-06-29	1.36	1.36	1.36	1.36	9600
2000-06-30	1.34	1.34	1.34	1.34	28000
2000-07-05	1.34	1.34	1.34	1.34	4800
2000-07-07	1.35	1.35	1.34	1.34	25600
2000-07-10	1.34	1.38	1.34	1.36	24000
2000-07-11	1.38	1.38	1.34	1.34	18400
2000-07-12	1.38	1.39	1.38	1.38	39200
2000-07-13	1.39	1.39	1.39	1.39	24800
2000-07-14	1.38	1.44	1.38	1.44	37600
2000-07-17	1.44	1.48	1.44	1.46	24000
2000-07-18	1.48	1.50	1.46	1.50	84000
2000-07-19	1.51	1.56	1.50	1.55	98400
2000-07-20	1.54	1.58	1.54	1.56	108000
2000-07-21	1.56	1.56	1.56	1.56	20800
2000-07-24	1.55	1.56	1.52	1.52	74400
2000-07-25	1.55	1.56	1.55	1.56	30400
2000-07-26	1.56	1.59	1.56	1.59	44000
2000-07-27	1.61	1.63	1.59	1.59	128000
2000-07-28	1.63	1.66	1.63	1.63	80000
2000-07-31	1.63	1.63	1.59	1.63	72000
2000-08-01	1.59	1.59	1.59	1.59	17600
2000-08-02	1.58	1.61	1.56	1.60	48000
2000-08-03	1.63	1.63	1.61	1.61	43200
2000-08-04	1.61	1.66	1.61	1.66	52800
2000-08-07	1.67	1.88	1.67	1.84	400000
2000-08-08	1.91	2.04	1.91	1.99	286400
2000-08-09	2.00	2.02	1.97	1.97	282400
2000-08-10	1.97	2.02	1.97	2.00	107200
2000-08-11	2.00	2.00	1.98	2.00	90400
2000-08-14	2.02	2.03	2.00	2.02	148000
2000-08-15	2.01	2.02	1.98	2.00	66400
2000-08-16	2.00	2.00	1.99	1.99	64000
2000-08-17	2.00	2.00	1.96	1.96	16000
2000-08-18	1.94	1.94	1.84	1.92	189600
2000-08-21	1.95	1.97	1.93	1.93	27200
2000-08-22	1.96	1.98	1.96	1.96	46400
2000-08-23	1.94	1.98	1.94	1.98	105600
2000-08-24	1.99	1.99	1.98	1.98	25600
2000-08-25	1.97	1.99	1.97	1.98	5600
2000-08-28	1.99	1.99	1.95	1.95	57600
2000-08-29	1.98	1.98	1.94	1.94	46400
2000-08-30	1.94	1.94	1.93	1.93	16800
2000-08-31	1.94	1.96	1.93	1.95	61600
2000-09-01	1.96	1.96	1.95	1.95	4000
2000-09-05	1.95	1.95	1.95	1.95	3200
2000-09-06	1.95	2.03	1.94	2.03	132000
2000-09-07	2.02	2.07	1.97	2.07	168800
2000-09-08	2.09	2.13	2.05	2.13	139200
2000-09-11	2.13	2.25	2.13	2.21	244800
2000-09-12	2.22	2.28	2.20	2.22	131200
2000-09-13	2.24	2.25	2.24	2.25	64800
2000-09-14	2.25	2.25	2.11	2.13	89600
2000-09-15	2.15	2.15	2.08	2.09	37600
2000-09-18	2.08	2.08	2.02	2.03	85600
2000-09-19	2.03	2.03	2.03	2.03	7200
2000-09-20	2.04	2.05	2.02	2.02	32800
2000-09-21	2.03	2.04	2.02	2.04	72800
2000-09-22	2.02	2.02	1.97	2.00	100800
2000-09-25	2.02	2.05	2.00	2.04	94400
2000-09-26	2.05	2.08	2.01	2.06	208000
2000-09-27	2.06	2.11	2.03	2.09	128800
2000-09-28	2.11	2.18	2.11	2.18	528000
2000-09-29	2.20	2.28	2.16	2.28	204800
2000-10-02	2.31	2.54	2.31	2.48	342400
2000-10-03	2.50	2.50	2.44	2.44	168800
2000-10-04	2.45	2.47	2.42	2.44	93600
2000-10-05	2.41	2.44	2.37	2.37	26400
2000-10-06	2.41	2.42	2.30	2.33	125600
2000-10-09	2.30	2.30	2.30	2.30	24000
2000-10-10	2.31	2.42	2.31	2.41	110400
2000-10-11	2.42	2.44	2.31	2.44	108000
2000-10-12	2.47	2.50	2.44	2.48	326400
2000-10-13	2.49	2.50	2.44	2.45	168000
2000-10-16	2.42	2.50	2.42	2.48	160800
2000-10-17	2.50	2.50	2.41	2.43	107200
2000-10-18	2.38	2.45	2.35	2.41	65600
2000-10-19	2.45	2.49	2.45	2.46	64800
2000-10-20	2.47	2.50	2.45	2.50	156000
2000-10-23	2.50	2.59	2.50	2.57	444800
2000-10-24	2.67	2.78	2.67	2.72	1000000
2000-10-25	2.74	2.78	2.72	2.77	256000
2000-10-26	2.88	2.89	2.81	2.83	735200
2000-10-27	2.84	2.88	2.73	2.73	580800
2000-10-30	2.77	2.81	2.72	2.72	267200
2000-10-31	2.75	2.88	2.75	2.88	590400
2000-11-01	2.89	2.89	2.84	2.87	253600
2000-11-02	2.88	3.13	2.88	3.08	378400
2000-11-03	3.17	3.47	3.17	3.38	653600
2000-11-06	3.49	4.04	3.45	3.87	1964800
2000-11-07	3.87	3.87	3.30	3.74	1352000
2000-11-08	3.74	3.84	3.69	3.75	312800
2000-11-09	3.78	3.81	3.56	3.57	452000
2000-11-10	3.47	3.47	3.13	3.25	832000
2000-11-13	3.22	3.38	3.21	3.29	415200
2000-11-14	3.35	3.53	3.35	3.50	428000
2000-11-15	3.53	3.75	3.50	3.70	524000
2000-11-16	3.73	3.80	3.66	3.74	251200
2000-11-17	3.63	3.75	3.51	3.55	333600
2000-11-20	3.55	3.56	3.52	3.54	142400
2000-11-21	3.54	3.55	3.51	3.55	133600
2000-11-22	3.53	3.53	3.31	3.45	393600
2000-11-24	3.47	3.48	3.45	3.45	44800
2000-11-27	3.45	3.50	3.45	3.45	115200
2000-11-28	3.46	3.51	3.41	3.51	123200
2000-11-29	3.51	3.52	3.44	3.48	161600
2000-11-30	3.45	3.45	3.02	3.10	649600
2000-12-01	3.02	3.25	2.88	2.91	378400
2000-12-04	2.84	2.84	2.58	2.70	751200
2000-12-05	2.64	2.95	2.59	2.84	876800
2000-12-06	2.91	3.11	2.86	3.02	425600
2000-12-07	3.05	3.63	3.02	3.52	677600
2000-12-08	3.55	3.84	3.55	3.84	761600
2000-12-11	4.00	4.71	4.00	4.41	1915200
2000-12-12	4.38	4.95	4.38	4.59	1165600
2000-12-13	4.70	5.16	4.70	4.76	1337600
2000-12-14	4.82	4.99	4.22	4.38	1109600
2000-12-15	4.27	4.27	4.06	4.16	576000
2000-12-18	4.19	4.50	4.19	4.50	473600
2000-12-19	4.55	4.69	4.55	4.69	688000
2000-12-20	4.67	4.67	4.13	4.28	456000
2000-12-21	4.31	4.38	4.14	4.17	237600
2000-12-22	4.14	4.34	4.13	4.25	199200
2000-12-26	4.28	4.66	4.28	4.50	476000
2000-12-27	4.53	4.63	4.51	4.58	387200
2000-12-28	4.61	4.63	4.53	4.57	314400
2000-12-29	4.54	4.69	4.47	4.66	473600
2001-01-02	4.69	4.97	4.56	4.56	1183200
2001-01-03	4.56	4.77	4.32	4.77	1106400
2001-01-04	4.83	4.97	4.82	4.84	956000
2001-01-05	4.84	4.86	4.47	4.50	592800
2001-01-08	4.48	5.13	4.38	5.09	1199200
2001-01-09	5.25	5.72	5.22	5.51	1644000
2001-01-10	5.52	5.77	5.22	5.73	974400
2001-01-11	5.84	5.99	5.74	5.90	856800
2001-01-12	5.98	5.99	4.90	5.27	1801600
2001-01-16	5.30	5.30	4.31	4.52	2883200
2001-01-17	4.57	4.94	4.42	4.80	832800
2001-01-18	4.86	4.93	4.38	4.44	931200
2001-01-19	4.41	4.41	3.91	4.33	1364800
2001-01-22	4.39	4.73	4.34	4.53	1123200
2001-01-23	4.56	4.70	4.54	4.67	581600
2001-01-24	4.64	4.69	4.56	4.58	193600
2001-01-25	4.61	4.91	4.59	4.71	789600
2001-01-26	4.74	4.75	4.59	4.61	144800
2001-01-29	4.64	4.81	4.64	4.69	217600
2001-01-30	4.74	4.75	4.59	4.63	299200
2001-01-31	4.60	4.64	4.53	4.56	180800
2001-02-01	4.68	4.78	4.63	4.65	186400
2001-02-02	4.75	5.00	4.68	4.99	632000
2001-02-05	5.15	5.62	5.13	5.62	1018400
2001-02-06	5.75	6.00	5.49	6.00	1598400
2001-02-07	6.00	6.00	4.94	5.13	2180800
2001-02-08	5.31	5.53	4.91	4.99	2015200
2001-02-09	5.00	5.18	4.96	5.13	608800
2001-02-12	5.25	5.50	5.24	5.35	395200
2001-02-13	5.41	5.72	5.41	5.62	815200
2001-02-14	5.64	5.73	5.47	5.58	269600
2001-02-15	5.61	5.68	5.55	5.68	258400
2001-02-16	5.53	5.54	5.18	5.31	345600
2001-02-20	5.38	5.56	5.10	5.10	479200
2001-02-21	5.10	5.10	4.72	4.72	513600
2001-02-22	4.63	4.69	4.22	4.34	798400
2001-02-23	4.13	4.26	3.85	4.01	1389600
2001-02-26	4.13	4.38	4.06	4.25	717600
2001-02-27	4.31	4.31	3.91	4.03	528000
2001-02-28	3.97	3.98	3.88	3.97	208800
2001-03-01	3.91	4.19	3.91	3.94	460800
2001-03-02	3.97	4.22	3.93	4.09	370400
2001-03-05	4.06	4.06	3.89	4.03	428000
2001-03-06	4.04	4.28	4.04	4.24	340000
2001-03-07	4.25	4.26	4.03	4.03	276000
2001-03-08	4.00	4.03	3.88	4.00	505600
2001-03-09	3.97	4.06	3.91	4.00	210400
2001-03-12	3.81	3.84	3.50	3.73	1049600
2001-03-13	3.53	3.67	3.53	3.63	446400
2001-03-14	3.63	3.68	3.53	3.61	97600
2001-03-15	3.61	3.70	3.61	3.61	203200
2001-03-16	3.58	3.64	3.51	3.61	258400
2001-03-19	3.64	3.76	3.64	3.66	220000
2001-03-20	3.69	3.91	3.69	3.77	547200
2001-03-21	3.81	3.88	3.77	3.78	136000
2001-03-22	3.81	3.81	3.43	3.56	362400
2001-03-23	3.63	3.66	3.61	3.66	148000
2001-03-26	3.65	3.87	3.63	3.77	248800
2001-03-27	3.79	3.79	3.63	3.68	116000
2001-03-28	3.51	3.65	3.50	3.57	312000
2001-03-29	3.53	3.62	3.53	3.62	230400
2001-03-30	3.63	3.73	3.63	3.69	100000
2001-04-02	3.66	3.69	3.53	3.53	159200
2001-04-03	3.53	3.63	3.38	3.43	561600
2001-04-04	3.38	3.48	3.38	3.41	222400
2001-04-05	3.44	3.59	3.44	3.54	436800
2001-04-06	3.50	3.50	3.33	3.33	419200
2001-04-09	3.27	3.39	3.26	3.39	271200
2001-04-10	3.43	3.62	3.41	3.53	308000
2001-04-11	3.53	3.63	3.51	3.55	246400
2001-04-12	3.56	4.09	3.56	4.06	300800
2001-04-16	4.11	4.30	4.11	4.29	320800
2001-04-17	4.29	4.44	4.19	4.19	375200
2001-04-18	4.24	4.34	4.07	4.29	508000
2001-04-19	4.36	4.36	4.16	4.25	281600
2001-04-20	4.22	4.32	4.19	4.32	132800
2001-04-23	4.28	4.41	4.28	4.41	176800
2001-04-24	4.50	4.64	4.48	4.63	406400
2001-04-25	4.68	5.00	4.68	4.95	912800
2001-04-26	5.06	5.25	4.95	5.07	1284800
2001-04-27	5.14	5.15	5.06	5.06	432000
2001-04-30	5.14	5.31	5.08	5.10	472000
2001-05-01	5.09	5.21	4.95	4.99	319200
2001-05-02	4.99	5.00	4.78	4.78	242400
2001-05-03	4.70	4.97	4.70	4.89	246400
2001-05-04	4.84	4.98	4.76	4.97	192000
2001-05-07	5.00	5.59	5.00	5.55	1506400
2001-05-08	5.80	6.67	5.78	6.51	2436800
2001-05-09	6.50	6.50	6.03	6.13	1321600
2001-05-10	6.13	6.47	6.06	6.15	928000
2001-05-11	6.21	6.38	6.21	6.22	448000
2001-05-14	6.16	6.31	6.13	6.16	484800
2001-05-15	6.16	6.68	6.16	6.68	882400
2001-05-16	6.50	6.72	5.88	6.23	1680000
2001-05-17	6.18	6.52	6.04	6.41	739200
2001-05-18	6.44	6.60	6.38	6.48	384800
2001-05-21	6.54	6.62	5.58	5.58	1220000
2001-05-22	5.58	5.59	5.07	5.25	1940000
2001-05-23	5.13	5.17	4.97	5.12	693600
2001-05-24	5.12	5.54	5.12	5.47	782400
2001-05-25	5.60	5.63	5.19	5.28	446400
2001-05-29	5.12	5.12	4.83	4.98	453600
2001-05-30	4.98	5.41	4.96	5.22	506400
2001-05-31	5.22	5.41	5.22	5.34	293600
2001-06-01	5.31	5.45	5.31	5.40	175200
2001-06-04	5.40	5.53	5.40	5.47	206400
2001-06-05	5.50	5.50	5.21	5.28	348800
2001-06-06	5.28	5.30	5.20	5.22	226400
2001-06-07	5.25	5.31	5.11	5.27	297600
2001-06-08	5.31	5.44	5.27	5.38	195200
2001-06-11	5.44	5.44	5.23	5.29	235200
2001-06-12	5.28	5.50	5.28	5.50	192000
2001-06-13	5.50	5.58	5.26	5.27	310400
2001-06-14	5.26	5.41	5.25	5.30	217600
2001-06-15	5.31	5.31	5.06	5.06	148000
2001-06-18	5.03	5.03	4.94	5.03	112800
2001-06-19	5.06	5.25	5.06	5.07	196000
2001-06-20	5.14	5.44	5.14	5.41	308000
2001-06-21	5.45	5.57	5.42	5.56	208800
2001-06-22	5.56	5.69	5.40	5.41	184000
2001-06-25	5.53	6.00	5.53	5.80	649600
2001-06-26	5.91	5.91	5.75	5.84	205600
2001-06-27	5.89	5.90	5.75	5.78	123200
2001-06-28	5.76	5.86	5.67	5.67	220800
2001-06-29	5.72	5.84	5.49	5.75	992000
2001-07-02	5.66	5.75	5.63	5.69	220000
2001-07-03	5.66	5.74	5.66	5.72	160800
2001-07-05	5.72	5.80	5.66	5.74	154400
2001-07-06	5.77	5.77	5.61	5.71	118400
2001-07-09	5.75	5.92	5.71	5.72	144800
2001-07-10	5.75	5.88	5.72	5.76	141600
2001-07-11	5.76	6.06	5.72	6.06	335200
2001-07-12	6.12	6.34	6.06	6.30	563200
2001-07-13	6.36	6.58	6.36	6.49	658400
2001-07-16	6.51	6.53	6.32	6.33	203200
2001-07-17	6.44	6.87	6.44	6.82	1248000
2001-07-18	6.89	7.25	6.88	7.13	1503200
2001-07-19	7.34	7.50	7.26	7.42	1200800
2001-07-20	7.42	7.44	7.03	7.16	853600
2001-07-23	7.25	7.34	7.10	7.14	616000
2001-07-24	7.13	7.14	7.03	7.05	700800
2001-07-25	7.03	7.04	6.73	6.88	764000
2001-07-26	6.84	7.29	6.73	7.24	654400
2001-07-27	7.23	7.23	7.13	7.13	151200
2001-07-30	7.08	7.25	7.06	7.25	164000
2001-07-31	7.16	7.34	6.88	7.22	395200
2001-08-01	7.19	7.25	7.08	7.12	150400
2001-08-02	7.16	7.19	6.68	6.84	373600
2001-08-03	6.75	6.79	6.73	6.76	476800
2001-08-06	6.74	6.74	6.38	6.43	609600
2001-08-07	6.31	6.35	6.03	6.06	959200
2001-08-08	5.94	6.29	5.94	6.25	588000
2001-08-09	6.28	6.28	6.10	6.22	236000
2001-08-10	6.25	6.38	6.25	6.34	257600
2001-08-13	6.29	6.31	5.82	5.90	609600
2001-08-14	5.81	5.95	5.75	5.91	317600
2001-08-15	5.89	5.98	5.80	5.86	268800
2001-08-16	5.88	6.13	5.88	6.13	836800
2001-08-17	6.13	6.36	6.13	6.26	670400
2001-08-20	6.25	6.29	6.11	6.18	350400
2001-08-21	6.19	6.22	5.91	5.94	277600
2001-08-22	5.97	6.00	5.91	5.94	140000
2001-08-23	5.96	6.16	5.96	6.14	541600
2001-08-24	6.14	6.29	6.14	6.28	402400
2001-08-27	6.38	6.62	6.38	6.49	1031200
2001-08-28	6.50	6.51	6.24	6.24	392800
2001-08-29	6.24	6.28	6.13	6.13	316000
2001-08-30	6.09	6.12	5.86	5.99	288800
2001-08-31	5.96	6.33	5.96	6.19	714400
2001-09-04	6.19	6.19	6.06	6.08	584000
2001-09-05	6.11	6.11	5.94	5.97	270400
2001-09-06	5.94	5.94	5.75	5.76	204000
2001-09-07	5.63	5.63	5.10	5.18	840000
2001-09-10	5.01	5.15	4.94	5.13	619200
2001-09-17	4.89	4.92	4.63	4.63	154400
2001-09-18	4.57	4.62	4.38	4.40	119200
2001-09-19	4.41	4.49	4.00	4.13	352000
2001-09-20	4.03	4.09	3.55	3.63	367200
2001-09-21	3.50	3.67	3.44	3.67	363200
2001-09-24	3.88	4.18	3.88	4.18	326400
2001-09-25	4.25	4.56	4.19	4.38	431200
2001-09-26	4.44	4.53	4.35	4.38	444800
2001-09-27	4.34	4.34	4.18	4.26	103200
2001-09-28	4.26	4.72	4.26	4.63	363200
2001-10-01	4.72	4.78	4.66	4.66	95200
2001-10-02	4.66	4.74	4.47	4.47	220800
2001-10-03	4.35	4.97	4.25	4.75	440000
2001-10-04	4.81	4.90	4.55	4.55	264800
2001-10-05	4.52	4.56	4.41	4.50	372800
2001-10-08	4.47	4.47	4.33	4.34	86400
2001-10-09	4.34	4.50	4.31	4.48	96800
2001-10-10	4.50	4.69	4.50	4.68	68000
2001-10-11	4.71	4.80	4.71	4.76	129600
2001-10-12	4.73	4.84	4.55	4.84	154400
2001-10-15	4.80	4.95	4.73	4.80	400000
2001-10-16	4.80	4.88	4.79	4.87	49600
2001-10-17	4.89	4.90	4.81	4.83	327200
2001-10-18	4.78	4.86	4.75	4.83	183200
2001-10-19	4.83	5.08	4.83	4.99	280800
2001-10-22	5.06	5.25	5.06	5.21	499200
2001-10-23	5.25	5.43	5.25	5.38	156800
2001-10-24	5.39	5.56	5.35	5.43	347200
2001-10-25	5.42	5.42	5.19	5.35	259200
2001-10-26	5.33	5.53	5.33	5.42	148000
2001-10-29	5.44	5.56	5.39	5.52	121600
2001-10-30	5.49	5.49	5.16	5.44	285600
2001-10-31	5.44	5.51	5.35	5.51	286400
2001-11-01	5.63	5.73	5.53	5.69	364800
2001-11-02	5.69	5.69	5.47	5.51	210400
2001-11-05	5.48	5.53	5.46	5.51	228000
2001-11-06	5.50	5.55	5.46	5.51	237600
2001-11-07	5.51	5.59	5.46	5.52	262400
2001-11-08	5.52	5.52	5.10	5.10	328800
2001-11-09	5.13	5.13	4.94	5.06	297600
2001-11-12	5.03	5.28	4.97	5.28	259200
2001-11-13	5.28	5.35	5.16	5.33	784000
2001-11-14	5.39	5.84	5.34	5.84	772000
2001-11-15	5.84	5.84	5.61	5.62	196800
2001-11-16	5.62	5.62	5.48	5.59	228000
2001-11-19	5.62	5.62	5.46	5.57	111200
2001-11-20	5.57	5.57	5.25	5.44	256800
2001-11-21	5.44	5.44	5.28	5.38	192000
2001-11-23	5.34	5.39	5.24	5.37	123200
2001-11-26	5.37	5.37	5.25	5.36	94400
2001-11-27	5.35	5.36	5.23	5.36	220800
2001-11-28	5.36	5.37	5.25	5.30	146400
2001-11-29	5.26	5.37	5.25	5.31	181600
2001-11-30	5.28	5.68	5.28	5.59	424000
2001-12-03	5.56	5.80	5.44	5.72	432000
2001-12-04	5.75	6.10	5.71	6.05	596800
2001-12-05	6.16	6.44	6.16	6.25	687200
2001-12-06	6.25	6.25	6.03	6.11	276800
2001-12-07	6.08	6.19	5.96	6.06	307200
2001-12-10	6.05	6.05	5.79	5.82	201600
2001-12-11	5.85	5.89	5.81	5.81	267200
2001-12-12	5.85	6.31	5.85	6.16	500000
2001-12-13	6.17	6.58	6.03	6.13	444800
2001-12-14	6.14	6.19	5.85	5.90	216800
2001-12-17	5.91	6.19	5.91	6.00	172800
2001-12-18	6.24	6.31	6.05	6.20	394400
2001-12-19	6.17	6.50	6.16	6.43	534400
2001-12-20	6.43	6.61	6.28	6.28	607200
2001-12-21	6.28	6.28	6.04	6.06	375200
2001-12-24	6.05	6.23	6.04	6.21	83200
2001-12-26	6.23	6.43	6.23	6.26	301600
2001-12-27	6.27	6.44	6.27	6.31	172000
2001-12-28	6.34	6.46	6.25	6.44	306400
2001-12-31	6.56	6.62	6.41	6.41	583200
2002-01-02	6.50	6.54	6.38	6.39	528000
2002-01-03	6.39	6.41	6.28	6.29	266400
2002-01-04	6.19	6.25	5.89	5.89	533600
2002-01-07	5.88	6.03	5.88	5.91	282400
2002-01-08	5.94	5.96	5.82	5.85	108000
2002-01-09	5.85	6.08	5.85	6.06	416800
2002-01-10	6.19	6.38	6.11	6.37	801600
2002-01-11	6.37	6.44	6.28	6.35	889600
2002-01-14	6.34	6.54	6.32	6.52	1054400
2002-01-15	6.61	6.78	6.58	6.60	412800
2002-01-16	6.55	6.55	6.39	6.41	358400
2002-01-17	6.30	6.42	6.30	6.41	264000
2002-01-18	6.41	6.48	6.41	6.47	96000
2002-01-22	6.53	6.61	6.41	6.41	210400
2002-01-23	6.39	6.40	6.23	6.25	572000
2002-01-24	6.26	6.44	6.26	6.42	347200
2002-01-25	6.42	6.71	6.42	6.56	504800
2002-01-28	6.75	6.85	6.66	6.85	331200
2002-01-29	6.85	6.96	6.84	6.94	356000
2002-01-30	6.94	7.07	6.79	7.06	864000
2002-01-31	7.09	7.25	6.96	7.17	580000
2002-02-01	7.14	7.34	7.14	7.25	506400
2002-02-04	7.27	7.34	7.23	7.25	452800
2002-02-05	7.22	7.33	7.13	7.18	670400
2002-02-06	7.18	7.25	6.81	7.01	1026400
2002-02-07	7.01	7.03	6.83	6.83	824000
2002-02-08	6.64	6.81	6.64	6.81	693600
2002-02-11	6.83	7.31	6.83	7.09	1176000
2002-02-12	7.29	7.31	7.22	7.26	560000
2002-02-13	7.31	7.31	7.19	7.27	560000
2002-02-14	7.27	7.32	7.21	7.28	280000
2002-02-15	7.29	7.40	7.22	7.26	323200
2002-02-19	7.29	7.34	6.96	6.98	300800
2002-02-20	6.97	6.97	6.69	6.79	326400
2002-02-21	6.81	6.91	6.66	6.83	417600
2002-02-22	6.83	6.83	6.73	6.76	110400
2002-02-25	6.75	7.05	6.75	7.01	394400
2002-02-26	7.14	7.41	7.10	7.40	780800
2002-02-27	7.50	7.63	7.31	7.58	1096000
2002-02-28	7.59	7.90	7.58	7.84	921600
2002-03-01	7.93	7.93	7.80	7.82	564000
2002-03-04	7.98	8.21	7.93	8.19	1073600
2002-03-05	8.13	8.36	8.08	8.34	924000
2002-03-06	8.37	8.67	8.23	8.64	767200
2002-03-07	8.75	8.78	8.15	8.15	853600
2002-03-08	8.19	8.30	7.81	7.93	725600
2002-03-11	7.94	8.06	7.75	8.02	650400
2002-03-12	7.99	8.44	7.94	8.44	420800
2002-03-13	8.45	8.61	8.25	8.52	884800
2002-03-14	8.41	8.47	7.75	7.84	1224800
2002-03-15	7.61	7.71	7.61	7.69	784000
2002-03-18	7.70	7.78	7.58	7.73	724800
2002-03-19	7.73	8.08	7.73	8.06	612000
2002-03-20	8.09	8.09	7.68	7.76	549600
2002-03-21	7.76	7.83	7.60	7.79	620800
2002-03-22	7.79	8.11	7.76	8.03	564000
2002-03-25	8.13	8.29	7.90	7.93	882400
2002-03-26	7.93	8.23	7.93	8.21	392800
2002-03-27	8.23	8.28	8.08	8.08	388000
2002-03-28	8.05	8.16	7.99	7.99	246400
2002-04-01	8.00	8.00	7.81	7.91	380000
2002-04-02	7.92	8.05	7.92	8.00	360800
2002-04-03	8.06	8.31	8.06	8.31	351200
2002-04-04	8.31	8.40	8.18	8.29	335200
2002-04-05	8.38	8.43	8.33	8.43	156800
2002-04-08	8.43	8.88	8.41	8.88	363200
2002-04-09	8.93	9.12	8.80	9.01	444000
2002-04-10	9.06	9.46	9.04	9.44	1018400
2002-04-11	9.44	9.88	9.40	9.79	827200
2002-04-12	9.81	10.20	9.77	10.04	772800
2002-04-15	10.07	10.29	9.76	10.26	1463200
2002-04-16	10.24	10.58	10.03	10.56	1504800
2002-04-17	10.59	10.88	10.43	10.83	1270400
2002-04-18	10.90	10.98	10.55	10.93	1618400
2002-04-19	10.93	11.26	10.91	11.26	974400
2002-04-22	11.35	11.49	11.13	11.24	1251200
2002-04-23	11.27	11.44	11.03	11.44	1192800
2002-04-24	11.44	11.71	11.13	11.63	1942400
2002-04-25	11.59	11.78	11.51	11.72	1182400
2002-04-26	11.63	11.69	10.91	10.91	2116800
2002-04-29	10.93	11.56	10.59	11.28	1570800
2002-04-30	11.25	11.38	10.89	11.20	737600
2002-05-01	11.20	11.45	10.96	11.28	824000
2002-05-02	11.30	11.48	11.10	11.40	964400
2002-05-03	11.40	11.46	11.00	11.44	660400
2002-05-06	11.44	11.44	11.13	11.13	404000
2002-05-07	11.12	11.36	11.00	11.15	424000
2002-05-08	11.25	11.29	10.31	10.80	1145200
2002-05-09	10.80	10.90	10.35	10.43	633600
2002-05-10	10.38	10.43	9.80	9.95	984400
2002-05-13	9.81	10.08	9.63	10.00	863200
2002-05-14	9.89	10.48	9.88	10.23	1136800
2002-05-15	10.25	10.43	9.88	9.97	317600
2002-05-16	9.92	9.92	9.25	9.88	830000
2002-05-17	9.85	10.43	9.76	10.43	526400
2002-05-20	10.43	10.68	10.20	10.58	502800
2002-05-21	10.63	10.63	10.38	10.43	585200
2002-05-22	10.41	10.61	10.35	10.41	335200
2002-05-23	10.42	10.71	10.38	10.65	358000
2002-05-24	10.71	11.23	10.69	11.08	545200
2002-05-28	11.10	11.28	10.90	11.00	745200
2002-05-29	11.02	11.15	10.60	10.71	463600
2002-05-30	10.63	10.80	10.61	10.66	398400
2002-05-31	10.66	10.84	10.60	10.60	253200
2002-06-03	10.58	10.72	10.38	10.51	374000
2002-06-04	10.50	10.53	9.53	9.81	689600
2002-06-05	9.85	10.23	9.85	10.17	279200
2002-06-06	10.23	10.43	10.18	10.24	362800
2002-06-07	10.18	10.55	9.90	10.55	609200
2002-06-10	10.53	10.67	10.10	10.10	249600
2002-06-11	10.11	10.11	9.76	9.77	469200
2002-06-12	9.75	9.81	9.63	9.74	265600
2002-06-13	9.70	9.71	9.20	9.23	367200
2002-06-14	9.05	9.76	8.88	9.64	531200
2002-06-17	9.52	10.38	9.48	10.28	477600
2002-06-18	10.63	10.90	10.50	10.64	756400
2002-06-19	10.70	10.81	10.13	10.36	916800
2002-06-20	10.43	10.63	10.35	10.63	790000
2002-06-21	10.75	11.00	10.72	10.90	3032400
2002-06-24	10.90	11.12	10.75	10.88	1428800
2002-06-25	11.06	11.24	10.88	10.94	770400
2002-06-26	10.81	11.18	10.63	11.16	644000
2002-06-27	11.38	11.58	10.75	10.88	696400
2002-06-28	10.88	11.41	10.85	11.41	704800
2002-07-01	11.41	11.49	11.17	11.45	536800
2002-07-02	11.45	11.45	10.43	10.93	911200
2002-07-03	10.93	11.17	10.45	11.15	758800
2002-07-05	11.22	11.55	11.20	11.41	193600
2002-07-08	11.56	11.56	10.76	10.90	574000
2002-07-09	10.90	10.90	10.55	10.61	426800
2002-07-10	10.61	10.61	10.10	10.28	1215600
2002-07-11	10.28	10.28	9.75	10.00	1170400
2002-07-12	10.03	10.05	9.43	9.63	658800
2002-07-15	9.48	9.48	8.50	8.79	2316400
2002-07-16	8.75	8.78	8.06	8.09	1248000
2002-07-17	8.63	8.81	7.93	8.18	1161600
2002-07-18	8.18	8.57	7.65	7.71	1318400
2002-07-19	7.13	7.70	7.13	7.38	1505200
2002-07-22	7.33	7.43	6.60	6.93	1233200
2002-07-23	6.93	7.20	6.85	6.89	698400
2002-07-24	6.73	7.35	6.65	7.33	1406400
2002-07-25	7.50	7.88	7.10	7.13	1166000
2002-07-26	7.18	7.44	7.13	7.38	1094000
2002-07-29	7.43	8.31	7.43	8.16	1213200
2002-07-30	8.13	8.63	7.88	8.38	1053600
2002-07-31	8.38	8.43	8.19	8.20	688800
2002-08-01	8.20	8.20	7.94	8.09	723600
2002-08-02	8.00	8.00	7.00	7.22	1200000
2002-08-05	7.21	7.40	6.90	7.16	834800
2002-08-06	7.53	7.78	7.52	7.69	681600
2002-08-07	7.81	7.88	7.40	7.57	780800
2002-08-08	7.57	8.05	7.57	7.95	708400
2002-08-09	7.88	8.38	7.83	8.13	373600
2002-08-12	8.06	8.10	7.93	8.01	246000
2002-08-13	7.98	8.14	7.90	7.95	273600
2002-08-14	7.95	8.09	7.95	8.06	544400
2002-08-15	8.13	8.69	8.12	8.60	342400
2002-08-16	8.55	8.99	8.39	8.56	525200
2002-08-19	8.63	8.94	8.48	8.60	554000
2002-08-20	8.59	8.73	8.50	8.54	568400
2002-08-21	8.63	8.69	8.50	8.66	383600
2002-08-22	8.66	9.39	8.59	9.37	374800
2002-08-23	9.32	9.61	9.25	9.26	497600
2002-08-26	9.33	9.60	9.11	9.60	450000
2002-08-27	9.66	9.66	9.30	9.30	290000
2002-08-28	9.30	9.30	8.60	8.80	551200
2002-08-29	8.69	8.93	8.65	8.85	273200
2002-08-30	8.91	9.16	8.91	8.98	168800
2002-09-03	8.83	8.87	8.30	8.35	542400
2002-09-04	8.50	9.24	8.49	9.12	525200
2002-09-05	9.12	9.28	9.05	9.20	538000
2002-09-06	9.38	9.59	9.25	9.53	404400
2002-09-09	9.53	10.55	9.39	10.42	855200
2002-09-10	10.42	10.45	9.88	10.05	795200
2002-09-11	10.18	10.18	10.00	10.07	414800
2002-09-12	10.07	10.07	9.89	9.92	512000
2002-09-13	9.81	10.03	9.81	9.89	366400
2002-09-16	9.87	10.06	9.86	10.03	313600
2002-09-17	10.06	10.06	9.81	9.83	226400
2002-09-18	9.77	9.83	9.63	9.66	363200
2002-09-19	9.44	9.45	8.85	8.88	804800
2002-09-20	8.88	9.19	8.85	9.18	428400
2002-09-23	9.08	9.28	8.65	8.80	408400
2002-09-24	8.80	9.05	8.63	8.63	380000
2002-09-25	8.73	8.91	8.33	8.80	502000
2002-09-26	8.80	9.33	8.80	9.21	294000
2002-09-27	9.22	9.29	8.94	8.94	302400
2002-09-30	8.82	8.87	8.35	8.86	666800
2002-10-01	8.86	9.23	8.58	9.13	443600
2002-10-02	9.06	9.40	8.88	9.29	338400
2002-10-03	9.29	9.30	8.78	8.82	550000
2002-10-04	8.88	8.88	8.13	8.33	415200
2002-10-07	8.31	8.39	7.90	7.93	812400
2002-10-08	7.93	8.30	7.75	8.15	566800
2002-10-09	8.09	8.22	7.55	7.56	640800
2002-10-10	7.54	7.83	7.23	7.70	642400
2002-10-11	7.85	8.38	7.85	8.13	412000
2002-10-14	8.06	8.31	7.95	8.15	234400
2002-10-15	8.40	9.00	8.31	8.93	385600
2002-10-16	8.69	8.84	8.30	8.31	414800
2002-10-17	8.69	9.35	8.69	9.35	574800
2002-10-18	9.33	9.33	9.01	9.25	297600
2002-10-21	9.25	9.85	9.10	9.79	440800
2002-10-22	9.69	9.70	9.17	9.20	338000
2002-10-23	9.15	9.62	9.10	9.55	613200
2002-10-24	9.81	9.83	9.33	9.39	397600
2002-10-25	9.33	9.98	9.25	9.94	615600
2002-10-28	10.25	10.30	9.90	10.00	799600
2002-10-29	9.98	10.20	9.92	10.20	528400
2002-10-30	10.21	10.29	9.94	10.01	825200
2002-10-31	10.01	10.24	10.00	10.00	384800
2002-11-01	9.97	10.16	9.86	10.10	447600
2002-11-04	10.20	10.55	10.08	10.37	404800
2002-11-05	10.40	10.40	9.98	10.09	326800
2002-11-06	10.14	10.31	9.83	10.25	672800
2002-11-07	10.25	10.25	8.98	8.99	1114800
2002-11-08	9.00	9.00	8.07	8.18	1404400
2002-11-11	8.25	8.28	7.86	7.97	1034800
2002-11-12	8.08	8.20	7.89	8.03	918800
2002-11-13	8.03	8.23	7.96	8.10	364800
2002-11-14	8.23	8.47	8.18	8.40	562000
2002-11-15	8.36	8.45	8.29	8.38	436800
2002-11-18	8.44	8.48	8.23	8.27	462000
2002-11-19	8.28	8.30	8.11	8.11	369200
2002-11-20	8.11	8.20	7.63	7.69	1452000
2002-11-21	7.79	8.13	7.79	7.96	379600
2002-11-22	7.95	8.15	7.85	8.05	430400
2002-11-25	8.01	8.55	8.01	8.50	408000
2002-11-26	8.50	8.53	8.13	8.17	364000
2002-11-27	8.18	8.56	8.18	8.50	304000
2002-11-29	8.48	8.50	8.26	8.28	88000
2002-12-02	8.35	8.42	8.10	8.10	246400
2002-12-03	8.10	8.10	7.76	7.79	592000
2002-12-04	7.79	7.79	7.54	7.63	707600
2002-12-05	7.63	7.70	7.36	7.63	413600
2002-12-06	7.50	7.69	7.40	7.65	424800
2002-12-09	7.65	7.91	7.65	7.79	536800
2002-12-10	7.81	7.95	7.70	7.84	406000
2002-12-11	7.84	7.96	7.71	7.86	215600
2002-12-12	7.84	8.27	7.80	8.04	397600
2002-12-13	8.04	8.25	7.84	7.88	526400
2002-12-16	8.25	8.50	8.15	8.33	504000
2002-12-17	8.58	8.60	8.34	8.38	455600
2002-12-18	8.39	8.44	8.23	8.35	225600
2002-12-19	8.35	8.55	8.25	8.45	224000
2002-12-20	8.45	8.58	8.18	8.50	286000
2002-12-23	8.50	8.53	8.29	8.40	154400
2002-12-24	8.41	8.50	8.38	8.38	49200
2002-12-26	8.35	8.63	8.35	8.61	409600
2002-12-27	8.58	8.70	8.53	8.60	215200
2002-12-30	8.58	8.58	8.34	8.45	267200
2002-12-31	8.36	8.48	8.23	8.41	343200
2003-01-02	8.44	8.98	8.37	8.84	455200
2003-01-03	8.84	8.96	8.64	8.75	248000
2003-01-06	8.75	8.79	8.60	8.75	191200
2003-01-07	8.63	8.89	8.55	8.79	323600
2003-01-08	8.79	9.25	8.76	9.13	415600
2003-01-09	9.19	9.46	9.18	9.18	332000
2003-01-10	9.15	9.25	9.05	9.20	250000
2003-01-13	9.20	9.25	8.93	9.08	266400
2003-01-14	9.08	9.08	8.69	8.70	216000
2003-01-15	8.75	9.03	8.51	8.98	487200
2003-01-16	9.00	9.05	8.83	8.98	373600
2003-01-17	8.95	8.95	8.68	8.75	152400
2003-01-21	8.85	8.86	8.54	8.58	237600
2003-01-22	8.51	8.93	8.45	8.93	268000
2003-01-23	8.98	9.01	8.63	8.71	314800
2003-01-24	8.66	8.66	8.08	8.30	715600
2003-01-27	8.30	8.48	7.83	7.97	780400
2003-01-28	8.01	8.17	7.81	8.04	420000
2003-01-29	8.04	8.24	7.95	8.24	235200
2003-01-30	8.21	8.23	8.05	8.15	266400
2003-01-31	8.13	8.22	7.86	8.22	366800
2003-02-03	8.22	8.25	8.00	8.13	454800
2003-02-04	8.10	8.17	8.00	8.10	254800
2003-02-05	8.15	8.38	8.13	8.38	280800
2003-02-06	8.44	8.50	8.10	8.22	304800
2003-02-07	8.25	8.26	7.82	7.88	175600
2003-02-10	7.90	8.16	7.82	8.16	296400
2003-02-11	8.20	8.20	7.78	7.88	302800
2003-02-12	7.90	7.90	7.73	7.75	134800
2003-02-13	7.68	7.70	7.63	7.70	161600
2003-02-14	7.72	7.88	7.71	7.79	136400
2003-02-18	7.85	8.15	7.74	8.10	176000
2003-02-19	8.04	8.18	7.94	7.96	171200
2003-02-20	7.96	8.05	7.91	7.94	190000
2003-02-21	7.98	8.14	7.93	8.09	189200
2003-02-24	8.07	8.10	8.05	8.08	170400
2003-02-25	8.06	8.28	8.01	8.18	184800
2003-02-26	8.15	8.20	8.01	8.01	190400
2003-02-27	8.01	8.10	7.75	7.88	480400
2003-02-28	7.85	7.90	7.80	7.90	310400
2003-03-03	7.90	8.15	7.90	8.04	219600
2003-03-04	7.94	7.96	7.28	7.31	550800
2003-03-05	7.25	7.73	7.25	7.69	616400
2003-03-06	7.63	7.63	7.28	7.44	532000
2003-03-07	7.40	7.66	7.31	7.57	300800
2003-03-10	7.57	7.57	7.38	7.41	277600
2003-03-11	7.38	7.58	7.38	7.48	164800
2003-03-12	7.48	7.58	7.44	7.54	96000
2003-03-13	7.75	8.00	7.56	8.00	316400
2003-03-14	8.05	8.27	7.90	8.08	446400
2003-03-17	8.08	8.34	8.00	8.31	212800
2003-03-18	8.31	8.33	8.03	8.13	164400
2003-03-19	8.15	8.44	8.15	8.36	202400
2003-03-20	8.36	8.49	8.25	8.34	276400
2003-03-21	8.40	8.66	8.40	8.66	188800
2003-03-24	8.50	8.50	8.33	8.45	135200
2003-03-25	8.31	8.50	8.19	8.49	216000
2003-03-26	8.49	8.50	8.27	8.43	197600
2003-03-27	8.37	8.43	8.25	8.41	146000
2003-03-28	8.41	8.43	8.33	8.43	66000
2003-03-31	8.36	8.43	8.23	8.38	169200
2003-04-01	8.39	8.43	8.26	8.41	192000
2003-04-02	8.43	8.97	8.43	8.90	458800
2003-04-03	9.00	9.18	8.89	8.90	280400
2003-04-04	8.91	9.14	8.75	8.93	193600
2003-04-07	9.13	9.33	9.05	9.08	197600
2003-04-08	9.08	9.13	8.98	9.06	207600
2003-04-09	9.10	9.13	9.00	9.00	132800
2003-04-10	9.00	9.13	8.96	9.08	128400
2003-04-11	9.10	9.19	9.00	9.08	128400
2003-04-14	9.10	9.13	9.09	9.13	110400
2003-04-15	9.13	9.13	8.93	9.09	356400
2003-04-16	9.09	9.42	9.09	9.31	588800
2003-04-17	9.38	9.59	9.34	9.48	203200
2003-04-21	9.51	9.63	9.50	9.63	164000
2003-04-22	9.63	9.80	9.58	9.78	226800
2003-04-23	9.81	9.93	9.81	9.91	307200
2003-04-24	9.98	10.09	9.95	10.05	574000
2003-04-25	10.05	10.09	9.76	9.78	499600
2003-04-28	9.78	9.79	9.60	9.62	535200
2003-04-29	9.67	9.71	9.51	9.56	419600
2003-04-30	9.56	9.60	9.50	9.54	562400
2003-05-01	9.58	9.58	9.38	9.50	264800
2003-05-02	9.50	9.56	9.48	9.50	479600
2003-05-05	9.53	9.64	9.45	9.56	348800
2003-05-06	9.51	9.60	9.49	9.58	184000
2003-05-07	9.58	9.66	9.43	9.66	319600
2003-05-08	9.61	10.14	9.60	9.88	604000
2003-05-09	9.90	10.15	9.89	10.13	450000
2003-05-12	10.25	10.38	10.16	10.35	566000
2003-05-13	10.35	10.50	10.29	10.44	395200
2003-05-14	10.44	10.44	10.20	10.20	203600
2003-05-15	10.23	10.32	10.21	10.22	174000
2003-05-16	10.06	10.11	9.79	9.97	347200
2003-05-19	9.91	9.93	9.65	9.83	172800
2003-05-20	9.83	9.99	9.82	9.92	160400
2003-05-21	9.92	9.92	9.70	9.85	168800
2003-05-22	9.90	10.18	9.81	10.10	638400
2003-05-23	10.10	10.73	10.10	10.68	1016000
2003-05-27	10.75	11.25	10.75	11.16	1390400
2003-05-28	11.24	11.44	11.23	11.36	936800
2003-05-29	11.81	11.92	11.46	11.50	1292000
2003-05-30	11.49	12.00	11.45	11.80	823200
2003-06-02	12.13	12.20	11.98	12.01	517600
2003-06-03	12.13	12.14	11.69	11.85	427200
2003-06-04	11.88	12.24	11.88	12.00	554800
2003-06-05	11.94	12.06	11.80	12.05	617600
2003-06-06	12.05	12.23	11.95	12.01	680400
2003-06-09	11.96	11.97	11.41	11.64	643200
2003-06-10	11.74	12.49	11.73	12.20	1166800
2003-06-11	12.26	12.81	12.25	12.80	870400
2003-06-12	13.06	13.12	12.63	13.09	900800
2003-06-13	12.94	12.95	12.43	12.66	582400
2003-06-16	12.72	13.19	12.66	13.12	490000
2003-06-17	13.25	13.40	12.91	13.35	792800
2003-06-18	13.36	13.45	13.15	13.23	1158800
2003-06-19	13.21	13.35	12.83	12.87	648400
2003-06-20	12.83	12.83	12.32	12.48	635600
2003-06-23	12.48	12.48	11.75	11.81	1392800
2003-06-24	11.82	12.50	11.65	12.48	1544000
2003-06-25	12.48	12.62	12.16	12.16	742000
2003-06-26	12.22	12.58	12.05	12.45	418800
2003-06-27	12.41	12.65	12.39	12.54	694400
2003-06-30	12.55	12.61	12.19	12.32	738800
2003-07-01	12.32	12.53	12.13	12.51	497200
2003-07-02	12.55	12.63	12.50	12.59	355600
2003-07-03	12.51	12.59	12.46	12.59	226800
2003-07-07	12.69	12.92	12.68	12.77	366400
2003-07-08	12.80	13.29	12.78	13.22	659200
2003-07-09	13.21	13.21	12.83	13.09	415200
2003-07-10	13.01	13.07	12.80	13.03	332800
2003-07-11	13.09	13.18	12.99	13.12	228400
2003-07-14	13.20	13.55	13.18	13.32	308800
2003-07-15	13.40	13.65	12.58	12.58	776400
2003-07-16	12.58	12.58	11.78	12.15	1376400
2003-07-17	12.09	12.30	12.06	12.10	440400
2003-07-18	12.08	12.10	11.69	11.93	466800
2003-07-21	11.93	12.12	11.68	11.84	450400
2003-07-22	11.75	11.78	11.18	11.38	1355600
2003-07-23	11.46	11.50	11.30	11.36	786400
2003-07-24	11.38	11.56	11.37	11.42	683200
2003-07-25	11.35	11.50	11.26	11.46	496000
2003-07-28	11.44	11.50	11.35	11.38	388400
2003-07-29	11.33	11.35	10.98	11.00	729600
2003-07-30	10.99	11.19	10.97	11.10	731600
2003-07-31	11.06	11.23	11.00	11.10	570800
2003-08-01	10.96	10.99	10.83	10.83	366000
2003-08-04	10.70	11.01	10.70	10.96	404800
2003-08-05	10.94	11.02	10.83	10.88	462400
2003-08-06	10.93	11.42	10.93	11.13	520400
2003-08-07	11.15	11.25	11.08	11.23	425600
2003-08-08	11.26	11.43	11.20	11.38	216400
2003-08-11	11.38	11.44	10.99	11.39	288000
2003-08-12	11.39	11.42	11.17	11.38	244000
2003-08-13	11.38	11.38	10.82	10.82	692000
2003-08-14	10.89	10.90	10.50	10.67	891200
2003-08-15	10.71	10.98	10.71	10.96	105200
2003-08-18	11.01	11.01	10.62	10.85	990000
2003-08-19	10.85	11.14	10.85	11.14	807600
2003-08-20	11.08	11.19	11.04	11.08	253600
2003-08-21	11.09	11.23	11.09	11.20	220000
2003-08-22	11.23	11.25	11.10	11.15	322400
2003-08-25	11.13	11.13	10.93	11.08	303600
2003-08-26	11.06	11.11	10.93	11.09	296400
2003-08-27	11.10	11.25	11.08	11.15	216800
2003-08-28	11.16	11.25	11.10	11.15	167600
2003-08-29	11.15	11.35	11.10	11.24	162800
2003-09-02	11.25	11.44	11.23	11.36	266400
2003-09-03	11.41	11.65	11.40	11.65	224400
2003-09-04	11.66	11.76	11.56	11.75	170800
2003-09-05	11.75	11.87	11.70	11.70	328000
2003-09-08	11.70	12.00	11.70	11.85	258000
2003-09-09	11.86	11.86	11.48	11.51	391200
2003-09-10	11.45	11.45	11.15	11.19	307200
2003-09-11	11.19	11.57	11.19	11.54	293600
2003-09-12	11.55	11.55	11.44	11.46	250000
2003-09-15	11.53	11.69	11.51	11.59	230400
2003-09-16	11.61	11.90	11.60	11.86	142800
2003-09-17	11.68	11.80	11.57	11.66	659200
2003-09-18	11.66	11.74	11.61	11.70	310400
2003-09-19	11.66	11.75	11.65	11.73	120800
2003-09-22	11.66	11.68	11.56	11.59	254000
2003-09-23	11.58	11.78	11.54	11.70	155200
2003-09-24	11.74	11.85	11.61	11.61	208800
2003-09-25	11.61	11.81	11.35	11.39	184000
2003-09-26	11.38	11.48	11.28	11.38	194400
2003-09-29	11.36	11.75	11.34	11.75	180800
2003-09-30	11.70	11.89	11.50	11.81	289200
2003-10-01	11.81	12.56	11.76	12.46	362400
2003-10-02	12.40	13.15	12.30	13.06	872800
2003-10-03	13.25	13.35	12.93	13.04	584800
2003-10-06	13.04	13.40	13.00	13.22	410400
2003-10-07	13.22	13.24	13.00	13.12	842400
2003-10-08	13.10	13.65	13.10	13.44	443200
2003-10-09	13.50	14.06	13.50	13.83	499600
2003-10-10	13.79	13.79	13.60	13.76	152400
2003-10-13	13.76	14.17	13.75	14.05	165200
2003-10-14	14.21	14.39	14.19	14.21	383200
2003-10-15	14.25	14.30	13.54	13.54	584400
2003-10-16	13.53	13.93	13.49	13.88	387200
2003-10-17	13.90	13.91	13.33	13.68	299200
2003-10-20	13.75	13.75	13.36	13.53	357200
2003-10-21	13.88	14.15	13.68	14.11	789600
2003-10-22	13.64	14.10	13.25	14.00	1324800
2003-10-23	13.75	14.46	13.56	14.46	1381600
2003-10-24	14.40	14.40	13.78	14.03	1049200
2003-10-27	14.06	14.60	14.06	14.50	529600
2003-10-28	14.52	14.67	14.45	14.60	494000
2003-10-29	14.58	15.00	14.53	15.00	334400
2003-10-30	15.00	15.00	14.68	14.81	396000
2003-10-31	14.81	14.85	14.67	14.78	160000
2003-11-03	14.75	14.95	14.65	14.89	378000
2003-11-04	14.91	15.19	14.91	15.00	333200
2003-11-05	15.03	15.44	14.79	15.40	623200
2003-11-06	15.40	15.55	15.18	15.28	626800
2003-11-07	15.28	15.28	14.95	15.03	844800
2003-11-10	15.08	15.19	15.00	15.12	713600
2003-11-11	15.10	15.30	14.84	15.08	542000
2003-11-12	15.08	15.39	15.08	15.31	399600
2003-11-13	15.28	15.68	15.20	15.67	282400
2003-11-14	15.63	15.70	15.13	15.24	376400
2003-11-17	15.17	15.17	14.75	15.02	517600
2003-11-18	14.98	15.51	14.98	15.22	317600
2003-11-19	15.34	15.52	15.13	15.30	393200
2003-11-20	15.23	15.41	15.22	15.34	216800
2003-11-21	15.40	15.48	15.22	15.30	181600
2003-11-24	15.40	15.74	15.40	15.66	325600
2003-11-25	15.66	15.66	15.40	15.61	290800
2003-11-26	15.70	15.75	15.37	15.58	167200
2003-11-28	15.58	15.80	15.56	15.79	82400
2003-12-01	15.81	16.30	15.81	16.23	486800
2003-12-02	16.25	16.38	16.15	16.37	569200
2003-12-03	16.36	16.43	16.17	16.19	278000
2003-12-04	16.19	16.28	15.94	16.06	872800
2003-12-05	16.03	16.09	15.83	15.83	229600
2003-12-08	15.88	16.33	15.88	16.29	170400
2003-12-09	16.24	16.24	16.02	16.07	513200
2003-12-10	16.04	16.04	15.38	15.44	1156000
2003-12-11	15.46	15.73	15.46	15.70	402000
2003-12-12	15.76	15.93	15.70	15.81	185200
2003-12-15	16.00	16.02	15.50	15.50	223200
2003-12-16	15.45	15.64	14.95	15.46	491200
2003-12-17	15.46	15.80	15.42	15.78	293200
2003-12-18	15.79	16.07	15.76	16.04	222400
2003-12-19	16.05	16.34	16.02	16.34	297200
2003-12-22	16.34	17.36	16.34	17.25	864400
2003-12-23	17.25	17.25	16.91	17.00	398400
2003-12-24	17.00	17.00	16.78	16.78	177600
2003-12-26	16.84	16.96	16.84	16.91	63200
2003-12-29	16.97	17.40	16.97	17.35	314000
2003-12-30	17.33	17.33	17.01	17.14	387200
2003-12-31	17.19	17.19	16.53	16.58	414800
2004-01-02	16.58	16.59	16.20	16.24	621200
2004-01-05	16.25	16.38	15.26	15.40	1693600
2004-01-06	15.40	16.00	15.35	15.86	870400
2004-01-07	15.86	16.14	15.60	16.00	1086800
2004-01-08	15.94	15.94	14.85	14.95	1491200
2004-01-09	15.20	15.67	15.07	15.52	726800
2004-01-12	15.58	15.91	15.16	15.23	947200
2004-01-13	15.23	15.50	14.78	15.17	559200
2004-01-14	15.38	15.68	15.28	15.60	537200
2004-01-15	15.75	15.83	15.44	15.68	365600
2004-01-16	15.77	15.80	15.47	15.52	516400
2004-01-20	15.52	15.76	15.50	15.74	640400
2004-01-21	16.25	16.77	16.21	16.75	4106400
2004-01-22	16.84	17.15	16.75	17.02	1129600
2004-01-23	16.98	17.11	16.73	16.97	652400
2004-01-26	16.97	17.15	16.85	17.04	486000
2004-01-27	17.04	17.18	16.96	17.07	780000
2004-01-28	17.07	17.08	16.25	16.30	758000
2004-01-29	16.55	16.65	15.79	16.21	858800
2004-01-30	16.19	16.38	15.98	16.23	462400
2004-02-02	16.23	16.55	16.00	16.35	462400
2004-02-03	16.25	16.41	16.20	16.22	452800
2004-02-04	16.18	16.19	15.96	16.00	577600
2004-02-05	16.03	16.15	15.88	16.10	239600
2004-02-06	16.21	16.56	16.21	16.48	636000
2004-02-09	16.60	16.83	16.60	16.68	281600
2004-02-10	16.68	16.75	16.58	16.69	346800
2004-02-11	16.69	17.49	16.53	17.36	564400
2004-02-12	17.33	17.79	17.21	17.53	713600
2004-02-13	17.69	17.75	17.51	17.54	523200
2004-02-17	17.78	18.09	17.77	17.96	708400
2004-02-18	17.78	17.98	17.61	17.96	710000
2004-02-19	18.06	18.06	17.55	17.69	491200
2004-02-20	17.69	17.69	17.31	17.38	591600
2004-02-23	17.43	17.53	17.30	17.38	370000
2004-02-24	17.38	17.65	17.36	17.54	364800
2004-02-25	17.59	17.93	17.37	17.77	482000
2004-02-26	17.54	18.33	17.45	18.33	635600
2004-02-27	18.33	18.71	18.30	18.52	342000
2004-03-01	18.77	19.35	18.77	19.33	516000
2004-03-02	19.30	19.55	19.15	19.35	493200
2004-03-03	19.30	19.30	18.85	18.96	559200
2004-03-04	18.90	19.39	18.89	19.27	361600
2004-03-05	19.27	19.91	19.23	19.59	296400
2004-03-08	19.59	19.86	19.09	19.30	480000
2004-03-09	19.43	19.43	18.72	18.85	484000
2004-03-10	18.88	19.33	18.52	18.53	454000
2004-03-11	18.52	19.05	18.23	18.64	451600
2004-03-12	18.67	18.88	18.38	18.88	366800
2004-03-15	18.76	18.93	18.38	18.51	463600
2004-03-16	18.57	18.62	18.24	18.61	431200
2004-03-17	18.61	18.93	18.40	18.60	862000
2004-03-18	18.54	18.68	18.36	18.58	383200
2004-03-19	18.58	18.79	18.45	18.66	368800
2004-03-22	18.59	18.59	18.25	18.25	448000
2004-03-23	18.31	18.35	17.83	17.94	554400
2004-03-24	18.01	18.08	17.88	18.03	835200
2004-03-25	18.06	18.30	18.00	18.05	498400
2004-03-26	18.06	18.57	18.05	18.48	283200
2004-03-29	18.48	18.59	18.23	18.35	427200
2004-03-30	18.34	18.69	18.23	18.69	411600
2004-03-31	18.69	18.95	18.56	18.56	442400
2004-04-01	18.63	18.67	18.38	18.54	483200
2004-04-02	18.48	18.48	17.97	18.00	606400
2004-04-05	17.95	18.09	17.61	17.84	1083600
2004-04-06	17.85	18.06	17.85	17.99	813200
2004-04-07	17.99	18.10	17.80	18.03	578000
2004-04-08	18.11	18.25	17.95	17.97	732400
2004-04-12	17.97	18.08	17.85	18.01	746800
2004-04-13	18.01	18.01	17.13	17.25	918400
2004-04-14	17.25	17.25	16.90	17.06	1008800
2004-04-15	17.21	17.26	16.67	16.82	881600
2004-04-16	16.95	17.07	16.92	17.00	835600
2004-04-19	17.00	17.00	16.78	16.94	261600
2004-04-20	16.94	17.00	16.44	16.46	634400
2004-04-21	16.63	17.00	16.43	16.75	939200
2004-04-22	16.93	17.50	16.81	17.48	1389200
2004-04-23	17.43	17.43	17.19	17.25	748800
2004-04-26	17.25	17.57	17.24	17.40	666800
2004-04-27	17.45	17.81	17.38	17.56	1265600
2004-04-28	17.56	17.59	17.03	17.04	621600
2004-04-29	17.05	17.28	16.62	16.81	563200
2004-04-30	16.83	17.16	16.76	16.96	558400
2004-05-03	16.96	17.04	16.79	16.90	480400
2004-05-04	16.90	17.44	16.71	17.13	794000
2004-05-05	17.17	17.53	17.17	17.46	760400
2004-05-06	17.36	17.60	17.01	17.13	649200
2004-05-07	17.00	17.05	15.35	15.58	1379200
2004-05-10	15.13	15.50	14.73	15.15	1007600
2004-05-11	15.18	15.48	15.15	15.39	575600
2004-05-12	15.33	15.72	14.86	15.68	879200
2004-05-13	15.60	15.85	15.33	15.66	573200
2004-05-14	15.72	16.08	15.50	15.80	454800
2004-05-17	15.80	15.95	15.51	15.58	684800
2004-05-18	15.73	15.75	15.45	15.68	663600
2004-05-19	15.68	15.88	15.56	15.64	717600
2004-05-20	15.67	15.75	15.37	15.64	573200
2004-05-21	15.64	16.04	15.60	15.94	568000
2004-05-24	16.01	16.38	16.01	16.34	399200
2004-05-25	16.30	17.15	16.22	17.10	570000
2004-05-26	17.03	17.16	16.68	16.99	764000
2004-05-27	17.05	17.31	17.03	17.23	311200
2004-05-28	17.23	17.29	17.04	17.05	242400
2004-06-01	17.08	17.23	16.86	17.09	472000
2004-06-02	17.09	17.14	16.69	16.96	299200
2004-06-03	16.94	16.94	16.71	16.73	209200
2004-06-04	16.76	16.98	16.72	16.85	616000
2004-06-07	16.88	17.65	16.87	17.55	566000
2004-06-08	17.42	17.42	16.80	17.13	459200
2004-06-09	17.06	17.06	16.59	16.66	542400
2004-06-10	16.66	16.80	16.43	16.65	604800
2004-06-14	16.68	16.68	16.13	16.24	365200
2004-06-15	16.48	16.70	16.30	16.40	483200
2004-06-16	16.46	16.93	16.29	16.33	601600
2004-06-17	16.36	16.79	16.31	16.65	476400
2004-06-18	16.67	16.76	16.48	16.54	358400
2004-06-21	16.54	16.65	16.46	16.59	249600
2004-06-22	16.59	16.91	16.54	16.90	539200
2004-06-23	16.90	17.30	16.90	17.25	269200
2004-06-24	17.25	18.01	17.25	17.58	679600
2004-06-25	17.59	17.74	17.43	17.48	408400
2004-06-28	17.55	17.58	17.04	17.10	356000
2004-06-29	17.01	17.15	16.85	17.02	350400
2004-06-30	17.02	17.25	17.02	17.20	452000
2004-07-01	17.20	17.21	16.91	17.00	278000
2004-07-02	17.21	17.54	17.19	17.43	318000
2004-07-06	17.43	17.50	17.06	17.15	305600
2004-07-07	17.50	17.61	17.13	17.24	528000
2004-07-08	17.24	17.24	16.53	16.60	603600
2004-07-09	16.74	16.85	16.60	16.65	336800
2004-07-12	16.68	16.89	16.50	16.88	282000
2004-07-13	16.95	17.22	16.90	17.01	438000
2004-07-14	17.00	17.13	16.70	16.78	339600
2004-07-15	16.90	17.12	16.84	16.84	302800
2004-07-16	16.96	17.17	16.96	17.09	180800
2004-07-19	17.09	17.28	16.65	16.90	442800
2004-07-20	16.68	16.88	16.35	16.79	696000
2004-07-21	16.43	16.53	15.13	15.23	2270000
2004-07-22	15.16	15.52	14.93	15.05	1593200
2004-07-23	15.00	15.38	14.77	15.25	1279200
2004-07-26	15.25	15.43	15.00	15.10	1098800
2004-07-27	15.23	15.48	15.09	15.45	825600
2004-07-28	15.42	15.45	14.93	15.30	509600
2004-07-29	15.38	15.41	15.01	15.39	573600
2004-07-30	15.43	15.60	15.32	15.48	333600
2004-08-02	15.43	15.81	15.32	15.75	421600
2004-08-03	15.70	15.72	15.50	15.62	450800
2004-08-04	15.55	15.97	15.50	15.85	559200
2004-08-05	16.00	16.11	15.81	15.86	673200
2004-08-06	15.86	16.06	15.70	15.71	567600
2004-08-09	15.71	15.89	15.56	15.61	299200
2004-08-10	15.61	16.18	15.61	16.09	792400
2004-08-11	16.05	16.18	15.91	16.17	491200
2004-08-12	16.13	16.15	15.53	15.68	421200
2004-08-13	15.74	16.04	15.74	15.89	434800
2004-08-16	15.82	16.31	15.80	16.31	471200
2004-08-17	16.39	16.74	16.36	16.55	540400
2004-08-18	16.55	16.75	16.43	16.72	268800
2004-08-19	16.60	16.66	16.50	16.53	286400
2004-08-20	16.50	16.70	16.46	16.70	205600
2004-08-23	16.73	16.86	16.52	16.79	457200
2004-08-24	16.87	16.93	16.50	16.78	246800
2004-08-25	16.85	16.85	16.11	16.51	383600
2004-08-26	16.49	16.73	16.48	16.73	221200
2004-08-27	16.70	16.76	16.46	16.74	203600
2004-08-30	16.71	16.71	16.30	16.45	241600
2004-08-31	16.44	16.87	16.39	16.70	335600
2004-09-01	16.68	17.04	16.59	16.99	221200
2004-09-02	16.98	17.16	16.96	17.14	121600
2004-09-03	17.05	17.18	16.98	17.02	122800
2004-09-07	17.15	17.69	17.13	17.47	318800
2004-09-08	17.45	17.51	17.24	17.24	247200
2004-09-09	17.28	17.61	17.28	17.53	233600
2004-09-10	17.54	17.63	17.33	17.50	243200
2004-09-13	17.54	17.80	17.47	17.71	217200
2004-09-14	17.71	17.74	17.49	17.72	176800
2004-09-15	17.66	18.03	17.55	17.93	355600
2004-09-16	18.38	19.31	18.18	19.30	1399600
2004-09-17	19.38	19.59	19.18	19.18	837600
2004-09-20	19.24	19.26	18.93	19.04	834400
2004-09-21	19.25	19.79	19.13	19.50	951600
2004-09-22	19.50	19.76	19.37	19.59	390400
2004-09-23	19.59	19.64	19.45	19.55	333200
2004-09-24	19.60	19.74	19.20	19.41	470000
2004-09-27	19.41	19.91	19.18	19.56	494400
2004-09-28	19.58	19.66	19.33	19.38	240400
2004-09-29	19.43	19.59	19.10	19.27	326400
2004-09-30	19.27	19.75	19.23	19.65	269600
2004-10-01	20.00	20.10	19.74	19.95	488800
2004-10-04	19.95	20.10	19.09	19.27	617600
2004-10-05	19.00	19.00	18.44	18.69	1074000
2004-10-06	18.64	19.08	18.55	18.87	759200
2004-10-07	18.87	18.87	18.37	18.45	474800
2004-10-08	18.54	18.77	18.29	18.50	458400
2004-10-11	18.55	18.59	18.29	18.48	233200
2004-10-12	18.42	18.97	18.39	18.80	534400
2004-10-13	18.80	18.81	18.19	18.48	443200
2004-10-14	18.45	18.74	17.90	18.03	751200
2004-10-15	18.08	18.30	18.04	18.15	724000
2004-10-18	18.15	18.79	17.90	18.56	733600
2004-10-19	18.56	18.87	18.43	18.44	654800
2004-10-20	18.40	18.70	18.17	18.45	493600
2004-10-21	18.45	18.80	18.40	18.65	240800
2004-10-22	18.65	18.96	18.49	18.71	392800
2004-10-25	18.88	19.20	18.70	18.92	617600
2004-10-26	19.13	21.41	19.13	20.81	1975600
2004-10-27	21.13	22.21	21.01	22.15	1893600
2004-10-28	21.82	22.62	21.81	22.11	1414000
2004-10-29	22.00	22.48	21.89	22.18	792000
2004-11-01	22.17	22.90	22.16	22.73	1371600
2004-11-02	22.73	22.97	22.39	22.73	702000
2004-11-03	22.95	23.02	22.56	22.88	484400
2004-11-04	22.88	22.88	22.24	22.69	860000
2004-11-05	22.69	22.75	22.10	22.34	898000
2004-11-08	22.44	22.66	22.30	22.37	884800
2004-11-09	22.18	23.05	22.18	22.85	1847600
2004-11-10	22.85	22.95	22.66	22.84	468800
2004-11-11	22.86	22.93	22.50	22.67	551600
2004-11-12	22.75	23.49	22.63	23.33	520800
2004-11-15	23.49	24.26	23.35	23.89	787600
2004-11-16	23.89	23.89	23.25	23.35	844800
2004-11-17	23.41	23.83	23.28	23.65	594000
2004-11-18	23.71	23.88	23.54	23.84	337600
2004-11-19	23.84	23.90	23.20	23.28	473600
2004-11-22	23.38	23.84	23.29	23.63	763200
2004-11-23	23.66	24.09	23.32	24.02	800000
2004-11-24	23.97	24.33	23.83	24.10	368400
2004-11-26	24.10	24.11	23.88	23.90	159600
2004-11-29	23.86	23.86	23.25	23.44	625600
2004-11-30	23.34	23.56	23.21	23.40	509200
2004-12-01	23.40	24.23	23.29	24.08	764800
2004-12-02	24.10	24.41	23.70	23.84	757200
2004-12-03	24.21	25.32	24.21	25.13	975200
2004-12-06	25.06	25.34	24.75	24.89	553200
2004-12-07	24.89	24.89	24.45	24.46	500800
2004-12-08	24.58	24.84	24.46	24.84	612400
2004-12-09	25.13	25.63	25.11	25.35	558000
2004-12-10	25.66	27.24	25.45	27.10	905600
2004-12-13	27.01	27.22	26.50	26.77	487600
2004-12-14	26.40	26.54	26.04	26.39	660800
2004-12-15	26.50	27.46	26.39	27.31	981200
2004-12-16	27.31	27.45	26.75	27.36	924400
2004-12-17	27.48	27.58	27.01	27.05	1226400
2004-12-20	27.05	28.58	26.99	28.03	1931200
2004-12-21	28.03	28.25	27.72	27.84	624400
2004-12-22	27.84	28.36	27.81	28.16	692000
2004-12-23	28.16	28.22	27.73	27.90	433600
2004-12-27	27.92	28.06	27.19	27.28	517600
2004-12-28	27.46	28.25	27.41	28.25	682400
2004-12-29	28.25	28.50	27.84	28.13	578000
2004-12-30	28.19	28.25	28.01	28.20	263200
2004-12-31	28.26	28.46	28.16	28.18	358400
2005-01-03	28.00	28.18	27.63	27.96	788000
2005-01-04	27.94	28.18	27.09	27.44	1530000
2005-01-05	27.19	27.53	26.71	26.90	1004800
2005-01-06	27.00	27.84	26.96	27.73	1206800
2005-01-07	27.88	28.12	27.79	27.95	1023600
2005-01-10	28.03	30.28	27.94	29.95	1368600
2005-01-11	29.70	30.10	29.31	29.86	1048000
2005-01-12	29.73	30.01	29.26	29.88	974000
2005-01-13	30.25	31.00	30.02	30.51	1007600
2005-01-14	30.76	31.46	30.11	31.25	659800
2005-01-18	31.60	32.03	31.25	31.81	618400
2005-01-19	32.00	32.56	31.41	31.95	746000
2005-01-20	31.85	31.85	30.87	30.99	737200
2005-01-21	31.12	31.48	30.73	30.80	439600
2005-01-24	30.80	31.20	30.69	30.83	1051600
2005-01-25	30.88	31.31	30.49	31.11	611000
2005-01-26	31.11	32.33	31.01	32.17	742000
2005-01-27	31.80	31.80	30.68	31.10	1100400
2005-01-28	31.20	32.19	31.05	31.95	909600
2005-01-31	32.00	32.40	31.25	32.33	865000
2005-02-01	33.10	34.11	32.96	34.11	1165600
2005-02-02	34.11	34.32	33.90	34.21	927800
2005-02-03	34.10	34.77	33.88	34.63	801600
2005-02-04	34.85	36.00	34.85	35.95	1021600
2005-02-07	36.35	36.78	35.58	36.18	1014200
2005-02-08	36.43	37.24	36.16	37.17	845600
2005-02-09	37.17	37.58	35.51	35.70	1502600
2005-02-10	35.80	36.66	35.80	36.43	920600
2005-02-11	35.45	35.92	34.73	35.76	1112400
2005-02-14	35.88	36.28	35.55	35.96	545400
2005-02-15	36.01	36.10	35.01	35.44	702000
2005-02-16	36.00	36.28	35.28	36.28	764400
2005-02-17	36.28	36.75	36.15	36.21	466400
2005-02-18	36.09	36.09	35.35	35.72	558200
2005-02-22	35.72	36.19	34.26	34.32	681600
2005-02-23	35.00	35.03	33.50	34.65	838600
2005-02-24	34.38	35.50	34.00	35.31	1428000
2005-02-25	35.48	38.31	35.40	38.05	3413400
2005-02-28	38.08	38.21	36.24	36.62	1426400
2005-03-01	36.90	37.25	36.50	36.84	911000
2005-03-02	36.34	36.69	35.86	36.55	1088600
2005-03-03	37.25	37.38	36.05	36.15	478200
2005-03-04	36.65	37.88	36.57	37.67	558200
2005-03-07	37.67	37.75	36.87	37.03	547200
2005-03-08	36.90	37.03	35.81	35.95	581800
2005-03-09	35.15	35.20	33.83	34.29	1114200
2005-03-10	34.14	34.50	33.25	33.55	1025600
2005-03-11	33.27	33.70	32.81	33.24	697000
2005-03-14	33.16	33.37	31.71	32.22	1212200
2005-03-15	32.35	32.98	31.35	31.51	1335200
2005-03-16	32.35	32.35	30.95	31.61	1115600
2005-03-17	31.74	31.74	30.15	30.58	1290600
2005-03-18	30.58	31.00	29.83	30.15	1412400
2005-03-21	30.16	30.47	29.53	29.95	782200
2005-03-22	30.75	31.03	29.66	29.80	991600
2005-03-23	29.80	29.90	29.30	29.31	579200
2005-03-24	29.50	30.04	29.50	29.85	545000
2005-03-28	30.05	30.15	29.10	29.80	520400
2005-03-29	29.73	30.00	28.74	28.81	731600
2005-03-30	28.80	29.28	28.80	29.18	525800
2005-03-31	29.55	29.80	29.36	29.46	454600
2005-04-01	29.75	30.45	29.39	29.73	725800
2005-04-04	29.50	30.42	29.36	30.12	638400
2005-04-05	30.45	30.69	30.14	30.23	863200
2005-04-06	30.11	30.20	29.65	29.80	488600
2005-04-07	29.78	30.49	29.76	30.26	507200
2005-04-08	31.00	31.25	30.40	30.43	791800
2005-04-11	30.37	30.86	30.12	30.64	573600
2005-04-12	30.50	32.33	30.50	32.04	1039200
2005-04-13	32.08	32.16	30.88	31.26	727000
2005-04-14	31.26	31.34	30.20	30.24	885000
2005-04-15	30.37	30.69	29.36	29.43	824200
2005-04-18	29.93	30.36	29.57	30.21	814000
2005-04-19	30.00	31.20	29.82	30.72	537600
2005-04-20	30.25	30.75	29.27	29.44	598200
2005-04-21	29.75	30.55	29.68	30.50	609800
2005-04-22	30.50	30.52	29.36	29.67	691200
2005-04-25	29.45	30.75	29.38	30.40	1125400
2005-04-26	31.15	34.24	31.15	32.84	2532400
2005-04-27	32.71	33.77	31.96	33.10	1325600
2005-04-28	32.90	33.17	31.63	31.63	1165600
2005-04-29	32.03	32.25	31.03	31.65	1201400
2005-05-02	31.60	31.95	31.37	31.79	398000
2005-05-03	32.13	32.74	32.13	32.35	803400
2005-05-04	31.85	32.62	31.63	32.45	804400
2005-05-05	32.50	33.87	32.50	33.63	922200
2005-05-06	33.72	34.23	33.21	34.04	737000
2005-05-09	34.08	34.36	33.64	34.29	547800
2005-05-10	34.16	34.25	33.33	33.49	574400
2005-05-11	33.68	33.84	33.06	33.66	467200
2005-05-12	33.70	33.70	32.74	32.74	604400
2005-05-13	32.74	33.07	31.81	31.97	570200
2005-05-16	32.00	33.64	32.00	33.52	611200
2005-05-17	33.52	34.10	33.05	33.93	744000
2005-05-18	34.43	36.40	34.43	35.90	1103000
2005-05-19	35.82	36.28	35.35	36.15	582400
2005-05-20	36.15	36.15	35.44	35.54	335400
2005-05-23	35.95	37.62	35.74	37.06	1040800
2005-05-24	36.80	37.42	36.49	37.14	723200
2005-05-25	37.42	37.45	35.44	35.73	1021600
2005-05-26	37.00	37.48	36.31	36.97	871600
2005-05-27	36.70	36.77	36.05	36.35	458800
2005-05-31	36.85	37.01	36.14	36.36	846800
2005-06-01	36.36	38.70	36.16	38.24	1448200
2005-06-02	38.00	38.62	37.93	38.57	846800
2005-06-03	38.57	38.84	37.35	37.37	887200
2005-06-06	37.59	37.99	37.01	37.75	628600
2005-06-07	37.80	38.75	37.70	37.82	479600
2005-06-08	38.13	38.13	36.59	37.04	634600
2005-06-09	36.91	37.65	36.21	37.25	716800
2005-06-10	37.22	37.57	36.50	36.69	585000
2005-06-13	36.68	36.68	35.86	36.14	871400
2005-06-14	36.14	37.08	35.87	36.93	983400
2005-06-15	36.92	38.10	36.71	37.93	1069600
2005-06-16	37.80	39.60	37.68	39.51	1322400
2005-06-17	41.25	42.50	40.90	41.90	2546600
2005-06-20	41.90	42.00	41.09	41.32	936400
2005-06-21	41.32	41.70	40.80	41.18	648000
2005-06-22	41.18	41.73	40.83	41.60	630400
2005-06-23	41.41	42.19	40.70	40.93	738600
2005-06-24	41.15	41.17	39.04	40.08	2338200
2005-06-27	39.76	40.45	39.76	40.00	894000
2005-06-28	40.05	40.67	39.70	40.56	1048600
2005-06-29	40.65	40.65	39.55	39.75	556400
2005-06-30	39.76	40.81	39.65	39.75	824400
2005-07-01	40.03	40.17	38.26	39.51	811600
2005-07-05	39.09	40.49	38.85	40.47	551000
2005-07-06	40.47	40.78	39.45	39.54	667000
2005-07-07	39.54	41.10	39.38	40.70	941400
2005-07-08	41.00	41.37	40.73	41.30	749000
2005-07-11	42.00	43.02	41.55	42.96	627200
2005-07-12	42.86	43.54	42.59	43.50	889600
2005-07-13	43.50	43.60	42.76	43.16	442000
2005-07-14	43.50	43.92	42.01	42.57	949400
2005-07-15	42.60	43.39	42.60	43.35	474000
2005-07-18	43.85	44.35	42.84	43.27	699600
2005-07-19	43.50	44.35	43.06	44.19	476000
2005-07-20	43.93	45.49	43.92	45.45	610400
2005-07-21	44.63	44.74	42.96	43.33	998800
2005-07-22	43.48	44.13	43.25	43.56	728400
2005-07-25	44.00	44.00	42.21	42.46	697800
2005-07-26	42.33	43.33	41.63	42.35	710400
2005-07-27	42.43	42.92	41.45	42.35	777400
2005-07-28	43.63	47.75	43.60	47.64	3419000
2005-07-29	47.25	48.13	46.35	46.48	1383400
2005-08-01	46.50	48.08	45.98	47.88	1118400
2005-08-02	47.87	48.25	47.12	47.49	824200
2005-08-03	47.49	47.67	46.71	46.75	806000
2005-08-04	46.48	47.09	46.06	46.59	591800
2005-08-05	45.50	45.77	42.59	43.51	1701200
2005-08-08	43.51	43.66	40.75	40.98	1737000
2005-08-09	41.25	41.82	40.26	41.09	1577000
2005-08-10	41.63	42.12	40.15	40.38	1025600
2005-08-11	40.63	41.01	39.84	40.47	772000
2005-08-12	40.38	40.38	39.13	39.81	875600
2005-08-15	39.62	40.83	39.62	40.69	784000
2005-08-16	40.82	40.98	39.25	39.56	725800
2005-08-17	39.33	39.33	38.17	38.24	967800
2005-08-18	38.24	38.73	37.80	38.47	661800
2005-08-19	38.57	38.63	37.80	38.10	531800
2005-08-22	38.11	38.53	37.83	38.18	635000
2005-08-23	38.18	38.45	37.04	37.50	797000
2005-08-24	37.44	39.73	36.73	38.62	1718800
2005-08-25	39.00	39.69	37.86	37.99	1042200
2005-08-26	38.11	38.13	37.03	37.30	565000
2005-08-29	36.96	37.55	36.59	37.15	748200
2005-08-30	37.15	38.03	37.10	37.64	504000
2005-08-31	37.75	39.33	37.59	39.15	817200
2005-09-01	39.02	39.63	37.90	39.47	826600
2005-09-02	39.47	39.75	38.60	38.83	551400
2005-09-06	38.95	40.03	38.93	39.95	618200
2005-09-07	39.95	40.63	39.60	40.63	522800
2005-09-08	39.07	39.78	38.75	39.43	763000
2005-09-09	40.98	42.71	40.63	42.34	2052200
2005-09-12	42.34	42.67	41.38	41.73	761000
2005-09-13	41.80	42.54	41.46	41.91	587000
2005-09-14	41.55	42.34	41.15	41.19	634800
2005-09-15	41.29	41.87	41.07	41.32	351600
2005-09-16	41.82	41.82	39.60	39.87	1073000
2005-09-19	40.50	40.85	39.29	39.95	878800
2005-09-20	39.95	40.32	36.84	37.00	1460000
2005-09-21	37.56	37.75	36.50	36.89	1116400
2005-09-22	36.96	38.00	36.32	37.51	860400
2005-09-23	37.05	37.38	36.63	37.10	701600
2005-09-26	37.73	38.17	37.08	37.20	600200
2005-09-27	37.30	37.85	36.63	36.78	765200
2005-09-28	36.85	37.18	36.03	36.43	2153200
2005-09-29	36.43	37.30	36.13	37.22	1058600
2005-09-30	37.22	38.35	37.22	38.33	759800
2005-10-03	38.60	39.14	37.84	38.26	713000
2005-10-04	37.65	37.65	36.33	36.33	1102400
2005-10-05	36.33	36.40	34.23	34.40	2053600
2005-10-06	34.75	34.75	32.03	32.65	2343000
2005-10-07	32.88	33.80	32.53	33.50	1823000
2005-10-10	33.59	33.59	31.85	32.42	1390000
2005-10-11	33.13	33.29	31.41	31.71	1503800
2005-10-12	31.46	31.59	30.46	31.11	1450200
2005-10-13	31.00	31.09	29.82	30.81	1506200
2005-10-14	31.26	31.37	30.06	30.57	1630800
2005-10-17	30.70	31.10	30.29	31.08	1055000
2005-10-18	31.25	31.40	30.51	30.93	1668400
2005-10-19	30.65	32.00	29.53	31.85	1731400
2005-10-20	31.25	32.12	31.07	31.32	1627600
2005-10-21	31.82	32.28	31.38	32.08	1506000
2005-10-24	32.38	32.88	31.75	32.81	1285000
2005-10-25	32.81	32.90	31.75	32.50	839400
2005-10-26	32.40	32.41	31.00	31.03	1379800
2005-10-27	31.04	31.04	29.41	29.58	1336600
2005-10-28	29.62	30.53	29.46	30.48	1589800
2005-10-31	30.72	32.04	30.72	31.14	1284400
2005-11-01	31.25	31.80	30.88	31.67	1220600
2005-11-02	31.72	33.51	31.50	33.24	1489400
2005-11-03	33.74	33.99	32.09	32.28	1279800
2005-11-04	32.40	32.51	31.41	31.99	1152600
2005-11-07	32.25	33.12	31.64	32.83	1028200
2005-11-08	31.35	31.36	29.14	29.14	2881200
2005-11-09	29.59	29.95	28.89	28.97	1774000
2005-11-10	29.00	30.05	28.65	29.98	810800
2005-11-11	30.13	30.58	29.40	29.70	549000
2005-11-14	29.63	30.15	29.39	30.15	713600
2005-11-15	30.15	30.30	29.44	29.90	1140400
2005-11-16	30.16	30.33	29.25	30.25	805600
2005-11-17	29.88	31.53	29.81	31.40	1148400
2005-11-18	32.02	32.23	31.00	31.59	1252000
2005-11-21	31.59	32.74	31.50	32.65	912000
2005-11-22	32.60	33.91	32.28	33.90	1092400
2005-11-23	33.91	34.58	33.90	34.11	1067000
2005-11-25	34.16	34.35	33.98	34.07	174600
2005-11-28	34.08	34.08	32.64	32.82	1604800
2005-11-29	33.00	33.87	32.50	32.66	1344600
2005-11-30	32.61	33.49	32.46	33.24	704600
2005-12-01	33.50	33.89	33.26	33.75	878000
2005-12-02	33.75	34.63	33.70	34.26	561800
2005-12-05	33.68	33.80	33.27	33.75	904000
2005-12-06	34.05	34.48	33.99	34.12	925000
2005-12-07	34.13	34.16	33.09	33.35	931800
2005-12-08	33.30	34.13	32.78	33.91	1078200
2005-12-09	33.95	34.16	33.30	34.13	718400
2005-12-12	34.33	34.74	34.15	34.59	703400
2005-12-13	34.60	35.95	34.48	35.44	1112000
2005-12-14	35.39	35.65	35.15	35.28	845200
2005-12-15	35.60	35.90	34.39	34.73	1000000
2005-12-16	35.35	35.35	34.25	34.42	569200
2005-12-19	34.29	34.40	33.29	33.43	652800
2005-12-20	33.47	33.61	33.04	33.54	739400
2005-12-21	33.54	33.57	32.61	32.85	855600
2005-12-22	32.85	33.17	32.72	32.98	630400
2005-12-23	32.90	33.05	32.31	32.35	984600
2005-12-27	32.35	32.81	32.25	32.31	456400
2005-12-28	32.10	32.35	31.89	31.93	422800
2005-12-29	31.94	32.19	31.57	32.00	606600
2005-12-30	31.95	31.95	31.29	31.46	667000
2006-01-03	31.46	32.05	30.51	31.77	1553600
2006-01-04	31.77	31.95	31.35	31.51	845400
2006-01-05	31.52	32.33	31.38	32.12	1538800
2006-01-06	31.55	31.84	31.38	31.75	1169800
2006-01-09	31.75	33.33	31.75	33.13	1430600
2006-01-10	33.08	33.96	32.90	33.92	774400
2006-01-11	33.23	33.23	32.00	32.70	2506800
2006-01-12	32.70	32.73	31.89	32.20	1036600
2006-01-13	32.20	32.35	32.03	32.21	722800
2006-01-17	31.63	31.86	30.70	30.90	1243200
2006-01-18	30.73	31.13	30.14	30.58	1191200
2006-01-19	30.58	30.70	29.45	29.52	1713600
2006-01-20	29.98	29.98	28.91	29.09	1494400
2006-01-23	28.88	29.08	28.66	28.90	1264400
2006-01-24	29.05	29.48	29.01	29.10	883800
2006-01-25	29.10	29.11	27.88	28.32	1516800
2006-01-26	29.35	31.00	29.00	30.38	3845400
2006-01-27	30.20	31.26	29.88	30.60	1815800
2006-01-30	30.55	30.68	29.96	30.40	1391400
2006-01-31	30.28	30.34	29.74	30.25	1378200
2006-02-01	30.25	30.25	29.87	29.91	1387800
2006-02-02	29.91	29.91	29.24	29.38	1336800
2006-02-03	29.00	30.36	28.83	30.26	1456200
2006-02-06	30.28	30.58	29.95	30.20	1488600
2006-02-07	29.00	29.75	28.88	29.07	1471200
2006-02-08	29.07	29.50	28.68	29.38	976200
2006-02-09	29.38	30.13	29.38	29.69	813800
2006-02-10	29.50	29.50	28.99	29.28	732800
2006-02-13	29.28	29.48	28.83	28.95	669000
2006-02-14	28.95	29.32	28.33	29.25	1462000
2006-02-15	29.19	29.63	28.63	29.09	979400
2006-02-16	29.39	29.70	29.02	29.63	702600
2006-02-17	29.63	29.88	29.14	29.16	403400
2006-02-21	29.25	29.75	29.03	29.58	1038000
2006-02-22	29.58	31.20	29.58	31.17	1303600
2006-02-23	31.17	31.17	30.57	30.69	925800
2006-02-24	30.63	30.94	30.47	30.94	770000
2006-02-27	30.75	31.12	30.29	30.91	989600
2006-02-28	30.63	30.90	29.25	29.27	1390000
2006-03-01	29.10	29.25	28.80	28.98	1282000
2006-03-02	28.98	29.27	28.67	29.05	1144800
2006-03-03	28.65	28.89	28.48	28.50	936600
2006-03-06	28.50	28.62	27.67	28.01	1238600
2006-03-07	27.88	27.88	26.80	27.22	1354000
2006-03-08	27.13	27.31	26.62	27.17	1197400
2006-03-09	27.25	27.27	26.22	26.28	1177600
2006-03-10	26.28	27.13	26.21	26.53	759600
2006-03-13	26.53	26.98	26.23	26.53	821200
2006-03-14	26.48	27.60	26.48	27.50	1021600
2006-03-15	27.43	27.93	27.34	27.79	1918000
2006-03-16	28.03	28.93	28.00	28.46	1117200
2006-03-17	28.79	29.75	28.74	29.51	1938000
2006-03-20	29.51	29.51	28.55	28.72	1222400
2006-03-21	28.72	28.72	28.00	28.04	1544800
2006-03-22	28.04	28.43	27.76	27.84	1027200
2006-03-23	27.92	29.23	27.88	28.75	1029800
2006-03-24	28.75	28.75	27.99	28.30	1942200
2006-03-27	28.25	28.70	28.25	28.63	490200
2006-03-28	29.00	29.04	28.15	28.25	1355400
2006-03-29	28.12	28.35	27.78	27.86	807800
2006-03-30	27.86	28.08	27.23	27.58	696400
2006-03-31	27.58	27.74	27.32	27.48	914000
2006-04-03	27.48	27.91	27.26	27.66	715200
2006-04-04	27.51	28.25	27.51	28.16	832200
2006-04-05	28.70	29.75	28.70	29.71	1371800
2006-04-06	29.71	30.99	29.50	29.95	1641200
2006-04-07	30.93	30.93	29.95	30.55	1431400
2006-04-10	30.55	30.98	30.27	30.33	1094000
2006-04-11	30.50	30.50	29.99	30.06	1187000
2006-04-12	30.11	30.29	29.97	30.05	894600
2006-04-13	30.05	30.06	29.56	29.82	741800
2006-04-17	29.87	30.39	29.54	29.80	724200
2006-04-18	29.80	30.93	29.35	30.71	1548800
2006-04-19	30.71	31.17	30.43	31.05	1111400
2006-04-20	30.75	31.13	30.50	30.98	489400
2006-04-21	31.13	31.25	30.80	30.95	517600
2006-04-24	30.95	31.10	30.45	30.58	873800
2006-04-25	30.58	30.78	30.46	30.68	1084400
2006-04-26	30.99	34.17	30.99	33.10	2758800
2006-04-27	32.50	32.86	32.01	32.78	1310200
2006-04-28	32.65	33.39	32.65	32.79	892400
2006-05-01	32.54	32.78	32.05	32.14	1527400
2006-05-02	32.14	32.56	31.60	32.39	1405800
2006-05-03	32.39	33.00	31.71	31.93	1117400
2006-05-04	32.43	32.43	32.00	32.27	696200
2006-05-05	32.77	33.00	32.17	32.78	985200
2006-05-08	32.78	33.00	32.17	32.22	978200
2006-05-09	32.22	32.53	32.19	32.35	980600
2006-05-10	32.35	33.31	32.35	32.59	1095000
2006-05-11	32.35	32.56	31.30	31.30	833600
2006-05-12	31.18	31.22	30.25	30.87	1174400
2006-05-15	30.86	31.20	30.01	30.69	1115400
2006-05-16	30.60	30.94	29.84	30.18	889400
2006-05-17	29.85	30.08	29.25	29.72	1099000
2006-05-18	29.88	30.07	28.65	28.67	1725800
2006-05-19	28.54	28.55	27.43	28.34	2334200
2006-05-22	28.33	28.33	26.53	26.92	2280600
2006-05-23	27.25	27.90	26.81	26.81	1533600
2006-05-24	26.81	28.20	26.65	27.89	2672400
2006-05-25	27.64	28.03	27.23	27.91	1248400
2006-05-26	28.89	28.89	27.84	28.16	1064600
2006-05-30	28.10	28.10	26.94	26.94	1419600
2006-05-31	26.94	26.94	26.36	26.80	1644600
2006-06-01	26.80	27.81	26.20	27.69	1414200
2006-06-02	27.71	27.84	26.84	27.01	1968000
2006-06-05	26.95	26.95	25.41	25.51	2539600
2006-06-06	25.52	25.52	24.28	24.86	2488400
2006-06-07	24.87	25.45	24.66	24.94	1838400
2006-06-08	24.73	24.88	23.50	24.73	2100800
2006-06-09	25.23	25.68	25.00	25.09	1199800
2006-06-12	25.12	25.12	23.94	23.95	1087000
2006-06-13	23.95	24.36	23.55	23.71	1409400
2006-06-14	23.90	24.18	23.36	23.54	1091000
2006-06-15	23.53	24.66	23.53	24.41	1612800
2006-06-16	24.42	24.68	23.78	23.92	1308400
2006-06-19	24.00	24.19	23.08	23.11	1551000
2006-06-20	23.16	23.43	22.84	22.92	1294800
2006-06-21	22.93	23.76	22.93	23.44	1213800
2006-06-22	23.44	23.59	22.86	23.32	829800
2006-06-23	23.32	23.81	23.08	23.53	598200
2006-06-26	23.70	24.55	23.60	24.04	1723000
2006-06-27	24.04	24.07	23.03	23.34	2190600
2006-06-28	23.34	23.43	22.68	23.23	992600
2006-06-29	23.28	24.24	23.15	24.23	1395200
2006-06-30	24.30	24.30	23.63	23.63	2836200
2006-07-03	23.75	23.90	23.30	23.84	766400
2006-07-05	23.65	23.66	22.98	23.09	1699600
2006-07-06	23.38	23.50	22.92	23.13	1860000
2006-07-07	23.03	23.42	22.61	22.69	1828800
2006-07-10	22.93	22.99	22.38	22.48	1198800
2006-07-11	22.38	22.38	21.91	22.18	1506800
2006-07-12	22.18	22.35	21.48	21.55	1062400
2006-07-13	21.55	21.74	20.95	21.04	1207400
2006-07-14	20.80	20.81	19.23	19.38	4226000
2006-07-17	19.55	19.62	18.86	18.99	2625400
2006-07-18	19.05	19.15	17.88	18.34	2960600
2006-07-19	18.46	19.29	18.32	19.25	1942600
2006-07-20	18.83	19.11	17.97	18.00	1895600
2006-07-21	18.00	18.11	17.22	17.67	2192400
2006-07-24	17.92	18.42	17.85	18.41	1512600
2006-07-25	18.41	19.30	18.26	18.77	1756200
2006-07-26	18.67	19.16	18.13	18.79	1630000
2006-07-27	20.03	20.08	18.71	19.02	3393000
2006-07-28	19.14	19.70	19.06	19.47	1804800
2006-07-31	19.25	19.57	19.06	19.39	1308800
2006-08-01	19.28	19.48	18.89	19.34	1518400
2006-08-02	19.49	19.98	19.38	19.60	997200
2006-08-03	19.40	20.85	19.28	20.61	1230800
2006-08-04	20.61	20.76	20.23	20.76	1989000
2006-08-07	20.76	21.43	20.42	20.98	1113000
2006-08-08	21.03	21.35	19.98	20.14	1351400
2006-08-09	20.07	20.07	19.01	19.37	1800400
2006-08-10	19.25	19.94	19.14	19.71	1145600
2006-08-11	19.52	19.61	19.37	19.43	1022200
2006-08-14	19.84	19.84	19.04	19.16	732800
2006-08-15	19.73	20.29	19.45	20.07	1261400
2006-08-16	20.19	21.21	20.10	21.15	1270200
2006-08-17	20.92	21.48	20.63	20.75	1442800
2006-08-18	20.85	21.23	20.38	21.23	880600
2006-08-21	20.94	20.95	20.03	20.13	1101800
2006-08-22	20.35	20.71	20.01	20.23	1237000
2006-08-23	20.13	20.22	19.24	19.33	1388800
2006-08-24	19.33	20.17	19.08	20.10	1539000
2006-08-25	20.00	20.22	19.70	19.99	843200
2006-08-28	20.03	20.80	20.03	20.63	879000
2006-08-29	20.63	20.63	19.92	20.47	1149600
2006-08-30	20.38	20.47	19.94	20.26	500400
2006-08-31	20.26	20.70	20.06	20.48	639200
2006-09-01	20.68	20.74	19.96	20.28	622600
2006-09-05	20.35	20.35	20.05	20.25	749800
2006-09-06	19.81	19.89	19.18	19.18	2493800
2006-09-07	18.70	19.92	18.42	19.52	2076400
2006-09-08	19.16	19.70	19.01	19.50	1012800
2006-09-11	19.25	20.15	18.78	19.65	1450200
2006-09-12	19.66	21.09	19.50	21.03	2019400
2006-09-13	20.83	21.15	20.71	20.87	1194800
2006-09-14	20.87	21.04	20.34	20.93	910400
2006-09-15	21.50	21.90	21.09	21.76	2021800
2006-09-18	21.78	22.36	21.33	22.14	2098000
2006-09-19	22.14	22.25	20.88	21.30	1940800
2006-09-20	21.30	21.57	20.91	21.04	895800
2006-09-21	21.05	21.38	20.23	20.35	1149800
2006-09-22	20.20	20.70	19.81	20.50	1570000
2006-09-25	20.50	21.29	20.16	21.23	1242000
2006-09-26	21.05	22.45	21.01	22.01	1917400
2006-09-27	21.90	22.60	21.17	21.34	1777200
2006-09-28	21.34	21.66	20.90	21.29	966800
2006-09-29	21.45	21.71	20.77	20.81	1131600
2006-10-02	20.81	21.53	20.50	21.09	1056200
2006-10-03	21.10	21.30	20.65	21.00	908000
2006-10-04	21.00	21.98	20.70	21.84	1027000
2006-10-05	21.85	22.09	21.27	21.65	899800
2006-10-06	21.65	21.66	21.28	21.55	715600
2006-10-09	21.50	22.42	21.22	22.22	1171000
2006-10-10	22.58	23.32	22.46	23.10	1948000
2006-10-11	23.01	23.24	22.52	22.92	1517200
2006-10-12	23.12	24.07	23.12	24.00	1026000
2006-10-13	23.72	23.77	23.09	23.22	1139800
2006-10-16	23.43	24.00	23.24	23.61	934800
2006-10-17	23.43	23.72	23.06	23.29	1103800
2006-10-18	23.75	23.89	23.04	23.21	906000
2006-10-19	23.50	23.81	23.12	23.49	1029000
2006-10-20	23.64	23.67	23.04	23.43	901200
2006-10-23	23.44	23.53	23.01	23.16	788600
2006-10-24	22.69	23.58	22.68	23.41	1170800
2006-10-25	23.20	24.03	23.11	23.78	1471200
2006-10-26	24.13	24.44	23.73	24.00	1841800
2006-10-27	24.00	24.00	23.27	23.35	1103400
2006-10-30	23.34	23.55	23.10	23.29	935800
2006-10-31	23.38	23.45	22.74	22.89	970600
2006-11-01	22.95	23.38	22.10	22.13	1372600
2006-11-02	22.12	22.35	21.78	21.89	1378800
2006-11-03	21.89	22.09	21.26	21.51	1039400
2006-11-06	21.72	21.75	21.08	21.30	1243200
2006-11-07	21.21	21.37	20.91	21.09	895200
2006-11-08	20.76	21.22	20.57	21.09	1608600
2006-11-09	21.08	21.10	20.63	20.70	936600
2006-11-10	20.73	21.79	20.60	21.68	1452600
2006-11-13	21.57	21.97	21.36	21.43	1404200
2006-11-14	22.05	23.00	21.61	22.45	1487200
2006-11-15	22.51	22.86	22.29	22.54	1226800
2006-11-16	22.68	23.25	22.61	22.96	1310600
2006-11-17	22.91	22.91	22.24	22.63	1051800
2006-11-20	22.63	22.80	22.17	22.29	726200
2006-11-21	22.40	22.85	22.29	22.73	555000
2006-11-22	22.76	23.28	22.76	23.04	647200
2006-11-24	22.80	23.25	22.68	22.72	212600
2006-11-27	22.72	22.92	22.10	22.24	706200
2006-11-28	22.24	22.64	21.81	22.07	792000
2006-11-29	22.25	22.77	22.08	22.48	583400
2006-11-30	23.08	24.60	22.93	24.28	2642000
2006-12-01	24.30	24.58	23.91	24.18	1659000
2006-12-04	24.28	24.35	23.90	24.22	824800
2006-12-05	24.39	24.89	24.39	24.75	1180200
2006-12-06	25.25	25.56	24.95	25.25	1449800
2006-12-07	25.00	25.06	24.41	24.70	1296200
2006-12-08	24.68	24.94	23.72	23.91	1412400
2006-12-11	24.01	24.36	23.85	24.05	665600
2006-12-12	23.97	24.11	23.50	23.69	883400
2006-12-13	23.83	24.49	23.73	23.84	742400
2006-12-14	23.89	24.25	23.73	23.84	727400
2006-12-15	24.45	24.50	23.59	23.71	1218000
2006-12-18	23.79	23.81	23.28	23.37	805200
2006-12-19	23.09	23.21	22.60	22.88	1078000
2006-12-20	22.88	23.38	22.85	23.15	474600
2006-12-21	23.20	23.41	23.04	23.10	628600
2006-12-22	23.14	23.26	22.88	23.03	455600
2006-12-26	22.97	23.41	22.97	23.27	410800
2006-12-27	23.32	23.76	23.32	23.72	800800
2006-12-28	23.63	24.06	23.50	23.70	395000
2006-12-29	23.58	23.94	23.58	23.86	506000
2007-01-03	23.87	23.87	22.36	22.53	1476400
2007-01-04	22.53	22.53	21.75	22.27	1253800
2007-01-05	21.93	22.40	21.88	22.12	677800
2007-01-08	22.38	22.38	21.35	21.71	958000
2007-01-09	21.71	21.77	21.20	21.67	842800
2007-01-10	21.55	21.76	21.25	21.30	1036400
2007-01-11	21.30	21.90	21.23	21.76	615400
2007-01-12	21.63	21.82	21.40	21.59	613600
2007-01-16	21.59	21.91	21.48	21.71	937600
2007-01-17	21.87	22.41	21.87	22.19	1084000
2007-01-18	22.35	22.60	22.14	22.23	723800
2007-01-19	22.34	22.92	22.12	22.80	842400
2007-01-22	22.80	22.92	22.37	22.64	555400
2007-01-23	22.58	23.51	22.56	23.06	1394200
2007-01-24	22.99	23.14	22.38	23.13	729200
2007-01-25	23.05	23.22	21.86	22.09	1445600
2007-01-26	22.15	22.21	21.30	21.49	1582400
2007-01-29	21.65	21.80	21.26	21.41	1012400
2007-01-30	21.70	21.74	21.27	21.35	674000
2007-01-31	21.36	22.43	21.32	22.23	1250000
2007-02-01	22.25	22.51	21.81	22.10	1119000
2007-02-02	22.25	23.33	22.20	23.11	1504400
2007-02-05	23.11	23.16	22.56	22.61	1168000
2007-02-06	22.61	22.73	22.24	22.60	1000800
2007-02-07	22.68	22.86	22.32	22.48	662200
2007-02-08	22.48	22.48	21.44	21.87	1724600
2007-02-09	21.93	21.93	20.94	21.00	1425400
2007-02-12	21.05	21.08	20.45	20.68	1242130
2007-02-13	20.68	21.29	20.68	21.18	1091318
2007-02-14	21.16	21.75	21.06	21.43	1071790
2007-02-15	21.43	21.88	21.43	21.78	991200
2007-02-16	21.78	21.88	21.03	21.78	1490200
2007-02-20	21.75	21.92	21.52	21.67	638200
2007-02-21	21.30	21.57	21.08	21.42	998000
2007-02-22	21.60	21.60	20.78	20.89	1115400
2007-02-23	20.89	20.93	20.06	20.41	1293200
2007-02-26	20.42	20.48	20.03	20.18	888882
2007-02-27	20.00	20.00	19.26	19.44	1495400
2007-02-28	19.45	19.53	19.15	19.38	1214400
2007-03-01	18.90	19.56	18.50	19.37	1375836
2007-03-02	19.24	19.43	18.91	18.91	920200
2007-03-05	18.68	18.68	17.12	17.14	2428000
2007-03-06	17.59	17.87	17.30	17.64	1752000
2007-03-07	17.66	17.88	17.39	17.42	1594800
2007-03-08	17.65	17.79	17.32	17.43	1274200
2007-03-09	17.85	18.00	17.01	17.63	1987800
2007-03-12	17.54	17.54	16.90	16.99	1982200
2007-03-13	16.88	16.93	15.73	15.89	3366200
2007-03-14	15.91	16.28	15.33	16.08	2898400
2007-03-15	16.09	16.66	16.06	16.48	1906600
2007-03-16	16.52	16.81	16.17	16.17	2499000
2007-03-19	16.57	16.68	16.26	16.36	2092200
2007-03-20	16.52	16.71	16.08	16.51	1934000
2007-03-21	16.50	17.24	16.31	17.21	2363800
2007-03-22	17.50	17.75	16.93	17.01	2456400
2007-03-23	17.07	17.65	16.86	16.97	2731000
2007-03-26	17.16	17.16	16.45	16.75	2109400
2007-03-27	16.70	16.81	16.29	16.71	2732276
2007-03-28	16.66	16.67	16.17	16.29	2360600
2007-03-29	16.52	16.64	16.02	16.17	1377600
2007-03-30	16.13	16.41	16.01	16.06	1495000
2007-04-02	16.02	16.09	15.53	15.62	1506800
2007-04-03	15.55	16.06	15.50	15.92	2080200
2007-04-04	15.92	15.92	15.43	15.47	1538200
2007-04-05	15.60	15.76	15.38	15.64	1231000
2007-04-09	15.66	15.75	15.45	15.66	1027000
2007-04-10	15.62	15.78	15.52	15.74	1467400
2007-04-11	15.75	15.75	15.33	15.50	2220400
2007-04-12	15.50	16.19	15.28	16.15	2862000
2007-04-13	16.15	16.23	15.75	15.84	2018200
2007-04-16	15.99	16.31	15.95	16.19	1325400
2007-04-17	16.40	16.76	16.38	16.52	1537200
2007-04-18	16.52	16.93	16.00	16.78	2419440
2007-04-19	16.63	17.06	16.44	16.57	1863200
2007-04-20	16.88	17.09	16.71	16.85	1889200
2007-04-23	16.88	16.97	16.54	16.70	1071200
2007-04-24	16.70	16.82	16.16	16.50	1433000
2007-04-25	16.56	16.63	16.11	16.28	2490200
2007-04-26	17.48	19.36	16.91	18.47	10253588
2007-04-27	18.05	18.23	17.51	17.54	3388612
2007-04-30	17.59	17.74	17.35	17.41	2450000
2007-05-01	17.50	17.78	16.90	17.55	2278020
2007-05-02	17.62	17.75	17.51	17.63	1780000
2007-05-03	17.72	18.12	17.61	17.80	1833620
2007-05-04	17.88	17.94	17.56	17.70	1526200
2007-05-07	17.71	17.85	17.45	17.48	1083000
2007-05-08	17.38	17.70	17.05	17.67	975800
2007-05-09	17.60	17.89	17.36	17.83	1115000
2007-05-10	17.68	17.69	16.81	16.87	2695400
2007-05-11	17.03	17.32	16.75	16.88	1086400
2007-05-14	16.88	16.94	16.53	16.61	893200
2007-05-15	16.69	16.77	16.26	16.33	1251800
2007-05-16	16.45	16.60	16.18	16.59	1104200
2007-05-17	16.59	17.24	16.51	17.15	1869800
2007-05-18	17.07	17.18	16.75	17.00	1338400
2007-05-21	17.07	17.58	17.03	17.33	1569540
2007-05-22	17.42	18.20	17.36	18.12	1720800
2007-05-23	18.25	18.67	17.89	17.92	1676600
2007-05-24	18.33	18.64	17.52	17.59	2328492
2007-05-25	17.96	17.96	17.18	17.50	1459800
2007-05-29	17.50	17.78	17.23	17.50	1336000
2007-05-30	17.75	17.75	17.23	17.49	976400
2007-05-31	17.45	17.72	17.23	17.35	1272400
2007-06-01	17.06	17.63	17.06	17.23	1676000
2007-06-04	17.23	17.54	17.05	17.43	1042600
2007-06-05	17.31	17.34	16.88	17.00	1401000
2007-06-06	16.88	16.88	16.50	16.55	1479800
2007-06-07	16.20	16.28	15.54	15.63	3385400
2007-06-08	15.63	16.12	15.25	16.06	2647620
2007-06-11	16.00	16.00	15.18	15.24	2156000
2007-06-12	15.19	15.25	14.84	14.91	1871604
2007-06-13	15.00	15.19	14.60	14.90	1696200
2007-06-14	14.90	15.09	14.79	14.95	1195600
2007-06-15	15.18	15.28	14.87	14.91	1588000
2007-06-18	14.91	15.00	14.54	14.69	1449130
2007-06-19	14.70	14.75	14.38	14.59	1361200
2007-06-20	14.63	14.69	14.38	14.38	1588000
2007-06-21	14.38	14.52	14.13	14.44	1207400
2007-06-22	14.39	14.39	13.84	13.98	1950600
2007-06-25	13.95	14.19	13.73	13.83	1421734
2007-06-26	13.83	14.00	13.50	13.56	1554400
2007-06-27	13.47	14.01	13.36	14.01	1543766
2007-06-28	13.76	13.99	13.71	13.77	1366800
2007-06-29	13.84	13.87	13.27	13.38	1676600
2007-07-02	13.37	13.38	13.00	13.29	2079156
2007-07-03	13.33	13.49	13.00	13.01	1247600
2007-07-05	13.03	13.11	12.84	13.06	1406400
2007-07-06	12.96	13.48	12.88	13.37	2677428
2007-07-09	13.30	13.30	13.08	13.14	2602600
2007-07-10	12.99	12.99	12.38	12.41	3243400
2007-07-11	12.33	12.46	12.12	12.38	1941400
2007-07-12	12.42	12.64	12.27	12.57	1818800
2007-07-13	12.62	13.00	12.53	12.87	2536200
2007-07-16	12.84	13.00	12.63	12.73	1552400
2007-07-17	12.73	12.75	12.38	12.45	2222200
2007-07-18	12.30	12.50	11.84	12.04	2227080
2007-07-19	12.08	12.20	11.97	12.01	753200
2007-07-20	11.98	12.04	11.66	11.96	2507400
2007-07-23	11.93	12.00	11.25	11.27	2213200
2007-07-24	11.10	11.16	10.63	10.72	2978514
2007-07-25	11.13	11.13	10.30	10.53	2803076
2007-07-26	10.11	10.20	9.60	9.84	3418038
2007-07-27	9.81	9.97	9.44	9.76	3386876
2007-07-30	9.93	10.00	9.70	9.85	2263856
2007-07-31	9.91	10.07	9.68	9.75	3116816
2007-08-01	9.40	9.75	8.20	9.13	5902230
2007-08-02	9.22	9.58	9.15	9.26	3507204
2007-08-03	9.23	9.25	8.39	8.60	4192752
2007-08-06	8.67	8.75	7.83	8.50	3049600
2007-08-07	8.43	9.07	8.25	9.02	2747460
2007-08-08	9.14	11.29	9.08	9.99	6792400
2007-08-09	9.90	10.97	9.40	10.32	4681790
2007-08-10	10.32	10.69	9.79	10.08	3081600
2007-08-13	10.08	10.35	9.45	10.05	1514600
2007-08-14	10.02	10.07	9.43	9.57	1690000
2007-08-15	9.52	9.66	7.76	8.01	3180400
2007-08-16	7.81	8.66	7.76	8.36	3229164
2007-08-17	9.10	9.94	8.33	9.45	2441600
2007-08-20	9.42	9.89	9.30	9.75	1688000
2007-08-21	9.68	9.87	9.28	9.80	1608800
2007-08-22	9.91	10.20	9.53	9.85	1560600
2007-08-23	9.86	9.99	9.28	9.33	1464800
2007-08-24	9.15	9.73	9.08	9.50	1299000
2007-08-27	9.50	9.60	8.63	8.64	1669382
2007-08-28	8.59	8.63	7.94	8.10	2270400
2007-08-29	8.25	8.38	7.83	8.23	1556600
2007-08-30	8.13	8.48	8.05	8.46	1177200
2007-08-31	8.77	9.07	8.73	9.06	2181600
2007-09-04	8.94	9.36	8.91	9.16	1104600
2007-09-05	8.98	9.00	8.44	8.58	1176800
2007-09-06	8.61	8.63	8.29	8.37	672600
2007-09-07	8.11	8.62	8.11	8.62	636600
2007-09-10	8.54	8.62	7.88	7.98	1175600
2007-09-11	8.01	8.50	8.01	8.50	766200
2007-09-12	8.45	8.79	8.35	8.66	1665000
2007-09-13	8.72	8.80	8.54	8.64	968400
2007-09-14	8.45	8.70	8.24	8.70	1316800
2007-09-17	8.63	9.01	8.51	8.97	1684400
2007-09-18	9.11	9.62	8.62	9.57	1907600
2007-09-19	9.65	10.37	9.30	9.52	3090400
2007-09-20	9.55	9.60	8.63	8.78	1703400
2007-09-21	8.85	8.86	8.29	8.33	2928600
2007-09-24	8.41	8.42	7.50	7.58	2855200
2007-09-25	7.42	7.75	7.30	7.51	2232000
2007-09-26	7.63	7.67	7.03	7.08	1719000
2007-09-27	7.13	7.61	7.01	7.05	2064000
2007-09-28	7.12	7.38	6.94	7.06	1284800
2007-10-01	7.10	7.38	7.03	7.35	1551200
2007-10-02	7.46	8.20	7.46	8.10	2407800
2007-10-03	8.10	8.58	7.93	8.37	2010396
2007-10-04	8.57	8.61	7.87	8.16	1450000
2007-10-05	8.30	8.75	7.96	8.63	1844400
2007-10-08	8.70	8.70	7.98	8.01	819200
2007-10-09	8.02	8.02	7.63	7.75	1532600
2007-10-10	7.78	7.94	7.66	7.89	1118200
2007-10-11	8.00	8.15	7.89	8.05	1147000
2007-10-12	8.06	8.11	7.71	7.86	550200
2007-10-15	7.86	7.96	7.50	7.71	946000
2007-10-16	7.55	7.73	7.25	7.25	789600
2007-10-17	7.35	7.45	6.94	6.99	1351800
2007-10-18	6.96	6.96	6.68	6.70	1181800
2007-10-19	6.65	7.00	6.63	6.64	1088600
2007-10-22	6.64	7.38	6.55	7.05	1751000
2007-10-23	7.42	7.75	7.12	7.31	1563600
2007-10-24	7.29	7.94	7.13	7.89	1424600
2007-10-25	7.77	8.14	7.39	8.00	1805200
2007-10-26	8.12	8.50	7.75	7.83	2005800
2007-10-29	7.90	8.19	7.49	7.85	1223600
2007-10-30	7.67	8.43	7.54	8.43	998720
2007-10-31	8.41	8.62	7.75	8.05	1781800
2007-11-01	7.75	7.97	7.52	7.75	1247200
2007-11-02	7.75	8.37	7.40	8.36	1413600
2007-11-05	8.03	8.99	8.00	8.38	1567392
2007-11-06	8.28	8.66	8.13	8.66	757090
2007-11-07	8.32	8.63	8.28	8.63	547200
2007-11-08	8.63	8.73	7.90	8.14	1334000
2007-11-09	8.00	8.10	7.72	7.94	1074000
2007-11-12	8.43	8.43	7.35	7.44	1159400
2007-11-13	7.50	7.87	7.38	7.65	1135500
2007-11-14	7.69	8.03	7.40	7.45	1050928
2007-11-15	7.37	7.53	7.10	7.30	949400
2007-11-16	7.33	7.59	7.03	7.48	744486
2007-11-19	7.38	7.48	7.02	7.41	748420
2007-11-20	7.45	7.62	7.04	7.55	1082200
2007-11-21	7.55	7.55	6.90	7.10	948718
2007-11-23	7.17	7.30	7.12	7.14	189800
2007-11-26	6.93	7.02	6.38	6.42	1257844
2007-11-27	6.49	6.70	6.00	6.33	2260244
2007-11-28	6.38	7.22	6.38	7.11	1266958
2007-11-29	6.94	7.25	6.57	6.73	931278
2007-11-30	7.19	7.25	6.80	6.84	1361726
2007-12-03	6.76	7.93	6.75	7.93	791000
2007-12-04	7.69	7.69	7.25	7.31	805900
2007-12-05	7.48	7.49	7.15	7.31	690000
2007-12-06	7.28	8.13	7.00	8.11	1540000
2007-12-07	8.10	8.30	7.91	8.25	871288
2007-12-10	8.25	8.63	8.16	8.38	1759398
2007-12-11	8.44	8.55	7.48	7.99	1521358
2007-12-12	8.26	8.56	7.88	7.99	1432450
2007-12-13	7.97	7.99	7.52	7.65	1049448
2007-12-14	7.58	7.63	7.31	7.55	1004200
2007-12-17	7.39	7.65	7.14	7.25	1091100
2007-12-18	7.53	7.61	7.35	7.42	1245800
2007-12-19	7.25	7.78	7.15	7.70	1385782
2007-12-20	7.65	7.69	7.26	7.59	777400
2007-12-21	7.77	8.85	7.28	8.85	3337754
2007-12-24	8.08	8.70	8.08	8.24	1023900
2007-12-26	8.11	8.32	7.78	7.91	1120270
2007-12-27	7.84	8.17	7.60	7.65	1303470
2007-12-28	7.88	7.88	7.40	7.43	915530
2007-12-31	7.29	7.55	6.95	7.29	1514394
2008-01-02	7.28	7.40	6.80	6.85	944486
2008-01-03	6.84	6.98	6.28	6.50	1492322
2008-01-04	6.62	6.62	5.76	5.93	1948482
2008-01-07	6.00	6.05	5.63	5.74	1320930
2008-01-08	5.72	5.77	4.88	4.91	2074520
2008-01-09	4.89	4.98	4.42	4.60	2049294
2008-01-10	4.55	4.78	4.38	4.45	4732354
2008-01-11	4.46	4.62	4.28	4.39	2087870
2008-01-14	4.44	4.50	4.20	4.35	1302090
2008-01-15	4.28	4.28	3.90	3.96	1300514
2008-01-16	3.94	4.36	3.89	4.03	1347870
2008-01-17	4.23	4.26	3.96	4.21	1232800
2008-01-18	4.60	4.60	3.86	3.91	1691422
2008-01-22	3.76	4.37	3.52	4.30	2423856
2008-01-23	4.30	5.58	4.20	5.39	3266842
2008-01-24	5.33	5.94	5.00	5.44	2197678
2008-01-25	5.58	5.78	5.25	5.42	2188608
2008-01-28	5.42	6.01	5.05	5.84	2027070
2008-01-29	5.94	7.29	5.94	7.22	3880864
2008-01-30	7.25	7.50	6.76	6.79	2704410
2008-01-31	6.51	8.11	6.49	8.01	3356884
2008-02-01	8.04	8.84	7.75	8.65	2530302
2008-02-04	8.68	8.68	7.43	7.53	1683476
2008-02-05	7.36	7.91	6.97	7.03	2183888
2008-02-06	7.05	7.75	6.58	6.63	1826638
2008-02-07	6.63	7.45	6.58	6.78	2053142
2008-02-08	6.75	6.88	6.60	6.75	1030582
2008-02-11	6.74	7.24	6.39	6.83	1101668
2008-02-12	6.87	7.51	6.80	6.95	1399202
2008-02-13	7.21	7.37	6.95	7.16	649742
2008-02-14	7.14	7.21	6.75	6.75	872896
2008-02-15	6.75	6.75	6.18	6.53	1246292
2008-02-19	6.48	6.93	6.46	6.57	905804
2008-02-20	7.16	7.86	6.83	7.77	2165388
2008-02-21	7.81	8.10	7.38	7.40	1311078
2008-02-22	7.43	7.69	7.13	7.54	706556
2008-02-25	7.55	8.28	7.45	8.25	1605818
2008-02-26	8.14	9.15	8.12	8.42	3187248
2008-02-27	8.40	8.95	8.26	8.54	1574272
2008-02-28	8.48	8.55	8.01	8.11	1152408
2008-02-29	7.98	8.00	7.43	7.57	1137764
2008-03-03	7.50	7.50	7.04	7.19	1330392
2008-03-04	7.05	7.67	6.91	7.26	1801996
2008-03-05	7.33	7.64	6.93	7.21	1408204
2008-03-06	7.15	7.27	6.48	6.53	1380674
2008-03-07	6.43	7.05	6.25	6.47	1794114
2008-03-10	6.51	6.89	6.20	6.33	1014926
2008-03-11	6.52	7.37	6.26	7.12	1697014
2008-03-12	7.15	7.47	6.78	6.90	1047512
2008-03-13	6.66	8.08	6.53	7.85	3195234
2008-03-14	7.90	8.00	7.12	7.33	1870016
2008-03-17	7.14	7.76	7.00	7.20	2460278
2008-03-18	7.70	8.25	7.21	7.79	2923538
2008-03-19	7.83	8.40	7.83	7.98	2265230
2008-03-20	8.01	9.25	8.01	9.02	3935370
2008-03-24	9.10	10.05	9.04	9.45	2992374
2008-03-25	9.61	10.44	9.52	10.44	3077270
2008-03-26	10.37	10.65	9.26	9.41	2140766
2008-03-27	9.44	9.96	9.06	9.42	1952390
2008-03-28	9.08	9.63	8.96	9.13	1691792
2008-03-31	9.13	9.88	9.13	9.66	1626738
2008-04-01	10.26	10.60	9.86	10.58	2396300
2008-04-02	10.62	11.17	10.43	10.98	3073748
2008-04-03	11.10	12.25	9.98	11.39	2975134
2008-04-04	11.38	11.70	10.99	11.05	2527032
2008-04-07	11.04	11.56	10.83	10.92	2136042
2008-04-08	11.28	11.28	10.05	10.45	1895374
2008-04-09	10.45	10.75	9.68	9.75	1278118
2008-04-10	9.75	10.60	9.60	10.35	1699836
2008-04-11	10.25	10.65	9.61	10.20	2218968
2008-04-14	10.18	10.45	9.82	10.00	941016
2008-04-15	10.08	10.50	9.95	10.45	1220508
2008-04-16	10.56	11.41	10.29	11.24	1821478
2008-04-17	10.70	10.81	10.24	10.45	1884088
2008-04-18	10.18	10.25	10.07	10.18	8238244
2008-04-21	10.18	10.18	10.00	10.00	2832878
2008-04-22	10.01	10.29	9.96	10.26	3935178
2008-04-23	10.32	10.32	9.83	9.95	2180924
2008-04-24	9.94	10.38	9.41	10.32	2437542
2008-04-25	10.34	10.55	10.00	10.40	1782326
2008-04-28	10.37	10.98	10.06	10.92	2284150
2008-04-29	10.98	10.98	10.30	10.76	2218688
2008-04-30	10.75	10.92	9.42	9.49	3889856
2008-05-01	9.54	10.22	9.33	10.03	2189588
2008-05-02	10.07	10.37	9.70	9.98	1246462
2008-05-05	9.97	10.10	9.69	9.74	1203440
2008-05-06	9.51	9.71	9.24	9.58	1462032
2008-05-07	9.50	9.70	9.14	9.20	1968084
2008-05-08	9.26	9.55	8.42	8.58	2418716
2008-05-09	8.43	8.89	8.43	8.62	1730628
2008-05-12	8.57	8.96	8.40	8.83	1066526
2008-05-13	8.78	8.96	8.57	8.84	1217560
2008-05-14	8.75	9.57	8.75	9.55	2549636
2008-05-15	9.55	10.00	9.38	9.90	1711910
2008-05-16	10.09	10.20	9.66	9.95	1617176
2008-05-19	9.93	10.44	9.71	9.95	1618894
2008-05-20	9.83	9.86	9.26	9.39	1101328
2008-05-21	9.40	9.40	8.43	8.64	1424646
2008-05-22	8.83	8.88	8.41	8.52	1765572
2008-05-23	8.45	8.51	8.07	8.18	1674468
2008-05-27	8.20	8.88	8.18	8.58	1552682
2008-05-28	8.63	8.92	8.44	8.62	1064976
2008-05-29	8.43	8.69	8.23	8.58	1312242
2008-05-30	8.43	8.77	8.43	8.65	2058006
2008-06-02	8.66	8.73	8.35	8.68	1286688
2008-06-03	8.82	9.81	8.75	9.39	2409540
2008-06-04	9.37	9.79	9.00	9.33	1734234
2008-06-05	9.38	9.57	8.86	8.95	1603846
2008-06-06	8.87	9.04	8.28	8.41	2216660
2008-06-09	8.49	8.87	8.15	8.31	1969934
2008-06-10	8.14	8.48	8.10	8.39	1363090
2008-06-11	8.39	8.43	7.70	7.71	1506028
2008-06-12	7.93	8.11	7.54	7.57	1809786
2008-06-13	7.65	7.86	7.42	7.83	1317650
2008-06-16	7.79	7.85	7.41	7.79	1249192
2008-06-17	7.86	7.90	7.43	7.57	1535624
2008-06-18	7.63	8.36	7.55	8.12	2067498
2008-06-19	8.10	8.98	8.03	8.77	2100454
2008-06-20	8.70	8.78	8.31	8.54	2505508
2008-06-23	8.57	8.61	8.04	8.26	1093764
2008-06-24	8.31	8.78	7.69	8.42	2045886
2008-06-25	8.43	9.29	8.43	8.65	1651338
2008-06-26	8.56	8.59	7.65	7.89	2872982
2008-06-27	7.89	8.02	7.64	7.88	2589904
2008-06-30	7.83	8.22	7.57	7.59	1392884
2008-07-01	7.63	7.80	7.25	7.50	1464924
2008-07-02	7.63	7.75	7.30	7.35	892436
2008-07-03	7.40	7.40	6.94	7.34	634604
2008-07-07	7.39	7.43	6.45	6.75	1589352
2008-07-08	6.79	7.73	6.64	7.50	1998856
2008-07-09	7.71	7.75	6.80	6.87	1332346
2008-07-10	6.84	7.33	6.50	6.61	1050500
2008-07-11	6.53	7.08	6.09	6.39	2449556
2008-07-14	6.57	6.94	6.13	6.48	1574536
2008-07-15	6.42	7.18	6.12	6.63	1689574
2008-07-16	6.63	7.74	6.40	7.70	2385110
2008-07-17	7.76	8.50	7.63	7.97	3109302
2008-07-18	8.03	8.36	7.60	8.01	1274780
2008-07-21	8.13	9.30	7.95	8.52	1754746
2008-07-22	8.49	9.86	8.34	9.81	1678760
2008-07-23	9.76	10.42	9.55	9.68	2360066
2008-07-24	9.76	9.87	8.31	8.40	1663328
2008-07-25	8.40	8.95	8.10	8.54	1397674
2008-07-28	8.47	8.72	7.50	7.56	1519800
2008-07-29	8.16	9.38	7.70	8.84	3155640
2008-07-30	9.02	9.30	8.20	8.31	2211684
2008-07-31	8.20	9.38	7.87	9.03	2025878
2008-08-01	9.05	9.12	8.18	8.85	2109258
2008-08-04	8.81	9.19	8.21	8.82	1725170
2008-08-05	9.03	9.35	8.75	9.09	1755454
2008-08-06	8.96	9.75	8.67	9.50	1699120
2008-08-07	9.31	10.00	8.97	9.76	2368836
2008-08-08	9.67	10.74	9.60	10.66	2168346
2008-08-11	10.62	11.98	10.53	10.87	3320686
2008-08-12	10.82	11.64	9.84	9.95	1978652
2008-08-13	9.94	10.73	9.60	10.55	1436542
2008-08-14	10.49	11.34	10.43	10.78	1614534
2008-08-15	10.92	11.53	10.63	10.93	1807532
2008-08-18	11.04	11.04	9.73	9.85	1579096
2008-08-19	9.59	9.99	9.30	9.42	1274012
2008-08-20	9.42	10.27	9.35	10.27	1488916
2008-08-21	10.01	10.95	9.79	10.93	1312226
2008-08-22	11.01	11.28	10.87	10.92	355812
2008-08-25	11.29	11.63	10.15	10.23	1663268
2008-08-26	10.25	10.82	9.91	10.11	931814
2008-08-27	10.60	11.20	10.19	10.93	1509686
2008-08-28	11.08	11.85	11.08	11.79	2079754
2008-08-29	11.50	12.15	11.26	11.71	1205714
2008-09-02	12.14	12.47	11.47	11.77	1547750
2008-09-03	12.01	12.23	11.27	11.43	2179220
2008-09-04	11.01	11.51	10.96	11.23	1656212
2008-09-05	11.07	11.78	10.31	11.52	1799398
2008-09-08	12.26	14.00	12.26	13.60	5353468
2008-09-09	13.02	13.61	12.11	12.48	3243576
2008-09-10	12.58	13.50	12.36	12.93	3317940
2008-09-11	12.44	13.90	12.32	13.57	3336394
2008-09-12	13.17	13.75	12.98	13.04	1804928
2008-09-15	12.75	13.60	12.44	12.81	1656952
2008-09-16	12.42	13.50	11.87	13.08	3713588
2008-09-17	12.67	12.87	11.50	11.60	3111586
2008-09-18	11.85	13.98	9.99	13.50	4430162
2008-09-19	14.75	14.75	12.75	13.02	5077498
2008-09-22	13.25	13.33	12.31	12.38	2177542
2008-09-23	12.44	12.88	11.55	12.18	1477310
2008-09-24	12.25	12.65	11.61	12.24	1460868
2008-09-25	12.47	12.76	12.26	12.49	2183700
2008-09-26	11.62	12.84	11.50	12.77	1998318
2008-09-29	12.50	13.00	11.61	11.88	1806894
2008-09-30	12.15	12.59	11.46	12.35	1916174
2008-10-01	12.35	12.85	11.69	12.72	1430326
2008-10-02	12.67	12.84	11.69	11.83	1128850
2008-10-03	12.14	12.51	10.28	10.50	2577680
2008-10-06	10.01	10.22	9.08	9.85	2235756
2008-10-07	9.99	10.00	7.19	7.51	2744038
2008-10-08	7.47	9.00	7.00	8.06	2611050
2008-10-09	8.11	8.41	6.76	6.95	1950552
2008-10-10	6.32	8.18	6.32	7.00	2563066
2008-10-13	7.54	8.69	7.18	8.68	1656912
2008-10-14	9.25	9.44	7.88	8.24	1522718
2008-10-15	8.00	8.24	6.85	7.37	1213202
2008-10-16	7.43	7.93	6.80	7.76	1089002
2008-10-17	7.22	7.76	6.95	7.50	1332034
2008-10-20	7.60	8.22	7.50	8.22	1572318
2008-10-21	7.94	8.37	7.20	7.32	1625384
2008-10-22	7.05	7.78	6.84	7.56	1021928
2008-10-23	7.68	7.81	5.82	6.86	1554924
2008-10-24	5.84	7.11	5.52	6.30	1080158
2008-10-27	6.25	6.84	6.08	6.42	1453912
2008-10-28	6.58	6.65	3.76	4.43	8227236
2008-10-29	4.66	6.06	4.57	5.28	7261706
2008-10-30	5.58	6.50	5.50	6.45	2112850
2008-10-31	6.39	7.18	6.06	6.87	1754418
2008-11-03	6.94	7.75	6.87	7.56	1429348
2008-11-04	7.85	8.84	7.75	8.51	1933958
2008-11-05	8.29	8.62	7.40	7.46	1443254
2008-11-06	7.32	7.42	6.63	6.82	1546972
2008-11-07	6.88	7.28	6.51	6.75	921688
2008-11-10	6.85	6.85	5.44	5.74	2301792
2008-11-11	5.63	6.08	5.31	5.70	1617770
2008-11-12	5.50	5.62	5.12	5.29	2254570
2008-11-13	5.34	5.95	4.53	5.88	2590494
2008-11-14	5.73	6.29	5.15	5.15	1304030
2008-11-17	5.06	5.12	4.57	4.69	1640490
2008-11-18	4.74	4.93	4.32	4.58	1273996
2008-11-19	4.59	4.60	3.44	3.47	2408964
2008-11-20	3.34	4.03	3.25	3.42	2167822
2008-11-21	3.59	3.60	2.55	3.25	3310246
2008-11-24	3.40	4.44	3.25	4.32	2978724
2008-11-25	4.44	5.50	4.20	4.84	4198238
2008-11-26	4.63	6.35	4.58	5.92	2976094
2008-11-28	5.99	6.23	5.92	6.20	692004
2008-12-01	5.92	6.06	4.81	4.84	1768230
2008-12-02	4.88	5.26	4.65	4.94	2477246
2008-12-03	4.75	6.14	4.67	5.75	2497742
2008-12-04	5.64	6.71	5.64	6.26	3207830
2008-12-05	6.12	7.01	5.72	6.68	1941412
2008-12-08	7.03	7.31	6.54	7.16	1609584
2008-12-09	6.96	7.46	6.62	6.82	1903282
2008-12-10	6.91	7.52	6.45	7.49	1577250
2008-12-11	7.36	7.50	5.97	6.13	2017838
2008-12-12	5.75	6.56	5.57	6.48	2345904
2008-12-15	6.63	6.73	5.48	5.50	2422634
2008-12-16	5.70	7.09	5.55	7.01	2045598
2008-12-17	6.83	7.24	6.58	7.00	1866558
2008-12-18	6.87	7.40	6.87	7.20	1794858
2008-12-19	7.43	7.67	7.19	7.21	3105392
2008-12-22	7.23	7.30	5.50	5.55	2943178
2008-12-23	5.75	5.83	5.42	5.66	1756510
2008-12-24	5.64	5.64	5.28	5.33	540950
2008-12-26	5.40	5.64	5.12	5.24	1005784
2008-12-29	5.19	5.33	4.78	4.81	1560056
2008-12-30	4.82	5.74	4.66	5.60	1781840
2008-12-31	5.59	6.10	5.41	6.09	1807478
2009-01-02	5.91	6.22	5.76	6.01	1122134
2009-01-05	6.03	6.72	5.91	6.68	1640780
2009-01-06	6.78	7.36	6.69	7.34	1597624
2009-01-07	7.09	7.23	6.67	6.92	1685094
2009-01-08	6.91	7.14	6.39	7.07	1821320
2009-01-09	7.05	7.28	6.38	7.19	2256394
2009-01-12	7.21	7.34	6.02	6.03	1826780
2009-01-13	6.02	6.37	5.78	6.28	1906926
2009-01-14	6.06	6.13	5.35	5.38	2348972
2009-01-15	5.38	5.83	5.00	5.36	1998416
2009-01-16	5.64	5.71	5.07	5.45	1918154
2009-01-20	5.30	5.51	4.83	4.83	2541890
2009-01-21	4.96	5.09	4.53	4.95	2159128
2009-01-22	4.75	5.32	4.65	5.15	1768138
2009-01-23	5.04	5.65	4.86	5.35	2313374
2009-01-26	5.35	6.14	5.32	5.68	2171996
2009-01-27	5.75	5.86	5.41	5.44	1095926
2009-01-28	5.61	6.25	5.61	6.02	1772808
2009-01-29	5.53	5.91	5.05	5.30	2198086
2009-01-30	5.34	5.63	5.08	5.51	3690900
2009-02-02	5.32	6.19	5.22	6.02	3687130
2009-02-03	6.14	7.22	6.14	7.08	3104980
2009-02-04	6.91	7.25	6.76	6.90	2180882
2009-02-05	6.83	7.65	6.74	7.00	3158848
2009-02-06	7.13	8.05	6.98	7.75	3773096
2009-02-09	7.72	8.52	7.41	7.88	2488256
2009-02-10	7.70	8.21	6.75	6.86	3736830
2009-02-11	6.93	7.43	6.69	7.14	2672940
2009-02-12	6.93	6.93	5.62	6.21	4179650
2009-02-13	6.20	6.65	5.94	6.49	2152218
2009-02-17	6.17	6.17	5.83	6.03	2033870
2009-02-18	6.05	6.37	5.68	5.71	2472484
2009-02-19	5.98	6.05	4.97	5.02	2484076
2009-02-20	4.94	5.12	4.76	5.02	1943664
2009-02-23	5.10	5.24	4.75	4.91	1741286
2009-02-24	5.06	5.79	4.85	5.50	2185170
2009-02-25	5.50	5.55	4.93	5.22	2117906
2009-02-26	5.33	5.58	5.10	5.12	1826788
2009-02-27	4.93	5.33	4.89	4.96	1556840
2009-03-02	4.79	5.10	4.72	4.75	3289552
2009-03-03	4.83	5.13	4.57	4.58	2035858
2009-03-04	4.74	5.05	4.66	4.93	1756744
2009-03-05	4.73	4.89	4.37	4.48	2408056
2009-03-06	4.57	4.70	4.25	4.42	1624906
2009-03-09	4.25	4.78	4.20	4.47	1414512
2009-03-10	4.67	5.48	4.67	5.47	2058340
2009-03-11	5.50	5.76	5.14	5.30	1979464
2009-03-12	5.26	6.17	5.00	6.10	1826948
2009-03-13	6.05	6.29	5.56	5.98	1289090
2009-03-16	6.08	6.12	5.30	5.36	1711352
2009-03-17	5.36	5.77	5.27	5.76	2007804
2009-03-18	5.69	6.91	5.30	6.65	3568418
2009-03-19	6.75	7.00	5.87	5.89	2505062
2009-03-20	5.96	5.97	4.45	4.51	8753852
2009-03-23	4.98	5.43	4.63	5.42	4072328
2009-03-24	5.25	5.60	5.10	5.51	2885322
2009-03-25	5.63	6.40	5.46	5.85	3225250
2009-03-26	5.90	6.34	5.90	6.31	2227772
2009-03-27	6.00	6.70	6.00	6.36	2394662
2009-03-30	6.05	6.05	5.57	5.74	1409372
2009-03-31	5.90	5.94	5.46	5.71	1369802
2009-04-01	5.55	6.08	5.34	5.74	1509748
2009-04-02	6.00	6.55	6.00	6.36	1535296
2009-04-03	6.29	6.77	6.09	6.71	1427006
2009-04-06	6.51	6.56	6.21	6.50	939724
2009-04-07	6.30	6.38	6.01	6.05	843076
2009-04-08	6.38	6.71	5.99	6.19	1200148
2009-04-09	6.45	6.84	6.31	6.68	1607658
2009-04-13	6.45	6.77	6.13	6.73	1081128
2009-04-14	6.54	6.79	6.32	6.45	925676
2009-04-15	6.28	7.06	6.25	6.98	2397854
2009-04-16	7.13	7.48	6.81	7.41	1709862
2009-04-17	7.44	8.37	7.38	7.99	1883008
2009-04-20	7.70	7.87	7.26	7.36	2350088
2009-04-21	7.36	8.16	7.26	8.06	1450186
2009-04-22	7.81	8.65	7.72	8.23	2130438
2009-04-23	8.29	8.54	7.76	8.19	1223608
2009-04-24	8.32	9.17	8.18	8.78	3450264
2009-04-27	8.49	9.38	8.38	8.71	2962466
2009-04-28	9.27	10.56	8.87	10.05	4626656
2009-04-29	10.27	11.60	10.20	10.90	6441180
2009-04-30	10.90	11.15	10.38	10.41	5534022
2009-05-01	10.53	10.87	10.06	10.32	2973112
2009-05-04	10.61	11.76	10.40	11.69	3352860
2009-05-05	11.58	11.58	11.03	11.47	2118392
2009-05-06	11.68	11.70	10.69	11.20	1779454
2009-05-07	11.32	11.38	9.96	10.14	2388700
2009-05-08	10.54	11.09	9.98	11.08	2704616
2009-05-11	10.65	10.96	10.38	10.74	1923054
2009-05-12	11.11	11.11	9.86	10.03	2157694
2009-05-13	9.75	9.85	9.33	9.45	1905290
2009-05-14	9.50	10.26	9.17	9.71	2127664
2009-05-15	9.63	10.09	9.40	9.58	1750888
2009-05-18	9.85	10.55	9.74	10.45	2384734
2009-05-19	10.13	10.64	9.92	10.34	1627972
2009-05-20	10.46	10.86	9.89	9.93	1826320
2009-05-21	9.73	9.97	9.59	9.80	1523706
2009-05-22	9.88	10.02	9.60	9.66	1162476
2009-05-26	9.59	10.65	9.52	10.42	1714698
2009-05-27	10.32	10.73	9.81	9.87	1473974
2009-05-28	10.07	10.13	9.03	9.52	2048096
2009-05-29	9.60	10.44	9.45	10.44	1815548
2009-06-01	10.93	10.93	10.15	10.30	1313960
2009-06-02	9.74	10.08	9.34	9.71	2526218
2009-06-03	9.53	9.54	8.97	9.20	1544912
2009-06-04	9.28	9.36	8.93	9.28	957838
2009-06-05	9.43	9.44	8.92	8.95	833902
2009-06-08	8.85	9.18	8.70	9.04	834012
2009-06-09	9.13	9.49	8.98	9.32	947102
2009-06-10	9.48	9.57	8.80	8.98	1121432
2009-06-11	8.96	9.00	8.60	8.70	1143202
2009-06-12	8.65	8.70	8.49	8.61	745252
2009-06-15	8.26	8.41	8.10	8.29	1509364
2009-06-16	8.48	8.70	8.10	8.22	1067024
2009-06-17	8.23	8.81	7.95	8.73	1508624
2009-06-18	8.67	8.75	8.28	8.75	1246406
2009-06-19	8.85	9.54	8.84	9.29	6565654
2009-06-22	9.19	9.19	8.58	8.58	1455740
2009-06-23	8.64	9.01	8.45	8.69	1275834
2009-06-24	8.86	9.25	8.75	8.96	1199812
2009-06-25	8.90	9.62	8.86	9.59	1480392
2009-06-26	9.60	9.78	9.23	9.54	1188912
2009-06-29	9.55	9.75	9.13	9.64	1009750
2009-06-30	9.75	9.75	9.36	9.43	860890
2009-07-01	9.55	9.58	9.26	9.28	747060
2009-07-02	9.15	9.15	8.60	8.67	896792
2009-07-06	8.63	8.63	8.20	8.39	845718
2009-07-07	8.35	8.39	8.07	8.10	1273960
2009-07-08	8.14	8.20	7.26	7.33	6099100
2009-07-09	7.44	7.81	7.30	7.74	1580766
2009-07-10	7.61	7.75	7.38	7.57	852492
2009-07-13	7.58	7.89	7.31	7.87	1023402
2009-07-14	7.84	8.29	7.75	8.24	1249226
2009-07-15	8.38	8.95	8.38	8.91	1219052
2009-07-16	8.80	9.44	8.72	9.34	1317592
2009-07-17	9.37	9.68	9.32	9.56	1176270
2009-07-20	9.57	10.02	9.47	9.98	1630500
2009-07-21	10.05	10.20	9.76	10.15	1098074
2009-07-22	10.02	10.67	9.97	10.44	1361894
2009-07-23	10.40	11.69	10.40	11.39	2222020
2009-07-24	11.21	11.33	10.54	11.12	1387776
2009-07-27	11.15	11.66	10.70	11.46	2290094
2009-07-28	11.00	11.03	9.80	10.83	3865862
2009-07-29	10.63	11.22	10.55	11.14	1607330
2009-07-30	11.36	11.37	10.66	10.88	2004296
2009-07-31	10.85	11.15	10.67	10.70	1573616
2009-08-03	10.81	11.08	10.64	10.75	1415406
2009-08-04	10.49	11.01	10.48	10.97	2054962
2009-08-05	11.01	11.20	10.57	11.17	1103050
2009-08-06	11.28	11.47	10.85	10.92	1254160
2009-08-07	11.20	11.84	11.17	11.57	1699840
2009-08-10	11.47	11.51	10.98	11.10	898176
2009-08-11	10.96	11.03	10.53	10.83	975528
2009-08-12	10.99	11.60	10.75	11.06	1523492
2009-08-13	11.20	11.24	10.63	11.11	766216
2009-08-14	11.10	11.10	10.47	10.74	842030
2009-08-17	10.27	10.50	10.08	10.18	928726
2009-08-18	10.25	10.65	10.15	10.61	929742
2009-08-19	10.32	10.85	10.18	10.69	806572
2009-08-20	10.70	11.08	10.67	10.81	1209238
2009-08-21	10.99	11.57	10.98	11.42	1868154
2009-08-24	11.50	11.87	11.13	11.30	1258492
2009-08-25	11.44	12.06	11.33	11.60	1434838
2009-08-26	11.71	12.18	11.32	11.95	1971158
2009-08-27	12.05	12.12	11.24	11.74	1166208
2009-08-28	11.95	12.09	11.26	11.43	2616156
2009-08-31	11.28	11.39	10.93	11.21	1366804
2009-09-01	11.13	11.60	10.69	10.77	1716708
2009-09-02	10.68	10.76	10.28	10.45	1882964
2009-09-03	10.57	10.77	10.28	10.73	1282390
2009-09-04	10.78	10.99	10.50	10.97	1602252
2009-09-08	11.18	11.29	10.75	11.16	1897722
2009-09-09	11.05	11.29	10.88	11.07	1729614
2009-09-10	11.08	11.29	10.80	11.20	1137334
2009-09-11	11.24	11.33	10.87	10.96	545446
2009-09-14	10.78	11.04	10.63	10.96	651172
2009-09-15	10.95	11.25	10.95	11.05	1354770
2009-09-16	11.16	11.85	11.12	11.66	1784432
2009-09-17	11.67	12.00	11.00	11.19	1762090
2009-09-18	11.29	11.62	11.06	11.10	1704384
2009-09-21	11.00	11.00	10.58	10.87	979846
2009-09-22	11.07	11.15	10.74	10.87	845804
2009-09-23	10.94	10.94	10.07	10.08	2075324
2009-09-24	10.63	11.09	10.42	10.72	3221096
2009-09-25	10.56	10.89	10.30	10.38	1647578
2009-09-28	10.45	10.75	10.38	10.68	925708
2009-09-29	10.84	10.98	10.57	10.68	1020350
2009-09-30	10.71	10.73	10.11	10.15	1515240
2009-10-01	10.08	10.08	9.38	9.41	1963928
2009-10-02	9.18	9.56	9.13	9.32	1401178
2009-10-05	9.51	9.69	9.26	9.49	917530
2009-10-06	9.64	9.95	9.50	9.73	981630
2009-10-07	9.73	9.77	9.26	9.36	884050
2009-10-08	9.56	10.18	9.45	10.09	1466492
2009-10-09	10.04	10.32	9.83	10.07	894506
2009-10-12	10.22	10.31	9.94	10.09	595428
2009-10-13	10.06	10.66	10.00	10.54	1481562
2009-10-14	10.77	10.91	10.56	10.90	1058702
2009-10-15	10.81	10.96	10.66	10.89	888934
2009-10-16	10.77	10.79	10.25	10.30	1253712
2009-10-19	10.43	10.47	10.12	10.19	712774
2009-10-20	10.24	10.24	9.80	9.83	1242710
2009-10-21	9.75	10.20	9.54	9.62	1145446
2009-10-22	9.61	10.50	9.40	10.35	1511582
2009-10-23	10.40	10.65	9.68	9.84	1653972
2009-10-26	9.82	10.08	9.48	9.61	1557874
2009-10-27	9.83	10.05	9.40	9.65	3220426
2009-10-28	9.56	9.56	9.10	9.30	2798002
2009-10-29	9.44	9.73	9.33	9.42	1873216
2009-10-30	9.33	9.44	8.97	9.12	1540686
2009-11-02	9.21	9.26	8.57	8.84	1484558
2009-11-03	8.65	9.07	8.60	9.05	1438774
2009-11-04	9.17	9.40	8.94	8.99	1942530
2009-11-05	9.10	9.48	9.06	9.40	2500110
2009-11-06	9.49	10.05	9.34	9.95	2456374
2009-11-09	10.13	10.18	9.82	10.11	1400008
2009-11-10	10.02	10.27	9.61	9.72	1368154
2009-11-11	9.95	10.28	9.95	10.15	1392904
2009-11-12	10.08	10.11	9.59	9.62	1130968
2009-11-13	9.65	9.81	9.43	9.53	837742
2009-11-16	9.69	9.84	9.56	9.64	948852
2009-11-17	9.58	9.69	9.40	9.68	1159836
2009-11-18	9.70	9.94	9.57	9.70	1298890
2009-11-19	9.44	9.48	9.28	9.29	1302166
2009-11-20	9.17	9.19	8.91	9.10	1734772
2009-11-23	9.28	9.58	9.20	9.29	1167204
2009-11-24	9.30	9.47	9.06	9.38	1405220
2009-11-25	9.42	9.55	9.25	9.39	846122
2009-11-27	9.05	9.31	9.01	9.08	370060
2009-11-30	9.07	9.19	8.80	8.92	1007696
2009-12-01	9.10	9.17	8.90	9.01	1021590
2009-12-02	9.05	9.18	8.95	9.02	916952
2009-12-03	8.99	9.02	8.62	8.67	1293756
2009-12-04	8.95	9.14	8.48	8.69	5485542
2009-12-07	8.73	9.04	8.64	8.76	1494252
2009-12-08	8.68	8.84	8.55	8.67	1077422
2009-12-09	8.66	8.72	8.51	8.71	676690
2009-12-10	8.79	8.83	8.52	8.58	717490
2009-12-11	8.64	8.64	8.33	8.47	1891772
2009-12-14	8.33	8.38	8.07	8.28	2109472
2009-12-15	8.26	8.26	8.02	8.02	1497122
2009-12-16	8.12	8.53	8.10	8.45	2077208
2009-12-17	8.31	8.40	8.21	8.37	1073372
2009-12-18	8.42	8.74	8.29	8.69	5868644
2009-12-21	8.76	8.85	8.57	8.74	973052
2009-12-22	8.75	9.23	8.69	9.13	1097108
2009-12-23	9.40	9.74	9.24	9.73	1888096
2009-12-24	9.77	9.87	9.65	9.87	281802
2009-12-28	9.86	9.91	9.58	9.64	555786
2009-12-29	9.71	9.71	9.55	9.69	580518
2009-12-30	9.65	9.77	9.41	9.73	1121908
2009-12-31	9.70	9.75	9.51	9.67	786384
2010-01-04	9.84	9.95	9.69	9.92	1046982
2010-01-05	9.88	10.00	9.65	9.99	1139300
2010-01-06	9.92	9.99	9.81	9.87	1049438
2010-01-07	10.07	10.67	10.00	10.64	2570716
2010-01-08	10.62	10.72	10.37	10.45	1059074
2010-01-11	10.57	10.57	10.30	10.45	915738
2010-01-12	10.34	10.34	9.87	9.92	1370186
2010-01-13	9.96	10.47	9.84	10.41	965986
2010-01-14	10.40	10.55	10.36	10.47	751176
2010-01-15	10.55	10.68	10.19	10.38	802932
2010-01-19	10.44	10.55	10.24	10.54	690868
2010-01-20	10.42	10.47	10.14	10.44	752646
2010-01-21	10.48	10.60	10.08	10.10	1000986
2010-01-22	10.07	10.36	9.91	9.93	1422010
2010-01-25	10.06	10.30	9.75	10.28	1314196
2010-01-26	10.28	10.92	10.22	10.69	1911640
2010-01-27	10.50	10.85	10.08	10.84	2293548
2010-01-28	10.89	11.19	10.71	11.07	1797334
2010-01-29	11.16	11.34	10.99	11.20	1569150
2010-02-01	11.23	11.25	10.94	11.05	1276684
2010-02-02	11.22	11.56	11.10	11.52	1954830
2010-02-03	11.34	11.57	11.17	11.33	1133276
2010-02-04	11.19	11.22	10.75	10.81	1140074
2010-02-05	10.34	10.63	10.28	10.56	1631864
2010-02-08	10.56	11.05	10.41	10.80	1101404
2010-02-09	10.89	10.94	10.45	10.69	928866
2010-02-10	10.65	10.89	10.50	10.74	577434
2010-02-11	10.71	11.21	10.59	11.20	678738
2010-02-12	11.12	11.39	11.01	11.23	905834
2010-02-16	11.36	11.40	11.10	11.29	603820
2010-02-17	11.35	11.38	11.07	11.21	673058
2010-02-18	11.13	11.23	10.90	11.09	594002
2010-02-19	11.10	11.34	11.06	11.29	922196
2010-02-22	11.34	11.49	11.09	11.34	693012
2010-02-23	11.31	11.35	10.71	10.85	942752
2010-02-24	10.96	10.96	10.66	10.77	913676
2010-02-25	10.59	10.78	10.38	10.77	1325088
2010-02-26	10.75	10.83	10.51	10.70	1000358
2010-03-01	10.77	10.94	10.76	10.94	564804
2010-03-02	10.94	10.96	10.67	10.71	786622
2010-03-03	10.78	11.13	10.74	11.05	1267904
2010-03-04	11.06	11.14	10.95	11.02	551634
2010-03-05	11.14	11.31	10.97	11.25	744854
2010-03-08	11.28	11.40	11.26	11.40	355884
2010-03-09	11.30	11.87	11.25	11.77	959054
2010-03-10	11.74	11.75	11.38	11.41	652932
2010-03-11	11.27	11.29	10.88	11.06	1222524
2010-03-12	11.10	11.10	10.76	10.86	589330
2010-03-15	10.85	11.03	10.77	10.92	502784
2010-03-16	10.95	11.11	10.79	11.06	641510
2010-03-17	11.08	11.37	11.08	11.13	491626
2010-03-18	11.09	11.24	10.90	10.92	531016
2010-03-19	10.98	10.98	10.66	10.68	799936
2010-03-22	10.63	10.77	10.53	10.69	490894
2010-03-23	10.64	10.97	10.50	10.88	790042
2010-03-24	10.85	11.05	10.74	10.74	390306
2010-03-25	10.87	11.15	10.78	10.80	569146
2010-03-26	10.83	11.03	10.78	10.88	633292
2010-03-29	10.92	10.97	10.54	10.65	539448
2010-03-30	10.64	10.95	10.60	10.80	738424
2010-03-31	10.72	10.86	10.50	10.50	710556
2010-04-01	10.65	10.79	10.34	10.52	908296
2010-04-05	10.54	10.71	10.41	10.65	819642
2010-04-06	10.54	10.60	10.31	10.31	1011534
2010-04-07	10.44	10.44	10.18	10.24	911134
2010-04-08	10.22	10.22	9.97	10.00	1776586
2010-04-09	10.00	10.05	9.91	10.03	2235622
2010-04-12	10.06	10.15	9.94	10.12	1026416
2010-04-13	10.11	10.20	9.98	10.04	675418
2010-04-14	10.08	10.62	10.05	10.58	1424336
2010-04-15	10.58	10.63	10.49	10.54	497172
2010-04-16	10.55	10.62	10.14	10.20	972510
2010-04-19	10.15	10.34	9.91	10.05	692698
2010-04-20	10.07	10.33	10.04	10.33	626150
2010-04-21	10.33	10.56	10.30	10.54	468972
2010-04-22	10.40	11.15	10.21	11.15	1253640
2010-04-23	11.16	12.05	11.11	11.90	2942004
2010-04-26	11.97	12.11	11.52	11.59	771954
2010-04-27	11.45	11.69	11.16	11.21	856388
2010-04-28	11.25	11.54	11.10	11.35	754014
2010-04-29	12.03	12.49	12.03	12.41	2387172
2010-04-30	12.70	12.70	11.89	11.89	1321242
2010-05-03	11.95	12.72	11.87	12.55	1729120
2010-05-04	12.35	12.41	11.63	11.68	1885012
2010-05-05	11.60	11.61	10.95	11.17	5374802
2010-05-06	11.32	11.76	10.40	11.00	2635054
2010-05-07	11.00	11.20	10.48	10.64	2197430
2010-05-10	11.09	11.95	11.09	11.88	2010346
2010-05-11	11.66	12.13	11.50	11.62	1240934
2010-05-12	11.68	12.06	11.67	12.03	1655248
2010-05-13	11.94	11.96	11.26	11.40	1518948
2010-05-14	11.25	11.26	10.91	11.14	953680
2010-05-17	11.21	11.41	10.78	11.40	1431346
2010-05-18	11.60	11.81	11.13	11.18	1042502
2010-05-19	11.11	11.43	10.75	10.97	808618
2010-05-20	10.68	10.87	10.38	10.47	1295318
2010-05-21	10.16	10.74	10.10	10.57	1716396
2010-05-24	10.53	10.80	10.34	10.38	659728
2010-05-25	9.98	10.55	9.85	10.49	1852734
2010-05-26	10.63	10.83	10.34	10.44	1481002
2010-05-27	10.72	10.82	10.39	10.82	751914
2010-05-28	10.79	10.90	10.49	10.69	734496
2010-06-01	10.45	10.55	10.12	10.12	1136386
2010-06-02	10.25	10.57	10.13	10.54	852566
2010-06-03	10.69	10.69	10.31	10.45	676930
2010-06-04	10.09	10.20	9.58	9.67	1497430
2010-06-07	9.70	9.76	8.91	8.92	1967778
2010-06-08	8.93	9.13	8.76	9.04	1961024
2010-06-09	9.13	9.27	8.90	8.98	1048328
2010-06-10	9.21	9.21	8.61	9.11	2259082
2010-06-11	8.90	9.18	8.90	9.11	816704
2010-06-14	9.23	9.33	9.05	9.10	750372
2010-06-15	9.11	9.43	9.05	9.42	874302
2010-06-16	9.28	9.50	9.20	9.35	461498
2010-06-17	9.33	9.35	8.82	9.08	982988
2010-06-18	9.10	9.18	8.72	8.77	1977102
2010-06-21	8.90	9.00	8.58	8.63	1127842
2010-06-22	8.69	8.88	8.38	8.42	1211694
2010-06-23	8.43	8.88	8.41	8.80	1108256
2010-06-24	8.73	8.94	8.59	8.73	943024
2010-06-25	8.74	8.76	8.44	8.70	1279722
2010-06-28	8.75	8.75	8.39	8.41	826712
2010-06-29	8.24	8.34	8.06	8.13	1584684
2010-06-30	8.14	8.32	8.10	8.14	922214
2010-07-01	8.11	8.18	7.79	8.07	875972
2010-07-02	8.11	8.16	7.94	8.07	858914
2010-07-06	8.24	8.32	7.80	7.84	984290
2010-07-07	7.88	8.03	7.78	7.97	1542548
2010-07-08	8.07	8.18	7.85	8.02	957806
2010-07-09	8.03	8.44	7.99	8.43	623544
2010-07-12	8.43	8.43	8.03	8.30	1539478
2010-07-13	8.48	8.77	8.36	8.72	1075752
2010-07-14	8.61	8.61	8.14	8.25	976250
2010-07-15	8.25	8.49	8.03	8.45	1650400
2010-07-16	8.34	8.39	7.84	7.90	1129306
2010-07-19	7.90	7.94	7.64	7.76	646404
2010-07-20	7.60	8.32	7.60	8.30	863606
2010-07-21	8.47	8.48	8.02	8.03	644506
2010-07-22	8.18	8.49	8.06	8.47	687782
2010-07-23	8.40	8.80	8.26	8.79	647506
2010-07-26	8.80	9.14	8.75	9.10	664994
2010-07-27	9.22	9.22	8.90	8.99	753944
2010-07-28	9.12	9.16	8.32	8.42	2145264
2010-07-29	8.58	8.71	8.36	8.59	1011012
2010-07-30	8.44	9.05	8.34	8.79	958808
2010-08-02	8.90	9.07	8.71	9.00	672006
2010-08-03	8.96	8.96	8.59	8.62	574482
2010-08-04	8.71	8.83	8.60	8.72	673862
2010-08-05	8.60	8.66	8.38	8.49	519746
2010-08-06	8.35	8.61	8.34	8.59	509986
2010-08-09	8.79	9.18	8.79	9.18	1340122
2010-08-10	9.06	9.12	8.73	8.90	860638
2010-08-11	8.57	8.76	8.44	8.48	864354
2010-08-12	8.31	8.54	8.23	8.29	640540
2010-08-13	8.27	8.44	8.13	8.21	474844
2010-08-16	8.13	8.32	8.06	8.12	377984
2010-08-17	8.27	8.63	8.14	8.52	743904
2010-08-18	8.56	9.05	8.47	8.95	1052680
2010-08-19	8.90	8.90	8.48	8.72	717208
2010-08-20	8.69	8.69	8.47	8.58	376964
2010-08-23	8.63	8.70	8.19	8.19	527840
2010-08-24	8.06	8.57	7.88	8.44	1282658
2010-08-25	8.38	8.86	8.31	8.84	819160
2010-08-26	8.86	8.89	8.55	8.65	803154
2010-08-27	8.76	8.94	8.52	8.91	927252
2010-08-30	8.83	8.92	8.69	8.71	643272
2010-08-31	8.69	9.02	8.54	8.93	1066868
2010-09-01	9.13	9.43	9.00	9.42	808312
2010-09-02	9.39	9.54	9.31	9.49	745518
2010-09-03	9.65	9.83	9.46	9.73	538272
2010-09-07	9.72	9.72	9.45	9.48	680534
2010-09-08	9.55	9.71	9.41	9.49	430018
2010-09-09	9.68	9.75	9.30	9.44	680580
2010-09-10	9.51	9.59	9.39	9.48	493772
2010-09-13	9.63	9.79	9.50	9.77	593696
2010-09-14	9.76	9.94	9.65	9.71	508320
2010-09-15	9.63	9.73	9.46	9.59	572286
2010-09-16	9.59	9.68	9.08	9.19	724366
2010-09-17	9.31	9.32	9.06	9.26	777876
2010-09-20	9.38	9.81	9.13	9.78	951986
2010-09-21	9.81	10.13	9.75	9.80	1129696
2010-09-22	9.75	9.90	9.50	9.65	587200
2010-09-23	9.55	9.69	9.38	9.43	542544
2010-09-24	9.63	9.92	9.54	9.90	389318
2010-09-27	9.89	9.92	9.63	9.88	387250
2010-09-28	9.94	9.95	9.59	9.89	609350
2010-09-29	9.81	9.90	9.73	9.85	464886
2010-09-30	9.95	10.00	9.66	9.81	510740
2010-10-01	9.90	9.97	9.75	9.86	479506
2010-10-04	9.79	9.84	9.61	9.67	545674
2010-10-05	9.75	9.91	9.54	9.87	842400
2010-10-06	9.82	9.94	9.70	9.72	528762
2010-10-07	9.82	9.86	9.50	9.61	395774
2010-10-08	9.65	9.81	9.49	9.71	417842
2010-10-11	9.71	9.71	9.40	9.45	357234
2010-10-12	9.45	9.55	9.34	9.48	573256
2010-10-13	9.46	9.70	9.42	9.58	393852
2010-10-14	9.59	9.75	9.43	9.60	482452
2010-10-15	9.64	9.74	9.38	9.39	627250
2010-10-18	9.43	9.49	9.21	9.43	574116
2010-10-19	9.32	9.83	9.25	9.31	507354
2010-10-20	9.35	9.39	9.10	9.32	429372
2010-10-21	9.38	9.62	9.33	9.46	514680
2010-10-22	9.47	9.50	9.31	9.43	339536
2010-10-25	9.50	9.75	9.39	9.42	298012
2010-10-26	9.34	9.48	9.20	9.34	393178
2010-10-27	9.25	9.40	9.14	9.34	383744
2010-10-28	9.43	9.63	9.05	9.15	1021746
2010-10-29	9.12	9.25	9.05	9.16	710874
2010-11-01	9.23	9.23	8.87	8.93	556270
2010-11-02	9.02	9.47	8.92	9.46	458374
2010-11-03	9.46	9.46	9.18	9.41	357926
2010-11-04	9.60	10.06	9.59	9.99	1023988
2010-11-05	10.01	10.25	9.94	10.22	672522
2010-11-08	10.19	10.34	10.10	10.31	407290
2010-11-09	10.34	10.45	10.05	10.13	407614
2010-11-10	10.15	10.54	10.09	10.52	441748
2010-11-11	10.39	10.79	10.28	10.77	507736
2010-11-12	10.68	10.84	10.60	10.65	1068588
2010-11-15	10.65	10.70	10.20	10.26	750650
2010-11-16	10.15	10.35	9.79	9.89	605208
2010-11-17	9.88	9.88	9.61	9.67	384080
2010-11-18	9.76	9.96	9.75	9.75	409788
2010-11-19	9.71	9.76	9.54	9.66	496644
2010-11-22	9.60	9.65	9.33	9.51	386022
2010-11-23	9.37	9.41	9.18	9.30	503238
2010-11-24	9.47	9.82	9.42	9.77	749090
2010-11-26	9.68	9.68	9.25	9.25	371274
2010-11-29	9.25	9.40	9.12	9.32	488920
2010-11-30	9.19	9.62	9.12	9.49	770292
2010-12-01	9.71	9.86	9.54	9.86	1169384
2010-12-02	9.85	10.81	9.85	10.57	1121498
2010-12-03	10.50	10.76	10.23	10.70	796976
2010-12-06	10.67	10.88	10.46	10.82	360332
2010-12-07	10.99	11.05	10.88	10.90	617414
2010-12-08	10.93	10.96	10.67	10.89	465886
2010-12-09	11.01	11.01	10.65	10.66	422362
2010-12-10	10.71	10.75	10.47	10.65	725892
2010-12-13	10.71	10.88	10.60	10.85	621120
2010-12-14	10.84	10.89	10.51	10.57	460046
2010-12-15	10.53	10.82	10.47	10.49	413856
2010-12-16	10.51	10.73	10.51	10.64	663784
2010-12-17	10.66	10.96	10.41	10.91	1232798
2010-12-20	11.03	11.31	10.94	11.15	629296
2010-12-21	11.21	11.35	11.04	11.35	342870
2010-12-22	11.34	11.74	11.22	11.68	792254
2010-12-23	11.66	11.70	11.21	11.24	486716
2010-12-27	11.20	11.52	11.12	11.46	311740
2010-12-28	11.49	11.52	11.33	11.35	440738
2010-12-29	11.35	11.38	11.22	11.22	309686
2010-12-30	11.20	11.39	11.16	11.31	293466
2010-12-31	11.29	11.39	11.02	11.10	485780
2011-01-03	11.12	11.53	11.12	11.49	616008
2011-01-04	11.49	11.49	11.11	11.28	546562
2011-01-05	11.22	11.86	11.20	11.81	1447768
2011-01-06	11.96	12.58	11.94	12.56	2378908
2011-01-07	12.65	12.89	12.16	12.46	948112
2011-01-10	12.43	12.43	12.11	12.30	610700
2011-01-11	12.55	12.71	12.23	12.25	547460
2011-01-12	12.41	12.58	12.23	12.34	469928
2011-01-13	12.30	12.56	12.19	12.54	402128
2011-01-14	12.55	13.07	12.52	12.92	559062
2011-01-18	12.17	12.71	11.77	12.14	1759124
2011-01-19	12.07	12.13	11.54	11.59	748858
2011-01-20	11.55	11.86	11.46	11.52	769118
2011-01-21	11.60	11.65	11.26	11.40	539264
2011-01-24	11.42	11.76	11.42	11.73	356070
2011-01-25	11.62	11.83	11.37	11.68	407946
2011-01-26	11.70	12.19	11.62	11.95	481412
2011-01-27	11.91	12.22	11.58	11.92	611528
2011-01-28	11.90	11.95	11.41	11.45	445416
2011-01-31	11.58	11.68	11.29	11.48	522598
2011-02-01	11.61	11.78	11.50	11.63	568738
2011-02-02	11.62	11.71	11.45	11.64	569434
2011-02-03	11.75	11.75	11.25	11.65	900274
2011-02-04	11.67	11.75	11.35	11.57	987008
2011-02-07	11.55	12.04	11.52	11.85	425882
2011-02-08	11.82	12.42	11.68	12.39	855944
2011-02-09	12.28	12.86	12.27	12.83	1237186
2011-02-10	12.68	12.85	12.48	12.59	827520
2011-02-11	12.46	13.23	12.35	13.11	2640554
2011-02-14	12.91	13.02	12.72	12.99	808622
2011-02-15	12.88	13.16	12.88	12.98	693078
2011-02-16	13.06	13.39	13.04	13.26	604528
2011-02-17	13.25	13.50	13.18	13.43	734024
2011-02-18	13.52	13.71	13.42	13.67	666506
2011-02-22	13.05	13.29	12.70	12.72	1228408
2011-02-23	12.72	12.96	12.23	12.54	685048
2011-02-24	12.53	12.73	12.30	12.65	1312272
2011-02-25	12.71	12.94	12.58	12.91	380414
2011-02-28	13.04	13.13	12.67	12.91	497910
2011-03-01	12.98	13.04	12.22	12.35	874944
2011-03-02	12.39	12.61	12.25	12.41	764686
2011-03-03	12.63	12.81	12.46	12.70	951188
2011-03-04	12.74	12.79	12.36	12.58	514488
2011-03-07	12.64	12.79	12.17	12.29	1086614
2011-03-08	12.33	12.99	12.28	12.84	1207900
2011-03-09	12.86	12.86	12.56	12.71	663362
2011-03-10	12.46	12.53	12.27	12.32	651636
2011-03-11	12.34	12.39	12.20	12.25	482798
2011-03-14	12.11	12.30	11.62	11.80	1412420
2011-03-15	11.38	12.07	11.38	11.99	821834
2011-03-16	11.90	11.90	11.52	11.57	1026802
2011-03-17	11.79	11.83	11.65	11.75	1144026
2011-03-18	11.99	12.06	11.84	11.98	939398
2011-03-21	12.01	12.57	12.01	12.52	822380
2011-03-22	12.50	12.58	12.11	12.17	285100
2011-03-23	12.27	12.27	11.90	12.11	607792
2011-03-24	12.16	12.21	11.94	11.96	437970
2011-03-25	12.05	12.11	11.95	12.00	559720
2011-03-28	12.08	12.24	11.94	12.10	573218
2011-03-29	12.16	12.36	11.89	12.14	652474
2011-03-30	12.13	12.25	12.01	12.15	437402
2011-03-31	12.13	12.17	11.92	12.07	474268
2011-04-01	12.21	12.30	12.10	12.16	356254
2011-04-04	12.18	12.31	12.01	12.28	707198
2011-04-05	12.13	12.44	11.92	12.30	479470
2011-04-06	12.37	12.46	12.09	12.31	525442
2011-04-07	12.34	12.64	12.34	12.48	346030
2011-04-08	12.60	12.61	12.20	12.26	407120
2011-04-11	12.29	12.36	12.22	12.31	301328
2011-04-12	12.18	12.38	12.05	12.26	524118
2011-04-13	12.35	12.38	12.01	12.26	268566
2011-04-14	12.09	12.32	12.09	12.26	482792
2011-04-15	12.25	12.45	12.19	12.36	350470
2011-04-18	12.14	12.39	12.11	12.37	360852
2011-04-19	12.46	12.87	12.45	12.85	694608
2011-04-20	13.12	13.33	12.94	13.03	382308
2011-04-21	13.15	13.15	12.60	12.70	277042
2011-04-25	12.65	12.90	12.65	12.84	193802
2011-04-26	12.89	12.96	12.82	12.91	1136618
2011-04-27	12.93	13.01	12.82	12.90	712904
2011-04-28	12.82	12.82	11.63	12.11	2227056
2011-04-29	11.91	12.01	11.43	11.96	1216234
2011-05-02	12.01	12.06	11.48	11.53	657742
2011-05-03	11.49	11.50	11.02	11.14	862366
2011-05-04	11.14	11.40	11.04	11.29	755156
2011-05-05	11.19	11.61	11.17	11.41	551758
2011-05-06	11.56	11.61	11.17	11.19	426402
2011-05-09	11.12	11.33	11.06	11.27	395242
2011-05-10	11.35	11.35	11.07	11.10	487292
2011-05-11	11.03	11.23	10.87	11.01	615906
2011-05-12	10.96	11.31	10.85	11.26	534742
2011-05-13	11.25	11.36	11.16	11.27	579244
2011-05-16	11.16	11.49	11.16	11.36	600842
2011-05-17	11.25	11.38	11.17	11.23	781452
2011-05-18	11.24	11.65	11.22	11.61	473482
2011-05-19	11.71	11.89	11.59	11.85	630348
2011-05-20	11.87	11.96	11.77	11.79	422294
2011-05-23	11.64	11.82	11.58	11.61	294952
2011-05-24	11.64	11.78	11.48	11.49	396194
2011-05-25	11.48	11.81	11.46	11.64	394432
2011-05-26	11.59	12.08	11.55	12.07	527254
2011-05-27	12.07	12.39	12.07	12.26	548436
2011-05-31	12.36	12.53	12.19	12.50	639302
2011-06-01	12.45	12.50	11.97	11.99	523064
2011-06-02	12.00	12.09	11.74	11.82	328814
2011-06-03	11.61	11.90	11.55	11.72	286524
2011-06-06	11.72	11.75	11.25	11.30	548120
2011-06-07	11.33	11.50	11.21	11.22	273156
2011-06-08	11.14	11.20	11.00	11.01	376408
2011-06-09	11.05	11.22	11.01	11.05	290310
2011-06-10	11.00	11.01	10.62	10.86	569492
2011-06-13	10.87	10.91	10.45	10.53	1584788
2011-06-14	10.67	10.92	10.63	10.82	760502
2011-06-15	10.67	10.75	10.45	10.57	1219750
2011-06-16	10.62	11.10	10.62	10.77	896962
2011-06-17	10.88	11.09	10.77	10.77	1634968
2011-06-20	10.74	11.13	10.72	11.07	398688
2011-06-21	11.19	11.41	11.09	11.36	502762
2011-06-22	11.33	11.58	11.25	11.31	454038
2011-06-23	11.13	11.48	11.12	11.45	1057206
2011-06-24	11.45	11.64	11.29	11.42	1573352
2011-06-27	11.40	11.56	11.25	11.53	667050
2011-06-28	11.51	11.86	11.50	11.80	722398
2011-06-29	11.81	11.82	11.21	11.26	699596
2011-06-30	11.27	11.35	11.19	11.28	567000
2011-07-01	11.28	11.70	11.25	11.54	459988
2011-07-05	11.56	11.62	11.29	11.49	439834
2011-07-06	11.44	11.61	11.32	11.48	414286
2011-07-07	11.65	11.85	11.49	11.84	561464
2011-07-08	11.66	11.96	11.59	11.95	561708
2011-07-11	11.80	11.80	11.33	11.47	579854
2011-07-12	11.38	11.66	11.33	11.56	453880
2011-07-13	11.67	11.92	11.56	11.84	948432
2011-07-14	11.70	11.87	11.28	11.33	1401188
2011-07-15	11.37	11.42	10.86	10.95	1122278
2011-07-18	10.90	11.07	10.65	10.75	723972
2011-07-19	10.91	11.31	10.87	11.31	681824
2011-07-20	11.27	11.27	10.95	11.06	679318
2011-07-21	11.11	11.27	11.02	11.14	612956
2011-07-22	11.17	11.18	10.85	11.06	332690
2011-07-25	10.95	11.14	10.88	11.03	411964
2011-07-26	11.05	11.05	10.69	10.76	350244
2011-07-27	10.73	10.75	10.43	10.47	576314
2011-07-28	10.49	10.95	10.38	10.40	788618
2011-07-29	11.20	11.33	10.57	10.93	1590416
2011-08-01	11.16	11.21	10.83	10.96	1016112
2011-08-02	10.87	11.07	10.61	10.61	864312
2011-08-03	10.58	11.03	10.22	10.85	1010356
2011-08-04	10.66	10.76	10.20	10.23	1328660
2011-08-05	10.40	10.58	9.50	9.79	1332464
2011-08-08	9.42	9.66	8.50	8.70	1287386
2011-08-09	8.77	9.04	8.02	8.94	1613196
2011-08-10	8.67	8.70	8.16	8.19	1403406
2011-08-11	8.24	8.84	7.98	8.67	1110336
2011-08-12	8.77	8.96	8.52	8.67	438198
2011-08-15	8.78	9.12	8.74	9.11	534788
2011-08-16	8.97	9.22	8.90	9.03	435618
2011-08-17	9.11	9.13	8.67	8.85	429678
2011-08-18	8.50	8.50	8.07	8.15	682388
2011-08-19	7.96	8.29	7.80	7.83	591954
2011-08-22	8.07	8.07	7.61	7.72	655948
2011-08-23	7.71	7.88	7.57	7.85	986552
2011-08-24	7.84	8.29	7.68	8.16	1684412
2011-08-25	8.26	8.37	7.91	8.27	844946
2011-08-26	8.18	8.64	8.08	8.59	691942
2011-08-29	8.71	9.25	8.71	9.24	649022
2011-08-30	9.18	9.49	9.03	9.38	578304
2011-08-31	9.55	9.80	9.25	9.37	801878
2011-09-01	9.39	9.50	8.80	8.88	590238
2011-09-02	8.64	8.75	8.41	8.48	639832
2011-09-06	8.21	8.54	8.14	8.40	788014
2011-09-07	8.57	8.90	8.57	8.89	476236
2011-09-08	8.76	9.02	8.59	8.64	610874
2011-09-09	8.51	8.51	8.07	8.28	758756
2011-09-12	8.08	8.30	7.84	8.21	1164260
2011-09-13	8.27	8.44	8.08	8.18	1222350
2011-09-14	8.28	8.71	8.10	8.50	638702
2011-09-15	8.62	8.73	8.37	8.67	514462
2011-09-16	8.69	8.89	8.59	8.67	1226638
2011-09-19	8.49	8.65	8.33	8.60	656994
2011-09-20	8.69	8.80	8.56	8.59	1119118
2011-09-21	8.55	8.68	7.95	7.95	1269484
2011-09-22	7.62	7.87	7.25	7.41	1254386
2011-09-23	7.42	7.65	7.36	7.56	919294
2011-09-26	7.65	7.74	7.31	7.65	675598
2011-09-27	7.89	8.18	7.73	7.84	899210
2011-09-28	7.86	7.86	7.53	7.55	638866
2011-09-29	7.79	7.92	7.60	7.92	616962
2011-09-30	7.71	7.75	7.48	7.57	1035760
2011-10-03	7.52	7.67	7.12	7.12	945330
2011-10-04	7.03	7.57	6.84	7.55	1132982
2011-10-05	7.60	8.02	7.41	7.96	565248
2011-10-06	7.89	8.14	7.83	8.04	819788
2011-10-07	8.09	8.14	7.56	7.57	1356352
2011-10-10	7.77	8.00	7.72	7.94	1109178
2011-10-11	7.83	7.97	7.76	7.84	1240192
2011-10-12	7.95	8.22	7.84	8.12	922476
2011-10-13	8.01	8.21	7.80	8.04	679594
2011-10-14	8.18	8.29	7.89	8.15	505678
2011-10-17	8.03	8.11	7.71	7.74	556764
2011-10-18	7.76	9.01	7.66	8.73	1613090
2011-10-19	8.76	9.14	8.57	8.61	971854
2011-10-20	8.63	8.80	8.22	8.77	952932
2011-10-21	8.96	9.30	8.91	9.22	1442898
2011-10-24	9.24	9.50	9.18	9.44	961998
2011-10-25	9.31	9.32	8.99	9.08	1114374
2011-10-26	9.30	9.50	9.07	9.39	808544
2011-10-27	9.30	9.73	8.93	9.65	1709762
2011-10-28	9.66	9.98	9.32	9.38	943258
2011-10-31	9.24	9.26	8.83	8.88	871056
2011-11-01	8.43	8.82	8.43	8.61	1030790
2011-11-02	8.74	9.10	8.67	8.90	669164
2011-11-03	9.06	9.08	8.65	9.04	585566
2011-11-04	8.94	9.14	8.88	9.00	794788
2011-11-07	8.96	9.23	8.85	9.17	568204
2011-11-08	9.28	9.71	9.28	9.68	713042
2011-11-09	9.37	9.40	8.88	8.90	1011768
2011-11-10	9.04	9.37	8.97	9.34	1107936
2011-11-11	9.42	9.67	9.35	9.61	695350
2011-11-14	9.51	9.63	9.42	9.56	554052
2011-11-15	9.52	9.84	9.43	9.74	636434
2011-11-16	9.59	10.21	9.51	9.97	1024948
2011-11-17	9.97	10.16	9.70	9.80	606546
2011-11-18	9.82	9.83	9.54	9.64	524626
2011-11-21	9.45	9.57	9.29	9.46	543390
2011-11-22	9.45	9.94	9.34	9.86	938076
2011-11-23	9.76	9.76	9.39	9.44	859946
2011-11-25	9.37	9.67	9.36	9.40	282610
2011-11-28	9.80	10.04	9.66	9.86	662822
2011-11-29	9.88	10.15	9.74	10.03	922508
2011-11-30	10.52	10.92	10.36	10.91	1461240
2011-12-01	10.84	11.18	10.64	11.02	658424
2011-12-02	11.13	11.35	10.97	11.01	908658
2011-12-05	11.16	11.52	11.16	11.35	862636
2011-12-06	11.34	11.56	11.21	11.46	690644
2011-12-07	11.47	11.66	11.26	11.57	565574
2011-12-08	11.40	11.50	11.16	11.20	642964
2011-12-09	11.27	11.49	11.26	11.41	870170
2011-12-12	11.22	11.27	11.02	11.20	745832
2011-12-13	11.34	11.39	10.64	10.71	925470
2011-12-14	10.60	10.64	10.26	10.27	855110
2011-12-15	10.46	10.67	10.37	10.56	552738
2011-12-16	10.65	10.93	10.33	10.39	1240194
2011-12-19	10.50	10.63	10.11	10.14	741106
2011-12-20	10.50	11.10	10.46	11.07	808452
2011-12-21	11.04	11.47	10.94	11.44	1011696
2011-12-22	11.49	11.75	11.40	11.59	856128
2011-12-23	11.65	11.68	11.36	11.42	255582
2011-12-27	11.43	11.50	11.27	11.33	332700
2011-12-28	11.31	11.35	11.10	11.18	389614
2011-12-29	11.27	11.69	11.26	11.65	511824
2011-12-30	11.62	11.73	11.55	11.60	326004
2012-01-03	11.93	12.13	11.84	11.89	718610
2012-01-04	11.80	12.00	11.61	11.86	668086
2012-01-05	11.73	12.17	11.60	12.15	469980
2012-01-06	12.15	12.38	11.88	12.20	702314
2012-01-09	12.32	12.38	12.08	12.23	1226922
2012-01-10	12.47	12.88	12.42	12.83	1346748
2012-01-11	12.77	13.73	12.77	13.38	1891556
2012-01-12	13.41	13.43	13.19	13.25	970162
2012-01-13	13.05	13.45	12.94	13.23	996178
2012-01-17	13.08	13.34	12.65	12.85	1328610
2012-01-18	12.81	13.33	12.68	13.32	1179170
2012-01-19	12.90	13.05	12.72	12.94	1609428
2012-01-20	12.92	13.01	12.45	12.77	2014198
2012-01-23	12.81	13.11	12.73	12.81	2123568
2012-01-24	12.65	13.19	12.54	13.18	1128408
2012-01-25	13.19	13.97	13.10	13.88	1768798
2012-01-26	13.96	14.13	13.53	13.85	2229870
2012-01-27	13.75	13.88	13.57	13.76	1240450
2012-01-30	13.56	13.72	13.36	13.58	1161352
2012-01-31	12.77	13.37	11.71	12.10	5407332
2012-02-01	12.31	12.69	12.05	12.69	1653456
2012-02-02	12.67	13.44	12.65	13.26	2190098
2012-02-03	13.61	14.33	13.57	14.28	2476610
2012-02-06	14.15	14.32	13.79	13.93	1763308
2012-02-07	13.90	14.15	13.74	13.80	1276328
2012-02-08	13.36	14.01	13.36	13.84	933410
2012-02-09	13.84	13.98	13.41	13.75	3124616
2012-02-10	13.52	13.67	13.28	13.32	1094648
2012-02-13	13.45	13.65	13.33	13.57	1655520
2012-02-14	13.50	13.95	13.23	13.94	2127700
2012-02-15	14.01	14.24	13.64	13.69	1451870
2012-02-16	13.76	13.83	13.41	13.52	951994
2012-02-17	13.54	13.65	13.32	13.43	759420
2012-02-21	13.44	13.62	13.00	13.11	731728
2012-02-22	12.78	13.15	12.36	12.45	1621006
2012-02-23	12.44	12.99	12.35	12.98	1063718
2012-02-24	13.01	13.14	12.64	12.70	593052
2012-02-27	12.54	12.89	12.51	12.76	775840
2012-02-28	12.73	12.73	12.25	12.32	1629556
2012-02-29	12.40	13.19	12.40	12.95	1359200
2012-03-01	13.01	13.25	12.83	13.00	929812
2012-03-02	12.95	13.07	12.51	12.54	1061736
2012-03-05	12.38	12.80	12.28	12.59	862008
2012-03-06	12.38	12.43	12.04	12.15	911212
2012-03-07	12.23	12.73	12.17	12.70	678878
2012-03-08	12.78	13.32	12.77	13.13	1193566
2012-03-09	13.30	14.01	13.30	13.69	1324984
2012-03-12	13.87	13.87	13.44	13.47	1320670
2012-03-13	13.64	14.24	13.56	14.23	1706654
2012-03-14	14.20	14.32	13.84	14.01	707280
2012-03-15	13.94	14.66	13.80	14.54	1476174
2012-03-16	14.59	14.61	14.00	14.14	1482864
2012-03-19	14.12	14.42	13.83	14.03	879562
2012-03-20	13.85	14.00	13.58	13.86	659052
2012-03-21	14.00	14.13	13.74	13.86	492708
2012-03-22	13.66	13.76	13.46	13.58	542082
2012-03-23	13.12	13.55	12.85	13.50	1273776
2012-03-26	13.74	13.74	13.36	13.63	639170
2012-03-27	13.78	14.50	13.68	14.16	1191418
2012-03-28	14.20	14.48	14.17	14.40	983682
2012-03-29	14.23	14.26	13.78	14.19	658534
2012-03-30	14.35	14.35	13.51	13.53	1192880
2012-04-02	13.44	13.50	13.13	13.35	1502394
2012-04-03	13.32	13.41	13.17	13.35	994058
2012-04-04	13.13	13.22	12.89	13.12	1427010
2012-04-05	13.02	13.31	12.97	13.06	807204
2012-04-09	12.71	13.09	12.67	13.00	956090
2012-04-10	12.99	13.06	12.16	12.16	2340606
2012-04-11	12.37	12.83	12.37	12.76	962164
2012-04-12	12.75	13.11	12.59	13.04	566232
2012-04-13	13.00	13.18	12.68	12.97	776868
2012-04-16	13.15	13.43	12.86	13.06	1257804
2012-04-17	13.17	13.35	13.09	13.12	548710
2012-04-18	13.00	13.10	12.82	12.98	543122
2012-04-19	12.98	13.14	12.62	12.86	866038
2012-04-20	13.04	13.45	12.88	13.17	786820
2012-04-23	12.98	13.20	12.83	13.16	1420814
2012-04-24	13.16	13.85	13.16	13.69	1131720
2012-04-25	13.99	14.17	13.80	14.10	1332560
2012-04-26	13.86	14.64	13.86	14.53	3541370
2012-04-27	14.46	14.77	14.19	14.50	2284144
2012-04-30	14.52	14.52	14.13	14.20	907978
2012-05-01	14.26	14.47	13.90	13.93	2294796
2012-05-02	13.83	14.61	13.67	14.00	2644810
2012-05-03	14.00	14.26	13.86	13.93	1307210
2012-05-04	13.89	14.18	13.68	13.69	707000
2012-05-07	13.58	14.02	13.58	13.89	847894
2012-05-08	13.78	13.85	13.38	13.79	839282
2012-05-09	13.56	14.27	13.42	14.16	945696
2012-05-10	14.27	14.34	13.88	13.91	474040
2012-05-11	13.74	14.34	13.63	14.20	677180
2012-05-14	14.32	14.53	14.00	14.01	899192
2012-05-15	13.93	14.66	13.77	14.30	1340272
2012-05-16	14.44	14.87	14.44	14.65	1567836
2012-05-17	14.71	14.86	13.88	13.96	2412376
2012-05-18	13.96	14.11	13.59	13.98	1572904
2012-05-21	13.98	14.43	13.63	14.40	788728
2012-05-22	14.42	15.00	14.37	14.69	789822
2012-05-23	14.53	14.97	14.36	14.94	1047774
2012-05-24	15.00	15.22	14.78	15.11	825468
2012-05-25	15.12	15.18	14.83	14.99	737202
2012-05-29	15.21	15.60	15.05	15.59	861808
2012-05-30	15.36	15.36	14.74	14.92	1140346
2012-05-31	14.91	15.20	14.30	15.01	1379434
2012-06-01	14.62	14.62	13.64	13.77	1567874
2012-06-04	13.80	13.83	12.80	12.88	1754412
2012-06-05	12.83	13.35	12.80	13.18	1201424
2012-06-06	13.37	13.81	13.37	13.58	1023134
2012-06-07	13.81	14.05	13.19	13.43	1466216
2012-06-08	13.33	13.60	13.11	13.49	1234078
2012-06-11	13.70	13.80	12.82	12.83	1236722
2012-06-12	12.98	13.12	12.76	13.00	813240
2012-06-13	12.92	13.00	12.51	12.60	1019256
2012-06-14	12.63	13.18	12.57	13.17	1152684
2012-06-15	13.21	13.50	12.94	13.49	1538666
2012-06-18	13.44	14.33	13.27	14.28	1603714
2012-06-19	14.41	14.70	14.22	14.58	1099704
2012-06-20	14.61	14.96	14.36	14.68	1406164
2012-06-21	14.68	14.83	14.38	14.43	915798
2012-06-22	14.58	15.09	14.29	14.87	1639530
2012-06-25	14.65	14.93	14.45	14.85	1649906
2012-06-26	14.95	15.87	14.92	15.61	1951872
2012-06-27	15.85	16.19	15.71	16.10	1415822
2012-06-28	15.97	16.27	15.77	16.14	1579724
2012-06-29	16.66	17.10	16.52	16.97	1652378
2012-07-02	17.05	17.31	16.82	17.31	1459390
2012-07-03	17.26	17.30	17.09	17.16	505622
2012-07-05	17.18	17.73	17.16	17.70	1177342
2012-07-06	17.48	17.64	16.96	17.59	1221970
2012-07-09	17.14	17.72	16.74	17.69	2158092
2012-07-10	17.59	17.88	17.38	17.46	7632888
2012-07-11	17.47	17.52	17.15	17.39	2557532
2012-07-12	17.31	17.85	17.14	17.72	2663990
2012-07-13	17.83	18.23	17.80	17.88	1024974
2012-07-16	17.88	18.22	17.65	17.97	994356
2012-07-17	18.04	18.20	17.67	17.84	2313278
2012-07-18	17.83	18.30	17.54	17.63	1465524
2012-07-19	17.75	17.84	17.29	17.38	2006856
2012-07-20	17.26	18.02	17.26	17.54	1884166
2012-07-23	17.19	17.95	17.19	17.71	916350
2012-07-24	17.78	17.94	17.24	17.34	1040984
2012-07-25	17.48	17.58	16.48	16.50	2653452
2012-07-26	17.31	18.77	17.15	18.62	4146320
2012-07-27	18.81	19.05	18.38	18.89	2024892
2012-07-30	18.94	19.08	18.52	18.58	1006538
2012-07-31	18.49	18.69	17.51	17.55	2085920
2012-08-01	17.69	17.86	17.25	17.29	1126740
2012-08-02	17.09	17.68	17.01	17.45	1030238
2012-08-03	17.89	17.89	17.13	17.29	971284
2012-08-06	17.39	17.72	17.20	17.62	659894
2012-08-07	17.75	17.93	17.35	17.74	1257862
2012-08-08	17.60	18.07	17.39	18.03	1228844
2012-08-09	18.08	18.57	17.99	18.35	921026
2012-08-10	18.28	18.32	17.90	18.06	590246
2012-08-13	18.05	18.26	17.74	18.13	466410
2012-08-14	18.21	18.41	18.01	18.11	608198
2012-08-15	18.06	18.34	17.70	17.83	796384
2012-08-16	17.86	18.71	17.65	18.58	693488
2012-08-17	18.52	18.77	18.35	18.63	950388
2012-08-20	18.62	18.62	18.19	18.32	1163596
2012-08-21	18.30	18.66	18.16	18.26	759890
2012-08-22	18.46	19.33	18.23	18.93	1002966
2012-08-23	18.82	19.17	18.62	18.64	889066
2012-08-24	18.55	18.80	18.32	18.50	838442
2012-08-27	18.63	18.63	17.96	18.09	978110
2012-08-28	18.11	18.28	17.83	18.03	804920
2012-08-29	18.02	18.28	17.84	18.11	860358
2012-08-30	18.01	18.22	17.77	18.21	802624
2012-08-31	18.39	18.77	18.12	18.64	873176
2012-09-04	18.63	18.76	18.25	18.68	967634
2012-09-05	18.76	18.85	18.46	18.62	848826
2012-09-06	18.65	19.15	18.62	19.15	1078160
2012-09-07	18.52	19.44	18.52	19.14	1274070
2012-09-10	19.13	19.28	18.93	18.96	778130
2012-09-11	19.04	19.31	18.96	19.12	623392
2012-09-12	19.08	19.73	18.96	19.71	2352516
2012-09-13	19.64	20.22	19.05	20.13	2705050
2012-09-14	20.26	20.65	20.10	20.57	1638946
2012-09-17	20.35	20.47	19.78	19.81	1514432
2012-09-18	19.86	20.20	19.28	19.39	1187898
2012-09-19	19.51	19.96	19.39	19.87	1227370
2012-09-20	19.83	20.17	19.64	20.14	1407460
2012-09-21	20.44	21.30	20.30	21.13	2594674
2012-09-24	20.96	21.13	20.63	20.77	1193838
2012-09-25	20.75	21.17	20.48	20.49	1651580
2012-09-26	20.44	20.58	18.91	19.00	2131774
2012-09-27	19.02	19.50	18.82	19.34	786460
2012-09-28	19.20	19.34	18.99	19.02	1003950
2012-10-01	19.11	19.27	18.72	18.88	861038
2012-10-02	18.95	19.22	18.75	19.22	1122826
2012-10-03	19.24	20.37	19.21	20.33	1696190
2012-10-04	20.35	20.68	20.20	20.63	1776340
2012-10-05	20.83	21.11	20.66	20.83	1193434
2012-10-08	20.76	20.88	20.30	20.34	947336
2012-10-09	20.27	20.38	19.89	19.90	813972
2012-10-10	19.93	20.47	19.89	20.27	576476
2012-10-11	20.45	20.48	19.58	19.69	613650
2012-10-12	19.74	19.75	19.27	19.64	678416
2012-10-15	19.75	20.25	19.42	20.25	774116
2012-10-16	20.38	20.52	19.81	20.05	1234134
2012-10-17	20.52	21.13	20.52	20.78	1796058
2012-10-18	20.73	21.07	20.73	20.88	1001794
2012-10-19	20.75	21.14	20.53	20.78	751108
2012-10-22	20.74	21.04	20.42	20.62	492636
2012-10-23	20.28	20.37	19.52	19.87	1906726
2012-10-24	19.86	20.13	19.62	19.66	1701738
2012-10-25	19.58	19.79	17.44	18.04	3847084
2012-10-26	17.99	18.05	17.34	17.94	1621174
2012-10-31	18.13	18.51	18.10	18.49	1369924
2012-11-01	18.59	19.07	18.55	18.94	1431220
2012-11-02	19.20	19.20	18.25	18.26	1499562
2012-11-05	18.30	18.86	18.12	18.84	858590
2012-11-06	19.00	19.15	18.48	18.59	1110462
2012-11-07	18.40	18.94	18.00	18.71	765480
2012-11-08	18.80	18.82	18.26	18.60	759114
2012-11-09	18.55	18.62	17.90	18.23	1205794
2012-11-12	18.35	18.71	17.69	17.72	921826
2012-11-13	17.61	18.11	17.42	17.55	1105862
2012-11-14	17.75	17.75	16.82	16.88	1176726
2012-11-15	16.82	17.23	16.17	16.69	1532306
2012-11-16	16.61	17.25	16.50	17.22	946536
2012-11-19	17.64	18.16	17.18	17.45	883162
2012-11-20	17.65	17.91	17.41	17.91	875134
2012-11-21	17.95	18.21	17.57	17.72	764678
2012-11-23	17.83	18.02	17.38	17.86	427834
2012-11-26	17.85	18.06	17.65	17.80	1008450
2012-11-27	17.75	18.18	17.75	17.91	856678
2012-11-28	17.89	18.06	17.45	18.05	978566
2012-11-29	18.21	18.38	17.55	17.85	826728
2012-11-30	17.87	17.91	17.15	17.51	1519084
2012-12-03	17.67	17.93	17.43	17.88	908258
2012-12-04	18.03	18.24	17.80	18.15	986958
2012-12-05	18.14	18.22	17.41	17.60	1404352
2012-12-06	17.56	17.90	17.30	17.57	715704
2012-12-07	17.69	18.02	17.16	17.60	956778
2012-12-10	17.63	17.67	17.21	17.49	1193966
2012-12-11	17.65	18.10	17.58	18.00	857760
2012-12-12	18.10	19.02	18.01	18.69	1700378
2012-12-13	18.70	18.95	18.62	18.77	890698
2012-12-14	18.75	18.89	18.57	18.83	981192
2012-12-17	18.88	19.14	18.70	19.06	1284570
2012-12-18	19.18	19.67	19.07	19.40	1446614
2012-12-19	19.42	19.48	18.87	18.98	2451646
2012-12-20	18.81	19.10	18.69	19.00	1344016
2012-12-21	18.74	18.78	18.19	18.45	2441516
2012-12-24	18.46	18.74	18.36	18.48	655676
2012-12-26	18.46	18.70	18.19	18.24	577832
2012-12-27	18.33	18.44	17.78	18.41	656700
2012-12-28	18.25	18.55	18.04	18.32	604408
2012-12-31	18.32	18.72	18.05	18.68	742494
2013-01-02	19.32	19.32	18.91	19.07	1111906
2013-01-03	19.17	19.57	18.97	19.23	709774
2013-01-04	19.29	19.53	19.16	19.39	960550
2013-01-07	19.40	20.37	19.34	20.34	1635216
2013-01-08	20.29	20.79	20.27	20.70	1026252
2013-01-09	20.92	21.51	20.83	21.06	1105084
2013-01-10	21.22	21.22	20.51	20.85	567838
2013-01-11	21.16	21.46	20.75	20.92	853362
2013-01-14	20.89	21.25	20.46	20.54	970188
2013-01-15	20.32	21.01	20.32	20.84	704292
2013-01-16	20.78	21.01	20.66	20.68	730280
2013-01-17	20.92	21.23	20.85	21.10	613574
2013-01-18	21.11	21.17	20.97	21.06	681968
2013-01-22	21.09	21.15	20.81	21.00	578124
2013-01-23	20.96	21.63	20.96	21.41	1143902
2013-01-24	21.43	21.90	21.21	21.25	1239578
2013-01-25	21.38	21.64	21.21	21.42	1008378
2013-01-28	21.51	21.72	21.16	21.37	949516
2013-01-29	21.45	21.87	21.38	21.87	1165748
2013-01-30	21.94	22.15	21.41	21.58	1535742
2013-01-31	22.16	22.38	21.50	22.12	2008268
2013-02-01	22.26	22.43	20.79	20.89	2202570
2013-02-04	20.78	20.85	20.02	20.18	1596546
2013-02-05	20.24	20.69	19.85	20.56	1316484
2013-02-06	20.50	21.07	20.28	21.05	1796116
2013-02-07	21.04	21.06	20.52	20.61	1145218
2013-02-08	20.61	20.76	20.36	20.52	468642
2013-02-11	20.47	20.55	20.30	20.41	561788
2013-02-12	20.32	21.51	20.31	21.35	1405120
2013-02-13	21.26	21.45	21.04	21.28	811016
2013-02-14	21.15	21.41	21.09	21.29	613636
2013-02-15	21.29	21.44	20.99	21.06	842456
2013-02-19	21.12	21.41	20.70	20.99	726044
2013-02-20	20.76	20.79	19.75	19.80	1606924
2013-02-21	19.80	20.43	19.45	20.07	1414210
2013-02-22	20.18	20.43	20.00	20.25	535006
2013-02-25	20.34	20.49	19.39	19.41	800190
2013-02-26	19.57	20.21	19.30	20.08	1273736
2013-02-27	20.09	20.72	20.03	20.59	657682
2013-02-28	20.56	20.82	20.19	20.25	746464
2013-03-01	20.14	20.69	19.87	20.56	835980
2013-03-04	20.52	21.06	20.52	21.01	1633490
2013-03-05	21.14	21.47	21.00	21.04	1425098
2013-03-06	21.22	21.88	21.15	21.58	1343668
2013-03-07	21.60	21.80	21.18	21.69	881196
2013-03-08	22.01	22.07	21.45	22.01	1942984
2013-03-11	22.16	22.47	22.10	22.19	1047470
2013-03-12	22.15	22.15	21.36	21.55	1034940
2013-03-13	21.51	21.88	21.35	21.68	766462
2013-03-14	21.81	22.31	21.65	22.29	1558432
2013-03-15	22.28	23.31	22.27	22.94	3714362
2013-03-18	22.81	23.55	22.53	23.34	1872592
2013-03-19	23.70	24.01	23.09	23.34	1626842
2013-03-20	23.57	24.25	23.48	24.05	1375996
2013-03-21	23.96	24.31	23.72	23.84	1233216
2013-03-22	23.97	24.11	23.72	23.83	526132
2013-03-25	23.96	24.24	23.43	23.67	730674
2013-03-26	23.84	24.04	23.35	23.47	768654
2013-03-27	23.29	23.67	23.16	23.63	475224
2013-03-28	23.69	23.77	23.29	23.43	703570
2013-04-01	23.40	23.61	22.73	22.86	880210
2013-04-02	22.96	23.36	22.41	22.50	888654
2013-04-03	22.51	22.72	21.26	21.72	2286248
2013-04-04	21.80	22.19	21.74	22.04	799698
2013-04-05	21.42	21.88	20.73	21.85	1620232
2013-04-08	21.82	22.31	21.67	22.20	1151590
2013-04-09	22.23	22.30	21.70	21.85	619872
2013-04-10	21.92	21.95	21.09	21.56	1501942
2013-04-11	21.53	21.90	21.47	21.81	1175012
2013-04-12	21.66	22.18	21.53	21.67	691860
2013-04-15	21.49	21.62	19.93	20.01	1473730
2013-04-16	20.42	20.50	19.90	20.43	1461162
2013-04-17	20.22	20.73	19.89	20.61	1375606
2013-04-18	20.60	20.66	19.51	19.89	1585236
2013-04-19	19.94	20.90	19.88	20.78	1204786
2013-04-22	20.78	21.39	20.11	21.29	1300812
2013-04-23	21.56	22.80	21.56	22.55	2403014
2013-04-24	23.43	24.53	22.68	24.38	3348444
2013-04-25	24.52	25.21	24.00	24.60	1711680
2013-04-26	24.78	24.95	24.25	24.63	1862854
2013-04-29	24.75	25.25	24.53	24.61	785298
2013-04-30	24.56	24.71	24.06	24.40	1296110
2013-05-01	24.36	24.48	23.80	24.27	1257178
2013-05-02	24.44	25.32	24.37	25.06	1124536
2013-05-03	25.44	25.78	25.27	25.47	850122
2013-05-06	25.56	25.93	25.37	25.70	883516
2013-05-07	25.74	25.88	25.22	25.72	963324
2013-05-08	25.62	25.74	24.76	25.57	1368810
2013-05-09	25.61	26.19	25.53	25.60	1513176
2013-05-10	25.66	26.02	25.53	25.93	1004038
2013-05-13	25.89	26.06	25.70	25.86	732394
2013-05-14	25.86	26.48	25.75	25.93	1513526
2013-05-15	25.90	26.34	25.72	25.74	926922
2013-05-16	25.65	25.77	24.54	25.12	1661314
2013-05-17	25.31	25.86	25.31	25.44	1026854
2013-05-20	25.36	25.73	25.17	25.34	433382
2013-05-21	25.35	25.45	24.53	24.95	667582
2013-05-22	25.07	26.23	24.51	24.77	1084238
2013-05-23	24.33	25.45	24.08	25.13	1125886
2013-05-24	25.03	25.16	24.60	25.04	356030
2013-05-28	25.48	25.82	25.01	25.17	1079400
2013-05-29	25.03	25.09	24.14	24.33	1196330
2013-05-30	24.50	24.88	24.08	24.26	1096462
2013-05-31	24.08	24.71	23.63	23.68	660514
2013-06-03	23.75	23.80	22.90	23.15	1513352
2013-06-04	23.15	23.46	22.27	22.35	1164694
2013-06-05	22.25	22.32	21.57	22.20	1327140
2013-06-06	22.13	23.05	22.07	23.03	1399484
2013-06-07	23.01	23.63	22.71	23.14	1118638
2013-06-10	23.17	23.22	22.40	22.74	756364
2013-06-11	22.39	22.79	22.10	22.33	738130
2013-06-12	22.57	22.65	21.94	22.07	609778
2013-06-13	22.06	23.50	21.89	23.40	1262764
2013-06-14	23.38	23.88	23.28	23.41	1005808
2013-06-17	23.70	24.21	23.41	24.02	1346888
2013-06-18	24.00	24.46	23.61	24.28	765438
2013-06-19	24.24	24.29	23.24	23.25	750454
2013-06-20	22.77	22.80	21.35	21.90	2169406
2013-06-21	22.23	22.31	20.55	21.53	3370920
2013-06-24	21.06	21.43	20.10	21.35	2399196
2013-06-25	22.04	22.44	21.66	21.71	1272338
2013-06-26	21.94	22.08	21.34	21.50	963918
2013-06-27	21.72	22.39	21.53	22.28	1111580
2013-06-28	22.20	22.31	21.65	21.68	2165012
2013-07-01	21.89	22.40	21.86	22.17	1039032
2013-07-02	22.15	22.50	21.87	22.02	939326
2013-07-03	22.01	22.39	21.88	22.25	391194
2013-07-05	22.35	22.39	20.59	21.01	1521922
2013-07-08	21.08	21.33	20.68	20.74	888754
2013-07-09	20.93	21.75	20.92	21.60	1057176
2013-07-10	21.59	21.71	21.09	21.29	834684
2013-07-11	21.79	22.85	21.79	22.83	995214
2013-07-12	22.85	23.18	22.66	22.79	1040496
2013-07-15	22.80	22.84	22.40	22.51	1036274
2013-07-16	22.51	23.21	22.24	22.50	1150522
2013-07-17	22.43	23.35	22.21	23.16	1017612
2013-07-18	23.26	23.53	22.71	22.74	1318348
2013-07-19	22.67	23.23	22.51	23.01	738150
2013-07-22	23.03	23.25	22.31	22.40	977864
2013-07-23	22.40	23.83	22.35	23.51	2645470
2013-07-24	23.96	24.23	22.23	22.52	3846816
2013-07-25	22.94	22.94	21.39	21.85	2132260
2013-07-26	21.66	23.04	21.61	22.43	1762494
2013-07-29	22.39	22.73	22.22	22.60	1251164
2013-07-30	22.53	22.94	22.26	22.30	1327146
2013-07-31	22.27	23.21	21.87	22.63	1861902
2013-08-01	22.90	23.24	22.36	22.46	1255150
2013-08-02	22.53	23.30	22.49	23.11	721596
2013-08-05	23.02	23.02	22.51	22.63	514740
2013-08-06	22.58	22.69	22.00	22.33	733064
2013-08-07	22.20	22.20	21.50	21.70	1674416
2013-08-08	21.79	22.25	21.60	21.65	1218062
2013-08-09	21.61	22.06	21.50	21.89	779326
2013-08-12	21.77	22.31	21.72	21.90	642456
2013-08-13	21.88	21.88	21.07	21.21	1337346
2013-08-14	21.25	21.25	20.47	20.53	1652114
2013-08-15	19.37	20.74	19.37	20.66	3724642
2013-08-16	20.60	21.41	20.50	20.59	1017864
2013-08-19	20.61	20.84	19.27	19.51	1516084
2013-08-20	19.65	20.39	19.44	20.36	2403646
2013-08-21	20.34	20.48	19.90	20.01	1389020
2013-08-22	19.99	20.50	19.94	20.17	1312076
2013-08-23	20.20	20.23	19.39	19.65	1846982
2013-08-26	19.68	20.13	19.45	19.86	700878
2013-08-27	19.55	19.77	19.42	19.65	1420364
2013-08-28	19.63	19.63	19.28	19.55	913500
2013-08-29	19.48	20.69	19.47	20.36	1492994
2013-08-30	20.30	20.38	19.82	19.96	1038092
2013-09-03	20.16	20.34	19.74	19.87	1358820
2013-09-04	19.92	20.19	19.66	19.68	1271724
2013-09-05	19.65	19.65	19.21	19.46	1000848
2013-09-06	19.76	20.09	19.48	19.88	1606392
2013-09-09	19.93	20.96	19.88	20.79	1140104
2013-09-10	20.81	20.95	20.39	20.45	1267260
2013-09-11	20.38	21.23	20.37	21.13	1113190
2013-09-12	21.17	21.91	21.17	21.44	1531758
2013-09-13	21.42	21.42	20.87	21.41	1042866
2013-09-16	21.91	22.15	21.50	21.60	866402
2013-09-17	21.53	21.92	21.46	21.83	800532
2013-09-18	21.76	23.49	21.57	23.32	1835548
2013-09-19	23.44	23.63	22.38	22.50	1226930
2013-09-20	22.60	22.60	21.54	21.67	1757648
2013-09-23	21.56	21.74	20.98	21.50	1119206
2013-09-24	21.62	22.28	21.40	21.75	1210326
2013-09-25	21.82	22.16	21.43	21.71	956572
2013-09-26	21.75	21.80	21.20	21.55	813148
2013-09-27	21.33	21.67	21.24	21.35	813772
2013-09-30	20.96	21.62	20.91	21.48	784828
2013-10-01	21.54	21.72	21.34	21.54	1034916
2013-10-02	21.31	21.99	21.26	21.96	1124396
2013-10-03	21.88	22.12	21.65	21.83	1477048
2013-10-04	21.77	21.89	20.91	20.98	1425392
2013-10-07	20.74	20.84	20.31	20.35	1477310
2013-10-08	20.29	20.61	19.83	19.92	1001836
2013-10-09	19.96	20.36	19.46	20.12	1405714
2013-10-10	20.46	20.58	20.27	20.42	804290
2013-10-11	20.27	21.08	20.24	20.86	624486
2013-10-14	20.73	20.78	20.18	20.77	864504
2013-10-15	20.64	20.66	20.21	20.25	948460
2013-10-16	20.39	20.85	20.09	20.75	872860
2013-10-17	20.50	21.65	20.50	21.65	1291974
2013-10-18	21.83	21.83	21.35	21.54	1485550
2013-10-21	21.70	21.70	20.63	21.21	1452160
2013-10-22	21.36	21.85	21.36	21.74	1743010
2013-10-23	22.13	23.74	22.04	22.69	2884316
2013-10-24	22.80	23.62	22.68	23.19	1680916
2013-10-25	23.20	23.28	22.83	23.03	907826
2013-10-28	23.03	23.45	22.71	23.34	1624596
2013-10-29	23.37	23.50	23.13	23.50	764172
2013-10-30	23.45	23.50	22.80	23.05	1122622
2013-10-31	23.00	23.25	22.69	22.70	1158272
2013-11-01	22.66	22.68	21.71	22.15	1209156
2013-11-04	22.33	22.51	22.16	22.27	861110
2013-11-05	22.11	22.27	21.53	21.71	735780
2013-11-06	21.51	22.04	21.46	22.02	971074
2013-11-07	22.32	22.69	21.61	21.63	867986
2013-11-08	21.30	21.35	20.71	20.96	975026
2013-11-11	20.94	20.94	20.37	20.50	1774540
2013-11-12	20.49	20.85	20.25	20.71	1345228
2013-11-13	20.63	21.19	20.53	20.82	1074052
2013-11-14	20.90	21.65	20.76	21.44	1082740
2013-11-15	21.51	21.73	21.35	21.37	746376
2013-11-18	21.50	21.76	21.16	21.23	745920
2013-11-19	21.31	21.50	20.80	20.99	812030
2013-11-20	21.10	21.55	20.56	20.65	867038
2013-11-21	20.74	21.09	20.16	21.00	1445718
2013-11-22	21.00	21.06	20.77	20.96	1042630
2013-11-25	20.98	21.11	20.51	21.02	788700
2013-11-26	21.29	21.90	21.01	21.90	1005248
2013-11-27	21.93	22.30	21.80	21.81	725966
2013-11-29	21.91	22.20	21.58	21.79	504762
2013-12-02	21.84	21.84	21.31	21.37	728800
2013-12-03	21.26	21.58	21.04	21.19	504044
2013-12-04	21.05	21.48	20.79	21.14	532054
2013-12-05	21.07	21.24	20.82	21.04	528274
2013-12-06	21.38	21.60	21.14	21.22	407174
2013-12-09	21.28	21.93	21.28	21.69	683740
2013-12-10	21.85	22.39	21.56	21.58	502164
2013-12-11	21.55	21.55	20.98	21.21	572244
2013-12-12	21.20	21.25	20.92	21.06	569186
2013-12-13	21.08	21.27	20.80	21.00	648906
2013-12-16	21.11	21.34	20.97	21.06	526410
2013-12-17	21.02	21.35	20.66	21.28	776714
2013-12-18	21.61	22.27	21.31	22.06	1192646
2013-12-19	21.88	22.03	21.60	21.85	696280
2013-12-20	21.84	22.78	21.84	22.74	1422564
2013-12-23	22.89	23.29	22.71	23.05	823446
2013-12-24	23.03	23.62	22.82	23.27	411384
2013-12-26	23.40	23.62	23.11	23.45	626912
2013-12-27	23.51	23.61	23.23	23.41	510616
2013-12-30	23.36	23.82	23.29	23.76	686002
2013-12-31	23.76	24.10	23.63	24.00	564856
2014-01-02	23.85	23.85	23.21	23.60	590040
2014-01-03	23.61	24.00	23.42	23.43	520168
2014-01-06	23.55	23.61	23.20	23.41	781236
2014-01-07	23.50	23.64	23.14	23.17	515716
2014-01-08	23.09	23.69	22.92	23.55	544734
2014-01-09	23.58	23.76	23.39	23.65	859228
2014-01-10	23.23	23.38	22.88	23.02	7262074
2014-01-13	23.02	23.02	22.17	22.32	1724586
2014-01-14	22.37	22.72	22.31	22.71	796636
2014-01-15	22.58	22.84	22.34	22.69	880960
2014-01-16	22.59	22.84	22.20	22.83	1174942
2014-01-17	22.78	22.80	22.34	22.60	1375956
2014-01-21	22.74	22.80	22.17	22.58	964248
2014-01-22	22.50	23.28	22.40	23.06	981164
2014-01-23	22.89	23.34	22.68	23.21	919658
2014-01-24	23.13	23.32	22.55	22.70	1463472
2014-01-27	23.25	23.57	22.04	22.47	1548056
2014-01-28	22.67	23.67	22.66	23.62	1714638
2014-01-29	23.45	23.89	23.25	23.75	1236908
2014-01-30	24.09	24.23	23.43	23.52	1041736
2014-01-31	23.17	24.54	23.10	24.29	1931300
2014-02-03	24.28	24.37	22.91	23.39	1540170
2014-02-04	23.40	23.97	23.27	23.46	1349700
2014-02-05	23.37	23.62	21.86	22.65	3560240
2014-02-06	22.00	23.28	21.95	23.18	2041146
2014-02-07	23.29	23.43	22.88	23.19	1271838
2014-02-10	23.15	23.41	22.61	22.78	1766756
2014-02-11	22.60	23.10	22.50	22.87	2083664
2014-02-12	22.92	23.00	22.61	22.80	1148478
2014-02-13	22.64	23.50	22.50	23.48	1366414
2014-02-14	23.30	23.82	23.21	23.60	733206
2014-02-18	23.60	23.79	22.90	23.16	1753118
2014-02-19	23.09	23.28	22.78	22.81	1436716
2014-02-20	22.96	23.46	22.76	23.38	1153226
2014-02-21	23.45	24.10	23.27	23.63	921332
2014-02-24	23.67	23.78	23.45	23.47	677574
2014-02-25	23.40	24.07	23.21	24.00	825256
2014-02-26	23.99	25.14	23.78	24.67	1812254
2014-02-27	24.61	24.77	24.35	24.75	178060
2014-02-28	24.54	24.59	23.86	24.11	1333952
2014-03-03	23.78	24.04	23.59	23.84	944034
2014-03-04	24.13	24.31	23.79	24.23	794508
2014-03-05	24.21	24.21	23.83	23.93	1139460
2014-03-06	23.96	24.04	23.49	23.64	644330
2014-03-07	23.67	23.88	23.17	23.34	715440
2014-03-10	22.86	22.97	22.43	22.52	1884002
2014-03-11	22.54	22.86	22.24	22.53	1330690
2014-03-12	22.35	22.35	21.74	22.11	2445372
2014-03-13	22.18	22.20	21.07	21.19	1744580
2014-03-14	21.14	21.46	20.91	21.41	1509690
2014-03-17	21.49	21.75	21.16	21.26	981640
2014-03-18	21.28	21.88	21.28	21.77	798634
2014-03-19	22.24	22.67	21.22	21.39	1870546
2014-03-20	21.44	21.56	20.79	20.92	1414880
2014-03-21	21.11	21.16	20.64	20.81	1496550
2014-03-24	20.85	21.04	20.36	20.59	964126
2014-03-25	20.64	20.90	20.35	20.48	1157866
2014-03-26	20.55	20.64	20.21	20.22	1024940
2014-03-27	20.21	20.63	19.93	20.31	637076
2014-03-28	20.37	20.95	20.31	20.75	986154
2014-03-31	20.83	21.11	20.50	20.94	972172
2014-04-01	20.98	21.59	20.85	21.36	1229414
2014-04-02	21.31	21.66	21.01	21.59	880338
2014-04-03	21.61	22.00	21.39	21.95	1407138
2014-04-04	22.11	22.52	21.56	21.92	2428390
2014-04-07	21.84	21.99	21.46	21.64	1788992
2014-04-08	21.72	22.02	21.48	21.70	2219660
2014-04-09	21.74	21.97	21.10	21.69	886224
2014-04-10	21.66	22.09	21.38	21.38	1218222
2014-04-11	21.18	21.53	20.95	21.11	971036
2014-04-14	21.34	21.71	21.03	21.21	537858
2014-04-15	21.24	21.61	20.66	21.14	1168016
2014-04-16	21.27	21.51	20.96	21.15	880220
2014-04-17	21.14	21.33	20.78	21.21	1788764
2014-04-21	21.17	21.27	20.89	21.16	1420956
2014-04-22	21.18	21.84	21.10	21.48	1720568
2014-04-23	21.07	21.20	19.32	19.72	7136534
2014-04-24	19.88	20.30	19.45	19.93	3748180
2014-04-25	19.75	19.86	19.08	19.13	2465942
2014-04-28	19.31	19.72	18.97	19.13	2087884
2014-04-29	19.19	19.29	18.83	19.18	1412776
2014-04-30	19.08	19.32	18.85	19.29	1469906
2014-05-01	19.33	19.86	19.21	19.76	1996468
2014-05-02	19.81	20.27	19.59	20.00	1546490
2014-05-05	19.89	19.91	19.52	19.65	1832158
2014-05-06	19.60	19.60	18.94	19.08	1084768
2014-05-07	19.02	19.43	18.85	19.40	1506522
2014-05-08	19.39	20.00	19.35	19.62	2265792
2014-05-09	19.49	19.68	19.26	19.59	1479644
2014-05-12	19.68	20.19	19.60	19.91	1195894
2014-05-13	19.94	20.30	19.58	19.69	1661224
2014-05-14	19.67	19.73	19.13	19.22	1569274
2014-05-15	19.18	19.32	18.60	19.23	1658636
2014-05-16	19.41	19.51	19.12	19.47	1337940
2014-05-19	19.51	19.51	19.11	19.28	942010
2014-05-20	19.22	19.37	18.87	18.99	1065014
2014-05-21	19.01	19.15	18.68	18.97	1168870
2014-05-22	18.97	19.40	18.87	19.21	1192144
2014-05-23	19.26	19.80	19.14	19.77	1257560
2014-05-27	19.87	19.98	19.78	19.88	914780
2014-05-28	20.02	20.66	19.80	20.06	2629580
2014-05-29	20.11	20.45	19.94	20.12	1491236
2014-05-30	20.06	20.17	19.82	20.06	875604
2014-06-02	20.05	20.16	19.69	19.98	808686
2014-06-03	19.88	20.17	19.79	19.97	799588
2014-06-04	19.83	19.95	19.60	19.78	635664
2014-06-05	19.76	20.18	19.61	20.10	547312
2014-06-06	20.22	20.56	20.22	20.51	872040
2014-06-09	20.48	20.86	20.42	20.72	878918
2014-06-10	20.67	20.79	20.50	20.60	490432
2014-06-11	20.48	20.50	20.07	20.22	607070
2014-06-12	20.20	20.25	19.74	19.97	1002928
2014-06-13	19.98	20.06	19.70	19.86	486844
2014-06-16	19.83	20.18	19.70	20.02	634212
2014-06-17	19.70	20.34	19.70	20.24	546986
2014-06-18	20.23	20.37	19.88	20.29	751766
2014-06-19	20.34	20.64	20.29	20.41	532306
2014-06-20	20.35	20.35	20.01	20.31	1194614
2014-06-23	20.40	20.78	20.33	20.39	683470
2014-06-24	20.35	21.05	20.26	20.68	1020660
2014-06-25	20.62	20.82	20.31	20.74	673008
2014-06-26	20.76	21.05	20.41	20.78	811400
2014-06-27	20.74	21.05	20.56	20.99	2085252
2014-06-30	21.30	21.47	20.86	21.11	1484292
2014-07-01	21.24	21.60	21.22	21.38	1338610
2014-07-02	21.39	21.55	21.13	21.34	561308
2014-07-03	21.39	21.55	21.24	21.46	314632
2014-07-07	21.32	21.35	20.83	20.91	723478
2014-07-08	20.89	21.08	20.66	20.94	628716
2014-07-09	20.96	21.14	20.79	21.01	618148
2014-07-10	20.61	20.96	20.53	20.88	782690
2014-07-11	20.90	21.16	20.57	20.85	732668
2014-07-14	21.00	21.07	20.80	20.81	726466
2014-07-15	20.80	20.89	20.63	20.66	1656716
2014-07-16	20.82	21.24	20.67	21.07	2817648
2014-07-17	20.87	20.87	20.42	20.51	1978922
2014-07-18	20.51	20.83	20.51	20.79	1049354
2014-07-21	20.69	20.92	20.50	20.85	1101310
2014-07-22	21.00	21.49	20.87	21.29	1283506
2014-07-23	21.27	21.62	21.05	21.55	2351832
2014-07-24	21.25	21.35	20.20	20.72	2763960
2014-07-25	20.66	20.66	19.83	19.91	2181602
2014-07-28	19.96	19.96	19.49	19.77	1546206
2014-07-29	19.88	20.01	19.65	19.77	1254260
2014-07-30	19.85	19.95	19.37	19.43	1572932
2014-07-31	19.19	19.36	18.71	19.15	2239134
2014-08-01	19.16	19.40	18.84	18.98	1378138
2014-08-04	19.10	19.34	18.93	19.29	885386
2014-08-05	19.18	19.47	18.92	19.13	842206
2014-08-06	19.02	19.41	18.95	19.07	912614
2014-08-07	19.12	19.32	18.93	19.03	617734
2014-08-08	19.04	19.73	19.04	19.70	1021920
2014-08-11	19.77	19.96	19.66	19.73	498442
2014-08-12	19.70	19.74	19.33	19.38	600380
2014-08-13	19.41	19.54	19.20	19.31	699164
2014-08-14	19.37	19.81	19.25	19.75	837120
2014-08-15	19.96	19.97	19.51	19.69	635158
2014-08-18	19.86	20.33	19.81	20.30	768240
2014-08-19	20.53	20.98	20.53	20.90	1501028
2014-08-20	20.75	21.08	20.70	21.03	881976
2014-08-21	21.03	21.22	20.88	20.98	845152
2014-08-22	20.99	21.03	20.74	20.83	1051708
2014-08-25	20.91	21.18	20.60	20.67	1417966
2014-08-26	20.67	20.76	20.45	20.67	621682
2014-08-27	20.69	20.73	20.55	20.68	362874
2014-08-28	20.56	20.59	20.28	20.40	803500
2014-08-29	20.46	20.77	20.39	20.64	714652
2014-09-02	20.63	20.76	20.43	20.48	782326
2014-09-03	20.53	20.63	19.78	19.81	1319194
2014-09-04	19.88	20.10	19.78	19.95	536104
2014-09-05	19.92	20.21	19.88	19.92	520684
2014-09-08	19.88	20.15	19.82	20.08	547496
2014-09-09	19.83	20.02	19.77	19.94	885328
2014-09-10	19.91	20.22	19.77	20.13	645260
2014-09-11	19.99	20.27	19.98	20.14	483378
2014-09-12	20.11	20.11	19.60	19.94	819922
2014-09-15	19.93	20.07	19.59	19.60	1156542
2014-09-16	19.50	19.62	19.30	19.52	901616
2014-09-17	19.71	20.33	19.66	20.15	991506
2014-09-18	20.17	20.17	19.89	19.91	747226
2014-09-19	19.92	19.97	19.40	19.42	1531682
2014-09-22	19.38	19.38	18.67	18.93	1212762
2014-09-23	18.94	19.27	18.68	19.18	1142142
2014-09-24	19.01	19.23	18.78	19.13	1121520
2014-09-25	19.06	19.10	18.34	18.44	1924872
2014-09-26	18.47	18.58	18.33	18.41	797874
2014-09-29	18.25	18.31	18.04	18.09	853258
2014-09-30	18.14	18.25	17.72	17.75	1293866
2014-10-01	17.74	17.90	17.51	17.55	1167986
2014-10-02	17.67	17.79	17.20	17.49	2231584
2014-10-03	17.70	18.09	17.60	17.96	1118928
2014-10-06	18.28	18.42	18.15	18.15	1149278
2014-10-07	18.08	18.42	17.96	17.96	715482
2014-10-08	17.94	18.32	17.82	18.29	893484
2014-10-09	18.32	18.37	17.60	17.71	1000862
2014-10-10	17.69	17.73	16.85	16.91	1799932
2014-10-13	16.96	17.24	16.56	16.60	1322318
2014-10-14	16.81	17.31	16.70	17.02	811020
2014-10-15	16.74	17.73	16.64	17.64	1937324
2014-10-16	17.29	17.89	17.21	17.54	1085382
2014-10-17	17.72	18.64	17.59	18.35	2200700
2014-10-20	18.31	18.78	18.31	18.59	933816
2014-10-21	18.69	18.85	18.55	18.73	746894
2014-10-22	18.72	18.86	18.56	18.58	701414
2014-10-23	18.81	19.15	18.40	18.91	666652
2014-10-24	18.89	19.03	18.55	18.95	367148
2014-10-27	18.89	18.94	18.60	18.88	804166
2014-10-28	18.94	19.47	18.74	19.30	1359974
2014-10-29	19.04	19.15	18.05	18.14	1585602
2014-10-30	17.99	18.40	17.74	18.27	1259814
2014-10-31	18.51	18.55	18.13	18.40	1008984
2014-11-03	18.39	18.78	18.25	18.71	1100406
2014-11-04	18.67	18.76	18.32	18.47	681966
2014-11-05	18.58	18.74	18.08	18.16	1019342
2014-11-06	18.13	18.61	18.08	18.55	785472
2014-11-07	18.55	18.86	18.43	18.74	817390
2014-11-10	18.89	19.13	18.54	18.62	782836
2014-11-11	18.62	19.43	18.62	19.35	1195774
2014-11-12	19.20	19.41	18.80	18.93	872478
2014-11-13	18.87	19.26	18.87	19.18	143662
2014-11-14	18.94	19.34	18.94	19.23	945190
2014-11-17	19.10	19.38	19.05	19.28	437554
2014-11-18	19.32	19.57	19.27	19.44	719812
2014-11-19	19.46	19.62	19.13	19.19	518686
2014-11-20	19.06	19.77	19.01	19.66	652296
2014-11-21	19.95	20.18	19.89	20.07	980910
2014-11-24	20.14	20.42	20.11	20.30	744010
2014-11-25	20.33	20.54	19.93	20.12	613550
2014-11-26	20.12	20.17	19.67	19.97	505602
2014-11-28	19.94	20.07	19.40	19.61	851310
2014-12-01	19.65	19.65	19.05	19.09	1644838
2014-12-02	19.10	19.32	19.04	19.16	754362
2014-12-03	19.14	19.25	18.37	18.43	2060480
2014-12-04	18.42	18.46	17.77	17.85	1820958
2014-12-05	17.87	18.05	17.62	17.68	916872
2014-12-08	17.68	17.90	17.58	17.63	810414
2014-12-09	17.47	18.05	17.43	18.03	1099924
2014-12-10	18.00	18.15	16.93	16.94	1869082
2014-12-11	17.05	17.20	16.89	16.91	861072
2014-12-12	16.75	16.87	16.60	16.62	1275888
2014-12-15	16.66	16.78	16.22	16.43	1269308
2014-12-16	16.38	16.79	16.20	16.39	1706596
2014-12-17	16.41	17.28	16.37	17.25	1634434
2014-12-18	17.52	17.64	17.04	17.51	1320058
2014-12-19	17.55	17.55	17.08	17.51	2640520
2014-12-22	17.47	17.65	17.27	17.60	875948
2014-12-23	17.67	17.75	17.35	17.45	1240244
2014-12-24	17.46	17.65	17.36	17.52	333246
2014-12-26	17.60	17.81	17.58	17.74	493680
2014-12-29	17.77	17.98	17.63	17.70	662084
2014-12-30	17.62	17.94	17.54	17.73	463548
2014-12-31	17.77	18.22	17.77	18.00	639688
2015-01-02	18.04	18.09	17.44	17.84	934504
2015-01-05	17.75	17.75	17.43	17.58	862984
2015-01-06	17.60	17.71	17.22	17.55	1202918
2015-01-07	17.70	18.47	17.60	18.29	1144824
2015-01-08	18.45	18.53	18.25	18.35	1090778
2015-01-09	18.44	18.78	18.26	18.41	1104308
2015-01-12	18.41	18.81	18.14	18.72	1071950
2015-01-13	19.03	19.18	17.78	18.07	2564522
2015-01-14	17.86	18.18	17.36	17.71	1460310
2015-01-15	17.71	17.91	16.73	16.79	2286358
2015-01-16	16.62	17.15	16.18	16.92	1978106
2015-01-20	16.63	16.69	15.85	15.97	2122404
2015-01-21	15.95	16.29	15.94	16.23	1167066
2015-01-22	16.35	16.62	16.07	16.51	1094734
2015-01-23	16.54	16.72	16.20	16.50	979098
2015-01-26	16.75	17.06	16.43	17.00	1428314
2015-01-27	16.76	17.12	16.56	17.00	1488890
2015-01-28	17.13	17.13	16.52	16.65	2020398
2015-01-29	17.25	18.09	16.31	18.08	2400338
2015-01-30	18.00	18.30	17.69	18.21	2100364
2015-02-02	18.14	18.43	17.77	18.21	1403624
2015-02-03	18.21	18.78	18.12	18.75	1148694
2015-02-04	18.61	19.48	18.51	19.42	1984330
2015-02-05	19.42	19.62	18.95	19.19	1026296
2015-02-06	19.27	19.59	19.13	19.52	2346208
2015-02-09	19.56	19.97	19.42	19.84	755892
2015-02-10	19.90	20.38	19.88	20.17	1145046
2015-02-11	19.84	20.45	19.81	20.13	1090034
2015-02-12	20.32	21.06	20.24	21.02	1660198
2015-02-13	21.02	21.20	20.76	20.97	1533012
2015-02-17	20.91	21.19	20.59	21.12	1038654
2015-02-18	21.18	21.45	20.93	21.41	1525598
2015-02-19	21.35	21.41	20.94	21.24	845702
2015-02-20	21.15	21.30	20.85	21.23	956750
2015-02-23	21.10	21.31	20.72	20.92	914444
2015-02-24	21.67	22.28	21.37	22.04	2407418
2015-02-25	21.99	22.20	21.68	21.86	1302796
2015-02-26	21.90	22.04	21.57	21.74	639054
2015-02-27	21.77	22.36	21.72	22.26	1226358
2015-03-02	22.19	22.34	21.85	22.16	784618
2015-03-03	22.04	22.21	21.36	21.50	2132072
2015-03-04	21.46	21.75	21.25	21.63	1024782
2015-03-05	21.74	22.00	21.57	21.91	857282
2015-03-06	21.68	21.80	20.98	21.17	1135676
2015-03-09	21.29	21.52	20.97	21.34	882242
2015-03-10	21.19	21.43	21.09	21.18	628868
2015-03-11	21.15	21.99	21.06	21.89	1052584
2015-03-12	21.79	22.12	21.58	21.89	1059944
2015-03-13	21.77	21.89	21.51	21.72	806416
2015-03-16	21.82	22.02	21.54	21.81	831402
2015-03-17	21.65	21.95	21.43	21.58	843992
2015-03-18	21.64	22.78	21.43	22.67	1684376
2015-03-19	22.73	22.98	22.15	22.45	951626
2015-03-20	22.65	23.68	22.65	23.00	1777582
2015-03-23	22.93	23.36	22.66	22.98	1209350
2015-03-24	23.05	23.53	22.68	23.32	864842
2015-03-25	23.32	23.64	23.17	23.20	847328
2015-03-26	23.09	23.21	22.76	23.16	796850
2015-03-27	23.19	23.98	23.17	23.93	857354
2015-03-30	24.13	24.50	23.88	24.41	881800
2015-03-31	24.41	24.74	24.09	24.32	1268262
2015-04-01	24.32	24.45	23.80	24.05	1011500
2015-04-02	24.03	24.70	24.03	24.63	1113048
2015-04-06	24.58	24.95	24.39	24.78	757924
2015-04-07	24.75	24.75	24.15	24.39	689704
2015-04-08	24.38	24.93	24.38	24.85	813810
2015-04-09	24.43	24.56	23.89	24.24	1520942
2015-04-10	24.21	24.34	23.68	23.85	2010554
2015-04-13	23.93	24.01	23.44	23.57	1243628
2015-04-14	23.67	24.01	23.40	23.92	1111176
2015-04-15	24.21	24.28	23.84	23.95	950860
2015-04-16	23.86	23.97	23.43	23.60	591582
2015-04-17	23.40	23.71	23.01	23.70	1087392
2015-04-20	23.84	23.88	23.31	23.54	1473940
2015-04-21	23.70	24.22	23.62	23.95	730114
2015-04-22	23.93	24.07	23.51	23.62	955034
2015-04-23	21.80	23.28	21.64	21.98	3378374
2015-04-24	22.10	22.83	22.06	22.70	1655620
2015-04-27	22.78	22.83	22.19	22.31	989388
2015-04-28	22.21	22.61	21.94	22.61	728580
2015-04-29	22.57	22.57	21.53	21.89	985334
2015-04-30	21.82	21.94	21.21	21.39	1487458
2015-05-01	21.32	21.85	21.30	21.65	1128766
2015-05-04	21.78	22.03	21.48	21.57	781782
2015-05-05	21.59	21.83	21.16	21.35	923862
2015-05-06	21.37	21.42	20.97	21.40	786624
2015-05-07	21.38	22.05	21.31	21.73	1384106
2015-05-08	22.05	22.37	21.76	21.77	807732
2015-05-11	21.77	21.88	21.23	21.26	1000470
2015-05-12	21.06	21.58	20.71	21.57	904984
2015-05-13	21.61	21.78	21.22	21.35	548872
2015-05-14	21.53	21.65	21.31	21.48	607100
2015-05-15	21.36	21.81	21.21	21.75	1434250
2015-05-18	21.76	22.22	21.62	22.21	1446196
2015-05-19	22.34	22.62	22.11	22.47	1676288
2015-05-20	22.68	23.00	22.15	22.89	1796498
2015-05-21	22.84	23.01	22.57	22.64	840458
2015-05-22	22.59	22.66	22.26	22.41	807440
2015-05-26	22.41	22.47	21.95	22.03	761278
2015-05-27	22.02	22.02	21.56	21.99	1217700
2015-05-28	21.84	22.36	21.80	22.06	790712
2015-05-29	22.02	22.24	21.85	21.93	874398
2015-06-01	22.03	22.15	21.82	21.91	696118
2015-06-02	21.82	22.08	21.61	21.64	773494
2015-06-03	21.67	22.03	21.42	21.77	803104
2015-06-04	21.68	21.80	21.33	21.37	1099230
2015-06-05	21.24	21.64	21.08	21.62	619378
2015-06-08	21.59	21.68	21.28	21.29	614784
2015-06-09	21.24	21.36	20.87	21.14	817204
2015-06-10	21.24	21.55	21.14	21.51	876202
2015-06-11	21.64	22.00	21.62	21.67	534194
2015-06-12	21.54	21.76	21.39	21.73	539086
2015-06-15	21.95	22.44	21.82	22.09	1185594
2015-06-16	22.07	22.07	21.60	21.79	818698
2015-06-17	21.77	21.82	21.53	21.80	690426
2015-06-18	21.85	22.51	21.75	22.32	1272124
2015-06-19	22.49	23.10	22.35	22.70	2311582
2015-06-22	22.78	23.20	22.77	23.09	1220882
2015-06-23	23.13	23.41	22.96	23.03	1047462
2015-06-24	23.55	23.93	23.40	23.91	1605514
2015-06-25	24.05	24.63	23.88	24.59	1970982
2015-06-26	24.66	24.68	24.14	24.27	1366994
2015-06-29	24.13	24.35	23.43	23.51	986786
2015-06-30	23.63	23.96	23.32	23.55	902752
2015-07-01	23.76	23.88	23.34	23.69	698350
2015-07-02	23.76	24.02	23.51	23.61	453818
2015-07-06	23.38	23.95	23.15	23.44	969700
2015-07-07	23.41	23.84	23.05	23.81	1053062
2015-07-08	23.58	23.82	23.56	23.72	1369980
2015-07-09	24.05	24.25	23.96	23.99	1373656
2015-07-10	24.07	24.42	23.89	24.31	637264
2015-07-13	24.43	24.48	24.22	24.31	677612
2015-07-14	24.28	24.63	24.13	24.58	851036
2015-07-15	24.53	24.55	23.76	23.86	1204746
2015-07-16	23.93	24.09	23.72	23.94	696112
2015-07-17	24.01	24.06	23.60	23.76	557236
2015-07-20	23.76	23.77	23.13	23.37	834050
2015-07-21	23.38	23.81	23.23	23.51	700016
2015-07-22	23.43	24.07	23.43	23.81	815514
2015-07-23	23.91	24.00	23.09	23.63	1203140
2015-07-24	23.61	23.74	22.78	23.10	1222574
2015-07-27	22.96	23.15	22.74	22.83	704406
2015-07-28	23.06	23.14	22.46	23.04	1649962
2015-07-29	22.65	23.08	22.18	22.87	1437104
2015-07-30	22.71	22.79	21.84	22.47	1544402
2015-07-31	22.57	22.67	22.05	22.55	1129276
2015-08-03	22.46	22.58	21.82	22.02	792948
2015-08-04	21.94	22.03	21.53	21.57	489964
2015-08-05	21.70	21.81	21.11	21.27	566024
2015-08-06	21.31	21.46	21.02	21.10	815122
2015-08-07	21.06	21.25	20.95	21.23	927898
2015-08-10	21.35	21.71	21.29	21.60	621572
2015-08-11	21.52	21.86	21.45	21.64	698704
2015-08-12	21.34	21.59	20.59	21.19	1000578
2015-08-13	21.23	21.97	20.98	21.70	1043646
2015-08-14	21.58	21.76	21.41	21.68	537114
2015-08-17	21.59	22.24	21.42	22.22	690332
2015-08-18	22.23	23.12	22.23	22.83	1186894
2015-08-19	22.76	23.01	22.49	22.69	857378
2015-08-20	22.47	22.69	21.87	22.03	1211938
2015-08-21	21.67	21.83	21.17	21.44	1049472
2015-08-24	20.64	21.59	19.72	20.11	1490932
2015-08-25	20.46	20.56	19.65	19.67	1244108
2015-08-26	19.92	20.30	19.48	20.27	919322
2015-08-27	20.45	21.01	20.01	20.80	953160
2015-08-28	20.79	21.07	20.60	20.85	724554
2015-08-31	20.71	21.20	20.61	21.07	562216
2015-09-01	20.69	20.91	20.06	20.19	1016070
2015-09-02	20.42	20.69	20.16	20.69	511756
2015-09-03	20.88	21.10	20.71	20.88	462834
2015-09-04	20.58	20.83	20.32	20.48	360098
2015-09-08	20.79	21.21	20.61	21.10	472058
2015-09-09	21.25	21.25	20.67	20.76	621426
2015-09-10	19.50	19.81	18.06	18.92	5272548
2015-09-11	19.13	19.46	19.08	19.46	1489680
2015-09-14	19.44	19.60	19.21	19.41	1135612
2015-09-15	19.47	19.62	19.34	19.55	538014
2015-09-16	19.51	19.53	19.20	19.42	1206304
2015-09-17	19.37	20.09	19.33	19.74	1605104
2015-09-18	19.36	19.90	19.36	19.52	1694126
2015-09-21	19.65	19.74	19.00	19.08	1163728
2015-09-22	18.89	18.92	18.32	18.63	1365340
2015-09-23	18.71	19.07	18.63	18.75	1036122
2015-09-24	18.54	19.05	18.21	18.99	1005814
2015-09-25	19.16	19.44	19.00	19.25	816644
2015-09-28	19.22	19.22	17.87	18.24	1455628
2015-09-29	18.31	18.52	17.80	18.05	1182624
2015-09-30	18.25	18.49	18.03	18.26	928980
2015-10-01	18.28	18.65	18.13	18.56	896166
2015-10-02	18.38	18.59	18.00	18.57	702304
2015-10-05	18.75	19.57	18.61	19.48	751490
2015-10-06	19.42	19.63	18.81	18.86	994816
2015-10-07	18.98	19.46	18.79	19.44	813244
2015-10-08	19.45	20.02	19.40	19.91	800134
2015-10-09	19.95	20.03	19.62	19.94	760486
2015-10-12	19.98	20.15	19.72	20.06	677194
2015-10-13	19.92	20.58	19.73	19.78	869156
2015-10-14	19.74	19.83	18.99	19.18	1121196
2015-10-15	19.27	19.68	19.03	19.65	665260
2015-10-16	19.70	19.94	19.37	19.78	691590
2015-10-19	19.72	20.25	19.65	20.12	745196
2015-10-20	20.12	20.60	20.12	20.36	491496
2015-10-21	20.42	20.67	20.00	20.36	638734
2015-10-22	20.30	20.30	19.60	19.97	762326
2015-10-23	20.08	20.33	19.65	20.20	741504
2015-10-26	20.16	20.33	19.70	20.24	916116
2015-10-27	20.12	20.12	19.06	19.36	1345592
2015-10-28	19.40	19.84	18.89	19.63	1592870
2015-10-29	18.39	18.87	17.68	17.73	2529970
2015-10-30	17.45	18.14	17.07	17.63	2571194
2015-11-02	17.59	17.89	17.51	17.58	1443748
2015-11-03	17.51	18.05	17.18	17.95	1527490
2015-11-04	18.01	18.22	17.72	17.91	822156
2015-11-05	17.96	17.96	17.50	17.71	890102
2015-11-06	17.59	17.75	17.25	17.56	889388
2015-11-09	17.61	17.74	16.87	17.15	686394
2015-11-10	17.16	17.73	17.07	17.66	899302
2015-11-11	17.68	18.33	17.61	18.19	973434
2015-11-12	17.98	17.99	17.46	17.49	848640
2015-11-13	17.46	17.63	17.08	17.10	1094456
2015-11-16	17.05	17.49	16.90	17.46	1146630
2015-11-17	17.57	17.90	17.42	17.47	768332
2015-11-18	17.40	17.70	17.34	17.67	845390
2015-11-19	17.69	17.80	17.56	17.70	922902
2015-11-20	17.85	18.03	17.70	18.00	570538
2015-11-23	17.93	18.35	17.90	18.10	527790
2015-11-24	18.02	18.43	17.91	18.39	433810
2015-11-25	18.45	18.84	18.35	18.81	501184
2015-11-27	18.80	18.88	18.64	18.70	190628
2015-11-30	18.78	18.80	18.53	18.66	738714
2015-12-01	18.70	19.08	18.59	18.99	577352
2015-12-02	18.99	18.99	18.29	18.40	793918
2015-12-03	18.43	18.75	18.03	18.18	712068
2015-12-04	18.27	18.68	18.10	18.58	467000
2015-12-07	18.47	18.63	18.27	18.50	539058
2015-12-08	18.16	18.45	17.86	17.92	492424
2015-12-09	17.78	17.95	16.90	17.04	1378822
2015-12-10	17.14	17.38	17.03	17.21	591620
2015-12-11	16.93	17.02	16.71	16.80	571138
2015-12-14	16.80	16.80	16.26	16.51	1177898
2015-12-15	16.65	17.38	16.65	17.25	869586
2015-12-16	17.40	17.85	17.34	17.77	674354
2015-12-17	17.82	17.89	17.20	17.26	463272
2015-12-18	17.25	17.28	16.59	16.62	1581732
2015-12-21	16.79	17.03	16.52	16.71	677866
2015-12-22	16.74	17.19	16.42	17.03	548808
2015-12-23	17.20	17.37	17.06	17.27	402652
2015-12-24	17.22	17.55	17.22	17.37	161870
2015-12-28	17.32	17.46	17.04	17.31	273484
2015-12-29	17.47	17.60	17.29	17.43	367640
2015-12-30	17.41	17.49	17.16	17.19	317760
2015-12-31	17.09	17.26	16.91	17.00	343678
2016-01-04	16.78	16.93	16.31	16.44	880582
2016-01-05	16.82	16.89	16.42	16.51	573772
2016-01-06	16.27	16.52	15.90	16.11	918632
2016-01-07	16.01	16.01	15.07	15.13	1014530
2016-01-08	15.16	15.16	14.23	14.29	1170648
2016-01-11	14.40	14.50	14.15	14.31	1391334
2016-01-12	14.44	14.60	13.93	14.54	1105550
2016-01-13	14.74	15.39	14.25	14.61	1639110
2016-01-14	14.64	14.82	14.36	14.52	1200344
2016-01-15	14.26	14.64	14.01	14.43	798716
2016-01-19	14.51	14.64	13.51	13.70	1521512
2016-01-20	13.27	13.79	12.74	13.60	1353672
2016-01-21	13.66	13.99	13.19	13.43	1733174
2016-01-22	13.57	14.37	13.57	14.06	1144060
2016-01-25	13.96	13.96	13.44	13.59	659796
2016-01-26	13.73	14.46	13.48	14.05	1705098
2016-01-27	13.99	14.45	13.89	14.00	1772326
2016-01-28	14.91	16.85	14.81	15.96	3447348
2016-01-29	15.94	16.80	15.94	16.51	2066820
2016-02-01	16.35	16.51	16.01	16.08	1137376
2016-02-02	15.93	15.98	15.23	15.33	1585942
2016-02-03	15.56	15.58	14.66	15.11	1009192
2016-02-04	15.03	15.96	15.03	15.64	1450632
2016-02-05	15.49	15.65	15.09	15.33	1084322
2016-02-08	15.11	15.11	14.54	14.81	820724
2016-02-09	14.57	14.99	14.32	14.67	712214
2016-02-10	15.02	15.31	14.61	14.89	842306
2016-02-11	14.57	14.70	13.99	14.24	1117310
2016-02-12	14.35	15.15	14.29	15.12	894778
2016-02-16	15.19	15.53	14.91	15.51	823978
2016-02-17	15.45	15.62	15.15	15.25	803210
2016-02-18	15.31	15.33	14.90	15.05	720896
2016-02-19	15.03	15.41	15.03	15.23	679716
2016-02-22	15.45	15.76	15.35	15.74	470930
2016-02-23	15.74	15.86	15.28	15.79	724534
2016-02-24	15.62	15.83	15.32	15.81	523206
2016-02-25	15.77	16.12	15.67	16.07	431056
2016-02-26	16.13	16.29	15.76	15.94	495266
2016-02-29	15.94	16.45	15.89	16.24	814048
2016-03-01	16.30	16.73	16.18	16.73	615902
2016-03-02	16.67	17.01	16.59	16.99	675528
2016-03-03	17.05	17.44	17.03	17.30	472214
2016-03-04	17.27	17.41	16.94	17.20	569964
2016-03-07	17.13	17.85	17.01	17.75	886628
2016-03-08	17.65	17.79	17.07	17.11	877106
2016-03-09	17.16	17.44	16.93	17.33	253184
2016-03-10	17.44	17.64	16.82	17.00	401376
2016-03-11	17.17	17.67	17.09	17.63	468086
2016-03-14	17.56	17.61	17.18	17.37	338490
2016-03-15	17.25	17.39	17.02	17.16	374510
2016-03-16	17.07	17.56	16.92	17.51	442316
2016-03-17	17.47	18.04	17.44	17.87	561078
2016-03-18	18.00	18.26	17.99	18.10	590220
2016-03-21	18.14	18.15	17.61	17.69	275892
2016-03-22	17.60	17.76	17.51	17.57	274638
2016-03-23	17.48	17.48	16.81	16.82	639248
2016-03-24	16.83	16.90	16.47	16.85	1161960
2016-03-28	16.94	17.66	16.61	17.50	584908
2016-03-29	17.56	18.13	17.45	18.06	850512
2016-03-30	18.12	18.18	17.76	17.87	390292
2016-03-31	17.85	18.34	17.85	18.23	515504
2016-04-01	18.07	18.27	17.92	18.26	584656
2016-04-04	18.24	18.29	17.62	17.91	790514
2016-04-05	17.74	18.29	17.31	17.99	613110
2016-04-06	18.03	18.48	17.86	18.44	439898
2016-04-07	18.49	19.19	18.49	19.06	1414218
2016-04-08	19.26	19.43	19.06	19.16	382466
2016-04-11	19.15	19.51	19.15	19.29	466782
2016-04-12	19.28	19.36	19.12	19.23	386032
2016-04-13	19.02	19.88	18.86	19.70	872958
2016-04-14	19.69	19.73	19.20	19.39	675894
2016-04-15	19.38	19.48	19.10	19.33	430212
2016-04-18	19.13	19.29	19.00	19.24	522608
2016-04-19	19.16	19.46	18.71	18.93	596116
2016-04-20	18.92	19.30	18.75	19.14	542988
2016-04-21	19.21	19.32	18.91	18.99	394114
2016-04-22	18.96	19.18	18.66	18.88	502674
2016-04-25	18.81	18.91	18.52	18.67	365812
2016-04-26	18.67	18.98	18.37	18.98	342130
2016-04-27	18.94	19.37	18.84	19.30	797544
2016-04-28	19.06	19.06	16.79	16.87	4748710
2016-04-29	16.80	17.16	16.80	17.02	1652758
2016-05-02	17.06	17.24	16.90	16.98	974296
2016-05-03	16.79	16.94	16.51	16.73	1107228
2016-05-04	16.56	16.72	16.26	16.63	1013216
2016-05-05	16.66	16.81	16.46	16.57	1192158
2016-05-06	16.60	16.76	16.24	16.42	964984
2016-05-09	16.46	16.99	16.38	16.83	907372
2016-05-10	16.96	17.06	16.72	17.05	1399524
2016-05-11	16.95	17.09	16.67	16.81	1726190
2016-05-12	16.87	16.93	16.52	16.73	1284860
2016-05-13	16.73	17.11	16.68	16.84	1033256
2016-05-16	16.84	17.07	16.82	16.97	850878
2016-05-17	17.37	17.95	17.24	17.37	1802574
2016-05-18	17.31	17.69	16.98	17.10	688372
2016-05-19	16.98	17.14	16.86	17.07	592558
2016-05-20	17.13	17.44	17.11	17.39	543188
2016-05-23	17.39	17.50	17.12	17.15	414530
2016-05-24	17.36	18.28	17.36	18.08	820504
2016-05-25	18.13	18.25	17.90	18.24	971868
2016-05-26	18.24	18.37	18.05	18.19	633836
2016-05-27	18.24	18.52	18.12	18.35	566272
2016-05-31	18.28	18.41	18.13	18.25	712126
2016-06-01	18.11	18.41	17.98	18.35	600166
2016-06-02	18.26	18.29	18.06	18.11	752682
2016-06-03	18.08	18.46	17.77	18.33	625130
2016-06-06	18.30	18.52	18.23	18.40	399912
2016-06-07	18.42	19.15	18.32	18.93	701832
2016-06-08	18.98	19.28	18.91	19.08	765056
2016-06-09	19.06	19.19	18.90	19.15	529340
2016-06-10	18.92	18.95	18.55	18.58	399496
2016-06-13	18.48	18.52	17.97	18.02	794734
2016-06-14	17.96	18.15	17.77	17.91	587854
2016-06-15	18.05	18.34	17.89	18.11	596744
2016-06-16	17.96	18.14	17.78	18.12	430516
2016-06-17	18.17	18.65	17.98	18.48	974620
2016-06-20	18.78	19.02	18.67	18.69	542266
2016-06-21	18.91	18.94	18.16	18.54	446580
2016-06-22	18.54	18.82	18.31	18.33	356658
2016-06-23	18.60	18.86	18.34	18.84	414538
2016-06-24	18.03	18.42	17.92	18.18	908578
2016-06-27	18.00	18.09	17.36	17.53	1038034
2016-06-28	17.80	18.10	17.67	17.87	662362
2016-06-29	18.16	18.55	18.00	18.47	566058
2016-06-30	18.57	18.81	18.22	18.77	567724
2016-07-01	18.83	19.20	18.76	18.96	439598
2016-07-05	18.85	18.85	18.49	18.75	437552
2016-07-06	18.69	19.25	18.55	19.25	828350
2016-07-07	19.21	19.50	19.13	19.47	950372
2016-07-08	19.67	20.21	19.61	19.96	1582426
2016-07-11	19.59	19.65	19.26	19.63	1053754
2016-07-12	19.74	20.07	19.66	19.98	641010
2016-07-13	20.12	20.35	19.83	20.03	925796
2016-07-14	20.15	20.18	19.88	19.90	760036
2016-07-15	20.01	20.13	19.67	20.04	661002
2016-07-18	20.03	20.08	19.77	19.97	348086
2016-07-19	20.00	20.07	19.74	19.77	402498
2016-07-20	19.78	20.10	19.72	20.00	543704
2016-07-21	20.02	20.19	19.81	19.95	292600
2016-07-22	19.95	20.15	19.78	20.07	521364
2016-07-25	20.01	20.23	19.87	19.88	573194
2016-07-26	19.93	20.31	19.78	20.25	1011780
2016-07-27	20.38	20.61	20.15	20.28	1049292
2016-07-28	19.99	20.10	18.76	18.77	1682140
2016-07-29	18.64	18.80	18.06	18.20	1706444
2016-08-01	18.13	18.37	18.06	18.37	665260
2016-08-02	18.07	18.07	17.46	17.66	1076730
2016-08-03	17.59	18.00	17.58	17.92	787486
2016-08-04	17.88	17.89	17.46	17.75	796722
2016-08-05	17.85	18.06	17.83	17.91	319002
2016-08-08	18.00	18.02	17.73	17.78	411806
2016-08-09	17.83	17.90	17.71	17.88	640714
2016-08-10	17.91	17.91	17.46	17.60	660680
2016-08-11	17.72	17.83	17.52	17.72	843938
2016-08-12	17.71	17.74	17.35	17.46	599350
2016-08-15	17.53	17.84	17.46	17.67	379986
2016-08-16	17.61	17.65	17.53	17.56	411630
2016-08-17	17.52	17.58	17.29	17.38	478268
2016-08-18	17.42	17.48	17.26	17.42	315934
2016-08-19	17.36	17.41	17.20	17.35	308360
2016-08-22	17.32	17.50	17.13	17.43	745432
2016-08-23	17.50	18.15	17.45	18.03	620010
2016-08-24	17.96	17.96	17.72	17.82	599706
2016-08-25	17.75	18.01	17.73	17.92	550576
2016-08-26	18.00	18.14	17.72	17.85	817818
2016-08-29	17.87	18.01	17.73	17.74	337842
2016-08-30	17.75	18.10	17.75	18.07	543578
2016-08-31	18.07	18.07	17.76	17.95	335982
2016-09-01	17.94	18.13	17.68	17.83	391168
2016-09-02	17.98	18.24	17.90	17.99	296096
2016-09-06	18.05	18.09	17.80	18.05	244892
2016-09-07	18.07	18.44	17.99	18.37	439818
2016-09-08	18.33	18.33	18.16	18.19	367168
2016-09-09	18.06	18.06	17.30	17.36	613996
2016-09-12	17.22	17.76	17.12	17.71	429728
2016-09-13	17.51	17.63	17.06	17.13	515852
2016-09-14	17.12	17.26	16.93	16.98	479144
2016-09-15	16.92	17.06	16.70	16.81	789056
2016-09-16	16.70	16.72	16.27	16.43	921694
2016-09-19	16.54	16.93	16.44	16.49	759690
2016-09-20	16.52	16.52	16.05	16.17	503390
2016-09-21	16.24	16.41	16.06	16.38	580244
2016-09-22	16.57	16.99	16.50	16.90	1028386
2016-09-23	16.84	16.99	16.70	16.87	787944
2016-09-26	16.75	17.01	16.68	16.97	699766
2016-09-27	16.96	17.26	16.87	17.18	852050
2016-09-28	17.16	17.32	17.02	17.31	460328
2016-09-29	17.17	17.40	17.06	17.08	437652
2016-09-30	17.24	17.42	17.08	17.35	614600
2016-10-03	17.30	17.37	17.13	17.33	476802
2016-10-04	17.36	17.61	17.15	17.22	356104
2016-10-05	17.29	17.54	17.22	17.42	355116
2016-10-06	17.36	17.47	17.19	17.42	312778
2016-10-07	17.46	17.53	17.04	17.08	423778
2016-10-10	17.19	17.42	17.17	17.19	188510
2016-10-11	17.15	17.16	16.97	17.15	370788
2016-10-12	17.20	17.36	17.09	17.12	339092
2016-10-13	16.96	17.08	16.76	16.92	444302
2016-10-14	17.05	17.25	16.88	16.95	324588
2016-10-17	16.93	17.15	16.90	16.90	257374
2016-10-18	17.10	17.18	16.93	16.93	435780
2016-10-19	17.03	17.23	16.88	17.15	346588
2016-10-20	16.98	17.05	16.68	16.85	357480
2016-10-21	16.68	16.80	16.29	16.58	827938
2016-10-24	16.70	16.88	16.51	16.60	430418
2016-10-25	16.48	16.51	16.01	16.15	662158
2016-10-26	16.08	16.63	16.03	16.58	794382
2016-10-27	16.18	16.55	15.30	15.35	1592262
2016-10-28	15.20	15.48	15.00	15.43	1259110
2016-10-31	15.40	15.58	15.30	15.48	494908
2016-11-01	15.48	15.53	14.85	15.13	679678
2016-11-02	15.15	15.23	14.93	15.03	600596
2016-11-03	15.10	15.18	14.90	14.98	407326
2016-11-04	14.90	15.68	14.90	15.18	882144
2016-11-07	15.38	15.65	15.33	15.50	665112
2016-11-08	15.35	15.45	14.95	15.33	566398
2016-11-09	15.08	15.86	14.95	15.80	1044002
2016-11-10	15.93	16.40	15.74	16.30	766536
2016-11-11	16.30	16.93	16.30	16.78	828900
2016-11-14	16.98	17.30	16.88	17.25	429514
2016-11-15	17.28	17.40	16.98	17.28	445798
2016-11-16	17.28	17.28	16.98	17.15	388882
2016-11-17	17.33	17.75	17.33	17.60	603392
2016-11-18	17.68	17.85	17.48	17.75	466124
2016-11-21	17.78	17.98	17.58	17.85	291552
2016-11-22	17.98	18.10	17.83	18.00	299170
2016-11-23	18.03	18.20	17.85	18.18	425162
2016-11-25	18.15	18.48	18.13	18.40	180204
2016-11-28	18.30	18.74	18.30	18.55	866402
2016-11-29	18.55	18.73	18.40	18.45	441522
2016-11-30	18.70	18.75	18.03	18.03	615282
2016-12-01	18.10	18.35	17.53	17.55	599712
2016-12-02	17.50	17.90	17.50	17.55	349524
2016-12-05	17.75	18.08	17.75	17.93	511362
2016-12-06	18.13	18.38	17.84	18.35	618842
2016-12-07	18.33	18.95	18.25	18.90	455020
2016-12-08	18.93	19.48	18.85	19.48	927456
2016-12-09	19.50	19.50	19.03	19.20	592992
2016-12-12	19.18	19.28	18.93	19.03	373782
2016-12-13	19.13	19.23	18.73	18.85	998044
2016-12-14	18.85	19.08	18.20	18.28	497478
2016-12-15	18.30	18.73	17.58	17.85	897634
2016-12-16	17.95	18.43	17.93	17.95	3914648
2016-12-19	18.30	18.73	18.30	18.43	441306
2016-12-20	18.48	18.60	18.28	18.35	288544
2016-12-21	18.30	18.58	18.28	18.50	240536
2016-12-22	18.60	18.60	17.98	18.03	283266
2016-12-23	18.13	18.13	17.83	17.93	264594
2016-12-27	17.93	18.13	17.83	18.00	416788
2016-12-28	18.03	18.15	17.55	17.75	260660
2016-12-29	17.80	18.23	17.80	18.08	453852
2016-12-30	18.10	18.10	17.35	17.40	500222
2017-01-03	17.68	17.88	17.43	17.73	431442
2017-01-04	17.78	18.35	17.75	18.20	456322
2017-01-05	18.13	18.20	17.88	18.13	327318
2017-01-06	17.93	18.23	17.30	17.35	432586
2017-01-09	17.25	17.40	17.05	17.18	426486
2017-01-10	17.28	17.70	17.28	17.60	436618
2017-01-11	17.65	17.99	17.38	17.98	428908
2017-01-12	17.85	17.85	17.20	17.73	340782
2017-01-13	17.80	18.00	17.53	17.68	206202
2017-01-17	17.55	17.88	17.43	17.65	257888
2017-01-18	17.68	17.80	17.43	17.65	258134
2017-01-19	17.63	17.83	17.23	17.28	272382
2017-01-20	17.30	17.55	17.23	17.38	238142
2017-01-23	17.28	17.55	17.15	17.40	363284
2017-01-24	17.60	18.45	17.48	18.38	1033908
2017-01-25	18.40	18.90	18.40	18.65	406314
2017-01-26	18.65	18.93	18.63	18.78	307698
2017-01-27	18.75	18.75	18.23	18.45	388888
2017-01-30	18.03	18.43	17.63	18.43	968594
2017-01-31	18.40	18.50	17.85	18.38	977176
2017-02-01	18.10	18.10	17.15	17.38	1286538
2017-02-02	17.30	17.63	17.18	17.20	840432
2017-02-03	17.33	17.55	17.25	17.53	786110
2017-02-06	17.38	17.65	17.18	17.23	991350
2017-02-07	17.25	17.25	16.85	16.93	726152
2017-02-08	16.85	17.10	16.75	17.03	780672
2017-02-09	16.98	17.00	16.70	16.88	846136
2017-02-10	16.98	17.40	16.98	17.38	825208
2017-02-13	17.43	17.50	17.14	17.20	363468
2017-02-14	16.98	17.10	16.91	17.05	613536
2017-02-15	16.95	17.45	16.93	17.18	795058
2017-02-16	17.18	17.30	16.93	17.05	635310
2017-02-17	16.85	17.08	16.75	17.08	615092
2017-02-21	17.08	17.30	16.95	17.13	755962
2017-02-22	17.30	17.43	17.13	17.30	358924
2017-02-23	17.35	17.38	17.05	17.18	405602
2017-02-24	17.08	17.35	16.90	17.28	410298
2017-02-27	17.25	17.93	17.08	17.90	854366
2017-02-28	17.73	17.90	17.45	17.78	953734
2017-03-01	18.15	18.55	17.93	18.33	685892
2017-03-02	18.30	18.43	18.08	18.20	493462
2017-03-03	18.18	18.23	17.98	18.15	395866
2017-03-06	18.03	18.29	17.93	18.18	459570
2017-03-07	18.23	18.45	18.18	18.25	799860
2017-03-08	18.33	18.48	18.13	18.38	497884
2017-03-09	18.38	18.63	18.10	18.30	512336
2017-03-10	18.40	18.85	18.31	18.53	548074
2017-03-13	18.50	18.58	18.21	18.48	593426
2017-03-14	18.38	18.45	18.15	18.25	705492
2017-03-15	18.38	18.65	18.03	18.50	1177350
2017-03-16	18.55	19.63	18.55	19.38	1362090
2017-03-17	19.55	19.55	18.95	19.13	1156470
2017-03-20	19.13	19.13	18.83	19.08	615308
2017-03-21	19.18	19.25	18.63	18.70	858776
2017-03-22	18.65	18.65	17.98	18.43	806546
2017-03-23	18.43	18.55	18.20	18.28	875800
2017-03-24	18.35	18.48	18.10	18.18	678436
2017-03-27	17.95	18.18	17.88	18.08	716332
2017-03-28	18.03	18.43	18.00	18.30	1153946
2017-03-29	18.30	18.45	18.18	18.30	1133548
2017-03-30	18.33	18.43	18.15	18.33	1200342
2017-03-31	18.38	18.55	18.18	18.40	1802868
2017-04-03	18.93	18.98	18.53	18.60	1802104
2017-04-04	18.63	18.70	18.43	18.50	1053004
2017-04-05	18.53	18.75	18.23	18.25	897726
2017-04-06	18.30	18.73	18.15	18.58	882874
2017-04-07	18.48	18.65	18.44	18.55	619798
2017-04-10	18.55	18.98	18.55	18.83	675716
2017-04-11	18.83	19.19	18.78	19.08	678694
2017-04-12	19.03	19.08	18.80	18.90	464700
2017-04-13	18.90	19.25	18.90	18.98	438398
2017-04-17	19.08	19.43	18.95	19.40	584856
2017-04-18	19.33	19.63	19.15	19.50	631856
2017-04-19	19.58	19.68	19.30	19.40	613426
2017-04-20	19.50	19.58	18.80	19.28	1051564
2017-04-21	19.25	19.63	19.18	19.53	869482
2017-04-24	19.85	19.93	19.40	19.50	918148
2017-04-25	19.45	19.50	19.08	19.38	765718
2017-04-26	19.45	19.93	19.30	19.83	1078562
2017-04-27	20.00	20.20	19.45	20.15	671770
2017-04-28	20.15	20.15	19.28	19.48	1459002
2017-05-01	19.50	19.60	19.23	19.25	696916
2017-05-02	19.20	19.30	18.98	19.08	719174
2017-05-03	19.05	19.13	18.85	18.98	455674
2017-05-04	19.08	19.25	18.95	19.10	389700
2017-05-05	19.18	19.23	18.95	19.18	384246
2017-05-08	19.18	19.43	19.10	19.30	435138
2017-05-09	19.33	20.10	19.33	20.03	900674
2017-05-10	19.95	20.15	19.70	20.03	939756
2017-05-11	19.98	20.16	19.85	20.05	547476
2017-05-12	19.95	20.19	19.80	20.10	497504
2017-05-15	20.18	20.75	20.18	20.53	1114736
2017-05-16	20.63	20.63	20.30	20.48	856102
2017-05-17	20.10	20.38	19.61	19.70	788194
2017-05-18	19.68	20.01	19.58	19.90	312594
2017-05-19	19.93	20.38	19.93	20.30	572812
2017-05-22	20.35	20.85	19.90	20.43	641060
2017-05-23	20.60	20.70	20.09	20.13	420338
2017-05-24	20.08	20.43	19.95	20.33	554588
2017-05-25	20.45	20.53	20.13	20.25	362826
2017-05-26	20.18	20.28	20.08	20.18	279576
2017-05-30	20.18	20.33	19.95	20.23	463608
2017-05-31	20.30	20.30	19.75	19.95	442672
2017-06-01	20.03	20.30	19.90	20.28	351220
2017-06-02	20.28	20.65	20.28	20.55	510984
2017-06-05	20.55	20.55	20.15	20.25	359398
2017-06-06	20.13	20.33	19.95	20.08	463094
2017-06-07	20.15	20.30	20.00	20.18	498348
2017-06-08	20.20	20.43	19.95	20.05	655618
2017-06-09	20.13	20.25	19.88	20.08	786102
2017-06-12	20.03	20.45	20.00	20.18	569348
2017-06-13	20.23	20.53	20.13	20.48	420976
2017-06-14	20.50	20.88	20.35	20.63	805390
2017-06-15	20.43	20.68	20.25	20.25	399566
2017-06-16	19.98	20.25	19.95	20.13	729374
2017-06-19	20.20	20.55	20.18	20.35	446260
2017-06-20	20.50	20.75	20.28	20.38	1018930
2017-06-21	20.40	20.58	20.25	20.40	502000
2017-06-22	20.43	20.43	20.18	20.20	295070
2017-06-23	20.23	20.55	20.08	20.33	562952
2017-06-26	20.43	20.55	20.38	20.45	427188
2017-06-27	20.43	20.58	20.35	20.50	551822
2017-06-28	20.63	21.20	20.53	21.20	516228
2017-06-29	21.20	21.20	20.60	20.85	454514
2017-06-30	20.93	21.33	20.93	21.10	503878
2017-07-03	21.25	21.25	21.00	21.03	169272
2017-07-05	21.00	21.08	20.73	21.03	250774
2017-07-06	20.90	20.90	20.48	20.78	360876
2017-07-07	20.83	21.40	20.83	21.35	276032
2017-07-10	21.33	21.65	21.20	21.53	425822
2017-07-11	21.35	21.48	20.93	21.18	448876
2017-07-12	21.30	21.55	21.04	21.10	219356
2017-07-13	21.15	21.35	20.98	21.13	348510
2017-07-14	21.10	21.30	21.10	21.23	217506
2017-07-17	21.23	21.38	21.05	21.20	229270
2017-07-18	21.13	21.23	20.70	20.95	291544
2017-07-19	21.05	21.30	20.93	21.23	257366
2017-07-20	21.23	21.28	20.80	20.80	681562
2017-07-21	20.90	21.18	20.75	21.05	942860
2017-07-24	21.00	21.08	20.80	20.83	406074
2017-07-25	20.88	21.23	20.75	21.00	377250
2017-07-26	21.05	21.10	20.75	20.93	237912
2017-07-27	20.98	20.98	20.73	20.78	211904
2017-07-28	20.65	20.88	20.33	20.60	420320
2017-07-31	20.65	20.88	20.35	20.38	818762
2017-08-01	21.20	22.00	21.15	21.78	1258722
2017-08-02	21.88	22.20	21.60	22.00	669440
2017-08-03	21.95	22.15	21.63	21.75	501754
2017-08-04	21.75	22.23	21.73	21.93	369340
2017-08-07	21.93	21.98	21.70	21.95	237778
2017-08-08	21.93	22.20	21.75	22.05	576752
2017-08-09	21.85	22.05	21.70	21.75	623742
2017-08-10	21.58	21.70	21.23	21.23	499172
2017-08-11	20.93	21.50	20.80	21.30	457292
2017-08-14	21.45	21.68	21.28	21.58	409664
2017-08-15	21.58	21.63	21.35	21.60	180198
2017-08-16	21.63	21.83	21.48	21.78	285042
2017-08-17	21.73	21.75	21.23	21.28	563526
2017-08-18	21.08	21.45	21.00	21.05	634608
2017-08-21	21.00	21.25	20.93	21.15	453830
2017-08-22	21.15	21.20	20.83	21.03	638380
2017-08-23	20.90	21.00	20.55	20.55	486994
2017-08-24	20.63	20.75	20.43	20.55	499528
2017-08-25	20.83	21.00	20.55	20.88	403978
2017-08-28	20.93	20.93	20.05	20.33	762364
2017-08-29	20.18	20.25	19.68	19.78	1416336
2017-08-30	19.83	20.08	19.75	20.00	473462
2017-08-31	20.08	20.43	20.00	20.35	568324
2017-09-01	20.40	20.58	20.33	20.45	483578
2017-09-05	20.45	20.48	19.80	20.10	536888
2017-09-06	20.15	20.15	19.70	19.83	382368
2017-09-07	19.83	19.85	19.40	19.53	465632
2017-09-08	19.53	19.90	19.48	19.68	314384
2017-09-11	20.00	20.15	19.70	20.05	441492
2017-09-12	20.05	20.36	19.85	20.33	509044
2017-09-13	20.28	20.38	19.90	20.10	414296
2017-09-14	20.10	20.43	19.93	20.40	467444
2017-09-15	20.43	20.43	20.00	20.25	629248
2017-09-18	20.30	20.50	20.18	20.45	337036
2017-09-19	20.55	20.68	20.43	20.50	490190
2017-09-20	20.48	20.53	19.95	20.00	533384
2017-09-21	20.03	20.18	19.88	20.08	366030
2017-09-22	20.13	20.45	20.13	20.23	432784
2017-09-25	20.15	20.58	20.15	20.55	465334
2017-09-26	20.65	21.15	20.63	20.95	481074
2017-09-27	21.05	21.45	20.88	21.30	541174
2017-09-28	21.30	21.78	21.28	21.78	518122
2017-09-29	21.90	22.45	21.81	22.20	945996
2017-10-02	22.33	22.45	22.08	22.40	413288
2017-10-03	22.75	22.95	22.53	22.93	1159792
2017-10-04	23.00	23.13	22.70	23.05	501778
2017-10-05	23.18	23.63	23.18	23.53	532916
2017-10-06	23.40	23.85	23.40	23.78	411114
2017-10-09	23.78	23.98	23.43	23.48	7599742
2017-10-10	23.65	23.75	23.38	23.65	322492
2017-10-11	23.68	24.05	23.68	24.00	447668
2017-10-12	24.03	24.23	23.99	24.13	429264
2017-10-13	24.28	24.35	24.00	24.08	698092
2017-10-16	24.20	24.28	23.95	23.98	595932
2017-10-17	23.88	24.08	23.70	24.03	324002
2017-10-18	24.08	24.18	23.90	24.03	484182
2017-10-19	24.00	24.15	23.63	24.13	517678
2017-10-20	24.33	24.33	24.10	24.20	615478
2017-10-23	24.28	24.45	24.10	24.43	403746
2017-10-24	24.43	24.84	24.43	24.73	556686
2017-10-25	24.70	25.05	24.28	24.38	767538
2017-10-26	24.50	24.65	24.33	24.40	916660
2017-10-27	24.40	24.65	23.68	24.08	807564
2017-10-30	24.10	24.65	23.98	24.38	1042308
2017-10-31	24.45	24.63	24.15	24.35	932242
2017-11-01	24.55	24.83	24.43	24.68	806798
2017-11-02	24.78	24.80	23.28	23.48	1031710
2017-11-03	23.53	23.93	23.43	23.65	552222
2017-11-06	23.73	24.15	23.55	24.08	529564
2017-11-07	24.15	24.23	23.71	23.83	429320
2017-11-08	23.70	24.13	23.40	23.98	594222
2017-11-09	23.68	24.15	23.65	23.93	669204
2017-11-10	23.85	24.35	23.80	24.23	466810
2017-11-13	24.08	24.65	24.06	24.58	1355046
2017-11-14	24.53	25.05	24.48	24.98	754018
2017-11-15	24.90	25.08	24.38	24.85	1009904
2017-11-16	25.00	25.20	24.80	24.85	433072
2017-11-17	24.68	25.48	24.68	25.03	737088
2017-11-20	25.13	25.40	25.07	25.33	369714
2017-11-21	25.40	25.70	25.30	25.70	579414
2017-11-22	25.68	25.78	25.28	25.65	440084
2017-11-24	25.80	25.98	25.58	25.85	297106
2017-11-27	25.85	25.90	25.55	25.70	497326
2017-11-28	25.80	26.55	25.73	26.53	693042
2017-11-29	26.65	27.28	26.58	27.20	877502
2017-11-30	27.28	27.75	27.15	27.48	912252
2017-12-01	27.43	27.50	26.20	27.10	1049144
2017-12-04	27.53	27.70	26.98	27.00	709638
2017-12-05	26.80	26.83	25.85	25.88	929054
2017-12-06	25.85	26.13	25.48	25.53	757304
2017-12-07	25.53	25.78	25.28	25.53	1226082
2017-12-08	25.85	25.85	25.53	25.75	1114744
2017-12-11	25.80	25.95	25.25	25.33	582566
2017-12-12	25.33	25.53	24.94	24.98	817850
2017-12-13	25.08	25.08	24.81	24.88	774902
2017-12-14	24.95	25.03	24.58	24.60	765556
2017-12-15	24.75	25.10	24.65	25.00	2388032
2017-12-18	25.25	25.53	25.23	25.38	1156178
2017-12-19	25.38	25.38	24.70	24.78	614460
2017-12-20	24.88	24.93	24.78	24.90	681560
2017-12-21	25.05	25.43	25.00	25.25	599406
2017-12-22	25.50	25.80	25.30	25.40	2164162
2017-12-26	25.43	25.70	25.35	25.53	468374
2017-12-27	25.50	25.78	25.43	25.50	675062
2017-12-28	25.55	25.88	25.43	25.80	492046
2017-12-29	25.85	26.00	25.60	25.60	601830
2018-01-02	25.90	26.35	25.78	26.25	777918
2018-01-03	26.43	27.10	26.23	27.08	1187304
2018-01-04	27.15	27.15	26.38	26.55	578310
2018-01-05	26.80	26.83	26.43	26.83	1218246
2018-01-08	27.45	27.45	26.88	26.98	626380
2018-01-09	27.13	27.19	26.75	26.90	1186262
2018-01-10	26.70	26.75	26.05	26.13	864356
2018-01-11	26.40	26.78	26.35	26.73	1010936
2018-01-12	26.73	26.73	26.23	26.45	886312
2018-01-16	26.60	26.78	25.63	25.68	720724
2018-01-17	25.93	26.48	25.90	26.33	671176
2018-01-18	26.38	26.40	25.83	25.85	392844
2018-01-19	25.98	26.13	25.73	26.08	597252
2018-01-22	26.33	26.48	26.03	26.28	809952
2018-01-23	26.33	26.33	25.95	26.23	544144
2018-01-24	26.33	26.45	26.05	26.20	759632
2018-01-25	26.33	26.33	25.18	25.35	1195416
2018-01-26	25.40	25.50	25.00	25.30	616178
2018-01-29	25.15	25.30	24.53	24.53	1084580
2018-01-30	24.18	24.23	23.78	24.10	1183428
2018-01-31	24.43	24.78	23.65	23.73	1202890
2018-02-01	23.13	25.50	22.75	25.10	2701716
2018-02-02	25.48	25.48	24.43	24.48	1170046
2018-02-05	24.15	24.35	22.55	22.60	981160
2018-02-06	21.93	23.78	21.85	23.65	1170274
2018-02-07	23.53	24.23	23.38	23.43	599794
2018-02-08	23.43	23.45	22.50	22.50	1078864
2018-02-09	22.85	22.85	21.95	22.50	747742
2018-02-12	22.65	22.85	22.20	22.73	804626
2018-02-13	22.60	22.83	22.43	22.70	697160
2018-02-14	22.68	23.38	22.55	23.33	538988
2018-02-15	23.58	23.58	22.88	23.18	661242
2018-02-16	23.20	23.70	23.20	23.60	578204
2018-02-20	23.53	23.58	22.98	23.13	466752
2018-02-21	23.20	23.75	23.03	23.05	519932
2018-02-22	23.13	23.28	22.84	22.90	796962
2018-02-23	23.00	23.00	22.40	22.58	440776
2018-02-26	22.73	22.90	22.43	22.78	378602
2018-02-27	22.85	23.18	22.35	22.40	869934
2018-02-28	22.40	22.43	20.95	21.20	1666928
2018-03-01	21.30	21.86	21.30	21.60	1028466
2018-03-02	21.38	21.80	21.30	21.63	3137294
2018-03-05	21.70	21.98	21.48	21.78	1260084
2018-03-06	21.90	22.38	21.63	22.38	1038270
2018-03-07	22.38	22.88	22.23	22.38	1355210
2018-03-08	22.50	22.58	21.78	22.00	916736
2018-03-09	22.23	22.70	21.90	22.68	584066
2018-03-12	22.70	22.90	22.58	22.75	1187282
2018-03-13	22.95	23.38	22.85	23.15	1062114
2018-03-14	23.30	23.30	22.55	22.60	532038
2018-03-15	22.73	22.73	22.03	22.23	867486
2018-03-16	22.30	22.65	22.10	22.55	1295798
2018-03-19	22.43	22.54	22.08	22.50	634270
2018-03-20	22.75	22.86	22.33	22.50	460384
2018-03-21	22.55	23.25	22.30	23.18	754582
2018-03-22	22.75	23.28	22.58	22.60	826328
2018-03-23	22.83	23.17	22.43	22.45	610020
2018-03-26	22.80	23.10	22.40	23.08	657456
2018-03-27	23.10	23.28	22.63	22.80	1580884
2018-03-28	22.73	22.88	22.15	22.28	1094480
2018-03-29	22.40	22.68	22.25	22.63	897898
2018-04-02	22.48	22.48	21.15	21.53	887796
2018-04-03	21.70	22.04	21.30	21.95	526472
2018-04-04	21.70	23.11	21.65	22.98	957560
2018-04-05	23.13	23.63	22.95	23.58	755542
2018-04-06	23.33	23.66	22.68	23.00	543092
2018-04-09	23.15	23.15	22.53	22.53	638076
2018-04-10	22.95	23.11	22.64	22.95	1294810
2018-04-11	22.75	23.10	22.58	22.68	377564
2018-04-12	22.75	22.75	22.26	22.40	312718
2018-04-13	22.58	22.60	22.10	22.40	701188
2018-04-16	22.60	22.88	22.38	22.65	393436
2018-04-17	22.85	22.95	22.65	22.83	504252
2018-04-18	22.95	23.10	22.82	22.93	501086
2018-04-19	22.80	22.80	21.58	21.83	618080
2018-04-20	21.83	22.08	21.35	21.38	702774
2018-04-23	21.45	21.75	21.25	21.50	531578
2018-04-24	21.73	22.03	21.20	21.40	600040
2018-04-25	21.40	21.85	21.23	21.73	849460
2018-04-26	22.55	23.26	21.75	22.90	1981766
2018-04-27	23.03	23.45	22.90	23.28	609850
2018-04-30	23.28	23.33	22.18	22.25	552148
2018-05-01	22.13	22.60	21.88	22.60	777198
2018-05-02	22.58	22.80	22.25	22.45	759062
2018-05-03	22.38	22.93	22.35	22.85	560398
2018-05-04	22.83	23.36	22.63	23.23	552028
2018-05-07	23.28	23.35	22.88	23.13	716430
2018-05-08	23.10	23.35	22.83	23.13	413774
2018-05-09	23.13	23.18	22.08	22.23	700038
2018-05-10	22.30	22.53	22.05	22.15	385862
2018-05-11	22.15	22.45	21.98	22.08	585966
2018-05-14	22.58	22.73	22.03	22.13	738536
2018-05-15	21.93	21.93	20.88	21.00	653968
2018-05-16	20.95	21.40	20.73	21.28	1010072
2018-05-17	21.20	21.95	21.20	21.85	579080
2018-05-18	21.85	22.53	21.73	22.40	691000
2018-05-21	22.55	22.75	22.44	22.65	637096
2018-05-22	22.45	22.45	21.88	21.90	416498
2018-05-23	21.83	22.48	21.65	22.30	613410
2018-05-24	22.20	22.50	21.95	22.28	553512
2018-05-25	22.10	23.03	22.05	22.95	670612
2018-05-29	22.70	23.35	22.45	23.23	828740
2018-05-30	23.40	23.58	22.80	22.93	942028
2018-05-31	23.00	23.00	22.53	22.63	509140
2018-06-01	22.83	22.93	22.58	22.68	684032
2018-06-04	22.80	23.10	22.80	22.95	401234
2018-06-05	22.83	23.13	22.83	23.00	360554
2018-06-06	23.00	23.25	22.48	23.20	347878
2018-06-07	23.30	23.60	23.10	23.55	751586
2018-06-08	23.53	24.33	23.53	24.08	980066
2018-06-11	24.20	24.33	23.93	24.05	1253126
2018-06-12	24.08	24.35	23.98	24.25	620094
2018-06-13	24.15	24.15	22.70	22.95	968650
2018-06-14	23.03	23.15	22.55	23.00	890630
2018-06-15	22.90	23.13	22.50	22.68	1222396
2018-06-18	22.50	22.75	22.03	22.20	688690
2018-06-19	22.15	22.43	22.08	22.23	1083042
2018-06-20	22.20	22.35	21.64	22.23	447568
2018-06-21	22.23	22.35	21.80	21.98	468462
2018-06-22	22.05	22.13	21.40	21.83	1060964
2018-06-25	21.75	21.80	21.35	21.68	820882
2018-06-26	22.13	22.25	21.68	21.93	642782
2018-06-27	21.90	21.93	21.20	21.23	491662
2018-06-28	21.18	21.48	21.00	21.40	618284
2018-06-29	21.68	22.04	21.58	21.98	742664
2018-07-02	21.78	22.13	21.66	22.08	993650
2018-07-03	22.18	22.48	21.98	22.30	257594
2018-07-05	22.45	22.80	22.20	22.73	500774
2018-07-06	22.75	22.98	22.50	22.80	386912
2018-07-09	22.93	23.20	22.78	23.13	895240
2018-07-10	23.20	23.35	22.83	23.10	394090
2018-07-11	22.88	23.18	22.80	22.93	516482
2018-07-12	23.05	23.13	22.48	23.13	438062
2018-07-13	23.08	23.23	22.85	22.93	506978
2018-07-16	22.93	23.00	22.63	22.88	398350
2018-07-17	22.88	23.59	22.88	23.48	649824
2018-07-18	23.30	23.33	22.85	23.13	415738
2018-07-19	23.10	23.38	23.01	23.20	498140
2018-07-20	23.18	23.18	22.36	22.43	506456
2018-07-23	22.43	22.46	21.85	21.95	688398
2018-07-24	22.03	22.10	21.15	21.43	1250828
2018-07-25	21.35	21.35	20.30	20.55	1121522
2018-07-26	21.18	21.50	20.40	21.40	1163040
2018-07-27	21.45	21.63	20.90	21.15	827306
2018-07-30	21.15	21.73	21.15	21.23	1589042
2018-07-31	21.35	21.75	21.00	21.58	1250440
2018-08-01	21.58	21.69	21.20	21.38	1511448
2018-08-02	21.23	21.63	21.23	21.48	1530382
2018-08-03	21.48	21.63	21.33	21.40	588004
2018-08-06	21.40	21.58	21.15	21.40	1027452
2018-08-07	21.43	21.85	21.43	21.60	1516516
2018-08-08	21.60	21.70	21.38	21.53	610618
2018-08-09	21.53	21.85	21.50	21.75	761500
2018-08-10	21.63	21.65	21.23	21.50	796492
2018-08-13	21.48	21.48	21.00	21.00	740002
2018-08-14	21.00	21.25	20.90	20.90	710742
2018-08-15	20.80	20.90	20.63	20.83	304580
2018-08-16	20.90	21.36	20.90	21.10	344856
2018-08-17	20.98	21.25	20.90	20.95	413014
2018-08-20	21.00	21.14	20.95	21.03	581840
2018-08-21	21.35	22.20	21.20	22.15	1052254
2018-08-22	22.10	22.23	21.93	22.00	582688
2018-08-23	21.95	21.95	21.45	21.68	399250
2018-08-24	21.65	21.81	21.50	21.60	799838
2018-08-27	21.65	22.00	21.55	21.93	590078
2018-08-28	21.95	21.98	21.58	21.73	287772
2018-08-29	21.73	21.80	21.45	21.58	385230
2018-08-30	21.53	21.60	21.33	21.43	420302
2018-08-31	21.35	21.63	21.28	21.58	733796
2018-09-04	21.48	21.68	21.33	21.55	598568
2018-09-05	21.55	21.93	21.40	21.85	401490
2018-09-06	21.90	22.23	21.73	21.80	660092
2018-09-07	21.65	21.65	21.24	21.48	704242
2018-09-10	21.58	21.85	21.48	21.53	267424
2018-09-11	21.45	22.05	21.35	21.93	409558
2018-09-12	21.93	22.16	21.80	22.10	468470
2018-09-13	22.13	22.13	21.53	22.00	518126
2018-09-14	22.08	22.63	21.80	22.50	683708
2018-09-17	22.50	22.70	22.43	22.50	817210
2018-09-18	22.53	22.80	22.38	22.38	763460
2018-09-19	22.38	22.63	22.08	22.18	663542
2018-09-20	22.30	22.30	21.55	22.03	891192
2018-09-21	21.75	21.85	21.05	21.58	1551924
2018-09-24	21.43	21.43	20.93	20.95	679788
2018-09-25	21.08	21.10	20.83	21.08	473876
2018-09-26	21.08	21.20	20.63	20.68	800290
2018-09-27	20.63	20.63	20.10	20.15	914626
2018-09-28	20.13	20.48	19.91	19.95	870608
2018-10-01	20.05	20.08	19.67	19.70	821668
2018-10-02	19.66	20.03	19.63	19.98	1520126
2018-10-03	19.99	20.01	19.24	19.39	971384
2018-10-04	19.25	19.25	18.76	18.99	830204
2018-10-05	18.98	19.10	18.46	18.92	1395886
2018-10-08	18.80	19.13	18.77	19.07	847294
2018-10-09	19.01	19.09	18.57	18.58	951452
2018-10-10	18.53	18.89	18.34	18.35	1237318
2018-10-11	18.02	18.42	17.77	17.78	1366332
2018-10-12	18.06	18.06	17.27	17.40	820522
2018-10-15	17.35	17.64	17.29	17.52	1118244
2018-10-16	17.75	18.08	17.53	18.00	819976
2018-10-17	17.29	17.37	16.65	17.26	2471976
2018-10-18	17.12	17.75	17.05	17.23	1326844
2018-10-19	17.33	17.37	16.45	16.56	1194466
2018-10-22	16.93	16.99	16.06	16.18	1344918
2018-10-23	16.02	16.92	16.01	16.64	1312820
2018-10-24	16.61	17.14	16.35	16.38	1333278
2018-10-25	16.78	18.17	16.54	17.94	3762832
2018-10-26	17.60	18.72	17.46	18.30	2658076
2018-10-29	18.50	18.50	17.29	17.54	2260380
2018-10-30	17.52	18.67	17.39	18.57	3283806
2018-10-31	18.88	18.90	18.02	18.63	3408562
2018-11-01	18.73	19.32	18.46	18.96	1956220
2018-11-02	19.09	19.21	18.60	19.07	1784628
2018-11-05	19.08	19.34	18.95	19.29	1264672
2018-11-06	19.10	19.38	18.78	19.18	1690858
2018-11-07	19.39	19.39	18.84	19.27	655456
2018-11-08	18.82	19.50	18.24	19.06	1555276
2018-11-09	18.99	19.51	18.95	19.01	1195372
2018-11-12	18.84	19.18	18.59	18.64	992014
2018-11-13	18.74	19.44	18.68	19.11	1978266
2018-11-14	19.34	19.65	18.82	18.87	1550858
2018-11-15	18.42	18.48	17.50	18.09	2033696
2018-11-16	17.90	18.70	17.90	18.58	950878
2018-11-19	18.54	18.87	18.36	18.59	752394
2018-11-20	18.33	19.09	18.33	18.84	1785720
2018-11-21	18.91	19.48	18.91	19.13	771262
2018-11-23	19.00	19.47	18.99	19.23	282554
2018-11-26	19.43	19.44	18.90	19.06	944682
2018-11-27	18.97	19.28	18.91	18.95	628590
2018-11-28	19.01	19.54	18.41	19.49	1163444
2018-11-29	19.44	19.59	19.12	19.20	854512
2018-11-30	19.12	19.28	18.90	19.13	773652
2018-12-03	19.45	19.45	18.54	19.26	625598
2018-12-04	19.03	19.19	18.31	18.51	1182860
2018-12-06	18.28	19.10	18.24	18.96	815918
2018-12-07	18.99	19.55	18.89	18.89	744598
2018-12-10	18.90	19.19	18.33	18.48	1128010
2018-12-11	18.79	18.80	18.41	18.46	665468
2018-12-12	18.71	19.00	18.35	18.68	431858
2018-12-13	18.70	18.92	18.42	18.53	655116
2018-12-14	18.32	18.92	18.32	18.49	742392
2018-12-17	18.43	18.81	18.18	18.20	1363746
2018-12-18	18.37	19.11	18.31	18.78	848588
2018-12-19	18.77	19.25	18.47	18.51	988744
2018-12-20	18.49	18.96	18.33	18.45	947730
2018-12-21	18.36	18.59	17.44	17.50	2543140
2018-12-24	17.42	17.52	16.93	16.99	379816
2018-12-26	17.12	17.81	16.79	17.79	555050
2018-12-27	17.51	18.27	17.37	18.27	891348
2018-12-28	18.29	18.75	18.11	18.41	693850
2018-12-31	18.41	18.53	17.83	18.36	547206
2019-01-02	18.12	19.09	18.02	18.84	933630
2019-01-03	18.74	19.02	18.32	18.62	548832
2019-01-04	18.80	19.40	18.77	19.25	815388
2019-01-07	19.46	20.21	19.22	20.10	1029614
2019-01-08	20.37	20.70	20.02	20.60	1351290
2019-01-09	20.76	21.32	20.30	21.06	1207620
2019-01-10	20.66	21.20	20.52	20.88	834352
2019-01-11	20.83	21.18	20.58	20.68	966806
2019-01-14	20.58	20.70	20.27	20.28	929590
2019-01-15	20.35	20.52	20.12	20.28	1450178
2019-01-16	20.27	20.44	19.79	19.97	948090
2019-01-17	19.81	20.34	19.81	20.21	792760
2019-01-18	20.32	20.41	19.94	20.12	927442
2019-01-22	19.96	20.16	19.35	19.49	699776
2019-01-23	19.52	19.97	19.43	19.77	739348
2019-01-24	19.82	20.27	19.82	20.18	606840
2019-01-25	20.48	21.12	19.66	19.84	2013898
2019-01-28	19.67	20.05	19.60	19.70	1517850
2019-01-29	19.46	20.30	18.92	20.22	1094960
2019-01-30	20.29	20.54	19.96	20.47	551180
2019-01-31	22.18	22.81	21.00	22.54	2638882
2019-02-01	22.15	23.00	22.14	22.48	1489734
2019-02-04	22.54	22.69	22.12	22.24	1064788
2019-02-05	22.24	22.65	22.17	22.61	755650
2019-02-06	22.52	22.66	21.79	21.87	707690
2019-02-07	21.75	22.07	21.67	21.83	1012106
2019-02-08	21.67	21.86	21.30	21.50	597666
2019-02-11	21.54	21.57	21.26	21.31	795822
2019-02-12	21.47	22.51	21.47	22.49	946914
2019-02-13	22.50	22.52	21.86	22.06	866816
2019-02-14	21.90	22.17	21.78	21.99	774416
2019-02-15	22.11	22.49	22.11	22.40	856854
2019-02-19	22.39	22.90	22.29	22.82	965130
2019-02-20	22.97	22.98	22.18	22.41	1124756
2019-02-21	22.32	22.78	22.11	22.75	801878
2019-02-22	22.80	23.11	22.80	23.05	573408
2019-02-25	23.20	23.35	22.88	22.91	692002
2019-02-26	22.75	23.00	22.32	22.34	1059326
2019-02-27	22.33	22.39	21.74	22.24	555322
2019-02-28	22.11	22.11	21.77	21.93	682978
2019-03-01	22.13	22.21	21.31	21.74	509070
2019-03-04	21.79	22.42	21.79	22.35	880544
2019-03-05	21.66	21.80	21.33	21.55	1219000
2019-03-06	21.52	21.69	21.25	21.26	755152
2019-03-07	20.75	21.86	20.75	21.67	645590
2019-03-08	21.58	22.00	21.29	21.64	518654
2019-03-11	21.68	22.07	21.68	22.03	678444
2019-03-12	22.06	22.10	21.74	21.82	505424
2019-03-13	21.89	22.14	21.74	21.81	610822
2019-03-14	21.77	21.97	21.62	21.70	561302
2019-03-15	21.77	21.97	21.52	21.58	1551380
2019-03-18	21.60	21.79	21.39	21.64	519450
2019-03-19	21.67	21.75	20.93	20.99	604868
2019-03-20	20.99	21.35	20.50	20.91	608846
2019-03-21	20.91	21.82	20.91	21.63	823256
2019-03-22	21.45	21.94	21.39	21.66	768498
2019-03-25	21.65	22.40	21.55	22.33	523308
2019-03-26	22.50	22.50	22.10	22.42	923898
2019-03-27	22.80	23.33	22.52	23.11	784396
2019-03-28	23.16	23.26	22.53	22.80	580570
2019-03-29	22.88	23.01	22.25	22.36	931124
2019-04-01	22.52	22.52	22.00	22.44	772044
2019-04-02	22.49	22.77	22.21	22.64	856098
2019-04-03	22.78	23.08	22.53	22.84	590180
2019-04-04	22.85	23.59	22.80	23.47	597022
2019-04-05	23.60	24.06	23.56	23.97	511784
2019-04-08	23.91	24.17	23.88	24.14	683772
2019-04-09	24.09	24.29	23.80	23.85	929632
2019-04-10	23.98	24.35	23.83	24.26	567586
2019-04-11	24.29	24.69	24.14	24.58	512722
2019-04-12	24.85	24.92	24.45	24.53	1329070
2019-04-15	24.62	24.85	24.18	24.34	601910
2019-04-16	24.47	24.47	24.12	24.34	572660
2019-04-17	24.41	24.42	24.08	24.36	914616
2019-04-18	24.40	24.78	24.32	24.69	521564
2019-04-22	24.75	24.83	24.12	24.19	714690
2019-04-23	24.37	24.95	24.29	24.87	1050916
2019-04-24	25.00	25.98	24.99	25.49	1430662
2019-04-25	25.14	25.57	24.28	25.44	1054596
2019-04-26	25.38	25.40	24.83	25.07	1043286
2019-04-29	25.09	25.64	25.01	25.61	589366
2019-04-30	25.59	25.71	25.45	25.58	759566
2019-05-01	25.85	26.41	25.64	25.82	1148848
2019-05-02	25.75	26.39	25.63	25.91	680136
2019-05-03	26.06	26.51	25.67	26.40	513600
2019-05-06	26.07	26.45	25.90	26.35	453818
2019-05-07	26.30	26.48	25.77	26.05	690512
2019-05-08	26.10	26.18	25.70	25.71	272708
2019-05-09	25.64	26.27	25.57	26.19	688966
2019-05-10	26.13	26.25	25.72	25.97	545836
2019-05-13	25.66	25.78	25.38	25.64	651322
2019-05-14	25.62	26.34	25.58	26.19	737826
2019-05-15	26.03	26.23	25.69	25.97	738762
2019-05-16	26.12	26.65	26.10	26.33	750580
2019-05-17	26.14	26.34	25.89	25.89	714562
2019-05-20	25.78	25.91	25.24	25.27	509512
2019-05-21	25.27	25.65	25.13	25.57	536104
2019-05-22	25.30	25.80	25.17	25.59	515072
2019-05-23	25.44	25.68	25.07	25.15	564344
2019-05-24	25.33	25.79	25.33	25.68	296204
2019-05-28	25.67	25.84	25.37	25.38	522242
2019-05-29	25.28	25.49	25.04	25.22	471968
2019-05-30	25.22	25.48	24.91	25.30	508084
2019-05-31	25.01	25.50	24.87	25.05	536428
2019-06-03	25.20	25.87	25.07	25.53	593748
2019-06-04	25.68	25.95	25.32	25.92	898816
2019-06-05	26.06	26.19	25.73	26.02	515400
2019-06-06	26.14	26.37	25.36	25.57	608656
2019-06-07	25.82	26.27	25.71	25.98	480742
2019-06-10	25.93	26.12	25.78	25.96	492262
2019-06-11	26.09	26.09	25.27	25.79	456506
2019-06-12	25.80	26.07	25.70	25.86	304412
2019-06-13	25.97	26.34	25.93	26.15	416516
2019-06-14	26.09	26.66	26.09	26.34	404900
2019-06-17	26.36	26.53	25.73	26.14	419320
2019-06-18	26.31	26.48	25.94	26.12	506798
2019-06-19	26.05	26.05	25.12	25.66	818626
2019-06-20	25.92	26.25	25.73	26.01	614722
2019-06-21	25.82	25.85	25.34	25.39	695784
2019-06-24	25.51	25.78	25.22	25.35	494754
2019-06-25	25.61	25.69	24.64	24.66	859756
2019-06-26	24.62	24.79	24.32	24.61	841786
2019-06-27	24.81	25.42	24.68	25.40	417200
2019-06-28	25.37	25.97	25.37	25.67	1158250
2019-07-01	25.84	26.16	25.61	26.02	569386
2019-07-02	26.03	26.34	25.90	26.34	463038
2019-07-03	26.32	26.61	26.23	26.49	220356
2019-07-05	26.37	26.45	25.98	26.12	597414
2019-07-08	26.38	26.83	26.12	26.72	506392
2019-07-09	26.72	26.94	26.31	26.33	566936
2019-07-10	26.68	26.84	26.15	26.77	1405476
2019-07-11	26.86	26.88	26.20	26.87	558948
2019-07-12	27.02	27.67	26.99	27.61	514572
2019-07-15	27.65	27.83	27.12	27.28	635982
2019-07-16	27.18	27.78	27.09	27.73	426930
2019-07-17	27.91	27.91	27.39	27.44	505816
2019-07-18	27.52	27.72	27.15	27.43	573190
2019-07-19	27.41	27.73	27.10	27.16	684500
2019-07-22	27.26	27.27	26.98	27.05	407800
2019-07-23	27.19	27.19	26.33	26.59	675858
2019-07-24	26.53	27.22	26.53	27.20	1098352
2019-07-25	30.50	32.19	30.50	32.14	3580308
2019-07-26	32.37	33.09	31.74	32.41	1585810
2019-07-29	32.41	32.41	31.00	31.31	1808790
2019-07-30	31.31	31.95	31.29	31.66	1894630
2019-07-31	31.61	31.89	31.04	31.41	1485656
2019-08-01	31.30	32.26	31.03	32.07	2514086
2019-08-02	32.07	32.36	31.61	32.08	1459950
2019-08-05	31.67	32.12	31.03	31.10	1333210
2019-08-06	31.23	31.60	30.93	30.95	2111996
2019-08-07	30.73	31.39	30.39	31.25	3377226
2019-08-08	31.28	32.13	31.28	31.93	1822032
2019-08-09	31.83	31.88	31.16	31.17	769874
2019-08-12	31.10	31.20	30.81	30.95	689644
2019-08-13	31.03	32.01	31.03	31.65	1201364
2019-08-14	31.46	31.72	30.71	31.04	1136710
2019-08-15	31.23	31.32	30.64	30.65	724158
2019-08-16	30.79	31.11	30.71	30.97	1328354
2019-08-19	31.30	31.91	30.98	31.62	1195236
2019-08-20	31.73	32.37	31.55	32.10	1073842
2019-08-21	32.38	32.56	31.98	32.43	945836
2019-08-22	32.54	32.89	32.00	32.57	1222206
2019-08-23	32.43	32.93	31.94	31.99	1425484
2019-08-26	32.15	32.62	31.99	32.49	981000
2019-08-27	32.67	32.69	31.89	32.05	1055342
2019-08-28	31.92	32.48	31.49	32.36	801782
2019-08-29	32.61	32.91	32.14	32.44	872468
2019-08-30	32.55	32.81	32.30	32.67	1194054
2019-09-03	32.35	32.96	32.23	32.67	777180
2019-09-04	32.88	33.50	32.75	33.00	999728
2019-09-05	33.24	33.49	32.48	32.73	1081276
2019-09-06	32.73	32.99	32.60	32.67	772348
2019-09-09	32.58	32.89	32.23	32.85	838092
2019-09-10	32.89	32.90	31.83	32.46	1101582
2019-09-11	33.28	34.00	32.86	33.48	1210902
2019-09-12	33.57	34.59	33.54	33.92	1286146
2019-09-13	34.13	34.79	33.89	34.43	1174816
2019-09-16	34.32	34.53	33.57	34.06	1218276
2019-09-17	34.23	35.20	34.14	34.75	1111356
2019-09-18	34.90	35.53	34.40	35.33	1141256
2019-09-19	35.43	35.66	35.05	35.30	1055170
2019-09-20	35.38	35.57	35.06	35.15	1118712
2019-09-23	35.05	35.62	34.82	35.24	902152
2019-09-24	35.38	35.83	35.09	35.10	1016924
2019-09-25	35.29	35.60	34.90	35.49	881728
2019-09-26	35.65	35.89	35.00	35.26	763612
2019-09-27	35.30	35.40	34.47	34.56	816156
2019-09-30	34.56	35.29	34.56	35.18	677120
2019-10-01	35.26	35.45	34.68	35.13	514956
2019-10-02	35.25	35.33	34.48	34.98	608728
2019-10-03	35.07	35.20	34.67	34.98	807454
2019-10-04	35.07	36.22	35.07	36.14	879602
2019-10-07	35.95	36.28	35.74	36.09	611488
2019-10-08	35.97	36.34	35.61	35.84	845080
2019-10-09	36.02	36.26	35.71	35.92	803502
2019-10-10	36.00	36.10	35.05	35.30	1349412
2019-10-11	35.62	35.88	35.31	35.38	574272
2019-10-14	35.38	35.79	35.35	35.68	507216
2019-10-15	35.80	36.42	35.80	36.36	671308
2019-10-16	36.39	37.17	36.33	37.01	981136
2019-10-17	37.43	37.54	37.16	37.24	753014
2019-10-18	37.22	37.69	37.07	37.50	944510
2019-10-21	37.70	38.20	37.31	37.40	1246956
2019-10-22	37.70	37.84	37.11	37.54	1575304
2019-10-23	35.77	37.26	34.36	37.19	2192276
2019-10-24	37.47	38.22	37.03	38.19	796448
2019-10-25	37.86	38.42	37.48	37.56	754610
2019-10-28	37.68	37.68	36.02	36.09	1250584
2019-10-29	35.98	36.53	35.78	35.99	1031864
2019-10-30	35.95	36.17	34.90	36.16	984530
2019-10-31	36.22	36.22	35.50	36.05	1116438
2019-11-01	36.25	36.84	35.95	36.47	757522
2019-11-04	36.55	36.55	34.78	34.93	1133112
2019-11-05	34.93	35.06	33.65	33.94	1532760
2019-11-06	34.04	34.54	33.52	34.41	1090560
2019-11-07	34.50	34.50	33.24	33.72	1331406
2019-11-08	33.73	34.33	33.72	33.86	740154
2019-11-11	33.88	34.70	33.86	34.55	806802
2019-11-12	34.85	35.13	34.17	34.76	800400
2019-11-13	34.66	35.15	34.66	35.00	971836
2019-11-14	34.84	35.62	34.83	35.45	693076
2019-11-15	35.47	35.74	35.23	35.28	796192
2019-11-18	35.37	36.26	35.37	35.92	768374
2019-11-19	36.06	36.23	35.37	35.43	1101446
2019-11-20	35.31	35.60	34.35	34.45	2044334
2019-11-21	34.41	34.48	33.45	33.66	1127530
2019-11-22	33.71	34.24	33.29	33.30	992300
2019-11-25	33.34	34.12	33.14	33.55	896056
2019-11-26	33.46	34.07	33.46	33.79	1287974
2019-11-27	33.78	34.25	33.52	33.63	713498
2019-11-29	33.45	33.68	33.24	33.27	356174
2019-12-02	33.19	33.19	32.58	32.69	927224
2019-12-03	32.54	32.80	32.31	32.70	763492
2019-12-04	32.76	33.29	32.66	33.16	816114
2019-12-05	33.20	33.66	33.20	33.51	886388
2019-12-06	33.14	33.40	32.70	32.84	1077246
2019-12-09	32.80	33.26	32.59	33.13	786728
2019-12-10	33.04	33.34	32.89	33.14	572002
2019-12-11	33.09	33.54	32.96	33.51	399284
2019-12-12	33.28	33.46	32.10	32.11	1112450
2019-12-13	32.14	32.40	31.96	32.32	835350
2019-12-16	32.40	32.41	31.72	31.77	1512690
2019-12-17	31.90	32.56	31.36	31.46	1199794
2019-12-18	31.62	31.81	30.98	31.17	1701400
2019-12-19	31.09	31.16	30.50	30.85	1900000
2019-12-20	30.93	31.65	30.93	31.50	2336874
2019-12-23	31.50	31.72	30.92	30.98	790852
2019-12-24	30.96	31.28	30.88	31.24	203938
2019-12-26	31.24	31.43	30.77	30.90	369314
2019-12-27	30.98	31.08	30.59	30.71	631672
2019-12-30	30.67	30.71	30.22	30.63	794634
2019-12-31	30.49	30.95	30.40	30.56	656934
2020-01-02	30.80	31.01	30.42	30.75	1378576
2020-01-03	30.43	31.09	30.43	30.91	917084
2020-01-06	30.63	31.44	30.58	31.00	937416
2020-01-07	31.03	31.63	31.03	31.53	2249968
2020-01-08	31.79	32.39	31.75	31.81	1664820
2020-01-09	31.98	32.32	31.70	31.89	1306694
2020-01-10	31.68	32.26	31.48	31.91	965394
2020-01-13	31.78	32.25	31.78	32.15	1389112
2020-01-14	32.26	32.43	32.03	32.26	882666
2020-01-15	32.28	33.47	32.28	33.38	1136110
2020-01-16	33.47	33.57	32.81	33.14	694572
2020-01-17	33.48	33.54	32.89	32.97	566502
2020-01-21	32.98	33.63	32.89	33.61	647676
2020-01-22	33.76	34.16	33.54	33.63	648132
2020-01-23	33.75	34.67	33.61	34.27	1000440
2020-01-24	34.34	34.45	33.58	33.84	582152
2020-01-27	33.69	34.34	33.69	33.98	908852
2020-01-28	34.66	35.94	34.66	35.46	1403784
2020-01-29	35.43	35.68	33.96	34.73	1949002
2020-01-30	37.00	38.19	35.71	36.68	3870338
2020-01-31	36.57	36.68	35.23	35.48	2164272
2020-02-03	35.63	36.51	35.54	36.15	1670536
2020-02-04	36.50	36.79	35.61	35.61	1628166
2020-02-05	35.55	36.64	35.04	36.23	1199658
2020-02-06	36.37	36.74	36.34	36.40	790978
2020-02-07	36.42	36.87	36.25	36.36	595766
2020-02-10	36.36	36.62	36.29	36.32	908546
2020-02-11	36.59	36.61	36.01	36.22	853882
2020-02-12	36.29	36.47	36.02	36.28	806368
2020-02-13	35.91	36.58	35.91	36.45	453782
2020-02-14	36.50	36.50	35.52	36.10	843648
2020-02-18	35.61	36.18	33.45	35.89	950164
2020-02-19	35.88	36.32	35.72	35.85	881220
2020-02-20	35.95	36.35	35.35	36.27	631354
2020-02-21	36.24	36.79	36.12	36.31	1098506
2020-02-24	35.52	36.37	35.52	35.86	700172
2020-02-25	35.99	36.01	34.29	34.42	921908
2020-02-26	34.17	34.25	33.01	33.02	773668
2020-02-27	32.51	33.77	31.80	32.70	1309080
2020-02-28	31.97	32.77	31.15	31.73	2401076
2020-03-02	31.93	32.65	31.45	32.61	1029946
2020-03-03	32.59	34.17	32.38	33.67	1540452
2020-03-04	34.28	35.32	33.77	35.28	919786
2020-03-05	34.58	35.14	33.99	34.42	1035320
2020-03-06	33.22	33.85	32.27	33.59	1579116
2020-03-09	31.90	32.21	28.64	28.68	2022662
2020-03-10	29.37	29.87	27.86	29.69	1940530
2020-03-11	28.82	29.24	26.70	27.01	1860420
2020-03-12	25.00	25.00	21.23	22.34	2579642
2020-03-13	23.67	23.91	20.57	23.41	1854336
2020-03-16	20.66	20.66	17.50	17.68	1904530
2020-03-17	17.95	18.13	15.33	17.01	2706444
2020-03-18	15.81	16.42	12.62	13.65	2288314
2020-03-19	13.38	15.30	12.77	14.76	1312342
2020-03-20	15.07	16.66	14.55	15.63	2084522
2020-03-23	15.34	15.49	14.04	14.62	1401472
2020-03-24	15.85	17.68	15.53	17.66	1636314
2020-03-25	17.66	21.50	17.52	21.06	1443414
2020-03-26	21.39	21.99	20.21	21.84	1474394
2020-03-27	20.80	21.45	19.63	19.66	1018742
2020-03-30	19.52	19.55	18.44	19.04	992506
2020-03-31	18.90	19.14	17.91	18.26	1198158
2020-04-01	17.13	17.42	15.85	15.93	1208080
2020-04-02	15.78	16.15	14.47	15.43	1351258
2020-04-03	15.39	16.32	15.13	16.02	1827750
2020-04-06	17.43	19.50	17.16	19.34	1529800
2020-04-07	20.91	21.54	19.65	20.25	2003568
2020-04-08	20.75	22.66	20.48	22.55	1339620
2020-04-09	23.61	25.35	22.67	23.48	1286152
2020-04-13	23.24	23.24	19.85	20.65	1140262
2020-04-14	21.47	21.99	20.48	21.21	827154
2020-04-15	19.94	20.14	19.14	19.56	760014
2020-04-16	19.50	20.14	19.15	19.66	1106470
2020-04-17	20.72	21.49	20.35	21.06	876690
2020-04-20	20.06	20.79	19.33	19.63	921974
2020-04-21	18.64	19.44	18.50	19.27	1325602
2020-04-22	20.00	20.12	19.25	19.58	758308
2020-04-23	19.71	20.54	19.18	20.20	1363746
2020-04-24	20.44	21.70	20.20	21.30	1017608
2020-04-27	21.57	22.65	21.36	22.34	990086
2020-04-28	23.67	24.32	23.33	24.17	1313006
2020-04-29	25.44	27.57	25.03	26.78	1376194
2020-04-30	25.99	26.91	25.59	26.28	1825016
2020-05-01	24.89	26.02	24.69	25.98	990880
2020-05-04	25.21	27.00	24.93	26.77	1164550
2020-05-05	27.38	28.30	27.17	27.56	1147488
2020-05-06	27.73	28.11	27.20	27.35	873062
2020-05-07	28.00	28.35	27.72	28.11	851736
2020-05-08	28.94	29.85	28.21	29.75	728948
2020-05-11	29.07	29.51	28.42	29.03	968912
2020-05-12	29.12	29.12	28.01	28.01	892320
2020-05-13	27.72	27.80	26.46	26.89	1135592
2020-05-14	25.97	27.32	25.09	27.31	631620
2020-05-15	27.20	28.97	26.74	28.43	719154
2020-05-18	30.46	32.58	30.41	32.32	1090416
2020-05-19	31.89	33.68	31.28	32.69	1052222
2020-05-20	33.58	33.98	31.74	32.40	857810
2020-05-21	32.36	34.00	32.36	33.39	564174
2020-05-22	33.69	34.54	33.09	34.34	518582
2020-05-26	36.24	36.59	35.17	35.55	941326
2020-05-27	36.62	38.16	36.43	38.05	968796
2020-05-28	39.07	39.22	35.53	35.64	1270048
2020-05-29	35.27	36.51	34.74	34.75	1263970
2020-06-01	35.11	36.48	34.47	35.34	726702
2020-06-02	35.94	36.54	35.32	36.13	670150
2020-06-03	37.06	38.29	36.63	38.09	647078
2020-06-04	37.53	38.60	36.72	36.83	665864
2020-06-05	37.64	38.52	37.08	38.17	1100464
2020-06-08	38.95	39.63	37.25	37.57	722136
2020-06-09	36.54	38.03	36.48	37.58	839596
2020-06-10	37.21	38.36	36.27	37.48	601294
2020-06-11	35.89	36.39	33.45	33.55	1289900
2020-06-12	35.41	35.86	33.57	35.11	795944
2020-06-15	33.34	37.25	33.14	37.20	1019866
2020-06-16	39.25	39.35	37.02	38.61	1062310
2020-06-17	38.49	39.10	37.45	37.73	546616
2020-06-18	37.03	37.61	36.32	37.18	779000
2020-06-19	37.80	37.80	36.13	36.71	1552780
2020-06-22	36.34	37.66	36.15	37.64	750952
2020-06-23	38.16	38.35	37.33	38.23	611576
2020-06-24	37.41	37.66	35.66	36.60	934306
2020-06-25	35.50	36.18	34.10	36.14	1171474
2020-06-26	36.08	36.08	35.04	35.31	1061378
2020-06-29	35.38	37.21	35.01	36.80	1042926
2020-06-30	36.80	38.21	36.60	38.06	841210
2020-07-01	38.03	38.18	36.51	36.67	751354
2020-07-02	37.67	37.72	36.67	36.74	495192
2020-07-06	37.88	38.18	37.07	38.15	478402
2020-07-07	37.66	39.28	37.60	38.52	1194382
2020-07-08	38.66	41.68	38.66	41.10	1623562
2020-07-09	41.45	41.89	38.62	38.95	929966
2020-07-10	39.17	40.18	38.88	39.70	507578
2020-07-13	40.39	40.97	38.50	38.56	843794
2020-07-14	38.43	39.86	37.93	39.78	621406
2020-07-15	41.31	41.39	39.78	41.11	706818
2020-07-16	41.36	42.19	40.78	41.89	738764
2020-07-17	42.25	42.68	41.42	41.57	860260
2020-07-20	41.49	42.08	40.84	42.01	670092
2020-07-21	42.94	43.29	42.25	42.49	863882
2020-07-22	42.21	45.40	42.14	44.68	1393756
2020-07-23	47.50	49.00	43.82	44.75	2341498
2020-07-24	44.72	46.10	44.23	45.69	991538
2020-07-27	46.12	49.04	45.88	49.01	1283056
2020-07-28	49.37	50.42	48.72	48.91	1561982
2020-07-29	49.08	51.66	48.92	51.50	1168158
2020-07-30	50.53	51.09	49.96	50.03	1015884
2020-07-31	49.89	49.95	48.17	49.59	1207190
2020-08-03	49.79	51.39	49.59	51.08	1065116
2020-08-04	50.68	51.61	49.63	49.79	797884
2020-08-05	50.41	51.24	49.74	50.81	752754
2020-08-06	50.79	51.64	50.17	50.30	794106
2020-08-07	49.96	50.59	48.96	49.98	699974
2020-08-10	50.34	52.75	50.25	50.91	593916
2020-08-11	51.29	51.60	48.91	48.97	1007988
2020-08-12	49.58	49.86	48.76	49.79	625906
2020-08-13	49.45	50.49	49.04	50.09	538206
2020-08-14	49.75	49.75	48.84	49.42	699684
2020-08-17	49.67	51.84	49.56	51.45	554922
2020-08-18	52.00	53.50	51.45	51.77	1250220
2020-08-19	51.91	51.91	51.00	51.44	461242
2020-08-20	50.81	52.38	50.39	51.01	446570
2020-08-21	50.61	52.66	50.23	52.27	742062
2020-08-24	52.64	52.68	51.52	51.99	579822
2020-08-25	52.37	52.37	50.76	51.56	603724
2020-08-26	51.79	51.79	50.25	50.34	611404
2020-08-27	50.86	51.18	49.09	49.23	702708
2020-08-28	49.70	50.19	49.13	49.45	601296
2020-08-31	49.50	49.62	47.60	48.02	903764
2020-09-01	47.63	50.43	47.28	50.40	939566
2020-09-02	50.73	50.73	48.66	49.74	596180
2020-09-03	50.03	50.03	46.92	47.40	691752
2020-09-04	47.83	48.47	44.68	46.65	815596
2020-09-08	45.79	47.76	45.40	47.26	820142
2020-09-09	47.71	49.73	47.55	49.45	676306
2020-09-10	49.76	50.49	48.95	49.20	806184
2020-09-11	49.56	50.53	49.19	49.75	619646
2020-09-14	50.33	50.91	49.29	50.03	569702
2020-09-15	50.02	51.35	49.72	50.42	950450
2020-09-16	51.06	52.50	50.54	51.75	767398
2020-09-17	50.79	51.55	49.53	50.88	685540
2020-09-18	51.30	51.65	49.44	50.51	1585008
2020-09-21	50.21	51.07	48.50	50.87	741928
2020-09-22	50.95	53.85	50.65	53.65	857076
2020-09-23	53.70	54.39	50.72	50.80	979334
2020-09-24	50.71	52.04	49.75	51.16	545058
2020-09-25	50.90	51.96	50.54	51.00	513520
2020-09-28	52.16	54.22	52.00	53.99	811808
2020-09-29	53.99	54.55	53.15	53.32	594378
2020-09-30	53.32	56.00	53.32	55.20	1300562
2020-10-01	56.13	56.97	55.21	56.70	782152
2020-10-02	55.37	58.16	55.23	57.51	618730
2020-10-05	58.04	58.53	55.52	56.54	863638
2020-10-06	57.12	57.58	54.50	54.94	808530
2020-10-07	56.25	56.65	53.60	54.62	851242
2020-10-08	54.34	56.57	54.33	55.82	713670
2020-10-09	56.80	57.20	55.69	56.36	708234
2020-10-12	56.75	57.75	56.11	57.50	458924
2020-10-13	56.47	57.06	53.53	56.62	782224
2020-10-14	57.01	57.27	55.70	56.52	406888
2020-10-15	55.58	57.88	55.33	57.49	419808
2020-10-16	57.75	58.29	55.74	55.80	537456
2020-10-19	56.06	56.53	54.72	55.02	443898
2020-10-20	55.21	55.74	54.05	54.16	717182
2020-10-21	54.62	54.76	50.71	51.65	1349982
2020-10-22	52.21	52.21	47.82	48.17	1980758
2020-10-23	48.76	50.25	47.60	50.13	1216490
2020-10-26	49.10	49.33	46.64	47.26	1292922
2020-10-27	47.23	47.41	45.79	46.08	865330
2020-10-28	44.86	47.09	44.33	46.03	866244
2020-10-29	46.02	46.44	44.02	44.50	607680
2020-10-30	44.37	45.27	42.77	43.55	834318
2020-11-02	44.51	45.49	43.35	44.00	1125078
2020-11-03	44.46	45.20	43.94	44.60	783180
2020-11-04	45.37	48.87	44.95	48.41	1199482
2020-11-05	48.87	49.37	47.83	48.28	488596
2020-11-06	48.26	48.26	45.75	46.28	757600
2020-11-09	47.39	47.90	41.69	41.76	1712950
2020-11-10	42.48	45.89	41.91	45.05	1336914
2020-11-11	45.37	45.66	44.13	45.37	900564
2020-11-12	45.36	45.99	43.55	44.14	924550
2020-11-13	44.71	45.93	44.32	44.98	657724
2020-11-16	45.47	45.50	44.00	45.05	923312
2020-11-17	44.99	46.00	44.35	45.18	901108
2020-11-18	45.07	46.40	44.82	45.53	924776
2020-11-19	45.87	46.59	45.49	46.21	970376
2020-11-20	46.00	46.57	44.88	44.92	752092
2020-11-23	45.21	46.53	45.21	46.20	515260
2020-11-24	46.62	46.64	44.98	45.15	708954
2020-11-25	45.27	46.31	44.76	45.90	716318
2020-11-27	45.79	46.25	44.72	46.15	358868
2020-11-30	45.75	45.77	43.57	45.08	897202
2020-12-01	45.75	45.75	43.85	44.42	1541558
2020-12-02	44.30	44.30	42.52	42.64	1197992
2020-12-03	42.88	45.35	42.88	45.01	871566
2020-12-04	44.97	45.00	43.11	44.04	853658
2020-12-07	44.21	45.72	43.47	45.54	672948
2020-12-08	45.01	45.18	43.25	44.14	1086558
2020-12-09	44.57	44.69	42.73	43.14	628394
2020-12-10	42.73	43.53	42.54	43.10	567214
2020-12-11	42.86	43.44	42.61	43.15	401872
2020-12-14	43.64	44.11	42.49	42.50	686096
2020-12-15	43.00	43.40	42.38	42.58	991154
2020-12-16	43.00	43.00	42.09	42.46	1402524
2020-12-17	42.81	45.16	42.76	44.13	2057390
2020-12-18	44.38	44.79	43.20	43.80	2407824
2020-12-21	42.88	43.59	42.26	43.13	1169128
2020-12-22	42.93	43.45	42.38	43.43	723250
2020-12-23	43.66	43.73	42.34	42.95	692226
2020-12-24	43.13	44.30	42.55	44.24	306438
2020-12-28	44.50	44.53	42.82	42.86	581622
2020-12-29	43.15	43.31	42.18	42.88	457696
2020-12-30	43.15	43.50	42.66	42.80	384400
2020-12-31	42.76	42.76	41.35	41.41	686142
2021-01-04	41.74	41.96	40.15	41.05	885948
2021-01-05	40.75	40.93	39.75	40.14	1440794
2021-01-06	39.58	40.63	39.00	40.44	1794278
2021-01-07	40.62	42.42	40.49	42.23	1136722
2021-01-08	42.50	42.54	39.94	40.08	790752
2021-01-11	39.70	41.22	39.26	40.92	1118780
2021-01-12	41.10	41.69	40.65	41.51	1165208
2021-01-13	41.93	43.28	40.80	40.91	745502
2021-01-14	40.97	41.66	40.56	41.01	634824
2021-01-15	40.67	41.39	40.25	41.02	825774
2021-01-19	41.59	42.65	41.41	42.60	921002
2021-01-20	42.91	46.09	42.63	45.55	1568338
2021-01-21	45.56	47.20	45.51	45.93	1107258
2021-01-22	45.51	47.76	44.75	47.65	1770956
2021-01-25	48.00	48.75	46.70	48.04	1131720
2021-01-26	48.43	48.97	45.67	47.00	1395810
2021-01-27	46.07	47.70	45.60	46.66	1492476
2021-01-28	45.75	46.55	42.86	43.01	3156744
2021-01-29	41.01	41.99	40.02	40.13	1608970
2021-02-01	40.54	41.53	39.50	41.35	1177308
2021-02-02	41.63	42.22	40.31	42.09	1344468
2021-02-03	42.24	42.86	41.69	42.65	993874
2021-02-04	42.75	43.50	42.00	42.81	685326
2021-02-05	43.14	43.85	42.42	43.50	954092
2021-02-08	43.84	45.25	43.65	45.10	844112
2021-02-09	45.13	45.63	43.92	44.03	665258
2021-02-10	44.01	44.86	42.73	44.42	936474
2021-02-11	44.61	45.73	44.23	44.24	1997550
2021-02-12	43.68	44.41	43.35	43.57	671610
2021-02-16	43.42	43.42	41.96	42.25	1750228
2021-02-17	41.76	42.42	40.91	41.97	2195754
2021-02-18	42.21	42.50	41.37	41.41	752192
2021-02-19	41.70	42.51	41.40	42.29	740078
2021-02-22	42.31	42.39	40.78	41.04	1522196
2021-02-23	40.59	41.28	39.70	41.16	1667692
2021-02-24	41.07	43.47	40.06	43.32	1159212
2021-02-25	42.89	42.92	40.88	41.08	1087956
2021-02-26	41.63	42.79	41.18	42.16	864364
2021-03-01	42.65	43.49	42.16	42.34	961918
2021-03-02	42.36	42.69	41.38	42.56	1020222
2021-03-03	42.76	42.76	41.09	41.57	818490
2021-03-04	41.57	42.89	39.90	41.20	1085058
2021-03-05	41.84	43.60	40.42	43.52	875890
2021-03-08	43.72	45.18	43.60	44.08	855708
2021-03-09	44.72	45.00	43.56	43.83	668506
2021-03-10	44.08	45.67	43.90	45.15	948200
2021-03-11	45.50	46.11	44.50	45.25	728996
2021-03-12	44.15	44.85	43.35	44.63	818222
2021-03-15	44.43	45.21	44.06	45.21	873942
2021-03-16	45.28	46.22	44.97	45.03	699128
2021-03-17	44.68	47.01	44.07	46.98	787510
2021-03-18	46.45	46.45	43.20	43.34	937000
2021-03-19	43.57	44.73	42.86	43.93	1736830
2021-03-22	44.29	44.69	43.40	44.34	398596
2021-03-23	44.29	44.56	42.71	42.89	734006
2021-03-24	43.36	44.64	43.12	43.15	624626
2021-03-25	42.60	44.68	42.03	44.49	721888
2021-03-26	44.99	46.37	44.44	46.32	525198
2021-03-29	45.94	46.75	44.57	44.93	799640
2021-03-30	44.62	46.35	44.22	46.04	1029478
2021-03-31	46.28	46.75	45.80	45.96	859102
2021-04-01	46.46	47.25	46.05	47.15	880136
2021-04-05	47.22	47.77	46.58	47.06	657916
2021-04-06	47.26	47.99	46.88	47.14	768760
2021-04-07	47.34	47.73	46.25	46.69	550962
2021-04-08	46.87	46.95	45.71	46.21	740646
2021-04-09	46.07	47.63	45.73	47.56	452128
2021-04-12	47.56	47.95	46.93	47.44	495220
2021-04-13	47.38	47.54	46.08	47.07	582178
2021-04-14	47.42	47.93	46.73	47.41	423396
2021-04-15	47.80	47.89	47.21	47.68	396122
2021-04-16	48.03	49.61	48.02	49.40	783450
2021-04-19	50.00	50.00	48.33	48.97	697178
2021-04-20	49.09	49.30	46.09	46.89	855074
2021-04-21	46.83	47.53	46.79	46.87	827146
2021-04-22	46.95	47.09	45.87	46.43	720702
2021-04-23	46.79	47.34	46.40	46.98	622650
2021-04-26	47.40	48.09	47.09	47.85	436164
2021-04-27	48.30	48.85	47.49	47.51	637920
2021-04-28	47.59	48.17	47.16	47.91	672678
2021-04-29	50.25	53.71	49.30	53.50	2330504
2021-04-30	52.93	54.13	52.28	53.20	1060606
2021-05-03	53.65	54.13	52.75	53.95	1123742
2021-05-04	54.02	55.23	53.38	55.16	966028
2021-05-05	55.99	55.32	54.11	55.08	756336
2021-05-06	55.42	55.93	54.59	55.91	910450
2021-05-07	56.11	58.40	55.57	58.31	1041462
2021-05-10	58.22	60.10	57.64	59.08	1612932
2021-05-11	58.01	58.01	55.82	56.55	1395692
2021-05-12	56.01	56.06	52.62	52.92	1872276
2021-05-13	53.13	55.95	53.13	55.64	896258
2021-05-14	56.26	56.59	55.33	56.34	655700
2021-05-17	55.91	56.11	54.54	55.93	640762
2021-05-18	55.93	56.00	54.01	54.08	698924
2021-05-19	52.69	54.16	51.86	53.39	714964
2021-05-20	53.05	54.11	52.94	53.78	535602
2021-05-21	54.07	54.77	52.54	52.88	534388
2021-05-24	53.42	53.49	52.57	52.97	452286
2021-05-25	53.00	54.29	53.00	53.13	651396
2021-05-26	53.40	54.55	52.98	54.33	828280
2021-05-27	54.75	54.88	54.04	54.19	694190
2021-05-28	54.68	54.75	53.54	53.84	508292
2021-06-01	54.22	54.50	53.13	53.51	963980
2021-06-02	53.57	53.57	51.98	52.46	717968
2021-06-03	52.12	52.22	50.85	51.63	511558
2021-06-04	51.96	52.44	51.09	52.17	469706
2021-06-07	52.18	52.32	51.58	52.07	482446
2021-06-08	52.28	52.69	51.93	52.42	395808
2021-06-09	52.73	52.86	50.54	50.71	850740
2021-06-10	50.16	50.44	48.00	48.59	1253076
2021-06-11	48.82	49.65	48.52	49.30	520660
2021-06-14	49.04	49.56	47.42	47.65	1003138
2021-06-15	47.80	48.45	47.44	48.09	738200
2021-06-16	47.84	47.99	46.98	47.06	803984
2021-06-17	46.74	48.12	46.47	47.34	842160
2021-06-18	46.90	48.34	46.76	47.60	1020880
2021-06-21	47.97	48.54	47.23	47.73	661090
2021-06-22	47.75	48.16	47.17	47.57	546934
2021-06-23	47.75	47.78	46.59	46.72	635858
2021-06-24	46.52	46.74	45.77	46.56	572594
2021-06-25	46.70	47.07	45.92	45.92	1701248
2021-06-28	46.06	47.02	45.83	46.88	655174
2021-06-29	46.88	48.14	46.75	47.30	468288
2021-06-30	46.84	47.29	46.56	47.04	477402
2021-07-01	47.08	48.48	46.62	48.26	675824
2021-07-02	48.38	48.65	47.51	47.58	396226
2021-07-06	47.71	47.71	45.63	46.33	466616
2021-07-07	46.27	47.67	46.25	47.32	461606
2021-07-08	46.14	46.75	44.92	45.47	540250
2021-07-09	45.86	46.94	45.86	46.31	481090
2021-07-12	45.89	46.44	45.50	46.38	518540
2021-07-13	46.04	46.13	45.09	45.30	627742
2021-07-14	45.83	46.19	44.96	45.26	362658
2021-07-15	45.16	45.66	44.10	44.83	606358
2021-07-16	45.06	45.71	44.09	44.17	637618
2021-07-19	43.53	44.89	43.34	44.15	628638
2021-07-20	44.57	46.31	44.20	45.96	907314
2021-07-21	46.33	47.16	46.00	46.38	585638
2021-07-22	45.63	46.07	44.87	45.92	427874
2021-07-23	46.24	48.25	46.24	48.16	584946
2021-07-26	48.29	48.84	47.55	47.98	793896
2021-07-27	47.62	48.42	47.18	48.32	791812
2021-07-28	48.42	48.94	47.24	47.85	987106
2021-07-29	52.33	54.81	51.01	53.45	1908576
2021-07-30	53.75	54.93	53.20	54.29	763032
2021-08-02	54.73	55.28	54.29	54.59	589484
2021-08-03	54.70	55.72	54.17	55.54	918208
2021-08-04	55.26	55.64	54.15	54.54	670836
2021-08-05	54.48	55.02	54.21	54.52	464268
2021-08-06	54.96	55.25	54.04	54.56	777144
2021-08-09	54.28	54.58	53.28	53.43	804690
2021-08-10	53.43	55.51	53.19	54.88	686728
2021-08-11	54.71	56.89	54.24	56.81	506086
2021-08-12	56.92	57.34	55.70	56.49	491588
2021-08-13	56.81	56.99	56.04	56.81	283000
2021-08-16	56.41	57.81	56.15	57.50	360464
2021-08-17	56.73	57.24	54.35	55.01	602044
2021-08-18	54.75	55.54	53.92	54.42	599332
2021-08-19	53.71	54.36	53.04	53.53	520722
2021-08-20	53.62	54.81	53.62	54.53	409138
2021-08-23	54.53	54.67	53.14	54.57	363222
2021-08-24	55.09	56.93	54.54	55.59	493086
2021-08-25	55.83	56.93	55.18	56.07	527170
2021-08-26	56.01	56.45	54.39	54.84	447872
2021-08-27	55.07	56.57	55.05	56.12	579478
2021-08-30	56.37	56.57	55.34	56.13	524504
2021-08-31	56.40	56.62	54.84	55.77	754342
2021-09-01	55.99	57.45	55.73	56.97	773424
2021-09-02	57.16	57.50	55.55	55.73	623834
2021-09-03	55.45	55.45	54.21	54.33	449918
2021-09-07	54.40	54.74	53.57	54.05	488622
2021-09-08	52.94	53.21	52.26	52.83	620748
2021-09-09	52.83	53.23	52.27	52.49	592678
2021-09-10	52.94	53.44	52.25	52.41	800604
2021-09-13	53.05	53.08	51.27	52.25	637220
2021-09-14	52.79	53.00	50.89	51.30	495420
2021-09-15	51.20	51.88	50.68	51.73	461882
2021-09-16	51.62	53.26	51.62	52.68	465764
2021-09-17	52.68	53.08	52.13	52.80	1690938
2021-09-20	51.50	52.12	50.15	50.87	590954
2021-09-21	50.99	51.18	49.56	50.14	648328
2021-09-22	50.58	51.37	50.21	50.31	608636
2021-09-23	50.54	51.13	50.19	50.20	457728
2021-09-24	49.93	50.74	49.18	50.37	415128
2021-09-27	49.89	51.34	49.78	50.98	570572
2021-09-28	50.69	51.07	49.45	49.48	623124
2021-09-29	49.91	50.40	49.68	49.85	424722
2021-09-30	50.15	50.17	48.50	48.50	502226
2021-10-01	48.89	49.19	48.12	48.67	628256
2021-10-04	48.44	49.19	48.24	48.48	569376
2021-10-05	48.79	49.16	48.37	48.89	471832
2021-10-06	48.32	49.39	48.00	48.94	479966
2021-10-07	49.17	50.23	48.98	49.49	509466
2021-10-08	49.57	49.85	48.86	49.14	441908
2021-10-11	48.98	49.76	48.91	49.29	282180
2021-10-12	49.31	50.21	49.26	49.63	624692
2021-10-13	49.83	50.82	49.58	50.79	684618
2021-10-14	52.16	52.59	51.51	52.22	598756
2021-10-15	52.99	53.00	50.76	50.77	586062
2021-10-18	50.24	52.05	50.18	52.01	440478
2021-10-19	52.25	52.25	50.83	51.41	339314
2021-10-20	51.70	52.67	51.37	52.36	292086
2021-10-21	52.12	52.72	51.40	51.89	566210
2021-10-22	52.16	53.38	52.00	52.06	533722
2021-10-25	52.19	53.54	51.76	53.42	585844
2021-10-26	53.50	53.55	52.32	52.91	670500
2021-10-27	53.28	55.73	53.14	53.18	1045628
2021-10-28	53.41	56.71	53.41	55.07	1120596
2021-10-29	55.49	56.64	54.03	54.36	705906
2021-11-01	54.00	54.63	53.00	54.08	603340
2021-11-02	53.95	53.95	52.30	53.53	713034
2021-11-03	53.72	55.32	53.71	54.95	538710
2021-11-04	55.24	56.33	54.45	54.70	507254
2021-11-05	55.28	56.74	55.28	56.38	500412
2021-11-08	56.29	56.61	55.49	55.79	352842
2021-11-09	56.16	58.40	56.16	58.10	569742
2021-11-10	57.76	58.24	56.21	56.56	409964
2021-11-11	56.97	57.78	56.54	56.98	320308
2021-11-12	57.36	58.25	56.97	57.61	691436
2021-11-15	58.06	58.06	57.13	57.18	488194
2021-11-16	57.15	59.28	56.80	59.02	708052
2021-11-17	58.96	59.77	58.40	59.54	474918
2021-11-18	59.74	59.89	59.07	59.41	489548
2021-11-19	59.26	61.64	59.22	59.36	1103636
2021-11-22	59.64	61.03	58.94	59.02	789342
2021-11-23	58.90	59.81	57.93	59.33	602882
2021-11-24	59.00	59.63	58.65	58.76	295744
2021-11-26	57.43	58.40	56.76	57.68	433818
2021-11-29	58.20	58.65	56.87	57.30	612046
2021-11-30	57.20	58.13	56.16	56.43	788730
2021-12-01	57.26	58.22	56.15	56.19	494354
2021-12-02	56.34	59.34	56.17	59.02	596096
2021-12-03	59.61	59.65	58.07	58.97	746308
2021-12-06	60.18	61.01	59.51	60.27	824960
2021-12-07	60.66	61.00	59.94	60.33	538466
2021-12-08	60.81	61.32	59.39	59.79	725276
2021-12-09	59.76	60.60	58.76	59.44	735992
2021-12-10	59.78	60.76	59.22	60.72	613398
2021-12-13	62.04	62.51	59.63	60.01	692784
2021-12-14	59.50	59.50	57.42	57.53	808330
2021-12-15	57.66	59.78	57.15	59.60	735700
2021-12-16	59.37	59.37	57.70	58.03	613624
2021-12-17	56.83	57.38	55.92	56.22	2192088
2021-12-20	55.36	55.47	54.00	55.10	1042646
2021-12-21	55.75	56.90	55.25	56.87	495408
2021-12-22	56.99	58.95	56.91	58.85	718750
2021-12-23	59.40	59.45	58.30	58.49	494394
2021-12-27	58.85	59.10	58.22	59.06	305316
2021-12-28	58.92	59.87	58.84	59.35	273290
2021-12-29	59.25	60.60	59.14	60.32	544776
2021-12-30	60.32	60.71	59.75	60.05	284066
2021-12-31	60.13	61.61	59.87	61.03	690942
2022-01-03	61.21	61.65	58.98	59.32	520234
2022-01-04	59.70	60.04	59.21	59.75	378140
2022-01-05	59.50	60.92	57.47	58.01	1096914
2022-01-06	58.01	58.01	55.36	55.59	1045156
2022-01-07	55.27	55.48	53.20	53.23	1282382
2022-01-10	52.42	54.02	51.76	53.90	634544
2022-01-11	53.89	54.95	53.20	54.72	480542
2022-01-12	54.57	55.82	54.57	54.86	520048
2022-01-13	56.69	58.77	56.31	58.04	1013392
2022-01-14	57.17	58.12	56.47	57.65	529474
2022-01-18	57.24	57.25	53.95	54.27	892424
2022-01-19	53.60	54.50	52.27	52.40	909756
2022-01-20	53.28	53.55	50.72	50.91	867024
2022-01-21	50.76	52.05	49.76	49.76	1034408
2022-01-24	49.00	52.83	48.87	52.78	848308
2022-01-25	51.60	52.59	50.65	52.25	1799084
2022-01-26	53.25	53.86	49.33	50.23	1130830
2022-01-27	51.06	51.55	48.81	49.32	1542802
2022-01-28	49.81	50.06	47.51	50.02	1473802
2022-01-31	49.03	51.07	49.00	51.02	1022854
2022-02-01	51.03	51.03	48.63	50.06	954080
2022-02-02	50.41	50.81	49.53	50.47	798530
2022-02-03	49.69	50.41	49.26	49.90	685456
2022-02-04	49.78	49.85	46.32	46.42	1594340
2022-02-07	46.82	47.68	46.18	47.17	1648402
2022-02-08	46.87	47.62	46.59	47.06	931496
2022-02-09	47.70	48.55	47.56	47.71	884002
2022-02-10	46.49	47.59	45.28	45.88	974744
2022-02-11	46.25	46.77	45.31	45.98	948848
2022-02-14	45.76	47.12	45.68	46.03	1071746
2022-02-15	46.49	46.95	46.15	46.88	928452
2022-02-16	46.60	46.96	46.00	46.80	635494
2022-02-17	46.43	46.75	45.34	45.81	861392
2022-02-18	45.81	46.96	45.77	46.72	872348
2022-02-22	45.98	46.86	44.77	45.08	976612
2022-02-23	45.49	45.69	44.37	44.52	1005144
2022-02-24	43.46	46.91	43.17	46.74	2004248
2022-02-25	46.56	49.09	46.42	48.87	939088
2022-02-28	48.58	49.53	48.53	49.29	864656
2022-03-01	48.97	50.43	48.97	50.05	954916
2022-03-02	50.43	51.09	50.05	50.50	917640
2022-03-03	50.96	50.96	49.27	49.60	651782
2022-03-04	49.37	49.65	48.89	49.37	593730
2022-03-07	49.23	49.53	46.19	46.35	794372
2022-03-08	46.12	48.28	45.66	46.90	1156310
2022-03-09	47.83	49.12	47.83	48.26	627882
2022-03-10	46.37	47.68	46.19	47.56	766060
2022-03-11	47.86	48.32	47.28	47.39	969398
2022-03-14	47.65	47.65	43.63	44.48	874554
2022-03-15	44.45	46.47	44.43	46.36	702986
2022-03-16	46.87	47.73	45.06	46.66	689858
2022-03-17	46.66	47.50	46.30	47.42	550704
2022-03-18	47.52	48.30	46.50	48.15	1135442
2022-03-21	47.91	48.15	45.76	46.24	755158
2022-03-22	46.21	47.08	45.56	46.18	691218
2022-03-23	45.68	45.68	43.68	43.80	706002
2022-03-24	43.45	43.64	42.25	42.43	926548
2022-03-25	42.34	42.54	41.27	41.44	712222
2022-03-28	41.38	41.67	40.70	41.22	1067582
2022-03-29	41.91	43.03	41.67	42.52	1298120
2022-03-30	42.59	42.59	40.69	41.04	646350
2022-03-31	40.75	40.91	39.52	39.62	870644
2022-04-01	39.91	40.20	39.29	40.09	992458
2022-04-04	40.43	41.03	40.00	40.72	750132
2022-04-05	40.83	41.15	39.64	39.79	1158836
2022-04-06	39.32	39.61	38.46	39.05	1066228
2022-04-07	39.10	39.54	37.78	38.74	1315758
2022-04-08	38.68	40.67	38.68	39.46	1218168
2022-04-11	39.39	40.52	39.22	39.52	620348
2022-04-12	40.42	41.19	39.41	39.66	734568
2022-04-13	39.59	41.13	39.44	40.84	690340
2022-04-14	40.87	41.55	40.11	40.68	578656
2022-04-18	40.29	41.00	39.61	39.84	578894
2022-04-19	40.06	41.84	39.94	41.51	393012
2022-04-20	41.87	42.75	41.53	41.71	542052
2022-04-21	42.37	42.57	40.65	40.98	449492
2022-04-22	40.80	40.80	39.76	40.08	577726
2022-04-25	39.63	41.78	39.29	41.75	752174
2022-04-26	41.58	42.45	40.39	40.48	574670
2022-04-27	40.14	40.51	38.93	39.62	698822
2022-04-28	41.97	43.20	39.78	42.17	1266688
2022-04-29	42.24	43.00	41.22	41.28	854068
2022-05-02	41.17	42.06	40.65	42.04	706522
2022-05-03	42.21	42.65	41.62	42.36	752362
2022-05-04	42.68	44.75	41.62	44.51	941070
2022-05-05	43.63	44.13	41.47	42.07	862364
2022-05-06	41.90	42.22	40.38	41.51	581448
2022-05-09	40.94	42.68	40.84	41.63	708984
2022-05-10	42.18	42.59	39.96	40.55	910140
2022-05-11	40.20	41.17	38.92	39.11	962562
2022-05-12	38.93	40.88	38.82	40.21	660096
2022-05-13	39.90	41.80	39.90	41.43	839838
2022-05-16	41.43	41.52	40.21	41.08	567166
2022-05-17	41.88	42.34	40.85	42.24	500990
2022-05-18	41.35	41.73	39.79	40.00	739802
2022-05-19	39.93	41.54	39.93	40.61	634162
2022-05-20	41.03	41.21	39.36	40.97	680316
2022-05-23	41.14	41.25	39.55	39.69	613102
2022-05-24	39.36	39.46	37.77	39.10	1173758
2022-05-25	39.04	40.98	39.04	40.82	768940
2022-05-26	42.03	42.84	41.33	42.30	731414
2022-05-27	42.49	42.95	42.09	42.89	466034
2022-05-31	42.54	42.96	41.93	42.66	723996
2022-06-01	42.80	42.80	41.92	42.22	569090
2022-06-02	42.42	43.17	41.89	42.73	421862
2022-06-03	42.15	43.25	42.00	42.59	548988
2022-06-06	42.71	42.88	42.04	42.29	549622
2022-06-07	41.61	42.65	41.42	42.60	457988
2022-06-08	42.11	42.48	41.52	41.76	585030
2022-06-09	41.66	42.47	41.38	41.92	598278
2022-06-10	41.39	41.45	39.77	40.06	741840
2022-06-13	38.86	39.86	37.57	38.08	1508308
2022-06-14	38.11	38.40	37.01	37.15	693902
2022-06-15	37.71	38.02	36.23	37.05	748722
2022-06-16	36.00	36.00	33.04	33.41	1312844
2022-06-17	32.56	33.08	31.26	32.90	2372534
2022-06-21	33.29	34.12	32.20	32.49	840110
2022-06-22	31.98	33.61	31.82	33.11	1092916
2022-06-23	33.45	36.39	33.42	36.02	1794788
2022-06-24	36.30	37.18	35.97	36.91	2144554
2022-06-27	36.85	37.92	36.23	37.21	703272
2022-06-28	37.46	37.75	36.18	36.23	657254
2022-06-29	35.99	36.33	35.44	35.89	446992
2022-06-30	35.48	36.66	35.06	36.25	488870
2022-07-01	36.47	38.80	36.34	38.60	765246
2022-07-05	37.94	39.99	37.82	39.93	812398
2022-07-06	39.93	40.30	38.24	39.11	627426
2022-07-07	39.29	39.68	38.76	39.62	475796
2022-07-08	39.39	40.94	39.39	40.88	806198
2022-07-11	40.74	41.42	40.54	41.28	776412
2022-07-12	40.60	42.35	40.60	40.91	750078
2022-07-13	40.01	41.59	39.07	41.44	622218
2022-07-14	40.76	41.21	40.01	41.03	423706
2022-07-15	41.96	41.96	40.32	41.48	650342
2022-07-18	41.74	42.03	40.93	41.12	539866
2022-07-19	41.72	42.53	41.14	42.51	683074
2022-07-20	42.29	42.44	41.40	42.06	610450
2022-07-21	41.76	42.77	40.65	42.71	826862
2022-07-22	43.18	43.94	42.63	43.72	998152
2022-07-25	43.40	43.82	43.06	43.49	883826
2022-07-26	43.47	43.54	42.69	43.02	620378
2022-07-27	43.14	44.69	42.39	44.32	846298
2022-07-28	44.37	45.44	42.08	44.16	1364892
2022-07-29	44.44	44.44	42.94	44.15	773532
2022-08-01	44.09	45.13	43.44	44.06	596518
2022-08-02	43.44	43.86	41.90	41.96	563004
2022-08-03	41.91	42.75	41.65	42.53	427738
2022-08-04	42.43	43.74	42.43	43.47	484308
2022-08-05	42.54	43.45	42.10	42.75	421332
2022-08-08	42.92	44.10	42.92	43.23	469686
2022-08-09	42.91	42.91	41.31	41.65	611624
2022-08-10	42.58	44.65	42.58	43.59	642126
2022-08-11	44.54	44.94	43.59	43.74	433884
2022-08-12	43.84	44.61	43.63	44.59	443242
2022-08-15	44.37	44.73	43.65	44.09	505452
2022-08-16	43.20	44.46	43.04	43.99	410960
2022-08-17	43.48	43.56	42.62	43.06	398224
2022-08-18	43.03	43.27	42.70	43.15	618304
2022-08-19	42.71	42.71	41.60	41.70	492334
2022-08-22	40.99	41.40	40.56	40.83	512376
2022-08-23	40.76	41.46	40.41	40.56	521350
2022-08-24	40.10	41.65	39.77	40.85	535268
2022-08-25	40.50	42.25	40.50	42.22	399626
2022-08-26	42.32	42.32	40.07	40.23	534710
2022-08-29	39.70	40.84	39.64	40.36	495526
2022-08-30	40.67	40.80	39.82	39.97	496070
2022-08-31	40.17	40.17	39.09	39.18	492164
2022-09-01	38.66	38.89	37.99	38.70	398002
2022-09-02	39.00	39.52	38.20	38.59	433796
2022-09-06	38.61	38.73	37.50	37.66	682632
2022-09-07	37.79	38.30	37.52	38.26	491470
2022-09-08	37.87	38.27	37.32	38.18	505436
2022-09-09	38.34	39.47	38.23	39.41	522564
2022-09-12	39.70	40.65	39.66	40.24	501716
2022-09-13	38.85	38.85	36.91	36.97	558458
2022-09-14	37.07	37.27	35.86	36.26	698344
2022-09-15	36.26	36.76	35.85	36.21	907308
2022-09-16	36.16	37.18	36.00	37.14	919526
2022-09-19	37.53	38.18	37.20	38.03	941520
2022-09-20	37.45	38.04	37.02	37.57	599828
2022-09-21	37.86	38.58	36.96	37.01	691700
2022-09-22	36.70	36.86	35.98	36.08	639088
2022-09-23	35.66	36.71	35.60	36.67	761824
2022-09-26	36.65	36.89	35.34	35.41	899890
2022-09-27	35.79	36.15	35.06	35.65	833260
2022-09-28	35.90	38.11	35.88	37.27	1255182
2022-09-29	36.51	36.51	35.61	35.72	685228
2022-09-30	35.72	35.90	35.08	35.14	720530
2022-10-03	35.87	36.81	35.39	36.49	1029086
2022-10-04	37.28	38.59	37.28	38.52	1303874
2022-10-05	37.92	38.23	37.29	37.96	475096
2022-10-06	37.77	38.68	37.77	38.51	494348
2022-10-07	38.02	38.02	36.88	37.10	635438
2022-10-10	37.02	37.07	36.28	36.57	654532
2022-10-11	36.34	37.18	35.90	36.37	885332
2022-10-12	36.15	36.15	35.12	35.45	872300
2022-10-13	34.50	35.62	33.13	35.36	1212460
2022-10-14	35.63	35.88	33.21	33.33	885618
2022-10-17	34.13	34.93	34.10	34.79	1120998
2022-10-18	35.67	36.17	35.06	35.77	905674
2022-10-19	35.30	35.33	32.98	33.38	948454
2022-10-20	33.46	34.08	32.84	33.14	835666
2022-10-21	33.14	34.55	32.70	34.50	1055376
2022-10-24	34.64	35.04	34.04	34.60	769866
2022-10-25	34.61	36.94	34.61	36.53	702452
2022-10-26	36.27	37.04	36.15	36.27	822500
2022-10-27	36.63	38.83	35.72	37.10	1520944
2022-10-28	37.00	38.51	36.52	38.38	812464
2022-10-31	37.63	38.41	37.07	38.08	589640
2022-11-01	39.24	39.36	37.97	38.39	485894
2022-11-02	38.38	39.16	36.98	37.04	732346
2022-11-03	36.25	36.67	35.52	35.97	418066
2022-11-04	36.52	37.60	35.94	36.93	395070
2022-11-07	37.17	37.34	35.72	36.81	527618
2022-11-08	36.89	37.38	36.26	36.83	532036
2022-11-09	36.39	38.31	36.31	36.88	502154
2022-11-10	39.81	42.90	39.28	41.32	1270386
2022-11-11	41.52	42.43	41.21	41.87	748554
2022-11-14	41.75	41.85	40.81	40.83	730856
2022-11-15	42.20	42.52	41.16	41.68	478058
2022-11-16	41.66	42.01	41.21	41.64	517632
2022-11-17	40.47	40.86	39.96	40.80	371294
2022-11-18	41.51	41.51	40.48	40.67	463880
2022-11-21	40.62	40.81	40.13	40.53	360972
2022-11-22	41.00	41.82	40.84	41.81	420058
2022-11-23	41.73	43.04	41.48	42.89	441990
2022-11-25	42.67	43.21	42.67	43.02	189142
2022-11-28	42.81	43.34	42.09	42.47	465654
2022-11-29	42.05	42.70	41.80	42.33	417342
2022-11-30	42.04	43.21	41.13	43.21	557744
2022-12-01	43.82	44.87	43.25	43.53	438134
2022-12-02	42.51	43.75	42.36	43.33	335370
2022-12-05	42.47	42.93	42.21	42.90	416918
2022-12-06	43.01	43.23	42.23	42.78	653792
2022-12-07	43.02	44.27	42.65	44.09	553018
2022-12-08	44.00	44.70	43.51	44.01	440626
2022-12-09	43.40	44.24	43.40	43.90	478962
2022-12-12	44.09	44.82	44.00	44.68	484624
2022-12-13	47.80	48.51	45.63	45.91	1290908
2022-12-14	46.24	46.90	45.63	45.99	646694
2022-12-15	44.89	47.43	44.51	47.17	1057630
2022-12-16	46.64	47.05	45.88	46.17	2483642
2022-12-19	45.88	46.36	45.01	45.05	759630
2022-12-20	44.68	45.18	44.15	44.66	512096
2022-12-21	45.28	45.93	45.01	45.93	507214
2022-12-22	45.34	46.40	44.94	46.39	550290
2022-12-23	46.06	46.16	45.44	46.13	477534
2022-12-27	46.00	46.33	45.62	46.03	433796
2022-12-28	46.25	46.29	44.67	44.73	596566
2022-12-29	45.04	46.41	44.40	46.21	462790
2022-12-30	45.61	46.29	45.49	46.10	491296
2023-01-03	46.93	47.34	46.15	46.65	597336
2023-01-04	47.77	49.32	47.67	48.52	962820
2023-01-05	47.96	49.40	47.71	48.92	872790
2023-01-06	49.36	50.43	49.22	49.90	580546
2023-01-09	50.00	50.67	49.43	49.69	583554
2023-01-10	49.28	49.75	48.90	49.48	744856
2023-01-11	50.10	50.64	49.88	50.45	619298
2023-01-12	50.59	51.04	49.68	50.46	647940
2023-01-13	49.73	51.07	49.73	50.52	987952
2023-01-17	50.36	50.72	49.88	49.93	826690
2023-01-18	50.45	51.49	49.52	49.70	525344
2023-01-19	49.47	49.47	48.34	48.93	748876
2023-01-20	49.10	50.11	48.14	50.09	912004
2023-01-23	49.90	50.74	49.66	50.41	494398
2023-01-24	50.49	51.44	49.96	51.42	529900
2023-01-25	50.97	52.47	50.97	52.20	785902
2023-01-26	52.20	53.21	51.50	52.91	708858
2023-01-27	52.73	53.58	52.73	53.30	562188
2023-01-30	52.48	53.36	51.63	51.71	655048
2023-01-31	52.10	53.93	52.01	53.85	1520546
2023-02-01	53.67	55.26	52.62	54.77	1277854
2023-02-02	54.45	58.61	54.14	58.30	1529012
2023-02-03	56.54	57.64	56.00	56.66	1018446
2023-02-06	55.74	55.99	54.89	55.17	708254
2023-02-07	55.22	57.31	54.85	57.01	1001856
2023-02-08	56.44	56.66	54.75	55.36	602646
2023-02-09	56.07	56.61	55.54	55.89	1108254
2023-02-10	55.66	56.83	55.66	56.32	877526
2023-02-13	56.16	57.86	55.86	57.79	674896
2023-02-14	57.08	57.76	56.28	57.25	698098
2023-02-15	56.42	57.41	56.24	56.58	685336
2023-02-16	55.35	56.02	54.96	55.39	768688
2023-02-17	55.11	55.22	52.64	54.52	1090994
2023-02-21	53.04	54.39	53.04	53.50	1152176
2023-02-22	53.86	54.09	52.94	53.68	1324298
2023-02-23	54.00	54.63	53.28	54.35	558578
2023-02-24	52.90	54.03	52.32	53.80	807364
2023-02-27	54.58	54.75	53.56	54.24	630380
2023-02-28	54.06	54.99	54.06	54.62	712194
2023-03-01	54.26	55.02	53.82	54.12	795748
2023-03-02	53.48	53.80	52.58	53.66	844968
2023-03-03	54.46	55.51	53.62	54.99	691880
2023-03-06	56.13	56.13	54.43	54.63	1137078
2023-03-07	55.01	55.15	53.77	53.78	604222
2023-03-08	54.26	55.23	53.50	55.22	528986
2023-03-09	55.25	56.23	54.54	54.56	621654
2023-03-10	55.48	55.48	52.47	53.25	1029628
2023-03-13	52.35	54.32	52.06	52.05	1140612
2023-03-14	53.05	53.96	52.63	53.14	820134
2023-03-15	52.79	53.81	51.81	53.25	1352758
2023-03-16	52.90	55.26	52.44	54.80	1188934
2023-03-17	54.79	55.15	54.06	54.74	2338562
2023-03-20	54.92	55.48	54.49	55.00	938130
2023-03-21	55.63	56.55	55.11	55.39	728304
2023-03-22	55.15	56.76	54.78	55.64	986926
2023-03-23	56.57	58.24	56.19	56.73	1327224
2023-03-24	56.39	57.71	55.76	57.33	1022448
2023-03-27	57.50	57.67	56.36	56.78	809610
2023-03-28	56.74	57.45	56.62	57.43	714584
2023-03-29	57.91	58.16	57.15	57.78	828894
2023-03-30	57.93	58.01	57.11	57.25	575076
2023-03-31	57.20	58.42	57.20	58.38	718438
2023-04-03	58.26	59.72	58.26	59.70	1785866
2023-04-04	59.48	59.85	57.80	58.33	1195528
2023-04-05	58.02	58.52	57.61	58.22	762864
2023-04-06	58.22	58.22	56.56	57.01	621622
2023-04-10	56.76	58.09	56.76	57.62	914016
2023-04-11	58.17	59.95	58.17	59.35	827464
2023-04-12	60.07	60.37	59.26	59.71	819724
2023-04-13	59.90	60.11	59.10	59.47	871800
2023-04-14	59.15	60.03	59.15	60.03	660966
2023-04-17	60.02	61.48	60.01	61.45	663680
2023-04-18	61.78	63.59	61.64	63.49	1013558
2023-04-19	63.19	63.42	61.93	62.89	776736
2023-04-20	63.59	65.34	63.34	63.66	1188986
2023-04-21	63.54	64.08	62.99	63.39	572960
2023-04-24	63.25	64.00	63.02	63.94	533082
2023-04-25	63.81	64.32	62.50	62.52	970564
2023-04-26	61.69	62.45	60.76	60.93	1076172
2023-04-27	60.93	61.27	58.36	61.12	1609098
2023-04-28	61.76	64.03	61.44	64.03	1566136
2023-05-01	63.58	64.28	62.48	62.93	784752
2023-05-02	63.02	63.37	61.43	63.20	828432
2023-05-03	63.44	64.57	62.98	63.08	766378
2023-05-04	62.67	63.20	61.65	62.08	731768
2023-05-05	62.84	63.16	61.91	63.07	546878
2023-05-08	62.85	63.80	62.27	63.49	568086
2023-05-09	63.49	64.00	63.17	63.21	795620
2023-05-10	64.00	64.00	62.21	62.91	640900
2023-05-11	63.04	63.65	62.74	63.41	506196
2023-05-12	63.43	64.11	62.62	63.17	410538
2023-05-15	63.30	63.30	62.10	62.26	821918
2023-05-16	61.49	61.96	60.56	61.33	1079964
2023-05-17	61.56	61.64	60.00	61.00	1148074
2023-05-18	60.96	62.11	60.67	61.93	836288
2023-05-19	62.26	62.26	60.16	60.69	666728
2023-05-22	60.70	61.45	60.21	60.24	1000598
2023-05-23	59.74	59.74	56.85	57.52	1503826
2023-05-24	57.65	58.81	57.54	58.69	945340
2023-05-25	59.23	60.09	58.99	59.58	782392
2023-05-26	59.33	59.33	58.11	58.53	723332
2023-05-30	58.70	59.46	58.35	59.19	458474
2023-05-31	59.01	59.18	57.17	57.67	789410
2023-06-01	58.47	59.28	58.04	59.07	642238
2023-06-02	59.62	61.98	59.54	61.58	781330
2023-06-05	60.80	61.20	60.03	61.58	669306
2023-06-06	60.86	64.38	60.86	64.35	724420
2023-06-07	64.47	66.00	64.35	65.18	1001120
2023-06-08	64.90	65.75	64.15	64.22	542384
2023-06-09	64.35	65.33	63.71	64.84	510172
2023-06-12	64.90	66.21	64.14	65.63	501432
2023-06-13	65.88	66.65	65.73	65.95	537930
2023-06-14	65.74	66.37	64.26	64.47	702154
2023-06-15	65.21	65.48	64.26	65.41	581222
2023-06-16	66.19	66.22	64.59	65.17	1445662
2023-06-20	65.43	66.87	65.33	66.45	933012
2023-06-21	65.98	67.83	65.98	67.58	904848
2023-06-22	67.32	67.74	66.37	67.52	974022
2023-06-23	67.39	69.00	67.39	68.53	1480436
2023-06-26	68.81	69.79	67.55	67.57	662370
2023-06-27	67.48	70.28	67.48	69.79	644374
2023-06-28	69.59	70.59	69.21	69.65	767226
2023-06-29	69.69	70.27	68.87	70.20	583116
2023-06-30	70.97	71.35	70.14	71.14	560354
2023-07-03	71.35	71.61	69.82	70.55	251394
2023-07-05	70.56	70.56	68.49	68.62	725276
2023-07-06	67.60	67.64	64.55	65.48	963598
2023-07-07	65.80	67.21	65.43	66.38	736960
2023-07-10	66.21	68.64	66.21	68.61	645848
2023-07-11	68.58	69.20	68.00	68.96	504082
2023-07-12	70.10	71.41	69.70	71.18	437730
2023-07-13	71.50	72.77	71.28	72.18	623612
2023-07-14	72.53	73.03	71.62	72.93	643792
2023-07-17	72.70	73.32	72.08	72.96	544974
2023-07-18	73.46	74.37	72.73	73.13	452122
2023-07-19	72.98	73.37	71.85	73.15	707578
2023-07-20	73.90	73.90	68.20	69.05	1185266
2023-07-21	69.61	70.55	69.58	70.26	597192
2023-07-24	70.21	71.31	69.79	70.70	424292
2023-07-25	70.49	72.54	70.49	71.69	666936
2023-07-26	71.31	72.03	69.38	70.34	748386
2023-07-27	70.83	71.82	69.00	69.20	847880
2023-07-28	73.67	76.28	70.87	75.25	1956454
2023-07-31	75.58	76.06	73.90	74.48	971558
2023-08-01	74.96	75.61	74.05	74.63	632272
2023-08-02	73.74	74.26	72.63	74.01	564622
2023-08-03	73.74	73.88	71.69	72.29	694288
2023-08-04	72.94	74.15	72.07	73.86	455278
2023-08-07	73.65	75.00	73.65	74.61	372188
2023-08-08	73.69	74.64	72.94	74.62	443312
2023-08-09	74.18	74.37	73.27	73.72	320114
2023-08-10	74.40	75.04	71.92	72.81	496146
2023-08-11	72.54	73.53	72.07	72.20	681036
2023-08-14	71.68	72.97	71.42	72.68	354976
2023-08-15	73.06	74.11	72.13	73.25	287652
2023-08-16	72.85	73.63	71.16	71.23	482196
2023-08-17	71.79	72.18	67.12	67.39	699298
2023-08-18	66.75	68.15	66.50	67.41	843828
2023-08-21	67.42	67.50	65.51	66.82	596406
2023-08-22	67.17	68.00	66.84	67.66	510292
2023-08-23	67.91	69.44	67.57	68.92	459864
2023-08-24	68.71	69.25	67.57	67.67	320810
2023-08-25	68.01	68.01	65.06	66.55	432688
2023-08-28	67.12	67.26	66.12	66.82	393868
2023-08-29	66.47	68.09	66.02	68.01	558184
2023-08-30	67.64	69.85	67.61	69.29	400464
2023-08-31	68.75	69.83	68.75	69.52	487742
2023-09-01	69.95	70.91	69.47	70.58	404508
2023-09-05	69.86	70.10	66.27	66.33	757122
2023-09-06	66.81	67.53	66.18	66.75	814938
2023-09-07	66.40	67.86	66.40	67.54	929718
2023-09-08	67.48	67.93	66.67	66.71	611888
2023-09-11	67.31	68.54	66.83	67.00	420622
2023-09-12	66.90	68.06	66.06	66.41	620762
2023-09-13	66.54	66.97	64.66	64.96	698414
2023-09-14	65.68	66.57	65.21	66.48	635096
2023-09-15	65.60	65.60	62.90	64.46	2102692
2023-09-18	64.46	65.18	63.99	64.69	429144
2023-09-19	64.50	65.15	63.92	64.55	446924
2023-09-20	64.94	65.68	63.23	63.32	415972
2023-09-21	62.16	62.25	61.18	61.52	792468
2023-09-22	62.00	62.00	61.06	61.36	648900
2023-09-25	60.97	62.54	60.97	61.62	418652
2023-09-26	61.20	61.66	60.53	60.68	504602
2023-09-27	61.43	61.60	60.48	60.75	488034
2023-09-28	60.75	62.18	60.75	61.93	566506
2023-09-29	62.74	62.85	60.68	61.20	607074
2023-10-02	60.75	61.56	59.91	60.32	875628
2023-10-03	59.75	59.81	57.50	57.88	712632
2023-10-04	58.20	59.11	57.88	58.80	469768
2023-10-05	58.47	59.00	57.87	58.43	533624
2023-10-06	57.66	58.74	57.02	57.84	698744
2023-10-09	57.40	58.61	57.02	58.48	644682
2023-10-10	58.55	60.36	58.55	59.35	710988
2023-10-11	59.72	60.37	58.82	59.64	568552
2023-10-12	59.35	59.35	55.99	56.83	553588
2023-10-13	57.12	57.62	56.36	56.53	520702
2023-10-16	57.22	57.62	56.60	57.17	474310
2023-10-17	56.57	58.33	56.57	57.37	527366
2023-10-18	56.56	56.92	55.77	56.30	480338
2023-10-19	56.58	56.73	54.97	55.28	929700
2023-10-20	55.43	55.94	54.87	55.43	833504
2023-10-23	55.33	56.40	55.31	56.03	684766
2023-10-24	56.12	56.61	55.35	55.72	709166
2023-10-25	55.28	55.52	54.67	54.93	463798
2023-10-26	55.76	56.62	55.17	55.74	649092
2023-10-27	55.72	56.48	55.39	55.77	559328
2023-10-30	56.40	56.70	55.27	56.00	754336
2023-10-31	56.28	57.38	56.28	57.01	969554
2023-11-01	54.88	61.23	54.62	61.03	1570984
2023-11-02	63.25	65.13	63.23	63.57	1221114
2023-11-03	65.25	67.39	65.25	66.71	791620
2023-11-06	65.72	66.21	64.88	65.59	750178
2023-11-07	65.56	67.09	65.28	66.46	651452
2023-11-08	66.60	67.20	66.20	66.65	676204
2023-11-09	66.77	67.17	64.71	65.03	864634
2023-11-10	65.40	67.41	65.17	67.27	936422
2023-11-13	66.62	67.44	66.00	67.19	592404
2023-11-14	70.07	73.15	69.93	72.47	1254722
2023-11-15	71.97	73.14	70.82	70.83	594306
2023-11-16	71.00	71.65	70.06	70.93	545370
2023-11-17	71.34	72.26	70.95	71.25	731346
2023-11-20	71.16	71.45	70.35	71.40	450866
2023-11-21	71.06	71.26	70.39	70.45	367432
2023-11-22	71.11	71.90	70.68	71.02	408722
2023-11-24	70.63	71.10	70.50	70.82	128256
2023-11-27	70.23	70.70	69.97	70.25	460448
2023-11-28	70.15	70.51	69.38	69.59	543574
2023-11-29	70.66	71.39	70.31	70.41	645270
2023-11-30	70.09	70.75	68.85	70.65	581746
2023-12-01	70.53	73.53	70.53	73.48	802500
2023-12-04	73.15	74.45	73.05	74.00	722374
2023-12-05	73.70	74.36	73.02	73.04	657706
2023-12-06	74.02	76.05	74.02	75.26	801024
2023-12-07	75.66	76.81	75.11	76.76	551862
2023-12-08	76.63	79.16	76.54	78.78	1193024
2023-12-11	77.94	78.73	77.41	77.79	472750
2023-12-12	78.07	78.08	77.28	77.32	410030
2023-12-13	78.19	81.57	76.50	81.00	1023552
2023-12-14	83.15	89.41	83.08	89.33	1879468
2023-12-15	88.24	88.60	86.25	86.52	3895852
2023-12-18	85.61	86.11	84.36	85.57	768938
2023-12-19	87.11	88.44	86.48	87.37	743214
2023-12-20	87.44	88.35	85.61	85.64	800900
2023-12-21	87.94	87.94	86.16	87.20	462654
2023-12-22	87.45	87.94	86.30	86.76	588522
2023-12-26	87.17	88.14	86.91	87.78	337480
2023-12-27	88.09	88.89	87.55	88.29	362842
2023-12-28	87.57	88.30	87.31	87.68	337410
2023-12-29	87.25	87.95	86.80	87.10	299258
2024-01-02	85.64	86.12	84.50	85.38	640562
2024-01-03	84.00	84.69	82.54	83.42	561824
2024-01-04	83.75	84.32	83.07	83.16	440368
2024-01-05	82.80	85.00	82.05	83.96	462140
2024-01-08	84.48	85.85	84.42	85.05	429464
2024-01-09	83.74	84.92	83.56	84.89	422548
2024-01-10	85.42	87.20	85.41	86.86	423426
2024-01-11	85.92	87.53	85.39	87.38	640442
2024-01-12	88.22	88.22	85.26	85.97	260292
2024-01-16	85.11	85.63	84.62	85.11	490754
2024-01-17	83.96	84.68	83.50	84.25	342250
2024-01-18	86.10	86.29	84.76	86.00	391062
2024-01-19	86.23	87.25	85.13	87.01	329220
2024-01-22	86.95	89.84	86.82	88.25	957604
2024-01-23	86.89	87.50	82.95	83.43	989884
2024-01-24	84.52	84.53	81.08	81.51	874820
2024-01-25	83.20	83.24	82.13	83.06	924790
2024-01-26	83.14	84.17	82.37	82.72	520036
2024-01-29	83.38	84.04	82.71	83.69	600982
2024-01-30	83.73	85.17	83.50	84.18	418532
2024-01-31	84.07	85.25	82.59	82.81	591464
2024-02-01	82.69	82.92	75.51	76.78	2279318
2024-02-02	75.04	76.60	74.17	75.31	1463728
2024-02-05	74.11	77.10	74.05	75.85	1714644
2024-02-06	75.87	76.57	74.78	76.32	1061058
2024-02-07	76.98	77.96	76.15	76.72	739630
2024-02-08	76.96	77.43	76.07	77.28	882126
2024-02-09	77.12	77.96	76.47	77.21	637898
2024-02-12	77.83	80.79	77.76	80.44	842202
2024-02-13	76.30	77.76	75.31	75.91	987098
2024-02-14	77.15	78.02	75.92	77.57	615616
2024-02-15	78.26	78.82	77.42	78.27	479198
2024-02-16	76.51	76.82	75.18	75.23	740682
2024-02-20	74.09	75.53	73.89	75.32	740416
2024-02-21	76.08	77.24	75.73	76.40	740800
2024-02-22	76.39	77.10	75.87	76.59	592468
2024-02-23	78.36	79.44	76.76	78.46	1058940
2024-02-26	79.22	79.25	78.21	78.28	620370
2024-02-27	79.01	79.35	77.31	78.10	668258
2024-02-28	77.56	78.16	77.31	77.67	607240
2024-02-29	78.70	79.35	78.22	78.83	872918
2024-03-01	78.78	79.89	77.77	79.81	812522
2024-03-04	80.01	80.71	78.30	78.50	651672
2024-03-05	78.34	79.38	76.85	77.23	787204
2024-03-06	77.95	78.40	76.70	78.35	741712
2024-03-07	79.08	81.35	79.08	79.69	723630
2024-03-08	80.45	81.15	79.02	79.92	719602
2024-03-11	79.71	80.17	78.02	78.90	724416
2024-03-12	78.76	80.36	77.57	79.96	808484
2024-03-13	80.28	81.83	80.21	80.25	788730
2024-03-14	79.14	79.80	76.35	77.24	1210872
2024-03-15	76.65	79.34	76.65	78.66	7116048
2024-03-18	79.25	79.53	76.78	77.72	871242
2024-03-19	77.51	79.09	77.22	78.76	1031204
2024-03-20	78.64	82.15	78.25	81.97	851556
2024-03-21	83.07	84.80	83.00	83.16	863096
2024-03-22	83.59	83.60	82.56	82.98	384424
2024-03-25	82.58	84.49	82.58	83.63	467002
2024-03-26	83.74	84.34	83.02	83.43	519840
2024-03-27	84.12	86.44	83.83	86.32	639152
2024-03-28	86.35	88.94	86.35	87.73	724614
2024-04-01	87.73	88.38	85.58	86.03	494814
2024-04-02	83.45	83.45	81.18	81.53	810546
2024-04-03	80.50	82.72	80.19	82.21	413392
2024-04-04	83.69	83.96	80.87	81.01	445030
2024-04-05	81.01	82.44	80.94	81.80	512212
2024-04-08	82.34	82.34	81.08	81.49	926074
2024-04-09	82.22	82.86	80.88	82.30	1056256
2024-04-10	79.21	79.60	77.41	78.09	968252
2024-04-11	78.50	79.26	78.02	79.25	704676
2024-04-12	78.71	79.71	78.50	79.57	493434
2024-04-15	80.00	80.27	77.37	77.58	521398
2024-04-16	76.75	77.00	75.02	76.05	487794
2024-04-17	76.75	77.94	74.70	75.07	674620
2024-04-18	77.25	77.25	74.82	75.05	723990
2024-04-19	75.11	76.36	74.90	75.22	570648
2024-04-22	75.85	76.86	75.14	76.04	430226
2024-04-23	76.52	79.41	76.52	79.10	534198
2024-04-24	78.54	80.06	76.74	77.35	905598
2024-04-25	82.66	83.45	79.32	82.54	1902612
2024-04-26	83.86	87.13	83.83	84.74	1187858
2024-04-29	85.46	86.40	83.62	84.68	662100
2024-04-30	83.53	84.17	82.81	82.87	540590
2024-05-01	82.75	85.11	82.16	83.28	546698
2024-05-02	84.70	86.62	83.06	86.56	760794
2024-05-03	89.17	91.63	87.94	88.52	624314
2024-05-06	86.25	88.13	86.01	87.66	1656674
2024-05-07	88.30	91.89	88.30	90.29	2553380
2024-05-08	89.50	90.98	89.27	90.36	1208328
2024-05-09	90.32	91.20	89.75	90.52	622494
2024-05-10	90.50	90.99	89.98	90.14	563928
2024-05-13	90.78	91.37	89.89	90.05	462404
2024-05-14	91.14	91.14	90.16	90.91	422756
2024-05-15	93.02	94.98	92.67	94.07	963726
2024-05-16	93.50	93.92	91.47	91.52	1072870
2024-05-17	91.88	91.88	90.79	91.50	495754
2024-05-20	91.51	92.49	91.19	91.30	465316
2024-05-21	90.92	90.92	88.93	89.14	439114
2024-05-22	88.32	88.32	85.90	87.29	1042784
2024-05-23	87.93	88.08	85.60	86.34	521082
2024-05-24	87.42	87.74	86.67	87.31	372958
2024-05-28	87.85	88.31	85.69	86.12	313816
2024-05-29	84.85	85.55	84.14	84.93	365848
2024-05-30	85.84	87.79	85.26	87.69	539522
2024-05-31	88.29	89.56	86.58	88.18	781648
2024-06-03	89.39	89.96	88.45	88.65	864364
2024-06-04	87.98	88.80	86.25	86.29	666086
2024-06-05	86.96	88.47	86.42	88.34	740306
2024-06-06	87.82	89.00	87.04	87.42	2188692
2024-06-07	85.36	86.42	83.53	84.62	2032590
2024-06-10	83.47	84.49	82.62	84.35	804060
2024-06-11	83.77	83.77	82.26	82.33	1144580
2024-06-12	86.43	88.51	84.71	85.05	992874
2024-06-13	84.63	84.73	83.06	83.44	675818
2024-06-14	81.82	82.19	80.95	81.37	802824
2024-06-17	81.63	83.25	81.55	83.21	941368
2024-06-18	82.49	83.24	81.49	82.01	638560
2024-06-20	81.86	82.68	81.11	81.44	565876
2024-06-21	81.53	81.76	80.00	80.11	2217254
2024-06-24	80.55	83.36	80.45	82.97	1414512
2024-06-25	83.08	83.11	80.59	81.84	1422650
2024-06-26	81.04	81.36	80.54	81.09	506274
2024-06-27	80.98	81.36	80.23	81.08	619908
2024-06-28	81.99	82.21	80.24	80.93	1182506
2024-07-01	81.37	81.65	77.85	78.08	767092
2024-07-02	77.04	77.50	76.08	77.28	785358
2024-07-03	77.15	78.54	76.56	77.82	379718
2024-07-05	77.43	77.77	76.05	76.12	407926
2024-07-08	77.14	77.56	76.55	77.05	661616
2024-07-09	76.65	78.24	76.35	77.30	844844
2024-07-10	78.11	80.37	77.90	80.01	682640
2024-07-11	83.06	88.32	83.06	87.40	1428710
2024-07-12	88.23	90.15	88.23	88.97	895910
2024-07-15	89.66	91.34	89.11	89.32	650180
2024-07-16	90.97	95.71	90.58	95.27	1015132
2024-07-17	94.18	96.77	94.18	95.01	1168220
2024-07-18	96.34	102.60	95.88	96.94	1840394
2024-07-19	96.00	97.23	94.79	95.05	971052
2024-07-22	95.10	97.03	93.06	96.70	693864
2024-07-23	95.64	99.76	94.73	98.83	941348
2024-07-24	99.00	100.12	95.62	95.76	1063046
2024-07-25	95.76	97.56	91.73	96.58	1983468
2024-07-26	99.18	102.00	98.95	100.05	1258108
2024-07-29	100.14	101.57	99.20	101.04	860168
2024-07-30	100.98	102.39	100.00	101.64	649492
2024-07-31	102.50	105.29	100.37	101.44	786406
2024-08-01	101.73	102.58	97.32	97.99	1089282
2024-08-02	94.93	96.45	93.10	95.66	920054
2024-08-05	87.13	92.84	86.88	91.01	950956
2024-08-06	90.05	93.93	89.19	91.53	790784
2024-08-07	92.91	93.65	86.94	87.10	1134116
2024-08-08	88.50	89.80	87.06	89.29	862150
2024-08-09	89.54	90.17	88.76	89.29	554110
2024-08-12	89.27	89.43	87.98	88.86	541716
2024-08-13	89.50	90.97	88.67	89.90	537754
2024-08-14	92.15	92.15	88.80	89.37	854728
2024-08-15	90.41	91.15	89.03	90.32	769412
2024-08-16	90.04	92.15	89.79	89.88	468536
2024-08-19	90.58	93.62	90.48	93.50	719526
2024-08-20	93.74	94.99	92.27	92.65	603584
2024-08-21	94.37	97.09	94.13	97.08	882714
2024-08-22	96.88	97.43	95.88	96.42	534040
2024-08-23	97.46	103.30	96.66	102.97	1103894
2024-08-26	104.03	104.03	100.91	100.92	1015664
2024-08-27	99.89	100.38	99.08	99.48	641258
2024-08-28	98.68	100.00	97.81	98.90	596074
2024-08-29	99.38	99.38	97.45	98.55	432216
2024-08-30	99.51	99.92	97.02	99.04	620254
2024-09-03	98.43	99.77	95.00	95.34	659882
2024-09-04	94.78	95.93	93.15	95.13	611976
2024-09-05	95.93	96.33	94.33	94.64	563972
2024-09-06	94.95	97.77	94.79	94.83	736672
2024-09-09	94.74	96.64	94.14	94.89	658402
2024-09-10	95.46	95.88	93.93	95.33	491260
2024-09-11	94.14	96.04	92.48	95.89	852126
2024-09-12	96.29	98.73	95.74	97.78	657984
2024-09-13	99.97	102.98	99.61	101.41	815676
2024-09-16	102.10	102.92	99.43	100.80	1075270
2024-09-17	102.22	103.08	100.92	102.18	645470
2024-09-18	102.65	105.50	100.86	101.28	726148
2024-09-19	104.28	106.99	102.23	106.85	1181928
2024-09-20	102.58	104.95	101.33	101.67	2224046
2024-09-23	102.85	103.52	101.80	102.94	694742
2024-09-24	102.95	103.53	101.85	102.70	671426
2024-09-25	101.97	102.36	99.87	100.23	832496
2024-09-26	102.04	102.04	100.11	100.34	473974
2024-09-27	101.80	103.47	100.73	101.87	556136
2024-09-30	100.92	103.03	100.39	102.54	618412
2024-10-01	102.98	103.77	100.60	102.70	363658
2024-10-02	101.41	102.50	99.98	101.16	433894
2024-10-03	100.65	101.37	99.41	101.22	287950
2024-10-04	102.35	102.35	97.34	99.02	437510
2024-10-07	97.49	98.12	96.19	97.62	434448
2024-10-08	98.18	99.68	96.73	98.10	342734
2024-10-09	98.10	98.75	97.13	97.41	381062
2024-10-10	95.73	96.87	95.27	96.04	378976
2024-10-11	95.90	97.46	95.90	96.90	351546
2024-10-14	97.12	98.82	96.76	98.37	336034
2024-10-15	99.78	100.64	98.77	98.91	509836
2024-10-16	100.66	101.69	99.93	101.64	496650
2024-10-17	101.33	101.48	100.13	100.96	433508
2024-10-18	101.52	102.91	100.58	102.00	594006
2024-10-21	101.30	101.59	96.64	96.82	717196
2024-10-22	95.00	95.00	91.68	92.01	826876
2024-10-23	91.50	92.72	90.75	91.66	768986
2024-10-24	92.53	93.30	91.64	92.72	752754
2024-10-25	93.78	93.78	91.22	91.42	665626
2024-10-28	92.39	93.49	91.94	92.24	809628
2024-10-29	85.65	90.45	81.50	90.27	2088550
2024-10-30	85.54	91.34	83.27	88.77	1381064
2024-10-31	89.26	91.65	88.45	90.60	1388072
2024-11-01	92.50	93.56	90.86	91.72	1273060
2024-11-04	92.37	96.05	92.37	92.79	676616
2024-11-05	92.05	95.59	92.01	95.40	745788
2024-11-06	92.64	93.74	88.84	93.33	2038264
2024-11-07	92.98	94.56	92.25	93.82	898408
2024-11-08	94.07	95.41	93.63	95.39	802936
2024-11-11	96.53	96.62	94.09	95.00	728130
2024-11-12	94.22	94.61	90.36	90.43	641740
2024-11-13	92.32	92.50	88.47	88.96	1179860
2024-11-14	89.63	91.64	89.63	90.62	1368536
2024-11-15	91.09	91.89	89.60	89.71	817758
2024-11-18	89.57	90.30	88.58	88.72	439386
2024-11-19	88.25	89.43	87.05	89.13	361108
2024-11-20	88.92	89.27	88.20	89.12	407546
2024-11-21	89.81	90.86	88.74	88.84	535900
2024-11-22	91.06	92.44	89.84	92.22	776158
2024-11-25	94.33	98.74	94.00	97.93	800352
2024-11-26	96.61	97.19	94.72	95.81	686170
2024-11-27	97.43	98.67	94.44	94.65	917534
2024-11-29	96.15	97.46	94.86	95.54	306336
2024-12-02	95.13	96.17	94.18	95.54	483720
2024-12-03	96.08	96.08	93.72	95.28	647540
2024-12-04	94.23	94.23	91.38	92.15	778930
2024-12-05	92.53	92.97	89.86	89.91	797236
2024-12-06	92.50	92.52	89.60	90.31	763578
2024-12-09	91.30	93.26	90.77	93.20	950232
2024-12-10	90.00	92.79	89.93	91.28	784362
2024-12-11	92.62	92.62	89.84	90.00	503630
2024-12-12	89.79	90.28	88.53	88.73	512638
2024-12-13	86.97	87.20	83.23	84.22	1483510
2024-12-16	84.40	85.31	83.33	83.17	954524
2024-12-17	83.46	84.32	81.57	81.90	1365084
2024-12-18	82.67	82.80	77.71	78.17	1374870
2024-12-19	75.97	77.00	75.22	75.96	1617150
2024-12-20	75.51	77.79	75.51	77.31	4091964
2024-12-23	76.83	77.71	76.61	77.31	564486
2024-12-24	77.03	78.05	76.86	78.05	230542
2024-12-26	77.06	78.46	76.70	78.05	460540
2024-12-27	77.55	78.66	76.31	77.05	594622
2024-12-30	76.50	77.31	75.47	76.72	723672
2024-12-31	77.29	77.97	76.66	76.91	609234
2025-01-02	78.18	78.31	75.39	76.01	958046
2025-01-03	76.06	76.76	75.15	75.72	2014782
2025-01-06	76.74	77.27	74.94	75.15	898363
2025-01-07	75.00	76.36	74.30	74.49	944151
2025-01-08	73.78	76.51	73.05	76.23	1001432
2025-01-10	75.42	75.65	73.91	73.93	783565
2025-01-13	73.39	75.70	73.39	75.65	705619
2025-01-14	77.60	78.82	76.39	78.52	1256621
2025-01-15	82.50	83.00	79.80	80.58	960366
2025-01-16	80.23	80.89	78.96	80.76	655386
2025-01-17	83.16	83.27	80.00	80.58	560276
2025-01-21	81.91	82.66	80.20	80.57	605584
2025-01-22	80.10	82.20	79.83	82.06	744246
2025-01-23	81.92	83.10	81.51	82.16	889149
2025-01-24	81.96	82.21	80.61	80.98	990905
2025-01-27	80.83	84.50	80.83	82.91	1232857
2025-01-28	82.41	82.60	80.36	80.88	653827
2025-01-29	80.49	81.01	77.50	78.82	1230036
2025-01-30	81.45	82.72	77.39	81.02	1966067
2025-01-31	79.73	80.21	77.57	77.87	1263935
2025-02-03	76.18	76.93	74.60	76.16	1253326
2025-02-04	75.82	78.45	75.54	77.37	1309149
2025-02-05	78.52	79.03	76.30	77.17	1122826
2025-02-06	76.84	77.89	76.09	76.58	760145
2025-02-07	76.26	76.26	73.33	73.76	841974
2025-02-10	74.39	74.94	73.65	74.51	869664
2025-02-11	74.13	75.29	74.13	75.21	510629
2025-02-12	73.29	73.51	72.19	73.25	999994
2025-02-13	74.17	74.27	73.14	73.50	523028
2025-02-14	74.20	75.64	73.32	73.78	633267
2025-02-18	73.78	74.00	71.88	74.00	949678
2025-02-19	72.03	73.71	71.05	73.25	1003949
2025-02-20	73.11	74.31	72.68	74.19	584784
2025-02-21	75.34	75.34	73.19	73.78	810352
2025-02-24	73.63	74.00	72.16	72.27	931823
2025-02-25	72.84	76.37	72.84	75.94	919179
2025-02-26	75.80	76.15	74.38	74.78	792711
2025-02-27	73.60	75.32	72.88	73.10	694291
2025-02-28	72.93	73.41	71.55	72.47	1061351
2025-03-03	72.11	72.83	70.28	70.70	1173381
2025-03-04	70.00	72.66	69.26	71.85	1108634
2025-03-05	71.98	74.85	71.98	74.71	1208824
2025-03-06	75.19	77.40	74.76	76.69	1074441
2025-03-07	76.73	78.05	75.82	77.60	1292170
2025-03-10	77.36	79.32	74.80	74.80	1676779
2025-03-11	75.24	75.59	74.00	74.47	902990
2025-03-12	74.33	74.58	72.08	72.16	1321296
2025-03-13	72.47	72.62	68.93	69.41	1444050
2025-03-14	70.27	70.53	69.15	69.99	903963
2025-03-17	70.25	70.69	69.18	70.46	816590
2025-03-18	70.35	70.72	69.33	69.86	760249
2025-03-19	69.60	71.77	69.60	71.17	736438
2025-03-20	70.99	72.85	70.99	71.47	686768
2025-03-21	69.52	70.87	69.05	70.38	2304856
2025-03-24	71.26	73.42	71.14	73.28	727604
2025-03-25	72.01	74.00	71.88	72.91	824476
2025-03-26	73.29	74.38	72.17	72.89	549956
2025-03-27	72.54	73.43	72.18	72.65	405129
2025-03-28	73.12	73.12	70.10	70.33	498170
2025-03-31	70.00	71.19	68.71	70.88	879194
2025-04-01	71.28	71.28	69.81	71.08	474954
2025-04-02	69.88	71.68	69.88	71.44	616330
2025-04-03	68.45	69.16	65.75	66.61	1131066
2025-04-04	65.19	70.52	65.19	69.14	1927086
2025-04-07	66.75	70.04	64.86	66.00	1721421
2025-04-08	67.40	68.08	61.32	62.53	1242985
2025-04-09	61.36	68.82	59.27	66.59	1331305
2025-04-10	64.44	65.94	61.27	63.20	882080
2025-04-11	62.74	64.09	60.64	63.98	1044138
2025-04-14	65.03	65.11	62.82	64.54	517393
2025-04-15	64.14	65.57	63.60	64.07	712910
2025-04-16	63.95	64.86	62.24	62.84	769099
2025-04-17	62.78	65.72	62.78	65.13	839969
2025-04-21	64.56	64.75	63.44	64.52	628668
2025-04-22	65.74	68.55	65.33	68.16	757628
2025-04-23	69.89	71.37	67.98	68.21	1525926
2025-04-24	64.90	69.81	64.71	68.92	1692679
2025-04-25	68.03	68.65	67.04	67.95	725228
2025-04-28	67.67	68.76	66.96	67.69	872741
2025-04-29	67.27	67.91	66.04	66.96	744209
2025-04-30	66.12	68.42	65.37	68.14	1102774
2025-05-01	67.98	68.72	66.83	66.95	729443
2025-05-02	67.73	68.94	67.48	68.68	630782
2025-05-05	69.11	69.66	68.09	68.27	971339
2025-05-06	67.86	68.55	66.44	66.51	715621
2025-05-07	67.49	69.06	67.00	68.11	1440704
2025-05-08	68.99	70.29	68.22	69.19	636879
2025-05-09	69.21	69.25	67.87	68.21	460084
2025-05-12	71.94	73.49	69.63	70.85	937659
2025-05-13	71.36	71.78	70.69	71.07	917339
2025-05-14	70.36	70.43	67.10	67.21	1210275
2025-05-15	67.30	68.21	66.10	67.70	576023
2025-05-16	68.01	69.11	67.54	69.03	644249
2025-05-19	67.44	68.24	66.99	67.87	553512
2025-05-20	67.43	67.90	66.32	66.52	500479
2025-05-21	66.52	66.59	63.89	64.07	880593
2025-05-22	63.56	64.82	62.76	64.35	1176009
2025-05-23	63.38	64.54	63.38	64.22	536397
2025-05-27	65.02	65.91	63.74	65.81	731187
2025-05-28	65.52	65.95	63.49	63.68	595205
2025-05-29	64.63	64.76	63.07	63.99	920060
2025-05-30	63.72	64.03	62.93	63.61	792857
2025-06-02	63.17	63.43	61.57	63.20	944598
2025-06-03	63.08	64.64	62.86	64.27	781411
2025-06-04	64.47	66.30	64.35	65.57	919062
2025-06-05	65.40	65.86	64.35	65.24	716509
2025-06-06	65.63	65.95	63.84	64.00	863667
2025-06-09	64.81	65.72	63.94	65.28	982669
2025-06-10	66.34	67.79	65.27	67.76	1110735
2025-06-11	68.60	69.35	65.60	65.68	891606
2025-06-12	65.60	66.39	64.65	65.95	610539
2025-06-13	65.29	66.12	63.90	64.04	812982
2025-06-16	64.64	65.00	63.66	64.58	593807
2025-06-17	64.61	65.86	62.33	62.57	975470
2025-06-18	62.41	63.69	62.09	62.44	865453
2025-06-20	62.85	64.24	62.50	63.91	1496728
2025-06-23	63.42	67.00	63.30	66.95	876900
2025-06-24	66.76	68.32	66.20	67.51	724830
2025-06-25	66.95	67.83	65.64	65.77	757585
2025-06-26	65.96	66.62	64.95	66.27	730562

Explore More About MTH

Coins representing dividend payouts and trends

MTH Dividend History

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

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

MTH Stock Split History

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

Graph showing historical stock prices and market trends

MTH Historical Prices

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

Web Analytics