Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Myriad Genetics Inc (MYGN) Historical Prices: Free Download & Interactive Data Table 2025

MYGN Historical Prices

Summary

Key Stock Metrics

9.36

(March 10, 2025)

52-Week Low

29.30

(September 18, 2024)

52-Week High

69.00

(November 6, 2000)

All-Time High

10.25

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-10-06	4.88	5.56	4.75	5.38	7058400
1995-10-09	5.31	5.44	5.25	5.34	1103600
1995-10-10	5.38	5.41	5.19	5.31	788800
1995-10-11	5.31	5.56	5.31	5.53	707600
1995-10-12	5.53	5.88	5.50	5.88	916400
1995-10-13	5.69	5.88	5.69	5.88	132400
1995-10-16	5.75	5.88	5.75	5.75	131200
1995-10-17	5.75	6.19	5.75	6.19	215600
1995-10-18	6.19	6.44	6.13	6.44	272000
1995-10-19	6.44	6.44	6.31	6.44	136400
1995-10-20	6.44	6.75	6.31	6.75	540400
1995-10-23	6.56	7.19	6.56	6.81	769200
1995-10-24	6.88	7.06	6.75	7.06	457200
1995-10-25	7.06	7.06	6.88	6.88	275200
1995-10-26	6.94	6.94	6.69	6.81	495600
1995-10-27	6.69	6.75	6.31	6.69	486800
1995-10-30	6.75	6.88	6.72	6.81	234000
1995-10-31	6.94	7.13	6.75	6.75	340400
1995-11-01	6.63	6.81	6.38	6.69	329600
1995-11-02	6.69	7.00	6.56	6.84	141200
1995-11-03	7.00	8.31	7.00	8.25	1928400
1995-11-06	8.81	9.16	8.44	8.88	791600
1995-11-07	8.44	9.19	8.38	9.13	903200
1995-11-08	9.75	9.75	8.94	9.13	934400
1995-11-09	9.25	9.50	9.06	9.31	765600
1995-11-10	9.31	9.56	9.31	9.38	468000
1995-11-13	9.38	9.56	9.19	9.22	230000
1995-11-14	9.13	9.13	8.94	9.00	69200
1995-11-15	9.25	9.25	9.06	9.25	188000
1995-11-16	9.19	9.31	9.19	9.19	176000
1995-11-17	9.19	9.19	8.63	8.63	249200
1995-11-20	8.19	8.50	8.19	8.25	234000
1995-11-21	7.75	8.00	7.31	7.38	394000
1995-11-22	7.44	7.63	7.00	7.25	374800
1995-11-24	7.31	7.44	7.31	7.44	130000
1995-11-27	7.63	7.81	7.38	7.56	245600
1995-11-28	7.38	7.56	7.38	7.38	41200
1995-11-29	7.56	7.69	7.38	7.69	64000
1995-11-30	7.69	7.88	7.56	7.88	110400
1995-12-01	7.88	8.25	7.81	8.06	154800
1995-12-04	8.19	8.31	8.00	8.31	80000
1995-12-05	8.31	8.75	8.19	8.63	193200
1995-12-06	8.44	8.63	8.44	8.44	23600
1995-12-07	8.56	8.56	8.25	8.25	82400
1995-12-08	8.19	8.25	8.06	8.06	34400
1995-12-11	8.06	8.25	7.94	7.94	26400
1995-12-12	7.94	7.94	7.81	7.81	65200
1995-12-13	7.94	8.00	7.81	8.00	46800
1995-12-14	8.00	8.00	7.81	8.00	1600
1995-12-15	8.00	8.00	7.38	7.38	102400
1995-12-18	7.44	7.55	6.56	6.63	136800
1995-12-19	6.81	7.25	6.81	7.00	144400
1995-12-20	7.13	7.31	7.00	7.31	140000
1995-12-21	7.31	8.25	7.25	8.25	537600
1995-12-22	8.31	8.31	8.13	8.31	354800
1995-12-26	8.31	8.31	8.13	8.31	107600
1995-12-27	8.31	8.31	8.00	8.13	86400
1995-12-28	8.25	8.25	8.00	8.19	106400
1995-12-29	8.25	8.25	8.09	8.16	20000
1996-01-02	8.00	8.13	7.38	7.38	67200
1996-01-03	7.50	7.56	7.00	7.06	250400
1996-01-04	6.94	7.16	6.88	7.13	804000
1996-01-05	7.13	7.19	7.00	7.06	80000
1996-01-08	7.13	7.13	6.94	7.06	44400
1996-01-09	7.13	7.56	7.13	7.38	284800
1996-01-10	7.50	7.50	7.25	7.28	134800
1996-01-11	7.38	7.38	7.06	7.06	200800
1996-01-12	7.19	7.38	7.00	7.06	400000
1996-01-15	7.25	7.25	7.06	7.13	162400
1996-01-16	7.25	7.25	7.13	7.25	46400
1996-01-17	7.25	7.25	7.00	7.19	84000
1996-01-18	7.19	7.19	7.00	7.00	412800
1996-01-19	7.06	7.06	6.88	7.00	618400
1996-01-22	7.06	7.06	6.88	7.00	381600
1996-01-23	7.06	7.88	7.06	7.63	336000
1996-01-24	7.69	8.06	7.56	8.00	708400
1996-01-25	7.88	8.63	7.88	8.31	834000
1996-01-26	8.25	8.50	8.19	8.38	686800
1996-01-29	8.38	8.69	8.19	8.69	235600
1996-01-30	9.00	9.06	8.81	8.81	470800
1996-01-31	8.94	8.94	8.19	8.38	456400
1996-02-01	8.50	8.50	8.31	8.38	198400
1996-02-02	8.50	8.50	7.94	8.13	115200
1996-02-05	7.94	8.13	7.75	8.00	84400
1996-02-06	7.56	7.94	7.56	7.88	260000
1996-02-07	7.88	7.88	7.69	7.69	57200
1996-02-08	7.81	7.81	7.69	7.69	111200
1996-02-09	7.81	7.94	7.69	7.69	260000
1996-02-12	7.94	7.94	7.69	7.94	52000
1996-02-13	7.94	7.94	7.44	7.69	236000
1996-02-14	7.53	7.69	7.44	7.47	230800
1996-02-15	7.44	7.69	7.44	7.56	68000
1996-02-16	7.81	7.94	7.75	7.94	61200
1996-02-20	7.94	7.94	7.75	7.75	209600
1996-02-21	7.88	7.88	7.63	7.63	58000
1996-02-22	7.69	7.69	7.44	7.50	344400
1996-02-23	7.69	7.69	7.31	7.50	177600
1996-02-26	7.31	7.50	7.13	7.19	282400
1996-02-27	7.31	7.31	7.13	7.19	180400
1996-02-28	7.13	7.19	7.00	7.00	173200
1996-02-29	7.19	7.19	7.00	7.19	118400
1996-03-01	7.19	7.38	7.06	7.16	562400
1996-03-04	7.31	7.31	7.13	7.25	115600
1996-03-05	7.31	7.38	7.13	7.31	156000
1996-03-06	7.38	7.38	7.13	7.38	433600
1996-03-07	7.31	7.31	6.94	7.00	65600
1996-03-08	6.94	7.00	6.75	6.75	48400
1996-03-11	7.00	7.00	6.75	6.88	165600
1996-03-12	6.94	6.94	6.63	6.81	507200
1996-03-13	6.63	6.75	6.38	6.38	286800
1996-03-14	6.50	6.50	5.81	6.00	201200
1996-03-15	6.00	6.00	5.50	5.81	3313600
1996-03-18	5.81	6.06	5.81	6.00	321200
1996-03-19	6.13	6.19	5.94	6.13	91200
1996-03-20	6.19	6.38	5.94	6.00	360000
1996-03-21	6.19	6.25	6.06	6.25	234400
1996-03-22	6.25	6.25	6.06	6.06	64800
1996-03-25	6.06	6.25	5.75	5.81	299600
1996-03-26	5.81	5.81	5.19	5.56	246000
1996-03-27	5.69	5.88	5.56	5.63	201600
1996-03-28	5.69	6.44	5.69	6.44	390400
1996-03-29	6.38	6.75	6.38	6.69	529200
1996-04-01	6.75	7.19	6.56	7.13	407600
1996-04-02	7.13	7.13	6.75	6.94	227600
1996-04-03	6.81	6.81	6.38	6.50	679600
1996-04-04	6.56	6.56	6.25	6.25	340400
1996-04-08	6.25	6.50	6.19	6.25	100800
1996-04-09	6.25	6.50	6.25	6.38	256000
1996-04-10	6.38	6.38	6.19	6.19	57600
1996-04-11	6.19	6.38	6.09	6.09	228800
1996-04-12	6.25	6.31	6.13	6.25	63600
1996-04-15	6.31	6.38	6.19	6.19	474400
1996-04-16	6.25	6.44	6.25	6.44	378000
1996-04-17	6.25	6.88	6.25	6.75	203600
1996-04-18	6.88	6.88	6.75	6.75	121600
1996-04-19	6.88	7.13	6.69	7.13	301600
1996-04-22	7.50	7.63	7.38	7.38	587600
1996-04-23	7.50	7.50	7.25	7.25	374000
1996-04-24	7.38	7.38	7.25	7.25	146000
1996-04-25	7.25	7.38	7.06	7.19	190400
1996-04-26	7.25	8.00	7.06	7.63	687200
1996-04-29	7.75	7.81	7.56	7.81	293600
1996-04-30	7.88	8.31	7.69	8.23	965200
1996-05-01	8.25	8.38	8.06	8.31	343200
1996-05-02	8.38	8.63	7.94	8.00	589200
1996-05-03	8.13	8.38	8.13	8.19	81200
1996-05-06	8.38	8.38	7.75	7.75	116400
1996-05-07	7.94	7.94	7.25	7.59	119200
1996-05-08	7.44	7.63	7.19	7.31	123200
1996-05-09	7.19	7.31	7.19	7.19	91200
1996-05-10	7.31	7.44	7.25	7.25	200000
1996-05-13	7.31	7.44	7.25	7.44	108400
1996-05-14	7.31	7.56	7.13	7.38	565600
1996-05-15	7.38	7.38	6.94	6.94	284000
1996-05-16	6.94	7.13	6.94	7.13	317200
1996-05-17	6.94	7.13	6.88	7.06	81600
1996-05-20	6.88	7.13	6.84	6.97	1249600
1996-05-21	7.13	7.56	6.94	7.22	546400
1996-05-22	7.31	7.31	7.00	7.00	111600
1996-05-23	7.19	7.19	6.94	7.00	221200
1996-05-24	6.94	7.50	6.94	7.31	393200
1996-05-28	7.50	7.50	7.13	7.19	312800
1996-05-29	7.13	7.31	7.13	7.13	87200
1996-05-30	7.22	7.22	6.75	6.88	164400
1996-05-31	6.94	7.00	6.75	6.94	82000
1996-06-03	6.75	6.94	6.75	6.81	126800
1996-06-04	6.81	7.06	6.81	7.06	114000
1996-06-05	7.06	7.06	6.81	7.06	300000
1996-06-06	6.81	7.00	6.81	7.00	52800
1996-06-07	7.00	7.00	6.44	6.44	194000
1996-06-10	6.56	6.63	6.00	6.00	206800
1996-06-11	6.25	6.25	5.88	6.13	208800
1996-06-12	6.13	6.19	5.88	6.19	434400
1996-06-13	6.25	6.94	6.25	6.69	256800
1996-06-14	6.75	6.94	6.50	6.50	422000
1996-06-17	6.69	6.69	6.38	6.50	135600
1996-06-18	6.31	6.50	6.31	6.34	27200
1996-06-19	6.44	6.44	6.31	6.31	161600
1996-06-20	6.31	6.44	6.06	6.25	201600
1996-06-21	6.25	6.25	6.00	6.25	124800
1996-06-24	6.25	6.25	6.00	6.03	276400
1996-06-25	6.25	6.25	6.00	6.13	221600
1996-06-26	6.00	6.25	6.00	6.16	422800
1996-06-27	6.25	6.25	6.06	6.06	86000
1996-06-28	6.16	6.25	6.00	6.25	422000
1996-07-01	6.06	6.25	6.06	6.13	229600
1996-07-02	6.00	6.25	6.00	6.00	111600
1996-07-03	6.25	6.25	6.00	6.00	84400
1996-07-05	6.19	6.19	6.00	6.19	47200
1996-07-08	6.00	6.13	5.94	6.00	82400
1996-07-09	5.88	6.00	5.44	5.44	133600
1996-07-10	5.56	5.63	5.13	5.13	290800
1996-07-11	5.13	5.38	4.88	5.00	496000
1996-07-12	4.88	5.06	4.88	5.06	155600
1996-07-15	5.06	5.06	4.38	4.38	433600
1996-07-16	4.38	4.50	4.13	4.31	184400
1996-07-17	4.38	4.56	4.38	4.56	421200
1996-07-18	4.63	5.25	4.38	5.13	364800
1996-07-19	5.25	5.81	5.25	5.69	434400
1996-07-22	5.56	5.69	5.00	5.19	234000
1996-07-23	5.25	5.25	4.75	4.75	91600
1996-07-24	4.75	4.88	4.38	4.56	290000
1996-07-25	4.81	4.81	4.56	4.69	348400
1996-07-26	4.75	4.94	4.63	4.94	202000
1996-07-29	4.69	4.94	4.69	4.69	11200
1996-07-30	4.69	4.94	4.50	4.53	123200
1996-07-31	4.50	4.63	4.44	4.63	108800
1996-08-01	4.63	4.69	4.44	4.56	268800
1996-08-02	4.69	4.69	4.44	4.63	257200
1996-08-05	4.44	4.63	4.44	4.44	24400
1996-08-06	4.44	4.63	4.44	4.56	563600
1996-08-07	4.50	4.56	4.44	4.56	350800
1996-08-08	4.56	4.56	4.44	4.56	130400
1996-08-09	4.56	5.00	4.47	4.84	948800
1996-08-12	4.94	4.94	4.75	4.75	72400
1996-08-13	4.88	4.88	4.75	4.75	230400
1996-08-14	4.75	4.88	4.50	4.63	75600
1996-08-15	4.75	5.38	4.75	5.38	663600
1996-08-16	5.44	5.94	5.31	5.75	415200
1996-08-19	5.63	5.75	5.44	5.44	80400
1996-08-20	5.50	5.50	5.06	5.16	135600
1996-08-21	5.06	5.19	4.88	4.97	113200
1996-08-22	5.44	5.94	5.38	5.75	768400
1996-08-23	5.75	5.75	5.31	5.31	371600
1996-08-26	5.38	5.63	5.19	5.56	492800
1996-08-27	5.56	5.75	5.44	5.63	275200
1996-08-28	5.69	5.69	5.50	5.63	122000
1996-08-29	5.50	5.69	5.50	5.69	48400
1996-08-30	5.50	5.63	5.50	5.50	130000
1996-09-03	5.38	5.56	5.38	5.56	84000
1996-09-04	5.56	5.88	5.56	5.75	310800
1996-09-05	5.81	5.81	5.63	5.72	132800
1996-09-06	5.69	5.97	5.69	5.84	536800
1996-09-09	5.81	6.00	5.81	5.81	141600
1996-09-10	5.81	5.94	5.75	5.75	131600
1996-09-11	5.94	6.13	5.94	6.03	180800
1996-09-12	6.00	6.50	6.00	6.19	261200
1996-09-13	6.19	6.38	6.13	6.13	61200
1996-09-16	6.00	6.19	5.94	5.97	74000
1996-09-17	6.13	6.13	5.69	5.81	166800
1996-09-18	5.69	6.25	5.69	6.19	224800
1996-09-19	6.06	6.19	6.06	6.19	155600
1996-09-20	6.50	6.56	6.31	6.34	499600
1996-09-23	6.38	6.38	6.19	6.38	143200
1996-09-24	6.38	6.38	6.06	6.13	244400
1996-09-25	6.06	6.63	6.06	6.50	498800
1996-09-26	6.75	6.75	6.31	6.38	516800
1996-09-27	6.38	6.44	6.06	6.31	608400
1996-09-30	6.31	6.44	6.25	6.38	119600
1996-10-01	6.31	6.38	6.19	6.31	42800
1996-10-02	6.38	6.38	6.19	6.31	131600
1996-10-03	6.19	6.44	6.19	6.25	376800
1996-10-04	6.25	6.31	6.13	6.25	492000
1996-10-07	6.25	6.50	6.25	6.50	543200
1996-10-08	6.50	6.56	6.25	6.44	320800
1996-10-09	6.44	6.63	6.44	6.44	216800
1996-10-10	6.56	6.69	6.44	6.56	209200
1996-10-11	6.50	7.00	6.50	6.69	774800
1996-10-14	6.75	6.75	6.56	6.75	158800
1996-10-15	6.81	6.81	6.56	6.72	219600
1996-10-16	6.75	6.94	6.44	6.69	400000
1996-10-17	6.88	6.88	6.31	6.50	175200
1996-10-18	6.38	6.50	6.13	6.34	456400
1996-10-21	6.31	6.50	6.31	6.31	162400
1996-10-22	6.44	6.50	6.25	6.50	319600
1996-10-23	6.50	7.06	6.38	7.00	520400
1996-10-24	7.25	7.50	7.19	7.25	1401200
1996-10-25	7.41	7.41	7.00	7.09	365200
1996-10-28	7.06	7.25	7.00	7.00	276800
1996-10-29	7.09	7.09	6.56	6.75	246400
1996-10-30	6.81	6.81	6.44	6.44	116000
1996-10-31	6.63	6.63	6.13	6.19	338800
1996-11-01	6.19	6.31	6.19	6.31	19200
1996-11-04	6.31	6.38	6.19	6.38	210400
1996-11-05	6.38	7.09	6.38	6.94	1025200
1996-11-06	7.00	7.38	6.81	7.31	1486400
1996-11-07	7.38	7.63	7.31	7.50	2117600
1996-11-08	7.34	7.50	7.00	7.13	478400
1996-11-11	7.06	7.25	7.06	7.13	99200
1996-11-12	7.13	7.25	6.81	6.81	442400
1996-11-13	6.81	6.94	6.81	6.88	113200
1996-11-14	6.81	7.13	6.81	7.06	147200
1996-11-15	6.81	7.00	6.44	6.50	925200
1996-11-18	6.56	6.56	6.31	6.31	56400
1996-11-19	6.38	6.56	5.50	5.81	2155600
1996-11-20	5.75	6.13	5.69	5.69	903600
1996-11-21	5.69	5.94	5.69	5.94	864400
1996-11-22	6.00	6.00	5.75	5.86	507600
1996-11-25	5.94	5.94	5.69	5.75	445600
1996-11-26	5.31	5.59	5.00	5.44	7640800
1996-11-27	5.50	6.13	5.38	6.03	1137200
1996-11-29	6.06	6.38	6.06	6.38	536000
1996-12-02	6.38	6.38	5.88	6.25	765600
1996-12-03	6.19	6.28	6.00	6.03	464400
1996-12-04	6.00	6.13	5.75	5.88	491600
1996-12-05	5.81	6.13	5.81	6.13	762800
1996-12-06	5.75	6.31	5.75	6.19	862400
1996-12-09	6.19	6.50	6.19	6.41	918000
1996-12-10	6.31	6.44	6.31	6.38	680400
1996-12-11	6.25	6.44	6.19	6.38	180000
1996-12-12	6.31	6.38	5.94	6.00	367200
1996-12-13	5.88	6.06	5.81	5.94	356800
1996-12-16	5.88	6.06	5.88	5.88	28800
1996-12-17	5.88	6.06	5.69	5.84	143600
1996-12-18	5.88	5.94	5.63	5.75	1073600
1996-12-19	5.81	5.81	5.66	5.75	36800
1996-12-20	5.66	6.41	5.66	6.38	1720000
1996-12-23	6.41	6.50	6.31	6.31	182800
1996-12-24	6.31	6.38	6.13	6.13	136000
1996-12-26	6.13	6.38	6.13	6.19	442800
1996-12-27	6.19	6.31	6.19	6.25	165600
1996-12-30	6.31	6.34	6.19	6.25	188000
1996-12-31	6.31	6.31	6.19	6.31	127600
1997-01-02	6.31	6.31	6.06	6.06	36800
1997-01-03	6.13	6.31	6.06	6.25	280400
1997-01-06	6.31	6.41	6.19	6.41	299600
1997-01-07	6.44	6.88	6.38	6.59	703600
1997-01-08	6.56	6.84	6.50	6.81	633200
1997-01-09	6.88	6.91	6.66	6.75	1004000
1997-01-10	6.56	6.81	6.56	6.66	367600
1997-01-13	6.63	6.66	6.38	6.39	484000
1997-01-14	6.38	6.50	6.38	6.44	575200
1997-01-15	6.44	6.63	6.44	6.44	129600
1997-01-16	6.63	7.50	6.56	7.25	2124400
1997-01-17	7.13	7.69	7.13	7.63	1789200
1997-01-20	7.56	7.75	7.06	7.41	1123200
1997-01-21	7.25	7.63	7.19	7.63	1648000
1997-01-22	7.88	8.38	7.69	8.31	2976000
1997-01-23	8.50	9.31	8.50	8.69	2556000
1997-01-24	8.70	9.22	8.63	9.00	1360000
1997-01-27	9.06	9.06	8.50	8.56	857200
1997-01-28	8.63	8.88	8.63	8.72	1401600
1997-01-29	8.81	8.88	8.69	8.75	366400
1997-01-30	8.69	9.25	8.69	9.25	539200
1997-01-31	9.25	9.69	9.06	9.63	792400
1997-02-03	9.69	10.44	9.56	9.94	1796400
1997-02-04	9.89	10.63	9.31	9.44	1999600
1997-02-05	9.41	9.59	8.81	8.94	1296800
1997-02-06	8.88	9.19	8.81	8.88	420000
1997-02-07	9.06	9.44	8.97	9.25	426800
1997-02-10	9.44	9.81	9.25	9.69	426000
1997-02-11	9.19	9.63	9.19	9.25	489600
1997-02-12	9.38	10.31	9.25	10.06	1521600
1997-02-13	10.00	10.50	10.00	10.25	896000
1997-02-14	10.25	10.31	9.81	9.84	846400
1997-02-18	10.00	10.00	9.50	9.56	668400
1997-02-19	9.50	10.31	9.50	10.19	1239200
1997-02-20	9.94	11.50	9.84	11.34	2223600
1997-02-21	11.38	11.50	10.63	10.63	712000
1997-02-24	10.63	10.75	10.19	10.50	568800
1997-02-25	10.69	10.88	10.38	10.88	401200
1997-02-26	10.88	10.88	9.84	10.00	918800
1997-02-27	10.06	10.06	9.25	9.31	574400
1997-02-28	9.44	9.56	9.00	9.06	807200
1997-03-03	9.03	9.06	8.72	8.81	1533600
1997-03-04	8.81	9.09	8.80	8.97	1118000
1997-03-05	8.97	9.44	8.94	9.25	863600
1997-03-06	9.31	9.38	9.06	9.13	513200
1997-03-07	9.13	9.19	8.81	8.88	239600
1997-03-10	9.00	9.19	9.00	9.02	580800
1997-03-11	9.13	9.25	9.00	9.19	418000
1997-03-12	9.19	9.31	8.94	8.97	412000
1997-03-13	8.84	8.97	7.88	8.00	2264000
1997-03-14	8.44	8.44	8.13	8.20	730400
1997-03-17	8.19	8.25	8.00	8.22	505600
1997-03-18	8.19	8.25	8.03	8.06	502000
1997-03-19	8.13	8.13	7.94	8.08	402400
1997-03-20	8.03	8.03	7.81	7.84	384400
1997-03-21	7.94	7.94	7.84	7.94	310000
1997-03-24	7.91	7.94	7.81	7.91	211600
1997-03-25	8.00	9.09	7.91	8.94	2122800
1997-03-26	9.00	9.34	8.75	9.25	828000
1997-03-27	9.44	10.25	9.25	10.19	1828400
1997-03-31	10.31	10.31	8.59	8.63	2156400
1997-04-01	8.75	8.88	7.88	7.91	2180800
1997-04-02	7.97	7.97	7.13	7.44	2209600
1997-04-03	7.31	8.22	7.31	8.13	1119200
1997-04-04	8.13	8.13	7.56	7.63	1130000
1997-04-07	7.66	7.94	7.56	7.66	919200
1997-04-08	7.66	7.75	7.56	7.63	566800
1997-04-09	7.72	7.72	7.38	7.44	644400
1997-04-10	7.41	7.41	7.25	7.31	1060400
1997-04-11	7.31	7.38	7.13	7.19	559200
1997-04-14	7.31	7.38	7.19	7.25	362000
1997-04-15	6.72	7.00	6.19	6.28	2691200
1997-04-16	6.31	6.38	6.13	6.19	1600000
1997-04-17	6.31	6.38	6.00	6.00	989200
1997-04-18	6.06	6.13	5.19	5.44	1831600
1997-04-21	5.56	5.81	5.38	5.50	847200
1997-04-22	5.50	5.94	5.44	5.69	1022800
1997-04-23	6.00	6.56	5.88	6.34	2192800
1997-04-24	6.50	6.66	6.31	6.50	999600
1997-04-25	6.44	6.50	6.25	6.28	790800
1997-04-28	6.38	6.38	5.91	6.06	466400
1997-04-29	6.19	6.25	6.16	6.16	445600
1997-04-30	6.25	6.38	6.13	6.22	462000
1997-05-01	6.25	6.31	6.00	6.09	765200
1997-05-02	6.19	6.25	6.00	6.22	488400
1997-05-05	6.25	6.75	6.19	6.69	1496800
1997-05-06	6.75	6.75	6.44	6.53	326000
1997-05-07	6.53	6.53	6.28	6.44	214000
1997-05-08	6.41	6.41	6.00	6.16	944800
1997-05-09	6.13	6.25	5.84	5.91	1138800
1997-05-12	5.91	6.25	5.90	6.13	837200
1997-05-13	6.06	7.00	6.06	6.69	2284400
1997-05-14	6.69	6.84	6.13	6.25	975200
1997-05-15	5.88	6.28	5.72	6.25	1153200
1997-05-16	6.28	6.53	6.19	6.47	1124400
1997-05-19	6.50	6.56	6.06	6.25	492000
1997-05-20	6.19	6.41	6.19	6.34	191200
1997-05-21	6.34	6.63	6.31	6.59	343200
1997-05-22	6.69	6.75	6.47	6.56	258800
1997-05-23	6.63	6.81	6.50	6.75	324400
1997-05-27	6.81	6.81	6.63	6.63	66400
1997-05-28	6.72	7.00	6.72	6.75	707600
1997-05-29	6.75	6.88	6.41	6.47	315600
1997-05-30	6.25	6.63	6.19	6.63	164000
1997-06-02	6.56	6.73	6.56	6.56	386400
1997-06-03	6.63	6.81	6.59	6.69	277600
1997-06-04	6.78	6.78	6.66	6.66	134800
1997-06-05	6.81	6.88	6.66	6.88	325600
1997-06-06	6.91	7.50	6.88	7.33	963600
1997-06-09	7.44	7.53	6.78	6.78	457200
1997-06-10	6.75	7.03	6.75	6.89	221600
1997-06-11	6.97	6.97	6.81	6.91	92000
1997-06-12	6.91	7.00	6.91	6.98	85200
1997-06-13	6.98	7.02	6.91	7.00	212000
1997-06-16	7.00	7.50	7.00	7.25	511600
1997-06-17	7.41	7.47	7.22	7.31	407600
1997-06-18	7.41	7.44	7.31	7.41	161600
1997-06-19	7.41	7.41	7.31	7.41	92800
1997-06-20	7.28	7.31	6.94	7.03	479600
1997-06-23	7.03	7.13	6.97	7.06	419600
1997-06-24	7.00	7.16	6.97	7.09	383600
1997-06-25	7.06	7.06	6.81	6.88	241200
1997-06-26	6.81	6.88	6.78	6.78	26000
1997-06-27	6.75	6.94	6.75	6.88	320400
1997-06-30	6.78	6.88	6.75	6.75	87200
1997-07-01	6.81	6.81	6.34	6.44	237200
1997-07-02	6.34	6.38	6.25	6.28	144400
1997-07-03	6.34	6.44	6.25	6.44	135200
1997-07-07	6.44	6.44	6.25	6.25	216800
1997-07-08	6.19	6.31	6.19	6.25	301200
1997-07-09	6.22	6.25	6.13	6.13	492400
1997-07-10	6.06	6.22	6.06	6.14	400400
1997-07-11	6.22	6.25	6.16	6.19	758400
1997-07-14	6.19	6.41	6.19	6.25	852400
1997-07-15	6.38	6.41	6.32	6.34	262000
1997-07-16	6.44	6.94	6.44	6.63	704800
1997-07-17	6.63	6.63	6.13	6.13	354800
1997-07-18	6.19	6.25	6.06	6.11	559600
1997-07-21	6.06	6.13	6.03	6.06	168000
1997-07-22	6.13	6.19	6.06	6.09	128800
1997-07-23	6.09	6.19	6.00	6.00	123200
1997-07-24	6.06	6.13	6.00	6.13	179200
1997-07-25	6.06	6.19	6.06	6.14	57600
1997-07-28	6.13	6.38	6.13	6.25	123600
1997-07-29	6.22	6.25	6.09	6.13	201200
1997-07-30	6.22	6.56	6.16	6.41	772000
1997-07-31	6.44	6.50	6.41	6.44	654000
1997-08-01	6.50	6.50	6.31	6.47	228400
1997-08-04	6.28	6.47	6.28	6.34	289600
1997-08-05	6.38	6.81	6.38	6.69	294800
1997-08-06	6.63	6.84	6.19	6.38	904000
1997-08-07	6.34	6.47	5.75	6.44	1555200
1997-08-08	6.44	6.44	6.19	6.30	503200
1997-08-11	6.38	6.44	6.13	6.22	442000
1997-08-12	6.28	6.28	6.13	6.13	311600
1997-08-13	6.25	6.25	6.00	6.16	296400
1997-08-14	6.16	6.34	6.16	6.31	301200
1997-08-15	6.22	6.31	6.19	6.22	340400
1997-08-18	6.20	6.25	6.09	6.16	235600
1997-08-19	6.22	6.22	6.03	6.09	121200
1997-08-20	6.03	6.22	6.03	6.17	320800
1997-08-21	6.25	6.25	6.00	6.09	247200
1997-08-22	5.84	6.09	5.84	6.09	164800
1997-08-25	6.00	6.09	6.00	6.00	252000
1997-08-26	5.97	6.02	5.91	5.97	983200
1997-08-27	5.88	6.00	5.88	5.88	434800
1997-08-28	5.94	6.13	5.88	6.09	599200
1997-08-29	6.06	6.06	5.94	5.94	100400
1997-09-02	5.94	6.25	5.94	5.94	335600
1997-09-03	6.00	6.13	5.81	5.94	263600
1997-09-04	5.94	6.00	5.91	5.91	126000
1997-09-05	5.94	5.94	5.69	5.84	210800
1997-09-08	5.78	6.03	5.78	5.97	223600
1997-09-09	6.00	6.03	5.91	5.94	329600
1997-09-10	5.97	6.09	5.94	5.98	796800
1997-09-11	6.00	6.00	5.91	5.91	78400
1997-09-12	5.97	6.00	5.88	5.97	218000
1997-09-15	5.94	5.97	5.91	5.91	54000
1997-09-16	5.94	5.94	5.75	5.75	420800
1997-09-17	5.75	6.19	5.75	6.16	379600
1997-09-18	6.19	6.88	6.19	6.56	1327600
1997-09-19	6.59	6.69	6.50	6.56	324400
1997-09-22	6.69	6.94	6.41	6.88	434400
1997-09-23	6.88	7.03	6.63	6.88	478000
1997-09-24	6.91	6.91	6.69	6.75	250000
1997-09-25	6.75	6.84	6.75	6.75	124000
1997-09-26	6.78	6.91	6.59	6.66	246000
1997-09-29	6.50	6.72	6.41	6.50	328000
1997-09-30	6.66	6.66	6.47	6.48	81600
1997-10-01	6.75	7.00	6.69	6.69	664800
1997-10-02	6.81	6.88	6.69	6.75	129200
1997-10-03	6.88	6.88	6.56	6.56	212400
1997-10-06	6.69	6.88	6.56	6.72	226800
1997-10-07	6.78	7.28	6.78	7.03	874000
1997-10-08	7.11	7.38	7.11	7.19	699600
1997-10-09	7.31	7.31	6.94	6.94	349200
1997-10-10	6.88	7.19	6.75	7.16	315200
1997-10-13	7.19	7.25	7.13	7.25	352800
1997-10-14	7.19	7.38	7.19	7.38	560800
1997-10-15	7.36	7.50	7.16	7.38	482800
1997-10-16	7.31	7.31	6.94	7.03	512800
1997-10-17	6.97	7.03	6.66	6.84	348000
1997-10-20	6.81	7.13	6.81	7.11	356000
1997-10-21	7.13	7.13	7.03	7.03	15600
1997-10-22	7.00	7.06	6.88	6.94	102400
1997-10-23	6.88	6.88	6.63	6.88	263600
1997-10-24	6.91	6.91	6.69	6.70	72800
1997-10-27	6.66	6.69	5.75	5.75	555200
1997-10-28	5.47	6.50	5.38	6.50	522400
1997-10-29	6.56	6.59	6.31	6.44	78400
1997-10-30	6.22	6.31	6.06	6.13	534800
1997-10-31	6.25	6.56	6.25	6.50	112000
1997-11-03	6.50	6.72	6.41	6.53	264400
1997-11-04	6.53	6.63	6.34	6.59	164400
1997-11-05	6.63	6.69	6.53	6.56	84400
1997-11-06	6.59	6.69	6.59	6.69	163600
1997-11-07	6.44	6.81	6.44	6.78	155600
1997-11-10	6.88	6.97	6.53	6.75	196800
1997-11-11	6.75	6.78	6.50	6.69	480800
1997-11-12	6.63	6.69	6.44	6.50	285200
1997-11-13	6.50	6.63	6.47	6.63	477600
1997-11-14	6.63	6.63	6.47	6.50	106800
1997-11-17	6.63	6.63	6.44	6.52	134800
1997-11-18	6.19	6.34	6.13	6.34	381600
1997-11-19	6.19	6.66	6.19	6.58	478800
1997-11-20	6.78	7.00	6.66	7.00	917600
1997-11-21	7.00	7.00	6.78	6.98	260800
1997-11-24	7.00	7.00	6.78	6.81	183600
1997-11-25	6.84	6.84	6.31	6.77	447200
1997-11-26	6.81	6.81	6.59	6.72	72800
1997-11-28	6.69	6.88	6.63	6.88	72800
1997-12-01	6.88	6.88	6.50	6.53	154800
1997-12-02	6.81	6.81	6.63	6.69	186400
1997-12-03	6.72	6.72	6.50	6.66	92800
1997-12-04	6.53	6.56	6.44	6.53	80000
1997-12-05	6.50	6.56	6.50	6.56	81200
1997-12-08	6.53	6.56	6.47	6.53	97200
1997-12-09	6.55	6.59	6.19	6.34	195200
1997-12-10	6.25	6.25	6.06	6.19	206000
1997-12-11	6.08	6.31	6.00	6.09	200800
1997-12-12	5.97	6.19	5.75	6.13	480400
1997-12-15	6.09	6.25	5.91	6.13	159200
1997-12-16	5.94	6.13	5.94	6.13	78800
1997-12-17	6.06	6.06	5.94	5.94	319600
1997-12-18	5.94	5.94	5.81	5.81	235200
1997-12-19	5.84	5.88	5.53	5.75	259200
1997-12-22	5.75	5.81	5.66	5.69	540800
1997-12-23	5.66	5.69	5.56	5.63	177200
1997-12-24	5.59	5.72	5.59	5.72	64000
1997-12-26	5.63	5.78	5.59	5.78	49600
1997-12-29	5.78	5.81	5.63	5.78	1052000
1997-12-30	5.72	5.94	5.69	5.88	329200
1997-12-31	5.84	6.13	5.78	6.06	364400
1998-01-02	6.06	6.06	5.94	6.06	116400
1998-01-05	5.94	6.06	5.84	5.94	170800
1998-01-06	5.91	5.98	5.72	5.77	130800
1998-01-07	5.81	5.81	5.69	5.75	10800
1998-01-08	5.84	5.95	5.69	5.95	115200
1998-01-09	5.84	5.91	5.78	5.84	161200
1998-01-12	5.84	5.84	5.69	5.75	140400
1998-01-13	5.72	5.84	5.63	5.75	179200
1998-01-14	5.63	5.78	5.59	5.66	423600
1998-01-15	5.59	5.69	5.58	5.66	86000
1998-01-16	5.59	6.19	5.59	6.19	400400
1998-01-20	6.25	6.38	6.19	6.31	315600
1998-01-21	6.31	6.41	5.75	6.19	346400
1998-01-22	6.00	6.16	5.91	6.06	356400
1998-01-23	5.97	6.06	5.88	5.94	779600
1998-01-26	5.91	6.06	5.88	5.88	90800
1998-01-27	5.88	5.88	5.56	5.56	833200
1998-01-28	5.56	5.69	5.41	5.56	236800
1998-01-29	5.56	5.56	5.38	5.56	394800
1998-01-30	5.44	5.56	5.44	5.56	1014800
1998-02-02	5.44	5.75	5.44	5.72	1852000
1998-02-03	5.72	5.72	5.53	5.53	174400
1998-02-04	5.56	5.56	5.41	5.47	151600
1998-02-05	5.59	5.59	5.31	5.31	181600
1998-02-06	5.25	5.56	5.16	5.53	316800
1998-02-09	5.56	5.66	5.50	5.53	210800
1998-02-10	5.63	5.72	5.53	5.63	129600
1998-02-11	5.56	5.56	5.16	5.31	657600
1998-02-12	5.31	5.31	5.11	5.25	589200
1998-02-13	5.25	5.31	5.16	5.16	160000
1998-02-17	5.13	5.19	5.03	5.11	303200
1998-02-18	5.13	5.13	4.80	4.92	668000
1998-02-19	4.84	5.00	4.84	4.94	320400
1998-02-20	5.03	5.03	4.88	4.92	485200
1998-02-23	4.92	4.92	4.77	4.81	1498400
1998-02-24	4.78	4.84	4.75	4.75	274400
1998-02-25	4.78	4.88	4.75	4.75	310800
1998-02-26	4.88	4.88	4.55	4.59	291200
1998-02-27	4.67	4.88	4.56	4.81	3419600
1998-03-02	4.84	5.48	4.84	5.16	1251200
1998-03-03	5.16	5.16	4.98	5.09	514400
1998-03-04	5.08	5.13	5.02	5.11	726000
1998-03-05	4.97	5.59	4.97	5.42	1257200
1998-03-06	5.50	5.69	5.41	5.59	562800
1998-03-09	5.44	5.81	5.44	5.75	412400
1998-03-10	5.98	6.19	5.97	6.03	2288000
1998-03-11	6.08	6.09	5.72	5.84	1183200
1998-03-12	5.84	5.88	5.72	5.81	145200
1998-03-13	5.81	5.84	5.72	5.72	163600
1998-03-16	5.78	5.78	5.53	5.56	154400
1998-03-17	5.63	5.63	5.53	5.53	46000
1998-03-18	5.44	5.56	5.28	5.48	490800
1998-03-19	5.50	5.56	5.28	5.34	138400
1998-03-20	5.28	5.44	5.28	5.44	131200
1998-03-23	5.44	5.50	5.31	5.31	110800
1998-03-24	5.34	5.34	5.00	5.09	388800
1998-03-25	5.06	5.44	4.94	5.44	991200
1998-03-26	5.53	5.88	5.31	5.81	965600
1998-03-27	5.91	6.03	5.53	5.73	587600
1998-03-30	5.75	5.75	5.56	5.64	128800
1998-03-31	5.75	5.75	5.59	5.59	151200
1998-04-01	5.72	5.72	5.56	5.59	92000
1998-04-02	5.53	5.56	5.30	5.34	265600
1998-04-03	5.34	5.41	5.19	5.25	265200
1998-04-06	5.19	5.38	4.91	5.03	462800
1998-04-07	5.16	5.59	5.06	5.59	893600
1998-04-08	5.69	5.72	5.34	5.66	281200
1998-04-09	5.56	5.88	5.56	5.78	193200
1998-04-13	5.91	5.91	5.53	5.59	164000
1998-04-14	5.53	5.58	5.50	5.50	333200
1998-04-15	5.56	5.56	5.50	5.56	243600
1998-04-16	5.56	5.59	5.47	5.47	220000
1998-04-17	5.55	5.66	5.41	5.66	388400
1998-04-20	5.59	5.69	5.56	5.63	234000
1998-04-21	5.50	5.63	5.48	5.56	262000
1998-04-22	5.66	5.69	5.56	5.66	270800
1998-04-23	5.63	5.63	5.38	5.38	88800
1998-04-24	5.38	5.38	5.27	5.27	52800
1998-04-27	5.19	5.31	5.06	5.11	94000
1998-04-28	5.06	5.44	5.06	5.25	124800
1998-04-29	5.25	5.44	5.25	5.44	51200
1998-04-30	5.50	5.50	5.16	5.19	78400
1998-05-01	5.13	5.28	5.13	5.20	16400
1998-05-04	5.28	5.34	5.13	5.25	136800
1998-05-05	5.19	5.34	5.19	5.22	132000
1998-05-06	5.25	5.25	4.94	5.02	250000
1998-05-07	5.06	5.19	4.98	5.13	169200
1998-05-08	5.13	5.34	5.13	5.34	162800
1998-05-11	5.47	5.47	5.22	5.25	217600
1998-05-12	5.06	5.16	5.03	5.06	129200
1998-05-13	5.03	5.13	5.02	5.03	87200
1998-05-14	5.13	5.13	5.02	5.03	57600
1998-05-15	5.13	5.19	5.02	5.03	148400
1998-05-18	5.25	5.28	5.03	5.03	232800
1998-05-19	5.25	5.34	5.06	5.14	206800
1998-05-20	5.13	5.16	4.94	5.00	336400
1998-05-21	5.03	5.03	4.91	4.97	268000
1998-05-22	4.94	5.00	4.94	5.00	59600
1998-05-26	4.97	5.09	4.97	5.03	130000
1998-05-27	5.00	5.06	4.94	5.00	117600
1998-05-28	5.00	5.13	4.97	5.06	537200
1998-05-29	5.16	5.16	5.00	5.03	183200
1998-06-01	5.03	5.03	4.97	4.97	43600
1998-06-02	4.97	5.00	4.84	4.84	388800
1998-06-03	4.78	4.88	4.66	4.66	240000
1998-06-04	4.78	4.78	4.53	4.61	95600
1998-06-05	4.58	4.75	4.56	4.61	256000
1998-06-08	4.59	4.59	4.39	4.47	363200
1998-06-09	4.50	4.50	4.22	4.30	294800
1998-06-10	4.31	4.34	4.00	4.02	628800
1998-06-11	4.06	4.06	3.56	3.78	806800
1998-06-12	3.75	4.00	3.75	3.88	274400
1998-06-15	3.81	3.94	3.63	3.69	223200
1998-06-16	3.69	3.88	3.63	3.64	243200
1998-06-17	3.63	3.75	3.63	3.75	171600
1998-06-18	3.75	3.78	3.63	3.63	74400
1998-06-19	3.59	3.75	3.59	3.72	226400
1998-06-22	3.78	4.00	3.72	3.94	176000
1998-06-23	4.06	4.09	3.88	4.09	72800
1998-06-24	4.03	4.09	3.81	4.00	68000
1998-06-25	4.00	4.03	3.78	3.88	434000
1998-06-26	3.97	4.00	3.84	3.88	216400
1998-06-29	3.81	3.92	3.72	3.75	285600
1998-06-30	3.69	3.78	3.50	3.66	753200
1998-07-01	3.69	3.97	3.59	3.91	286400
1998-07-02	4.00	4.00	3.59	3.59	198000
1998-07-06	3.53	3.56	3.47	3.53	227200
1998-07-07	3.58	3.61	3.47	3.48	88000
1998-07-08	3.48	3.52	3.42	3.44	115600
1998-07-09	3.44	3.80	3.44	3.69	341200
1998-07-10	3.75	3.75	3.63	3.69	310000
1998-07-13	3.63	3.72	3.63	3.63	16800
1998-07-14	3.69	3.69	3.56	3.56	193600
1998-07-15	3.56	3.66	3.56	3.66	79600
1998-07-16	3.66	3.66	3.50	3.63	30800
1998-07-17	3.53	3.56	3.25	3.25	346800
1998-07-20	3.34	3.63	3.28	3.41	336400
1998-07-21	3.48	3.48	3.34	3.44	370400
1998-07-22	3.50	3.52	3.44	3.50	351200
1998-07-23	3.47	3.53	3.47	3.47	156400
1998-07-24	3.47	3.52	3.47	3.52	90400
1998-07-27	3.41	3.52	3.28	3.38	60000
1998-07-28	3.47	3.47	3.28	3.44	263600
1998-07-29	3.28	3.50	3.28	3.45	84800
1998-07-30	3.50	3.52	3.47	3.52	177600
1998-07-31	3.41	3.50	3.16	3.16	188800
1998-08-03	3.16	3.33	3.13	3.25	70400
1998-08-04	3.41	3.47	2.97	3.00	101600
1998-08-05	3.13	3.13	2.56	2.83	390000
1998-08-06	2.97	2.97	2.78	2.81	129600
1998-08-07	2.97	3.09	2.70	3.09	230000
1998-08-10	2.94	3.13	2.78	2.81	116400
1998-08-11	2.75	2.75	2.56	2.59	111600
1998-08-12	2.63	2.81	2.59	2.73	218800
1998-08-13	2.63	2.75	2.59	2.67	46400
1998-08-14	2.59	3.06	2.59	3.06	210800
1998-08-17	2.94	3.06	2.88	2.88	32800
1998-08-18	3.03	3.19	2.94	2.94	216400
1998-08-19	3.13	3.13	2.94	3.00	104000
1998-08-20	3.00	3.09	2.97	3.09	172400
1998-08-21	3.03	3.06	2.88	2.88	45600
1998-08-24	2.88	3.06	2.84	2.84	187200
1998-08-25	3.00	3.03	2.84	2.84	128400
1998-08-26	2.81	2.94	2.69	2.69	47200
1998-08-27	2.56	2.72	2.38	2.50	210800
1998-08-28	2.44	2.59	2.00	2.02	612800
1998-08-31	2.19	2.19	1.44	1.88	650800
1998-09-01	1.88	2.06	1.81	1.88	253200
1998-09-02	1.84	2.11	1.84	2.09	209200
1998-09-03	1.88	2.13	1.88	1.91	86800
1998-09-04	1.91	2.13	1.91	1.97	66400
1998-09-08	2.13	2.13	1.97	2.13	49200
1998-09-09	2.13	2.28	1.88	2.26	209600
1998-09-10	2.19	2.19	2.05	2.06	69200
1998-09-11	2.00	2.13	2.00	2.08	54000
1998-09-14	2.06	2.13	2.03	2.06	72400
1998-09-15	2.19	2.19	2.06	2.06	14000
1998-09-16	2.13	2.13	1.94	2.03	656800
1998-09-17	1.88	2.00	1.78	2.00	53200
1998-09-18	1.91	2.08	1.91	2.03	424800
1998-09-21	2.00	2.03	1.94	2.03	226800
1998-09-22	2.09	2.34	2.00	2.28	341200
1998-09-23	2.39	3.50	2.31	3.38	1691600
1998-09-24	3.38	3.41	3.09	3.25	810800
1998-09-25	3.16	3.31	3.16	3.23	334400
1998-09-28	3.31	3.34	3.19	3.22	201200
1998-09-29	3.16	3.22	2.75	2.91	426400
1998-09-30	2.88	2.97	2.66	2.95	110800
1998-10-01	2.69	2.81	2.50	2.53	204800
1998-10-02	2.63	2.78	2.50	2.78	193600
1998-10-05	2.78	2.78	2.47	2.47	163200
1998-10-06	2.59	3.00	2.59	2.84	566800
1998-10-07	2.94	2.94	2.53	2.75	244400
1998-10-08	2.56	2.75	2.56	2.56	98400
1998-10-09	2.59	2.97	2.59	2.94	202800
1998-10-12	2.75	3.06	2.75	2.75	282800
1998-10-13	2.81	2.97	2.63	2.63	278000
1998-10-14	2.56	2.75	2.50	2.58	54400
1998-10-15	2.59	2.75	2.47	2.53	135200
1998-10-16	2.53	2.59	2.41	2.42	114400
1998-10-19	2.41	2.42	2.34	2.42	82400
1998-10-20	2.38	2.63	2.34	2.56	358000
1998-10-21	2.58	2.58	2.38	2.38	63600
1998-10-22	2.34	2.56	2.34	2.50	84000
1998-10-23	2.59	2.81	2.59	2.78	139200
1998-10-26	2.91	3.09	2.66	2.66	458800
1998-10-27	2.75	2.81	2.66	2.75	153200
1998-10-28	2.72	2.75	2.63	2.75	280000
1998-10-29	2.69	2.75	2.63	2.69	177600
1998-10-30	2.69	2.69	2.50	2.50	329600
1998-11-02	2.66	2.66	2.38	2.63	412800
1998-11-03	2.38	2.67	2.38	2.63	58800
1998-11-04	2.69	2.88	2.53	2.53	449200
1998-11-05	2.53	2.63	2.47	2.59	578800
1998-11-06	2.66	3.06	2.63	2.94	889600
1998-11-09	2.94	3.03	2.86	3.00	293200
1998-11-10	3.00	3.03	2.81	2.81	266000
1998-11-11	2.84	3.03	2.84	2.84	54800
1998-11-12	3.03	3.13	2.81	2.84	421200
1998-11-13	2.83	2.88	2.63	2.75	351200
1998-11-16	2.77	2.81	2.69	2.81	253200
1998-11-17	2.77	2.81	2.64	2.81	137600
1998-11-18	2.69	2.88	2.66	2.75	63600
1998-11-19	2.81	2.81	2.66	2.78	63200
1998-11-20	2.81	2.81	2.66	2.75	930000
1998-11-23	2.88	2.88	2.66	2.73	128800
1998-11-24	2.72	2.81	2.72	2.72	52800
1998-11-25	2.72	2.88	2.66	2.78	440800
1998-11-27	2.75	2.81	2.72	2.78	184400
1998-11-30	2.72	2.78	2.72	2.78	280000
1998-12-01	2.69	2.81	2.63	2.72	164400
1998-12-02	2.75	2.81	2.66	2.72	88400
1998-12-03	2.66	2.75	2.47	2.59	238000
1998-12-04	2.53	2.59	2.48	2.53	148400
1998-12-07	2.48	2.63	2.38	2.38	102800
1998-12-08	2.38	2.53	2.34	2.53	101600
1998-12-09	2.44	2.56	2.44	2.56	58000
1998-12-10	2.50	2.66	2.47	2.52	323600
1998-12-11	2.56	2.59	2.41	2.41	107200
1998-12-14	2.47	2.53	2.34	2.38	237600
1998-12-15	2.38	2.41	2.38	2.41	320800
1998-12-16	2.38	2.41	2.37	2.38	448400
1998-12-17	2.41	2.41	2.36	2.38	73200
1998-12-18	2.36	2.42	2.34	2.41	517600
1998-12-21	2.39	2.41	2.38	2.38	395600
1998-12-22	2.30	2.41	2.28	2.41	135200
1998-12-23	2.31	2.41	2.25	2.28	130800
1998-12-24	2.25	2.31	2.25	2.28	80000
1998-12-28	2.25	2.28	2.00	2.03	592800
1998-12-29	2.06	2.27	1.97	2.23	429600
1998-12-30	2.19	2.50	2.19	2.38	444400
1998-12-31	2.39	2.59	2.39	2.50	498800
1999-01-04	2.50	2.88	2.44	2.66	337600
1999-01-05	2.69	2.72	2.59	2.66	52000
1999-01-06	2.66	2.81	2.63	2.72	100000
1999-01-07	2.58	2.75	2.55	2.63	126400
1999-01-08	2.63	2.66	2.56	2.63	171600
1999-01-11	2.75	2.75	2.59	2.63	63200
1999-01-12	2.63	2.66	2.25	2.34	622800
1999-01-13	2.25	2.44	2.25	2.41	156800
1999-01-14	2.39	2.56	2.39	2.50	144800
1999-01-15	2.38	2.56	2.38	2.44	116400
1999-01-19	2.48	2.56	2.38	2.50	98800
1999-01-20	2.50	2.56	2.44	2.56	80800
1999-01-21	2.50	2.56	2.47	2.47	45200
1999-01-22	2.44	2.56	2.44	2.53	110000
1999-01-25	2.56	2.56	2.44	2.56	69600
1999-01-26	2.56	2.56	2.48	2.56	84400
1999-01-27	2.59	2.66	2.48	2.59	157600
1999-01-28	2.50	2.66	2.50	2.62	130000
1999-01-29	2.66	2.81	2.56	2.56	154800
1999-02-01	2.56	2.78	2.56	2.56	30800
1999-02-02	2.69	2.81	2.66	2.67	142400
1999-02-03	2.77	2.78	2.66	2.67	206000
1999-02-04	2.66	2.72	2.56	2.56	119600
1999-02-05	2.56	2.56	2.47	2.47	223200
1999-02-08	2.47	2.50	2.31	2.41	89600
1999-02-09	2.25	2.47	2.25	2.31	77600
1999-02-10	2.31	2.38	2.23	2.28	80800
1999-02-11	2.28	2.56	2.25	2.44	1187200
1999-02-12	2.31	2.38	2.31	2.34	115600
1999-02-16	2.34	2.38	2.34	2.34	276000
1999-02-17	2.38	2.44	2.31	2.36	244400
1999-02-18	2.59	2.59	2.34	2.47	87600
1999-02-19	2.55	2.56	2.31	2.53	60000
1999-02-22	2.44	2.56	2.38	2.38	129600
1999-02-23	2.38	2.50	2.38	2.42	72800
1999-02-24	2.53	2.53	2.38	2.38	88800
1999-02-25	2.38	2.38	2.13	2.28	93600
1999-02-26	2.25	2.34	2.25	2.34	40800
1999-03-01	2.25	2.34	2.25	2.28	12000
1999-03-02	2.38	2.44	2.31	2.31	21200
1999-03-03	2.33	2.36	2.25	2.25	35600
1999-03-04	2.25	2.36	2.22	2.22	496400
1999-03-05	2.25	2.28	2.23	2.25	220000
1999-03-08	2.25	2.44	2.25	2.28	51600
1999-03-09	2.28	2.33	2.22	2.33	61600
1999-03-10	2.28	2.28	2.19	2.25	110800
1999-03-11	2.22	2.38	2.19	2.38	351600
1999-03-12	2.28	2.38	2.25	2.25	19600
1999-03-15	2.25	2.44	2.22	2.44	60800
1999-03-16	2.44	2.47	2.31	2.34	49600
1999-03-17	2.31	2.44	2.25	2.34	28800
1999-03-18	2.25	2.34	2.25	2.30	74000
1999-03-19	2.28	2.31	2.25	2.28	93200
1999-03-22	2.28	2.36	2.28	2.36	17200
1999-03-23	2.48	2.48	2.33	2.38	60400
1999-03-24	2.38	2.41	2.38	2.38	172400
1999-03-25	2.25	2.44	2.25	2.31	160800
1999-03-26	2.38	2.38	2.31	2.31	41200
1999-03-29	2.31	2.31	2.13	2.31	184800
1999-03-30	2.25	2.34	2.22	2.22	164400
1999-03-31	2.22	2.28	2.22	2.25	186400
1999-04-01	2.25	2.30	2.22	2.25	89600
1999-04-05	2.36	2.36	2.25	2.31	59600
1999-04-06	2.36	2.36	2.25	2.25	96400
1999-04-07	2.36	2.36	2.22	2.25	40400
1999-04-08	2.25	2.34	2.25	2.25	21200
1999-04-09	2.31	2.41	2.25	2.36	126000
1999-04-12	2.38	2.38	2.22	2.38	88400
1999-04-13	2.38	2.38	2.22	2.25	191200
1999-04-14	2.22	2.44	2.22	2.44	127200
1999-04-15	2.44	2.44	2.28	2.41	16400
1999-04-16	2.42	2.42	2.31	2.31	51200
1999-04-19	2.31	2.38	2.27	2.34	78400
1999-04-20	2.38	2.38	2.28	2.31	80000
1999-04-21	2.30	2.38	2.25	2.31	50800
1999-04-22	2.38	2.38	2.25	2.34	17200
1999-04-23	2.38	2.38	2.31	2.33	16800
1999-04-26	2.36	2.36	2.31	2.31	40400
1999-04-27	2.31	2.38	2.28	2.38	76800
1999-04-28	2.44	2.48	2.34	2.41	101600
1999-04-29	2.41	2.49	2.41	2.42	104400
1999-04-30	2.50	2.50	2.44	2.44	66000
1999-05-03	2.50	2.59	2.50	2.56	257600
1999-05-04	2.52	2.72	2.52	2.69	144400
1999-05-05	2.72	2.72	2.56	2.63	198000
1999-05-06	2.59	2.59	2.59	2.59	3600
1999-05-07	2.53	2.63	2.50	2.63	188400
1999-05-10	2.59	2.72	2.53	2.69	188800
1999-05-11	2.75	2.94	2.72	2.94	334400
1999-05-12	3.00	3.09	2.78	2.81	313600
1999-05-13	2.94	3.00	2.64	2.78	1852800
1999-05-14	2.80	2.94	2.78	2.88	132400
1999-05-17	3.00	3.02	2.84	2.88	174800
1999-05-18	2.88	2.94	2.81	2.88	38000
1999-05-19	2.88	2.88	2.78	2.78	52000
1999-05-20	2.78	2.88	2.63	2.66	173200
1999-05-21	2.61	2.64	2.56	2.56	132400
1999-05-24	2.56	2.63	2.50	2.50	120800
1999-05-25	2.55	2.56	2.44	2.56	144800
1999-05-26	2.55	2.58	2.55	2.58	172400
1999-05-27	2.44	2.59	2.44	2.59	68000
1999-05-28	2.56	2.59	2.50	2.59	80000
1999-06-01	2.56	2.59	2.44	2.53	210800
1999-06-02	2.53	2.59	2.47	2.50	194000
1999-06-03	2.50	2.50	2.45	2.45	130000
1999-06-04	2.45	2.53	2.45	2.53	76000
1999-06-07	2.50	2.53	2.45	2.47	47600
1999-06-08	2.50	2.50	2.45	2.45	86000
1999-06-09	2.45	2.47	2.45	2.47	46000
1999-06-10	2.45	2.48	2.41	2.41	92000
1999-06-11	2.41	2.44	2.41	2.41	70400
1999-06-14	2.41	2.41	2.38	2.39	41600
1999-06-15	2.41	2.42	2.39	2.39	24000
1999-06-16	2.39	2.41	2.36	2.39	64000
1999-06-17	2.33	2.36	2.31	2.34	525200
1999-06-18	2.34	2.34	2.28	2.31	187200
1999-06-21	2.31	2.34	2.28	2.33	203200
1999-06-22	2.28	2.33	2.28	2.33	104000
1999-06-23	2.31	2.34	2.19	2.20	779200
1999-06-24	2.25	2.25	2.23	2.23	9600
1999-06-25	2.28	2.28	2.25	2.25	54000
1999-06-28	2.25	2.28	2.25	2.28	114000
1999-06-29	2.25	2.31	2.25	2.31	212000
1999-06-30	2.31	2.33	2.25	2.25	96800
1999-07-01	2.25	2.28	2.16	2.19	131200
1999-07-02	2.19	2.22	2.16	2.22	27200
1999-07-06	2.25	2.30	2.25	2.30	139200
1999-07-07	2.31	2.31	2.16	2.16	104400
1999-07-08	2.16	2.22	2.16	2.16	140800
1999-07-09	2.19	2.47	2.16	2.47	221200
1999-07-12	2.48	2.59	2.34	2.38	180400
1999-07-13	2.33	2.41	2.25	2.41	100800
1999-07-14	2.44	2.44	2.39	2.39	113600
1999-07-15	2.34	2.47	2.34	2.47	56800
1999-07-16	2.38	2.87	2.38	2.59	206000
1999-07-19	2.56	2.66	2.56	2.63	86400
1999-07-20	2.66	2.69	2.63	2.66	108800
1999-07-21	2.68	2.69	2.47	2.47	239200
1999-07-22	2.59	2.59	2.50	2.50	291600
1999-07-23	2.50	2.59	2.50	2.56	204000
1999-07-26	2.56	2.56	2.50	2.53	147200
1999-07-27	2.56	2.56	2.44	2.53	361600
1999-07-28	2.53	2.53	2.44	2.47	17600
1999-07-29	2.47	2.53	2.47	2.50	85600
1999-07-30	2.52	2.59	2.50	2.59	217600
1999-08-02	2.56	2.56	2.48	2.53	356400
1999-08-03	2.52	2.53	2.50	2.50	437200
1999-08-04	2.53	2.53	2.50	2.50	301600
1999-08-05	2.52	2.56	2.45	2.50	418400
1999-08-06	2.47	2.50	2.44	2.44	42400
1999-08-09	2.47	2.53	2.44	2.53	46800
1999-08-10	2.50	2.53	2.38	2.45	81200
1999-08-11	2.41	2.53	2.41	2.53	87200
1999-08-12	2.52	2.59	2.47	2.59	378800
1999-08-13	2.64	2.91	2.63	2.69	985600
1999-08-16	2.75	2.80	2.72	2.78	458800
1999-08-17	2.80	2.83	2.75	2.78	455600
1999-08-18	2.84	3.03	2.81	3.03	528800
1999-08-19	3.08	3.69	3.08	3.25	852400
1999-08-20	3.44	3.52	3.34	3.52	466400
1999-08-23	3.63	3.72	3.53	3.70	798000
1999-08-24	3.70	3.84	3.38	3.47	594400
1999-08-25	3.48	3.50	3.41	3.41	73600
1999-08-26	3.47	3.48	3.09	3.09	478800
1999-08-27	3.09	3.11	2.88	3.00	424400
1999-08-30	2.91	3.06	2.91	3.03	105600
1999-08-31	3.05	3.09	2.91	2.94	163600
1999-09-01	3.00	3.06	2.94	3.03	168000
1999-09-02	3.05	3.06	2.94	2.97	177600
1999-09-03	3.03	3.03	2.91	2.97	72400
1999-09-07	2.95	3.06	2.95	3.02	109600
1999-09-08	3.06	3.33	2.97	3.25	254800
1999-09-09	3.41	3.88	3.38	3.50	1088000
1999-09-10	3.53	3.53	3.31	3.44	275200
1999-09-13	3.45	3.46	3.02	3.14	251600
1999-09-14	3.25	3.25	3.06	3.16	308800
1999-09-15	3.13	3.25	3.08	3.22	133200
1999-09-16	3.23	3.28	3.16	3.16	145200
1999-09-17	3.22	3.41	3.16	3.38	68800
1999-09-20	3.34	3.50	3.28	3.47	204000
1999-09-21	3.50	3.59	3.44	3.47	281600
1999-09-22	3.42	3.59	3.39	3.50	206000
1999-09-23	3.73	4.88	3.53	4.84	3887600
1999-09-24	4.31	4.50	4.00	4.25	1776800
1999-09-27	4.25	4.38	4.13	4.14	232400
1999-09-28	4.17	4.36	4.16	4.19	257200
1999-09-29	4.28	4.34	4.13	4.16	277600
1999-09-30	4.38	4.41	4.13	4.25	617600
1999-10-01	4.25	4.34	4.13	4.13	179600
1999-10-04	4.28	4.44	4.22	4.25	513200
1999-10-05	4.27	4.31	4.22	4.25	116000
1999-10-06	4.38	4.50	4.34	4.44	290400
1999-10-07	4.39	4.44	4.30	4.38	480800
1999-10-08	4.38	4.50	4.38	4.38	89200
1999-10-11	4.41	4.47	4.38	4.41	169200
1999-10-12	4.53	4.97	4.45	4.50	502000
1999-10-13	4.53	4.66	4.44	4.50	127200
1999-10-14	4.53	4.66	4.47	4.56	430800
1999-10-15	4.59	4.59	4.41	4.50	372800
1999-10-18	4.44	4.70	4.44	4.59	144000
1999-10-19	4.72	4.91	4.66	4.86	546400
1999-10-20	4.94	4.94	4.72	4.84	390800
1999-10-21	4.89	4.97	4.47	4.69	230800
1999-10-22	4.72	4.72	4.47	4.47	47600
1999-10-25	4.50	4.63	4.47	4.47	231200
1999-10-26	4.50	4.69	4.50	4.63	72800
1999-10-27	4.66	4.66	4.50	4.63	82400
1999-10-28	4.50	4.63	4.47	4.52	314000
1999-10-29	4.47	4.63	4.47	4.47	68400
1999-11-01	4.47	4.63	4.47	4.53	190400
1999-11-02	4.52	4.94	4.52	4.67	234800
1999-11-03	4.63	4.72	4.56	4.56	138800
1999-11-04	4.56	4.66	4.42	4.50	179600
1999-11-05	4.53	4.88	4.41	4.80	464000
1999-11-08	4.88	5.00	4.77	4.88	240000
1999-11-09	4.88	5.47	4.86	5.09	934400
1999-11-10	4.91	4.97	4.63	4.78	366800
1999-11-11	4.78	5.23	4.69	5.00	298400
1999-11-12	5.06	5.25	4.75	5.22	483200
1999-11-15	5.19	5.25	5.13	5.19	419200
1999-11-16	5.03	5.31	5.00	5.28	787200
1999-11-17	5.25	5.75	5.25	5.50	610400
1999-11-18	6.19	7.14	5.84	6.75	3496400
1999-11-19	6.73	6.91	6.38	6.81	668800
1999-11-22	6.59	6.78	6.22	6.56	525200
1999-11-23	6.56	7.09	6.38	6.75	422000
1999-11-24	6.78	7.25	6.73	7.14	236000
1999-11-26	7.28	7.88	6.91	7.52	486800
1999-11-29	7.91	8.31	7.22	8.28	899200
1999-11-30	8.31	8.88	7.97	8.28	830000
1999-12-01	8.38	8.38	7.88	8.00	737200
1999-12-02	7.88	8.31	7.63	8.31	594000
1999-12-03	8.31	9.06	8.06	8.75	574000
1999-12-06	8.80	9.13	8.72	9.13	538400
1999-12-07	8.86	9.66	8.75	9.28	326800
1999-12-08	8.97	9.00	7.88	8.09	474800
1999-12-09	8.44	8.59	8.16	8.31	540400
1999-12-10	8.38	8.84	8.28	8.41	412000
1999-12-13	8.38	8.66	8.19	8.59	492000
1999-12-14	8.59	8.59	8.19	8.22	202400
1999-12-15	8.19	8.25	8.08	8.25	605600
1999-12-16	8.31	8.41	8.23	8.38	216800
1999-12-17	8.41	8.44	8.25	8.25	179200
1999-12-20	8.25	8.50	8.25	8.50	234000
1999-12-21	8.47	8.88	8.31	8.81	503600
1999-12-22	8.98	10.00	8.56	9.50	1472000
1999-12-23	9.67	11.28	9.66	11.00	1820400
1999-12-27	10.81	12.25	10.81	11.44	684400
1999-12-28	11.47	12.00	10.75	11.59	376400
1999-12-29	11.50	12.69	11.50	11.75	651600
1999-12-30	11.90	12.00	11.03	11.31	281200
1999-12-31	11.13	11.56	11.13	11.50	57200
2000-01-03	11.55	11.70	11.00	11.44	263200
2000-01-04	11.31	11.84	11.25	11.69	526800
2000-01-05	11.44	12.63	11.25	11.94	1193600
2000-01-06	11.78	12.66	11.72	12.50	1333600
2000-01-07	12.44	15.47	12.31	15.00	1123200
2000-01-10	15.28	15.97	15.25	15.75	1580400
2000-01-11	15.84	16.13	15.69	15.91	944800
2000-01-12	16.09	16.13	15.77	15.84	749200
2000-01-13	15.84	16.03	15.53	15.78	674400
2000-01-14	15.81	15.97	14.56	14.80	1084800
2000-01-18	14.53	16.94	14.50	16.94	1028400
2000-01-19	16.69	16.78	16.38	16.42	1203200
2000-01-20	16.75	17.25	16.50	17.25	1173200
2000-01-21	17.41	17.53	16.81	17.50	2060400
2000-01-24	17.58	18.13	17.50	18.00	1223200
2000-01-25	17.94	18.00	17.31	17.66	1209200
2000-01-26	17.59	18.09	17.59	17.91	684400
2000-01-27	18.06	18.25	17.88	18.13	1066000
2000-01-28	18.00	18.81	17.94	17.98	754800
2000-01-31	17.97	18.06	15.19	16.13	1348000
2000-02-01	16.25	17.31	16.22	17.16	552400
2000-02-02	17.50	18.06	17.31	18.06	525600
2000-02-03	18.16	20.19	17.91	19.88	832000
2000-02-04	19.72	24.90	19.72	23.00	1488400
2000-02-07	23.56	27.25	23.06	27.25	1108800
2000-02-08	27.63	33.03	26.63	27.75	2373200
2000-02-09	28.84	31.03	27.38	29.22	2657600
2000-02-10	29.50	33.23	29.50	32.09	1759200
2000-02-11	32.09	32.84	30.91	32.53	1181600
2000-02-14	32.91	32.97	29.00	29.06	793600
2000-02-15	28.94	30.09	27.00	29.50	720000
2000-02-16	29.25	32.63	29.13	32.47	866400
2000-02-17	34.50	41.87	34.50	38.75	3115600
2000-02-18	39.02	39.48	35.00	35.97	1186800
2000-02-22	36.16	36.41	27.75	31.84	1862800
2000-02-23	31.75	33.69	31.25	32.77	1174400
2000-02-24	32.88	36.25	32.88	36.00	1377200
2000-02-25	36.59	39.50	36.25	38.00	1064400
2000-02-28	38.47	38.47	35.84	36.78	560000
2000-02-29	37.56	39.50	35.88	38.63	546400
2000-03-01	38.75	39.87	37.00	37.78	877600
2000-03-02	37.78	37.78	35.56	35.56	538000
2000-03-03	35.38	39.00	35.16	37.53	940000
2000-03-06	38.14	44.13	36.25	40.84	1347200
2000-03-07	41.47	45.38	39.84	40.84	816800
2000-03-08	41.94	43.78	39.75	43.38	728000
2000-03-09	43.00	58.03	42.84	57.47	3712800
2000-03-10	53.31	53.75	49.56	50.00	1022000
2000-03-13	44.00	48.50	40.91	41.00	1036400
2000-03-14	42.52	44.75	35.25	40.52	3276800
2000-03-15	40.66	43.63	34.00	36.14	633200
2000-03-16	35.00	40.47	33.50	36.69	886800
2000-03-17	37.00	42.53	36.91	38.75	992800
2000-03-20	40.75	42.25	29.00	30.00	1051600
2000-03-21	28.44	28.48	16.25	19.42	8105600
2000-03-22	21.00	23.00	19.75	21.67	3392000
2000-03-23	22.22	22.22	18.19	19.48	2295600
2000-03-24	20.27	20.96	18.03	18.81	1003200
2000-03-27	19.02	19.03	16.00	17.66	1949200
2000-03-28	17.63	17.63	15.72	16.03	922000
2000-03-29	16.28	16.50	12.56	14.22	2687600
2000-03-30	14.00	14.25	10.66	12.34	3426800
2000-03-31	12.64	15.75	11.56	15.06	2992000
2000-04-03	14.86	15.25	11.75	11.75	1944800
2000-04-04	12.69	12.69	9.50	11.47	2335600
2000-04-05	10.22	14.66	9.75	13.48	7558400
2000-04-06	15.13	19.50	15.02	18.50	5560800
2000-04-07	21.22	21.63	16.25	16.88	3537600
2000-04-10	17.22	17.22	13.28	13.75	1457600
2000-04-11	12.50	15.50	11.47	13.69	2817600
2000-04-12	14.22	14.50	12.44	12.91	2113200
2000-04-13	13.25	15.00	12.73	13.25	675200
2000-04-14	12.50	13.25	11.06	11.09	806400
2000-04-17	11.06	12.75	10.00	10.38	846400
2000-04-18	10.88	13.00	10.75	12.78	802800
2000-04-19	13.25	13.94	12.50	12.53	739200
2000-04-20	13.17	13.19	11.94	12.52	213600
2000-04-24	12.00	13.00	11.63	11.88	295600
2000-04-25	12.44	13.00	12.33	12.78	156000
2000-04-26	13.25	13.92	12.86	13.00	555600
2000-04-27	12.38	13.53	12.25	13.53	298000
2000-04-28	13.75	16.31	13.72	16.09	840000
2000-05-01	16.17	21.00	16.13	20.50	2220400
2000-05-02	19.98	21.27	19.47	20.18	3338000
2000-05-03	18.95	20.00	18.44	19.47	1539600
2000-05-04	19.26	21.06	18.92	20.78	1058800
2000-05-05	20.00	22.28	20.00	21.97	768800
2000-05-08	22.06	22.33	20.41	20.55	513600
2000-05-09	21.25	21.97	18.56	18.88	1385600
2000-05-10	18.72	18.72	15.75	16.22	1350800
2000-05-11	16.91	17.81	15.75	17.50	939600
2000-05-12	18.50	19.50	18.48	19.41	543600
2000-05-15	19.69	21.03	18.91	21.03	936000
2000-05-16	21.25	22.98	21.25	22.75	1558000
2000-05-17	22.48	22.88	21.41	22.11	518800
2000-05-18	22.69	23.88	21.59	21.64	940400
2000-05-19	21.53	21.54	18.89	19.20	786400
2000-05-22	19.03	19.25	16.41	18.41	959600
2000-05-23	18.47	19.13	16.73	16.73	471200
2000-05-24	16.72	18.50	15.97	18.38	661200
2000-05-25	18.94	19.50	17.00	17.08	419200
2000-05-26	17.13	17.75	15.91	16.50	282400
2000-05-30	17.03	18.22	16.75	18.20	426400
2000-05-31	18.19	20.44	18.17	19.72	1112800
2000-06-01	19.70	19.78	18.88	19.75	361600
2000-06-02	20.25	21.25	20.00	20.88	630800
2000-06-05	20.75	23.75	20.06	22.78	1021600
2000-06-06	24.00	30.25	24.00	27.48	8865600
2000-06-07	27.42	28.48	25.25	27.56	3321200
2000-06-08	27.75	29.94	26.50	28.59	1335200
2000-06-09	29.13	32.81	29.00	32.58	1761600
2000-06-12	32.86	32.86	30.00	30.84	2904400
2000-06-13	29.53	30.09	28.80	29.86	1227200
2000-06-14	29.83	31.25	29.47	29.73	1476800
2000-06-15	30.00	30.00	28.03	29.27	721600
2000-06-16	29.25	34.13	29.25	33.81	866000
2000-06-19	32.78	37.66	31.50	36.16	2046400
2000-06-20	37.31	38.03	34.25	35.00	1253600
2000-06-21	34.22	37.06	34.22	35.78	1777200
2000-06-22	36.69	37.56	33.50	33.50	1882400
2000-06-23	34.87	35.06	30.13	31.84	1714800
2000-06-26	32.31	33.16	29.56	32.97	2161200
2000-06-27	32.87	35.50	31.75	32.34	824000
2000-06-28	32.84	36.84	31.56	35.47	1099200
2000-06-29	34.87	37.25	34.47	36.53	1072800
2000-06-30	36.97	37.81	35.75	37.02	2283600
2000-07-03	36.23	37.75	36.23	37.75	426400
2000-07-05	37.78	39.62	35.84	37.20	1563200
2000-07-06	37.37	38.72	36.63	38.16	1030400
2000-07-07	38.91	40.72	37.50	37.66	1374400
2000-07-10	37.56	40.13	37.50	39.00	792000
2000-07-11	39.02	40.53	38.25	39.52	1303600
2000-07-12	42.02	42.75	40.25	41.70	1580400
2000-07-13	41.67	41.67	38.05	38.64	2216000
2000-07-14	39.22	39.75	35.13	36.47	1548000
2000-07-17	37.25	40.50	37.22	39.75	1088400
2000-07-18	39.25	42.97	39.25	41.22	1584800
2000-07-19	41.38	41.38	38.47	38.47	1372400
2000-07-20	39.23	40.25	38.75	39.50	304000
2000-07-21	37.97	41.25	37.91	37.97	448000
2000-07-24	37.94	40.75	37.75	38.34	780000
2000-07-25	38.19	38.75	36.22	36.44	1074400
2000-07-26	36.14	39.00	33.88	38.38	1946800
2000-07-27	38.13	39.44	36.55	37.58	1718800
2000-07-28	37.63	37.78	34.31	34.34	1516800
2000-07-31	34.39	34.75	31.25	33.20	1582800
2000-08-01	33.02	35.44	33.00	34.39	1754800
2000-08-02	34.16	36.22	34.16	35.36	771200
2000-08-03	33.75	38.00	33.00	37.84	870400
2000-08-04	38.00	40.34	37.97	38.44	678800
2000-08-07	38.94	40.63	38.25	40.63	676400
2000-08-08	40.31	41.25	38.50	39.34	466400
2000-08-09	39.59	40.81	37.50	37.52	662000
2000-08-10	37.91	38.00	35.52	35.78	985600
2000-08-11	35.61	36.75	35.38	36.31	820400
2000-08-14	37.45	37.46	36.38	37.09	255600
2000-08-15	37.20	37.94	36.25	36.38	709200
2000-08-16	36.03	37.31	35.75	36.75	547600
2000-08-17	37.31	37.50	35.25	36.98	505600
2000-08-18	36.91	36.91	33.75	34.13	853600
2000-08-21	34.33	36.00	33.16	33.88	628400
2000-08-22	34.31	34.97	33.25	33.63	551200
2000-08-23	33.74	34.19	33.13	33.19	439200
2000-08-24	33.56	34.78	33.50	33.78	1322800
2000-08-25	34.19	34.75	33.06	33.20	820000
2000-08-28	33.33	33.94	32.25	32.53	731200
2000-08-29	32.72	33.84	32.20	33.05	551200
2000-08-30	32.88	33.81	32.72	33.72	322800
2000-08-31	34.25	36.59	34.06	34.97	691200
2000-09-01	35.59	38.25	35.44	38.25	899200
2000-09-05	38.74	38.75	36.13	36.20	735600
2000-09-06	35.99	36.20	33.88	34.37	1400800
2000-09-07	34.52	34.66	31.88	32.23	2067200
2000-09-08	32.48	33.22	31.25	31.97	1727200
2000-09-11	32.09	33.00	31.47	31.75	1018400
2000-09-12	31.03	31.50	29.84	30.06	807000
2000-09-13	30.25	30.38	28.53	30.00	682200
2000-09-14	30.81	31.64	30.06	30.30	1202800
2000-09-15	30.50	31.00	26.50	28.44	1271600
2000-09-18	28.38	29.50	27.00	27.03	284400
2000-09-19	29.00	29.13	26.63	28.44	540200
2000-09-20	28.00	28.53	27.50	28.22	734000
2000-09-21	27.94	32.25	27.94	31.81	1574000
2000-09-22	31.47	34.88	31.16	34.63	1667600
2000-09-25	36.00	36.22	33.94	34.00	963000
2000-09-26	35.16	37.88	35.00	35.94	1654800
2000-09-27	36.44	41.25	36.00	39.50	1497000
2000-09-28	39.19	46.41	39.00	46.34	1462000
2000-09-29	45.00	46.38	43.00	43.19	1814200
2000-10-02	44.50	44.75	40.94	41.50	798200
2000-10-03	42.08	47.25	41.50	44.75	714800
2000-10-04	42.56	46.50	42.50	44.50	920600
2000-10-05	44.00	45.25	43.16	44.44	410400
2000-10-06	43.13	45.00	43.03	43.34	388400
2000-10-09	43.25	43.88	38.06	41.88	833800
2000-10-10	42.38	44.94	41.66	41.66	325600
2000-10-11	40.66	46.25	40.00	44.38	947400
2000-10-12	44.73	46.94	42.63	44.37	1785400
2000-10-13	43.75	46.16	42.34	46.00	807000
2000-10-16	45.28	53.75	45.25	52.72	1209600
2000-10-17	54.25	59.75	52.25	53.75	2992800
2000-10-18	51.00	54.97	50.50	51.97	1009200
2000-10-19	53.56	56.00	53.50	54.00	840800
2000-10-20	54.25	58.25	53.38	58.06	949800
2000-10-23	57.25	62.78	57.22	60.06	1251600
2000-10-24	59.75	60.56	57.25	58.34	743800
2000-10-25	58.00	61.75	57.16	58.04	817200
2000-10-26	58.73	60.00	51.00	53.44	1428000
2000-10-27	53.34	54.81	50.13	50.88	658000
2000-10-30	50.78	52.50	48.75	52.00	632000
2000-10-31	54.66	60.25	54.56	60.00	1859000
2000-11-01	59.84	62.00	56.50	60.16	1386400
2000-11-02	60.03	60.75	58.75	59.28	534800
2000-11-03	59.50	65.50	58.56	63.88	1222800
2000-11-06	64.31	69.00	64.25	64.25	921000
2000-11-07	64.31	66.00	62.25	63.06	382600
2000-11-08	64.22	64.25	59.78	59.78	412600
2000-11-09	60.03	60.44	53.25	60.06	1693600
2000-11-10	58.00	63.69	57.53	61.56	891200
2000-11-13	58.00	58.25	48.63	48.75	3319200
2000-11-14	50.38	50.50	43.00	47.88	2553200
2000-11-15	47.97	51.69	47.50	49.67	920600
2000-11-16	49.72	52.00	46.19	46.75	926000
2000-11-17	47.00	47.03	40.50	42.66	1787000
2000-11-20	39.94	40.13	33.66	36.59	2448400
2000-11-21	36.97	39.31	34.50	35.56	1544800
2000-11-22	34.13	36.69	33.59	34.53	1445800
2000-11-24	36.84	37.22	35.00	37.22	891600
2000-11-27	40.00	43.50	39.00	43.06	1753200
2000-11-28	43.34	44.47	39.00	39.56	1698400
2000-11-29	40.19	40.56	35.03	37.41	1094600
2000-11-30	35.81	38.81	34.94	35.06	1741400
2000-12-01	35.81	42.41	35.78	40.06	1763200
2000-12-04	40.28	41.63	36.03	38.13	839400
2000-12-05	41.00	43.50	40.63	42.56	1626800
2000-12-06	43.75	47.50	42.75	43.25	1548600
2000-12-07	43.91	47.88	43.66	46.91	1767800
2000-12-08	50.00	55.66	49.69	54.38	1778800
2000-12-11	55.81	57.37	52.00	52.44	1805400
2000-12-12	52.00	52.06	46.00	47.16	903800
2000-12-13	50.09	51.63	45.44	46.38	1227200
2000-12-14	46.31	46.31	43.63	44.13	1297000
2000-12-15	43.19	46.97	39.41	45.00	1159000
2000-12-18	44.66	47.06	42.50	45.00	917200
2000-12-19	44.88	47.81	43.66	43.88	907000
2000-12-20	41.38	42.00	37.50	41.25	1263200
2000-12-21	39.59	40.28	36.63	38.19	1557200
2000-12-22	39.50	41.00	39.03	40.13	801000
2000-12-26	40.72	43.75	39.88	43.34	547400
2000-12-27	42.88	46.44	40.69	46.38	699200
2000-12-28	45.13	47.94	45.06	46.50	893400
2000-12-29	46.13	46.75	40.75	41.38	873800
2001-01-02	39.75	40.88	34.13	34.75	1442400
2001-01-03	33.75	38.72	28.13	36.88	3629400
2001-01-04	36.59	37.34	29.88	32.00	1660600
2001-01-05	32.56	32.75	25.56	29.50	2562200
2001-01-08	28.44	28.50	21.13	24.59	4596000
2001-01-09	25.38	26.31	22.13	23.31	2356000
2001-01-10	22.84	26.63	22.81	24.63	2749600
2001-01-11	24.69	26.13	22.88	23.81	2311200
2001-01-12	24.53	28.00	24.06	28.00	2587800
2001-01-16	28.48	30.13	27.91	28.66	1720200
2001-01-17	30.97	31.06	25.75	27.03	2093200
2001-01-18	27.28	27.38	24.70	26.03	2208000
2001-01-19	27.97	29.31	25.28	26.94	1814800
2001-01-22	27.69	30.41	27.25	29.75	1313400
2001-01-23	30.28	33.69	28.84	33.59	2430200
2001-01-24	33.59	36.03	33.13	34.13	1894800
2001-01-25	33.50	35.44	32.63	33.38	1377600
2001-01-26	33.22	33.25	30.66	32.19	1190200
2001-01-29	32.75	36.47	32.63	36.09	1445000
2001-01-30	36.03	39.00	35.66	38.63	1959600
2001-01-31	40.25	40.25	34.53	36.06	1804400
2001-02-01	35.00	36.28	32.81	32.97	1474600
2001-02-02	33.47	33.84	30.88	32.00	892800
2001-02-05	31.94	33.99	31.69	33.56	548200
2001-02-06	35.00	36.91	34.19	35.75	1557600
2001-02-07	34.28	35.56	33.38	34.25	769200
2001-02-08	34.56	35.00	32.25	33.75	613000
2001-02-09	33.19	33.50	31.50	32.94	803000
2001-02-12	32.28	36.25	31.75	36.06	852000
2001-02-13	36.22	38.47	35.00	35.06	2871000
2001-02-14	35.16	35.44	31.81	32.75	1880000
2001-02-15	33.53	34.53	31.69	33.50	1176000
2001-02-16	32.09	32.63	30.00	31.00	1869000
2001-02-20	30.88	31.25	29.16	31.13	1028400
2001-02-21	30.91	31.88	29.78	29.91	1077400
2001-02-22	30.13	30.13	25.47	26.31	2415400
2001-02-23	25.34	27.75	24.31	27.38	1422400
2001-02-26	28.09	30.50	27.97	29.44	1471000
2001-02-27	28.98	30.06	26.13	26.28	1078400
2001-02-28	27.00	28.44	26.06	27.69	901400
2001-03-01	27.13	28.47	26.31	27.66	1886400
2001-03-02	27.00	29.75	26.50	28.41	1199600
2001-03-05	28.81	29.63	27.38	27.56	735400
2001-03-06	28.75	29.25	25.44	26.41	1427800
2001-03-07	26.91	27.31	23.56	24.53	2330200
2001-03-08	24.56	24.59	23.00	23.19	967600
2001-03-09	22.53	23.22	21.41	22.79	1287600
2001-03-12	21.63	21.63	18.38	18.84	2091800
2001-03-13	18.91	22.84	17.75	21.45	2314200
2001-03-14	19.47	22.00	18.59	20.05	2010600
2001-03-15	21.19	21.44	19.19	19.84	862400
2001-03-16	20.16	20.44	17.75	17.88	859600
2001-03-19	18.19	21.75	17.00	21.38	1516200
2001-03-20	21.47	22.63	20.25	20.59	3215400
2001-03-21	20.75	22.00	18.44	18.59	2739200
2001-03-22	18.53	18.72	15.63	16.81	4512000
2001-03-23	17.88	19.38	17.38	18.22	2024200
2001-03-26	19.09	21.06	18.75	20.03	2131600
2001-03-27	19.81	21.75	19.63	21.45	1108800
2001-03-28	20.44	21.00	19.38	19.59	868200
2001-03-29	19.38	20.69	18.59	19.69	1351800
2001-03-30	19.75	20.88	19.06	20.28	1180000
2001-04-02	20.38	20.59	16.50	17.09	1317200
2001-04-03	17.03	18.69	16.44	17.00	1844200
2001-04-04	18.00	18.31	14.75	15.38	3357800
2001-04-05	17.22	18.22	15.66	17.84	3293200
2001-04-06	17.00	18.73	16.28	16.56	1649200
2001-04-09	16.75	18.38	16.75	17.96	1223200
2001-04-10	18.38	21.48	18.36	20.53	3009400
2001-04-11	20.91	21.60	19.31	19.63	1739800
2001-04-12	19.62	22.75	19.32	22.75	2119600
2001-04-16	22.70	24.13	21.44	21.61	1346000
2001-04-17	21.21	23.57	21.18	23.45	1800000
2001-04-18	24.74	27.20	24.38	26.75	3330800
2001-04-19	26.55	26.92	24.90	25.88	1973800
2001-04-20	25.05	25.33	23.77	23.90	1436600
2001-04-23	23.60	23.80	21.85	22.17	1657400
2001-04-24	22.20	22.96	20.08	20.98	1601800
2001-04-25	21.22	23.10	21.22	22.50	1557400
2001-04-26	23.26	24.20	22.67	23.39	1654200
2001-04-27	24.12	25.00	23.58	24.43	775200
2001-04-30	25.05	27.47	25.03	26.48	2566800
2001-05-01	26.99	27.79	25.80	27.70	1319800
2001-05-02	27.81	27.90	26.13	27.23	1195400
2001-05-03	26.58	27.05	26.10	26.45	612400
2001-05-04	25.55	28.40	24.26	28.26	1013400
2001-05-07	28.08	29.98	28.00	28.75	1589000
2001-05-08	29.09	29.50	27.63	28.92	429400
2001-05-09	28.03	30.47	27.81	29.16	1470000
2001-05-10	30.00	30.10	27.69	28.00	643600
2001-05-11	28.04	29.20	27.52	27.95	618000
2001-05-14	27.84	27.88	26.53	26.93	543800
2001-05-15	27.43	28.61	27.06	27.49	806000
2001-05-16	27.20	30.13	26.65	30.03	923400
2001-05-17	30.25	31.37	29.50	30.40	1738200
2001-05-18	30.13	30.58	29.23	29.87	799200
2001-05-21	30.09	33.65	30.03	33.14	2100400
2001-05-22	33.18	33.98	32.14	33.29	886000
2001-05-23	33.05	33.05	30.56	30.60	1351400
2001-05-24	30.80	33.42	30.75	33.23	2163600
2001-05-25	33.26	33.85	32.35	33.60	991200
2001-05-29	33.15	34.05	32.50	32.57	1260000
2001-05-30	32.11	32.23	30.75	31.05	1450200
2001-05-31	31.14	32.54	31.01	31.03	1733800
2001-06-01	31.53	33.12	31.33	33.10	1259800
2001-06-04	33.30	35.28	33.28	35.28	1586200
2001-06-05	37.50	39.93	37.25	38.50	4976200
2001-06-06	39.08	39.10	36.13	37.11	2282600
2001-06-07	37.05	38.57	36.72	38.55	1921000
2001-06-08	38.80	38.80	37.05	37.10	704200
2001-06-11	37.15	37.15	33.75	34.35	1819400
2001-06-12	32.50	35.17	32.16	34.45	1531200
2001-06-13	34.63	35.21	33.03	33.12	1468200
2001-06-14	32.89	33.33	31.52	31.66	765800
2001-06-15	31.70	33.19	31.30	32.81	1214800
2001-06-18	33.05	33.75	31.78	32.50	1331800
2001-06-19	32.52	33.49	31.73	32.22	1299200
2001-06-20	31.55	35.18	31.20	35.09	2147800
2001-06-21	34.96	36.13	33.70	35.62	1358600
2001-06-22	35.30	35.31	31.46	32.08	1764200
2001-06-25	32.41	32.50	28.81	29.19	2768800
2001-06-26	28.88	30.48	28.31	28.63	2176600
2001-06-27	29.30	29.95	28.50	29.80	1119200
2001-06-28	30.70	32.00	30.63	30.92	1199400
2001-06-29	31.38	32.34	30.75	31.66	1326600
2001-07-02	31.05	31.25	30.11	30.12	534600
2001-07-03	29.98	31.00	29.63	30.94	241200
2001-07-05	30.63	30.95	28.53	28.81	853800
2001-07-06	28.44	28.44	26.68	27.40	1049200
2001-07-09	27.63	29.05	27.20	27.98	794000
2001-07-10	28.26	28.55	25.69	26.34	2270600
2001-07-11	26.29	26.67	23.91	24.15	2264600
2001-07-12	24.48	24.49	23.40	23.73	2165200
2001-07-13	23.65	25.58	23.34	24.30	2065600
2001-07-16	24.24	24.39	20.05	20.69	3879600
2001-07-17	20.25	21.60	19.56	20.86	3519000
2001-07-18	20.30	22.56	19.95	21.13	1869000
2001-07-19	21.76	22.05	20.03	20.80	865400
2001-07-20	20.26	22.25	20.26	21.85	1033200
2001-07-23	22.48	22.94	20.55	20.57	1177600
2001-07-24	20.63	20.63	18.85	19.26	2827800
2001-07-25	19.29	21.25	19.05	20.95	1869000
2001-07-26	20.95	23.13	20.80	22.91	1718800
2001-07-27	23.25	24.80	23.15	23.48	1838200
2001-07-30	23.51	23.51	22.08	22.55	986200
2001-07-31	22.72	23.81	22.26	22.94	802400
2001-08-01	22.87	23.04	21.95	22.66	810400
2001-08-02	22.95	23.23	21.54	22.15	778600
2001-08-03	21.85	22.57	21.50	22.43	523800
2001-08-06	22.45	23.03	21.65	21.83	456600
2001-08-07	21.75	22.32	21.59	21.74	429800
2001-08-08	21.68	22.04	20.41	20.84	1032800
2001-08-09	21.00	21.20	19.46	20.57	1210000
2001-08-10	20.58	21.24	20.30	20.80	636200
2001-08-13	20.75	21.90	20.03	21.61	664600
2001-08-14	21.97	22.20	21.34	21.48	647800
2001-08-15	21.34	21.66	19.78	19.83	680600
2001-08-16	19.50	21.24	18.79	21.18	1423400
2001-08-17	20.64	20.85	19.05	19.16	1104400
2001-08-20	19.25	19.61	18.15	18.79	932400
2001-08-21	18.30	20.10	18.25	18.43	1442200
2001-08-22	18.85	20.33	18.11	20.20	1934400
2001-08-23	20.19	22.50	19.83	22.24	2251200
2001-08-24	22.24	23.90	22.20	22.78	2857400
2001-08-27	22.56	23.15	22.32	22.67	1000800
2001-08-28	22.63	22.72	21.63	21.70	1031800
2001-08-29	21.72	22.77	21.71	22.37	920600
2001-08-30	22.41	23.80	21.55	22.10	990000
2001-08-31	21.60	22.07	21.39	21.80	586800
2001-09-04	21.76	23.06	21.40	21.50	1338000
2001-09-05	21.51	22.75	20.63	21.73	1262000
2001-09-06	22.33	22.50	20.55	21.11	991400
2001-09-07	20.95	21.38	20.08	20.85	847000
2001-09-10	20.55	21.98	20.38	21.16	1323800
2001-09-17	20.20	20.20	17.28	18.00	1492800
2001-09-18	18.45	18.65	16.13	16.68	1756000
2001-09-19	16.75	16.75	13.58	14.67	5454400
2001-09-20	14.69	16.28	13.70	13.77	4025000
2001-09-21	13.47	13.80	12.38	13.05	2572800
2001-09-24	13.78	14.37	12.78	12.97	1570800
2001-09-25	13.29	14.50	13.18	14.16	2341400
2001-09-26	14.55	15.25	14.15	14.36	1461400
2001-09-27	14.31	16.00	13.73	15.90	1667000
2001-09-28	16.55	17.05	14.83	15.32	2708200
2001-10-01	15.22	16.25	14.35	16.11	2256600
2001-10-02	16.25	16.97	15.72	16.81	1747000
2001-10-03	16.93	17.98	16.55	17.86	1478800
2001-10-04	18.35	18.50	16.65	16.66	1996000
2001-10-05	16.76	17.99	15.87	17.89	1604000
2001-10-08	17.30	18.31	16.90	17.39	1330000
2001-10-09	19.82	20.20	18.75	19.48	9832000
2001-10-10	19.53	20.37	18.75	20.00	2860000
2001-10-11	20.50	21.75	20.38	21.55	2567200
2001-10-12	21.47	21.76	20.05	21.13	1589200
2001-10-15	20.82	22.48	20.82	22.31	1533200
2001-10-16	22.56	23.76	22.56	23.33	3122000
2001-10-17	23.65	23.65	20.88	21.15	2290200
2001-10-18	21.07	22.43	20.68	22.09	1623000
2001-10-19	21.98	23.00	21.50	22.47	1172600
2001-10-22	22.98	23.50	22.63	23.18	1933600
2001-10-23	23.50	23.88	22.33	22.39	1658200
2001-10-24	22.80	23.40	22.50	22.87	1410400
2001-10-25	22.84	24.10	22.58	23.78	2045800
2001-10-26	23.60	25.06	23.33	24.70	2300000
2001-10-29	24.74	24.75	23.75	23.77	1688200
2001-10-30	23.49	23.50	21.66	22.38	2266800
2001-10-31	22.76	23.48	22.44	23.00	1522800
2001-11-01	23.05	23.12	21.83	23.00	2280800
2001-11-02	22.73	23.18	22.04	22.20	1194400
2001-11-05	22.43	23.24	22.42	22.98	1005400
2001-11-06	23.30	24.22	23.03	24.00	2072400
2001-11-07	24.75	26.00	24.71	25.64	3610200
2001-11-08	26.46	27.25	25.88	26.00	3097200
2001-11-09	25.98	26.00	24.58	24.96	2200400
2001-11-12	24.13	25.35	22.94	25.06	3285600
2001-11-13	25.86	26.41	24.90	25.87	2080600
2001-11-14	26.01	26.30	24.94	24.99	1066600
2001-11-15	25.00	26.48	24.83	26.23	1745000
2001-11-16	26.05	26.48	25.75	26.18	709600
2001-11-19	26.30	28.73	26.30	28.49	2024600
2001-11-20	28.05	28.58	27.15	27.25	2248800
2001-11-21	27.47	27.62	26.81	27.24	1665000
2001-11-23	27.16	28.08	26.96	28.06	540600
2001-11-26	28.13	29.23	28.06	28.95	1309400
2001-11-27	28.90	29.13	27.91	28.02	1047200
2001-11-28	27.72	28.47	26.63	26.66	1569200
2001-11-29	26.72	28.01	26.29	28.00	1372400
2001-11-30	27.75	28.84	27.75	28.45	1076400
2001-12-03	28.26	28.41	27.42	27.68	1096600
2001-12-04	28.05	29.75	28.01	29.37	2045200
2001-12-05	29.55	31.05	29.54	30.31	2205200
2001-12-06	30.34	31.82	29.39	31.09	2284200
2001-12-07	30.68	30.98	29.65	29.69	1359200
2001-12-10	29.54	30.84	28.86	29.67	1974600
2001-12-11	29.96	30.27	28.66	29.02	1830800
2001-12-12	28.93	29.30	27.34	27.69	2951000
2001-12-13	27.09	28.75	26.81	28.03	2230200
2001-12-14	28.13	28.67	26.39	27.48	1846400
2001-12-17	27.29	28.15	26.99	28.01	1504400
2001-12-18	28.23	29.62	28.23	29.11	1653400
2001-12-19	29.00	30.02	28.55	29.03	1553200
2001-12-20	29.12	29.22	25.41	26.50	5912000
2001-12-21	26.55	28.31	25.80	27.76	2372800
2001-12-24	27.75	28.78	27.75	28.13	472600
2001-12-26	28.26	28.73	27.93	27.98	924800
2001-12-27	27.79	27.93	26.49	27.27	1256200
2001-12-28	27.35	27.94	27.10	27.86	533400
2001-12-31	27.68	27.71	26.32	26.32	509000
2002-01-02	26.60	26.60	24.90	25.20	1837200
2002-01-03	25.35	26.02	23.13	23.46	2859200
2002-01-04	23.31	25.00	23.14	24.41	3037400
2002-01-07	24.62	24.87	23.15	23.28	2031800
2002-01-08	23.35	23.53	22.06	22.50	2358400
2002-01-09	22.38	23.17	20.84	20.84	2866400
2002-01-10	21.20	22.71	20.64	22.69	3271600
2002-01-11	22.50	23.92	22.23	23.34	2577800
2002-01-14	23.27	23.27	21.64	21.64	2261600
2002-01-15	21.98	22.06	21.13	21.72	2660800
2002-01-16	21.70	23.00	21.45	21.46	1548000
2002-01-17	21.90	22.38	20.34	21.46	2354200
2002-01-18	21.18	22.20	20.60	20.69	1926000
2002-01-22	21.08	21.08	18.83	20.29	3281400
2002-01-23	20.20	21.77	19.59	21.62	2832400
2002-01-24	21.77	22.25	20.91	21.91	2403800
2002-01-25	21.53	22.19	21.32	21.72	1406000
2002-01-28	21.74	22.09	20.16	20.16	1386000
2002-01-29	20.29	21.10	19.66	20.20	1248800
2002-01-30	20.29	21.28	19.40	21.05	2071000
2002-01-31	21.20	21.72	20.90	21.20	904800
2002-02-01	21.20	23.33	21.18	23.13	3722800
2002-02-04	23.03	23.04	20.60	20.64	2521800
2002-02-05	21.08	22.09	19.85	21.60	2897600
2002-02-06	21.73	21.85	20.08	20.24	1743800
2002-02-07	20.23	20.46	19.22	19.83	2009000
2002-02-08	19.88	21.70	19.80	21.20	1474000
2002-02-11	21.34	21.95	20.73	21.32	1249600
2002-02-12	21.25	23.92	20.94	23.70	3484200
2002-02-13	23.98	24.20	22.93	23.68	2707200
2002-02-14	23.58	23.59	21.68	21.86	2658800
2002-02-15	21.41	22.59	21.14	22.17	995000
2002-02-19	21.54	21.60	19.28	19.41	3960200
2002-02-20	20.01	20.38	19.13	19.50	5264200
2002-02-21	17.34	18.12	16.74	17.88	11316200
2002-02-22	17.45	18.35	17.00	18.20	3331600
2002-02-25	17.83	18.13	16.21	16.99	4537400
2002-02-26	16.60	17.95	16.41	17.62	2750000
2002-02-27	18.25	18.35	16.76	16.79	2128400
2002-02-28	16.93	17.43	15.96	16.38	2022000
2002-03-01	16.30	16.80	15.06	16.73	2170200
2002-03-04	17.12	17.69	16.93	17.58	1353600
2002-03-05	17.67	18.25	16.96	17.09	1550400
2002-03-06	17.10	18.91	16.92	18.82	2254400
2002-03-07	18.85	19.16	17.40	17.78	2346400
2002-03-08	17.92	18.75	17.41	18.31	1162800
2002-03-11	18.44	18.73	17.95	18.03	1361400
2002-03-12	18.36	18.57	17.25	17.44	1763200
2002-03-13	17.39	18.10	17.00	17.54	1072400
2002-03-14	17.55	17.89	17.03	17.09	933000
2002-03-15	17.18	18.18	16.73	17.57	2019400
2002-03-18	17.92	18.36	17.84	18.29	1106000
2002-03-19	18.63	18.66	17.69	17.83	914600
2002-03-20	17.82	17.92	17.26	17.30	878800
2002-03-21	17.26	18.65	17.24	18.58	1352000
2002-03-22	18.49	18.90	18.25	18.31	1558800
2002-03-25	18.21	18.37	17.03	17.15	1103400
2002-03-26	17.13	17.77	17.11	17.46	903400
2002-03-27	17.26	17.74	17.15	17.29	481800
2002-03-28	17.25	17.87	16.35	16.76	1399200
2002-04-01	16.82	17.37	16.35	17.29	767800
2002-04-02	17.25	17.50	16.39	16.53	960800
2002-04-03	16.83	17.03	15.58	15.88	1214400
2002-04-04	15.70	16.19	15.37	15.77	1096200
2002-04-05	15.69	15.98	14.91	15.01	1042800
2002-04-08	14.57	14.64	13.74	13.98	2868800
2002-04-09	14.09	14.47	13.13	13.31	3652400
2002-04-10	13.39	14.60	13.39	14.37	1878800
2002-04-11	14.20	15.22	14.18	14.83	2340200
2002-04-12	14.92	15.28	14.25	14.85	1343200
2002-04-15	14.94	15.12	14.10	14.99	896000
2002-04-16	15.05	15.62	15.00	15.40	1001000
2002-04-17	15.68	15.85	14.81	14.89	1015000
2002-04-18	14.78	15.49	14.63	15.47	1147200
2002-04-19	15.06	15.34	14.73	14.80	700800
2002-04-22	14.73	14.85	13.91	14.01	1570000
2002-04-23	13.76	14.38	13.52	13.53	1415200
2002-04-24	13.68	13.68	12.98	13.24	1540800
2002-04-25	12.97	13.40	12.30	12.50	1924600
2002-04-26	12.46	13.08	11.66	12.69	2688200
2002-04-29	12.40	12.65	11.63	11.89	1568200
2002-04-30	11.78	12.43	11.25	11.88	2449600
2002-05-01	11.89	12.28	11.50	11.65	1808600
2002-05-02	11.50	11.89	11.13	11.30	1686400
2002-05-03	11.18	11.48	10.91	11.18	1780800
2002-05-06	11.08	11.17	10.19	10.38	1963400
2002-05-07	10.45	10.50	9.63	10.05	3507600
2002-05-08	10.33	11.32	10.33	10.93	2831400
2002-05-09	10.84	11.33	10.45	10.75	2124000
2002-05-10	10.76	11.02	10.27	10.80	1516800
2002-05-13	10.74	11.33	10.27	10.95	1178400
2002-05-14	11.37	12.59	11.36	12.34	2810600
2002-05-15	12.36	12.83	11.93	12.05	1640400
2002-05-16	12.10	12.12	11.44	11.91	914400
2002-05-17	12.40	12.70	12.00	12.53	1149800
2002-05-20	12.45	12.62	11.95	12.15	1350600
2002-05-21	12.40	12.63	11.00	11.40	1511000
2002-05-22	11.25	11.59	10.90	11.32	990000
2002-05-23	11.33	12.75	10.87	12.68	1728800
2002-05-24	12.47	13.07	11.95	11.95	2123000
2002-05-28	12.48	12.55	11.83	12.25	1229400
2002-05-29	12.34	12.55	11.67	11.70	1141400
2002-05-30	11.31	11.76	11.14	11.52	987600
2002-05-31	11.68	11.94	11.13	11.15	685400
2002-06-03	11.00	11.39	9.98	10.08	1378200
2002-06-04	10.00	10.21	9.60	10.09	2056000
2002-06-05	10.05	10.57	9.66	10.06	1880200
2002-06-06	9.83	9.93	9.02	9.38	1924200
2002-06-07	8.90	9.58	8.72	9.48	2061400
2002-06-10	9.50	9.90	9.23	9.59	807600
2002-06-11	9.53	9.55	8.61	8.75	1363800
2002-06-12	8.82	8.84	8.15	8.65	1790200
2002-06-13	8.65	9.25	8.64	8.85	791800
2002-06-14	8.52	9.51	8.28	9.31	1024600
2002-06-17	9.38	10.40	9.38	10.40	1848800
2002-06-18	10.28	11.18	10.21	10.30	1551200
2002-06-19	10.04	10.49	9.71	9.78	906400
2002-06-20	9.67	9.74	9.00	9.02	1783200
2002-06-21	9.08	9.48	8.97	9.03	690600
2002-06-24	9.03	9.95	8.72	9.49	1139200
2002-06-25	9.32	9.73	8.91	8.98	1132400
2002-06-26	8.68	9.55	8.50	9.35	1107000
2002-06-27	9.75	10.13	9.38	10.12	1064400
2002-06-28	10.30	10.34	9.65	10.17	3179400
2002-07-01	10.15	10.15	8.90	9.07	1489800
2002-07-02	9.01	9.26	8.55	8.70	1686200
2002-07-03	8.80	8.95	8.41	8.88	1245000
2002-07-05	9.06	9.29	8.76	9.11	391000
2002-07-08	9.10	9.53	8.71	9.10	1151800
2002-07-09	9.28	9.56	8.75	8.80	1264200
2002-07-10	9.07	9.12	8.26	8.28	1099800
2002-07-11	8.43	8.90	8.00	8.84	1407600
2002-07-12	9.04	9.62	8.53	9.24	1441600
2002-07-15	9.37	9.38	8.75	9.37	942000
2002-07-16	9.30	10.80	9.28	9.89	2991200
2002-07-17	10.53	11.00	9.99	10.48	2001000
2002-07-18	10.57	10.58	9.63	9.66	1079400
2002-07-19	9.67	9.78	9.06	9.37	1501200
2002-07-22	9.45	9.72	8.97	9.37	1620800
2002-07-23	9.70	9.70	9.01	9.13	1269600
2002-07-24	9.02	9.68	8.55	9.56	1810400
2002-07-25	9.64	10.83	9.56	9.87	1460000
2002-07-26	9.77	10.17	9.39	9.98	765000
2002-07-29	10.08	10.96	10.06	10.84	1715400
2002-07-30	10.97	12.10	10.63	11.54	2260000
2002-07-31	11.56	12.15	11.26	11.56	1318200
2002-08-01	11.53	11.68	11.03	11.43	1150000
2002-08-02	11.19	11.88	10.43	10.59	1539600
2002-08-05	10.59	10.88	9.63	9.63	1418400
2002-08-06	9.77	10.94	9.76	10.93	1571800
2002-08-07	10.97	11.31	10.31	10.75	1273000
2002-08-08	11.08	12.12	10.71	11.87	1611000
2002-08-09	11.78	12.91	11.53	12.48	2140200
2002-08-12	12.45	13.00	12.10	12.97	1120000
2002-08-13	12.73	12.92	11.51	11.53	1801600
2002-08-14	11.68	12.95	11.31	12.89	1764800
2002-08-15	12.75	13.10	12.13	12.28	1617800
2002-08-16	12.15	12.66	12.05	12.35	690600
2002-08-19	12.19	12.30	11.78	11.91	947800
2002-08-20	11.95	12.42	11.82	12.06	972800
2002-08-21	12.30	12.35	11.66	11.90	1545600
2002-08-22	11.03	11.77	10.13	11.25	6314800
2002-08-23	11.23	11.24	9.83	10.43	4340800
2002-08-26	10.49	10.64	9.76	10.22	1448000
2002-08-27	10.00	10.29	8.91	9.09	2589200
2002-08-28	9.00	9.40	8.70	9.06	1712000
2002-08-29	9.00	9.55	8.85	9.47	1083800
2002-08-30	9.28	9.33	8.58	8.59	1241200
2002-09-03	8.52	8.57	7.91	7.96	1490200
2002-09-04	7.90	8.39	7.75	8.31	1721800
2002-09-05	8.14	8.14	7.61	7.70	941800
2002-09-06	7.81	8.28	7.80	8.09	1007000
2002-09-09	8.00	8.45	7.78	8.23	1227800
2002-09-10	8.22	8.50	7.92	8.21	983800
2002-09-11	8.26	8.80	8.22	8.30	978200
2002-09-12	8.29	8.46	7.96	7.99	1009000
2002-09-13	7.81	8.49	7.80	8.46	1267000
2002-09-16	8.35	8.65	8.08	8.22	769800
2002-09-17	8.51	8.96	8.12	8.14	1279600
2002-09-18	8.00	8.62	7.75	8.46	1327400
2002-09-19	8.35	8.48	8.03	8.05	1037400
2002-09-20	8.13	8.26	7.38	7.41	2157400
2002-09-23	7.31	7.31	6.58	6.68	2943800
2002-09-24	6.25	7.18	6.22	6.92	1807400
2002-09-25	7.22	7.93	6.88	7.76	1472600
2002-09-26	7.87	8.07	7.56	7.89	1905400
2002-09-27	7.84	8.22	7.45	7.53	1362600
2002-09-30	7.53	8.17	7.24	7.92	1596400
2002-10-01	8.07	8.23	7.68	7.96	1430400
2002-10-02	7.92	8.44	7.73	7.75	1476400
2002-10-03	7.73	8.09	7.57	7.64	905800
2002-10-04	7.65	7.83	7.15	7.16	1001000
2002-10-07	7.16	7.60	7.05	7.18	1060400
2002-10-08	7.20	7.57	6.96	7.27	943400
2002-10-09	7.23	7.38	6.90	6.90	856400
2002-10-10	6.93	7.45	6.69	7.29	1239000
2002-10-11	7.48	7.70	7.35	7.64	1283800
2002-10-14	7.66	8.55	7.46	8.42	1805000
2002-10-15	8.74	9.33	8.74	8.79	2514200
2002-10-16	8.79	9.23	8.63	8.85	1001200
2002-10-17	9.10	9.39	8.96	9.15	1045000
2002-10-18	9.15	9.36	8.78	8.94	656000
2002-10-21	8.25	9.00	8.25	8.97	1076800
2002-10-22	8.97	9.13	8.57	8.69	901800
2002-10-23	8.68	8.72	8.29	8.66	835200
2002-10-24	8.76	8.93	8.22	8.27	849600
2002-10-25	8.38	8.66	8.20	8.63	628800
2002-10-28	8.68	8.85	8.40	8.49	632000
2002-10-29	8.68	9.00	8.49	8.97	1657400
2002-10-30	9.01	9.85	8.92	9.35	3278200
2002-10-31	9.33	9.74	9.02	9.03	2826600
2002-11-01	9.03	9.12	8.79	9.05	1119000
2002-11-04	9.06	9.63	9.05	9.21	1302000
2002-11-05	9.21	9.60	9.04	9.42	1568000
2002-11-06	9.32	9.53	9.06	9.21	1459000
2002-11-07	9.22	9.64	9.09	9.24	1395600
2002-11-08	9.25	9.42	8.83	8.95	832200
2002-11-11	8.92	9.08	8.69	8.80	798600
2002-11-12	8.80	9.00	8.71	8.93	721000
2002-11-13	8.84	8.89	8.69	8.80	922000
2002-11-14	8.82	9.33	8.80	9.32	759600
2002-11-15	9.35	9.50	9.20	9.46	983200
2002-11-18	9.76	9.91	9.45	9.82	1465400
2002-11-19	9.78	9.86	9.69	9.82	1577600
2002-11-20	9.83	10.49	9.83	10.47	1323200
2002-11-21	10.48	10.82	10.23	10.70	2068600
2002-11-22	10.00	10.18	9.33	9.36	6162600
2002-11-25	9.43	9.68	9.41	9.52	2089000
2002-11-26	9.56	9.62	9.00	9.11	1876600
2002-11-27	9.29	9.63	9.16	9.54	1180200
2002-11-29	9.58	9.63	9.50	9.51	325800
2002-12-02	9.52	9.74	9.45	9.62	1019800
2002-12-03	9.57	9.68	9.43	9.56	891400
2002-12-04	9.54	9.54	8.83	8.86	1287200
2002-12-05	8.88	9.06	8.53	8.63	1193000
2002-12-06	8.68	8.70	8.33	8.52	1543000
2002-12-09	8.42	8.78	8.38	8.40	1675000
2002-12-10	8.30	8.43	7.95	8.05	1838200
2002-12-11	7.94	8.30	7.92	8.13	712000
2002-12-12	8.16	8.34	8.02	8.21	669200
2002-12-13	8.20	8.21	7.95	7.98	758000
2002-12-16	7.95	8.06	7.64	7.87	1338400
2002-12-17	7.87	8.01	7.76	7.84	524800
2002-12-18	7.86	7.89	7.58	7.70	672800
2002-12-19	7.68	8.04	7.53	7.63	972600
2002-12-20	7.57	7.80	7.51	7.66	677200
2002-12-23	7.66	7.88	7.56	7.67	749400
2002-12-24	7.68	7.83	7.54	7.59	332200
2002-12-26	7.60	7.70	7.46	7.48	551000
2002-12-27	7.48	7.55	7.31	7.31	588400
2002-12-30	7.36	7.41	6.95	7.13	1330400
2002-12-31	7.18	7.60	7.13	7.30	1348600
2003-01-02	7.34	7.59	7.24	7.51	760800
2003-01-03	7.56	7.80	7.49	7.54	987000
2003-01-06	7.63	7.95	7.59	7.89	1634200
2003-01-07	8.05	8.06	7.70	7.80	1000400
2003-01-08	7.75	7.89	7.55	7.58	700800
2003-01-09	7.58	7.80	7.57	7.66	623600
2003-01-10	7.66	7.75	7.53	7.67	707400
2003-01-13	7.69	7.93	7.66	7.80	480200
2003-01-14	7.82	7.83	7.65	7.68	562000
2003-01-15	7.68	7.73	7.46	7.54	455400
2003-01-16	7.53	8.16	7.48	7.87	1004200
2003-01-17	7.80	7.83	7.60	7.71	623600
2003-01-21	7.68	7.69	7.22	7.48	995200
2003-01-22	7.47	7.73	7.32	7.63	601200
2003-01-23	7.61	7.84	7.24	7.56	809400
2003-01-24	7.56	7.57	7.17	7.30	426800
2003-01-27	7.29	7.29	6.69	6.75	912000
2003-01-28	6.80	6.81	6.27	6.46	2304400
2003-01-29	6.41	6.61	6.32	6.48	1276800
2003-01-30	6.48	6.63	6.32	6.36	805600
2003-01-31	6.33	6.56	6.28	6.36	678000
2003-02-03	6.30	6.35	6.12	6.21	649200
2003-02-04	6.20	6.21	5.28	5.88	4240600
2003-02-05	5.72	5.81	5.36	5.52	2978600
2003-02-06	5.40	5.80	5.38	5.63	1388200
2003-02-07	5.73	5.78	5.52	5.61	812800
2003-02-10	5.55	5.67	5.35	5.44	912400
2003-02-11	5.49	5.58	5.37	5.48	881800
2003-02-12	5.44	5.50	5.35	5.37	636000
2003-02-13	5.36	5.39	5.20	5.28	1237800
2003-02-14	5.28	5.35	5.23	5.32	1177000
2003-02-18	5.41	5.47	5.35	5.40	929200
2003-02-19	5.53	5.53	5.23	5.26	973200
2003-02-20	5.28	5.37	5.17	5.23	783600
2003-02-21	5.22	5.35	5.13	5.29	595000
2003-02-24	5.30	5.33	4.95	4.98	920200
2003-02-25	4.93	5.01	4.74	5.01	868400
2003-02-26	5.03	5.07	4.93	4.96	460200
2003-02-27	4.94	4.97	4.83	4.90	770800
2003-02-28	4.90	4.94	4.80	4.89	417400
2003-03-03	4.85	5.05	4.78	4.83	1478600
2003-03-04	4.76	4.79	4.67	4.68	570800
2003-03-05	4.78	4.80	4.64	4.65	582800
2003-03-06	4.64	4.68	4.50	4.55	607400
2003-03-07	4.49	4.58	4.43	4.53	932000
2003-03-10	4.51	4.65	4.47	4.47	491000
2003-03-11	4.48	4.54	4.26	4.30	357800
2003-03-12	4.28	4.38	4.22	4.33	654400
2003-03-13	4.32	4.60	4.32	4.60	572800
2003-03-14	5.09	5.10	4.63	4.63	761400
2003-03-17	4.67	4.83	4.62	4.80	758600
2003-03-18	4.88	5.13	4.85	5.13	753600
2003-03-19	5.23	5.23	5.05	5.12	965600
2003-03-20	5.13	5.23	4.98	5.22	861200
2003-03-21	5.25	5.51	5.23	5.48	1300200
2003-03-24	5.43	5.44	4.98	5.06	902600
2003-03-25	5.05	5.21	4.98	5.11	919000
2003-03-26	5.14	5.28	5.11	5.12	331400
2003-03-27	5.14	5.35	5.02	5.35	937800
2003-03-28	5.37	5.43	5.14	5.19	690000
2003-03-31	5.15	5.15	5.01	5.05	674200
2003-04-01	5.01	5.25	5.01	5.18	470800
2003-04-02	5.26	5.79	5.20	5.78	1475400
2003-04-03	5.83	6.22	5.67	6.22	1365400
2003-04-04	6.20	6.35	6.06	6.08	989600
2003-04-07	6.36	6.38	5.95	5.96	1022200
2003-04-08	5.95	6.07	5.85	5.99	781600
2003-04-09	6.05	6.05	5.72	5.72	569200
2003-04-10	5.69	5.75	5.37	5.45	1007400
2003-04-11	5.48	5.55	5.34	5.35	491200
2003-04-14	5.35	5.53	5.35	5.49	314200
2003-04-15	5.47	5.50	5.33	5.43	382600
2003-04-16	5.48	5.48	5.20	5.23	345200
2003-04-17	5.25	5.27	5.09	5.20	725600
2003-04-21	5.15	5.46	5.15	5.34	571200
2003-04-22	5.35	5.52	5.28	5.46	467800
2003-04-23	5.50	5.87	5.50	5.87	1128200
2003-04-24	5.85	5.95	5.61	5.75	1360800
2003-04-25	5.55	5.88	5.49	5.49	827600
2003-04-28	5.50	5.89	5.50	5.82	452600
2003-04-29	5.82	5.99	5.81	5.84	464600
2003-04-30	5.83	6.17	5.82	5.96	692400
2003-05-01	5.96	6.01	5.66	5.99	550000
2003-05-02	6.00	6.58	6.00	6.33	1093400
2003-05-05	6.33	6.48	6.08	6.14	837600
2003-05-06	6.18	6.73	6.14	6.67	1683600
2003-05-07	6.61	6.74	6.60	6.65	708400
2003-05-08	6.65	6.68	6.27	6.42	1365800
2003-05-09	6.55	6.85	6.51	6.81	614800
2003-05-12	6.79	7.18	6.69	6.99	713000
2003-05-13	6.95	7.28	6.95	7.20	818400
2003-05-14	7.26	7.37	7.07	7.20	765200
2003-05-15	7.16	7.28	6.94	7.03	1025200
2003-05-16	6.95	7.05	6.75	6.78	961600
2003-05-19	6.63	7.01	6.40	6.45	1025400
2003-05-20	6.50	6.74	6.25	6.42	658200
2003-05-21	6.38	6.52	6.36	6.50	489200
2003-05-22	6.50	6.77	6.48	6.72	1169400
2003-05-23	6.72	7.24	6.71	7.20	810000
2003-05-27	7.25	7.89	7.23	7.84	1583400
2003-05-28	7.86	7.99	7.66	7.93	1315400
2003-05-29	7.89	7.90	7.19	7.65	1077800
2003-05-30	7.79	7.83	7.53	7.65	531000
2003-06-02	7.83	8.28	7.71	7.79	1538200
2003-06-03	7.95	7.97	7.62	7.74	604600
2003-06-04	7.65	7.97	7.61	7.94	538600
2003-06-05	7.69	8.48	7.69	8.46	1231800
2003-06-06	8.26	9.20	8.26	8.28	1437000
2003-06-09	8.25	8.45	7.83	7.85	692000
2003-06-10	7.42	8.09	7.42	7.87	492000
2003-06-11	8.18	8.45	8.08	8.45	905000
2003-06-12	8.44	8.99	8.41	8.96	1593600
2003-06-13	9.00	9.00	8.42	8.48	671800
2003-06-16	8.63	8.63	8.22	8.50	1268400
2003-06-17	8.51	8.60	8.35	8.45	552600
2003-06-18	8.34	8.37	7.95	8.11	642600
2003-06-19	8.06	8.25	7.30	7.33	986200
2003-06-20	7.25	7.73	7.25	7.57	823200
2003-06-23	7.59	7.70	7.04	7.06	943800
2003-06-24	7.04	7.21	6.92	7.06	890400
2003-06-25	7.08	7.47	7.00	7.24	657800
2003-06-26	7.32	7.50	7.22	7.38	495000
2003-06-27	7.41	7.59	7.11	7.11	574400
2003-06-30	7.08	7.36	6.73	6.80	1421000
2003-07-01	6.75	6.83	6.37	6.65	1283200
2003-07-02	6.65	7.13	6.64	7.11	1280800
2003-07-03	7.01	7.15	7.00	7.10	396200
2003-07-07	7.17	7.50	7.08	7.47	938600
2003-07-08	7.39	7.84	7.38	7.75	968000
2003-07-09	7.73	7.91	7.60	7.91	740600
2003-07-10	8.00	8.08	7.68	7.75	587600
2003-07-11	7.74	8.06	7.72	7.88	373200
2003-07-14	8.15	8.25	7.95	8.03	699600
2003-07-15	8.06	8.10	7.76	7.93	563200
2003-07-16	7.97	8.00	7.74	7.75	264400
2003-07-17	7.73	7.77	7.43	7.50	608600
2003-07-18	7.51	7.65	7.41	7.53	294200
2003-07-21	7.51	7.51	7.21	7.33	479800
2003-07-22	7.34	7.48	7.23	7.43	276000
2003-07-23	7.45	7.58	7.15	7.43	193200
2003-07-24	7.38	7.70	7.13	7.16	370400
2003-07-25	7.16	7.39	7.06	7.36	321000
2003-07-28	7.35	7.99	7.33	7.77	669600
2003-07-29	7.76	7.90	7.50	7.80	402600
2003-07-30	7.72	7.80	7.50	7.59	394200
2003-07-31	7.54	7.66	7.52	7.60	603000
2003-08-01	7.56	7.61	7.34	7.35	430200
2003-08-04	7.30	7.37	6.94	7.25	750600
2003-08-05	7.90	7.90	6.74	6.76	1726000
2003-08-06	6.73	6.73	6.27	6.52	1145800
2003-08-07	6.50	6.89	6.35	6.68	617200
2003-08-08	6.70	6.79	6.42	6.44	311600
2003-08-11	6.46	6.78	6.43	6.64	396600
2003-08-12	6.68	7.16	6.64	7.13	808400
2003-08-13	7.17	7.18	6.94	6.94	382200
2003-08-14	6.93	7.12	6.87	7.11	241400
2003-08-15	7.07	7.14	6.91	6.95	166000
2003-08-18	6.92	7.50	6.91	7.45	580600
2003-08-19	7.40	7.52	7.30	7.49	443400
2003-08-20	7.47	7.51	7.30	7.44	400400
2003-08-21	7.50	7.58	7.34	7.42	674000
2003-08-22	7.45	7.50	7.17	7.18	447600
2003-08-25	7.18	7.33	7.00	7.19	328000
2003-08-26	6.75	6.89	5.93	6.18	4256800
2003-08-27	6.25	6.47	6.22	6.27	2325600
2003-08-28	6.33	6.38	6.23	6.33	801600
2003-08-29	6.30	6.48	6.25	6.26	440200
2003-09-02	6.29	6.37	6.13	6.29	1060000
2003-09-03	6.27	6.45	6.17	6.27	604800
2003-09-04	6.28	6.28	6.16	6.17	836400
2003-09-05	6.22	6.22	5.96	6.01	1231400
2003-09-08	6.07	6.35	6.01	6.27	2011800
2003-09-09	6.41	6.83	6.37	6.73	1608600
2003-09-10	6.73	6.78	6.31	6.33	1207800
2003-09-11	6.34	6.44	6.14	6.27	843000
2003-09-12	6.27	6.27	6.13	6.16	1074200
2003-09-15	6.17	6.18	6.05	6.05	994000
2003-09-16	6.09	6.25	6.07	6.24	1218000
2003-09-17	6.25	6.37	6.16	6.33	1058800
2003-09-18	6.32	6.53	6.27	6.50	954400
2003-09-19	6.56	6.58	6.36	6.42	729600
2003-09-22	6.34	6.35	6.12	6.17	598600
2003-09-23	6.30	6.49	6.20	6.44	772200
2003-09-24	6.44	6.48	6.06	6.07	818000
2003-09-25	6.05	6.10	5.59	5.88	1486400
2003-09-26	5.82	5.84	5.53	5.68	1093400
2003-09-29	5.80	5.88	5.44	5.65	1307000
2003-09-30	5.67	5.73	5.50	5.69	1078200
2003-10-01	5.69	5.82	5.56	5.64	916800
2003-10-02	5.65	5.80	5.64	5.76	681600
2003-10-03	5.85	6.05	5.70	5.75	962600
2003-10-06	5.79	5.96	5.76	5.88	947600
2003-10-07	5.87	6.13	5.80	6.10	1122000
2003-10-08	6.14	6.20	5.93	6.00	1099800
2003-10-09	6.15	6.21	6.05	6.14	750400
2003-10-10	6.16	6.30	6.00	6.18	512400
2003-10-13	6.20	6.47	6.15	6.45	891800
2003-10-14	6.45	6.45	6.26	6.31	675400
2003-10-15	6.40	6.43	6.22	6.32	1017800
2003-10-16	6.27	6.51	6.25	6.38	682200
2003-10-17	6.38	6.43	6.19	6.24	930800
2003-10-20	6.22	6.32	6.01	6.18	862000
2003-10-21	6.13	6.73	6.10	6.69	1320800
2003-10-22	6.53	6.56	6.22	6.26	794600
2003-10-23	6.24	6.51	6.11	6.33	645200
2003-10-24	6.55	6.60	6.23	6.51	674000
2003-10-27	6.57	6.63	6.41	6.47	515400
2003-10-28	6.51	6.63	6.49	6.63	560800
2003-10-29	6.48	6.66	6.45	6.50	769000
2003-10-30	6.50	6.51	6.36	6.38	674000
2003-10-31	6.38	6.48	6.33	6.33	435200
2003-11-03	6.39	6.43	6.18	6.24	791400
2003-11-04	6.25	6.26	5.81	5.89	1199800
2003-11-05	5.90	6.13	5.83	6.06	636200
2003-11-06	6.05	6.23	5.92	6.20	591800
2003-11-07	6.19	6.32	6.06	6.07	677000
2003-11-10	6.10	6.13	5.65	5.68	1039200
2003-11-11	5.68	5.73	5.55	5.61	663200
2003-11-12	5.63	6.47	5.55	6.45	2696600
2003-11-13	6.42	6.54	6.32	6.45	798600
2003-11-14	6.50	6.52	6.00	6.01	1362200
2003-11-17	5.70	5.87	5.55	5.80	1042000
2003-11-18	5.83	6.00	5.81	5.83	1059800
2003-11-19	5.91	5.98	5.80	5.80	638400
2003-11-20	5.80	5.98	5.64	5.68	601200
2003-11-21	5.63	5.88	5.50	5.57	2144400
2003-11-24	5.56	5.88	5.56	5.85	777800
2003-11-25	5.79	5.88	5.63	5.82	500200
2003-11-26	5.83	5.88	5.76	5.80	642400
2003-11-28	5.69	6.01	5.69	5.89	463000
2003-12-01	5.90	6.22	5.89	6.20	1070800
2003-12-02	6.23	6.53	6.18	6.38	1407000
2003-12-03	6.47	6.52	6.28	6.36	682000
2003-12-04	6.33	6.35	6.11	6.26	540600
2003-12-05	6.26	6.49	6.20	6.38	540800
2003-12-08	6.38	6.47	6.25	6.38	785200
2003-12-09	6.35	6.45	6.10	6.10	371400
2003-12-10	6.10	6.13	5.85	5.97	466200
2003-12-11	5.94	6.31	5.94	6.30	749200
2003-12-12	6.23	6.38	6.23	6.38	495000
2003-12-15	6.45	6.60	6.23	6.23	569200
2003-12-16	6.22	6.29	5.95	6.23	378400
2003-12-17	6.22	6.31	6.09	6.27	313200
2003-12-18	6.25	6.32	6.14	6.27	349200
2003-12-19	6.34	6.37	6.02	6.16	572000
2003-12-22	6.05	6.31	6.05	6.30	369600
2003-12-23	6.24	6.36	6.19	6.33	454000
2003-12-24	6.30	6.37	6.30	6.32	156000
2003-12-26	6.24	6.39	6.24	6.30	162400
2003-12-29	6.18	6.58	6.17	6.54	921200
2003-12-30	6.43	6.54	6.35	6.50	351400
2003-12-31	6.47	6.50	6.40	6.43	595200
2004-01-02	6.55	6.86	6.48	6.79	723600
2004-01-05	6.83	6.93	6.68	6.74	1028800
2004-01-06	6.68	6.77	6.63	6.64	363000
2004-01-07	6.75	7.42	6.68	7.41	1736600
2004-01-08	7.51	7.61	7.40	7.49	976800
2004-01-09	7.41	7.68	7.20	7.25	696600
2004-01-12	7.30	7.76	7.28	7.73	1441600
2004-01-13	8.60	8.71	7.58	7.71	4187000
2004-01-14	7.79	7.80	7.52	7.60	1131400
2004-01-15	7.61	7.88	7.53	7.74	919000
2004-01-16	7.74	7.88	7.63	7.84	576000
2004-01-20	8.11	8.25	7.69	8.18	1434800
2004-01-21	8.14	8.28	7.88	8.12	714600
2004-01-22	8.14	8.26	7.90	7.90	610000
2004-01-23	7.90	8.13	7.90	8.12	449400
2004-01-26	8.11	8.42	8.00	8.42	571800
2004-01-27	8.43	8.49	8.02	8.03	684200
2004-01-28	8.14	8.42	7.84	7.86	860200
2004-01-29	8.02	8.30	7.87	8.22	1100200
2004-01-30	8.23	8.62	8.18	8.59	1596600
2004-02-02	8.50	8.83	8.42	8.66	1291600
2004-02-03	8.55	8.68	8.13	8.20	1749000
2004-02-04	8.18	8.20	7.93	8.08	1102000
2004-02-05	8.13	8.32	8.02	8.04	1325000
2004-02-06	8.03	8.42	8.03	8.32	549400
2004-02-09	8.37	8.81	8.37	8.56	759200
2004-02-10	8.50	8.75	8.50	8.75	492800
2004-02-11	8.75	8.85	8.60	8.73	1444800
2004-02-12	8.70	8.95	8.62	8.75	738200
2004-02-13	8.75	8.87	8.46	8.47	644000
2004-02-17	8.57	8.68	8.39	8.44	609800
2004-02-18	8.54	8.74	8.44	8.49	461400
2004-02-19	8.57	8.65	8.16	8.19	771600
2004-02-20	8.15	8.33	7.89	8.20	701000
2004-02-23	8.28	8.29	7.92	7.92	749200
2004-02-24	7.91	8.10	7.75	7.90	646600
2004-02-25	7.95	8.18	7.91	8.12	482400
2004-02-26	8.17	8.25	7.97	8.22	268800
2004-02-27	8.29	8.46	8.19	8.20	323400
2004-03-01	8.18	8.50	8.12	8.50	383200
2004-03-02	8.50	8.60	8.44	8.49	514400
2004-03-03	8.50	8.84	8.43	8.80	558400
2004-03-04	8.71	8.86	8.61	8.86	557200
2004-03-05	8.87	9.26	8.83	9.14	723800
2004-03-08	9.08	9.19	8.63	8.63	762400
2004-03-09	8.73	8.85	8.15	8.22	1116600
2004-03-10	8.25	8.59	8.07	8.24	665000
2004-03-11	8.16	8.56	8.00	8.00	640800
2004-03-12	8.09	8.44	8.06	8.44	535600
2004-03-15	8.41	8.47	7.92	7.98	946000
2004-03-16	8.14	8.14	7.58	7.78	942200
2004-03-17	7.85	8.29	7.80	8.26	574000
2004-03-18	8.21	8.33	7.93	8.13	442400
2004-03-19	8.19	8.22	7.96	7.99	328400
2004-03-22	7.84	7.85	7.52	7.55	637000
2004-03-23	7.68	7.88	7.51	7.70	631600
2004-03-24	7.70	7.78	7.44	7.56	567600
2004-03-25	7.64	7.94	7.64	7.93	403000
2004-03-26	7.89	8.02	7.60	7.76	447400
2004-03-29	7.80	8.04	7.73	7.88	638600
2004-03-30	7.87	8.19	7.82	8.00	683400
2004-03-31	8.00	8.23	7.89	8.09	654600
2004-04-01	8.11	8.23	7.88	7.90	639800
2004-04-02	8.00	8.32	8.00	8.25	698000
2004-04-05	8.23	8.59	8.23	8.56	497800
2004-04-06	8.45	8.50	8.01	8.08	563600
2004-04-07	8.07	8.30	7.95	8.27	367000
2004-04-08	8.30	8.47	8.18	8.18	579200
2004-04-12	8.22	8.42	8.21	8.34	256400
2004-04-13	8.31	8.42	8.15	8.15	755600
2004-04-14	8.15	8.50	8.14	8.25	1137800
2004-04-15	8.24	8.34	8.03	8.19	302200
2004-04-16	8.18	8.33	8.03	8.32	254600
2004-04-19	8.31	8.75	8.25	8.75	618400
2004-04-20	8.81	8.84	8.28	8.28	549000
2004-04-21	8.32	8.74	8.27	8.74	733800
2004-04-22	8.84	9.64	8.73	9.11	1732800
2004-04-23	9.21	9.21	8.81	8.90	576400
2004-04-26	9.15	9.75	9.04	9.57	1400600
2004-04-27	9.71	9.71	9.30	9.50	835000
2004-04-28	9.46	9.50	8.64	9.01	743600
2004-04-29	8.98	9.47	8.81	9.08	940600
2004-04-30	9.07	9.36	8.49	8.62	1193000
2004-05-03	8.70	9.22	8.65	9.03	703200
2004-05-04	9.04	9.30	8.81	9.13	916800
2004-05-05	9.30	9.73	9.07	9.09	1331000
2004-05-06	9.07	9.27	8.57	9.14	894000
2004-05-07	9.20	9.47	8.69	8.71	1037600
2004-05-10	8.71	8.75	8.21	8.25	1234400
2004-05-11	8.32	8.63	8.25	8.47	869200
2004-05-12	8.41	8.86	7.78	8.76	1343000
2004-05-13	8.80	9.04	8.52	8.66	625800
2004-05-14	8.62	8.89	8.38	8.49	589400
2004-05-17	8.37	8.58	8.21	8.37	446200
2004-05-18	8.46	8.54	7.94	8.22	1654000
2004-05-19	8.16	8.63	8.00	8.06	782800
2004-05-20	8.01	8.24	7.74	7.88	766000
2004-05-21	8.00	8.15	7.88	7.94	576200
2004-05-24	8.08	8.39	8.01	8.26	907600
2004-05-25	8.24	8.56	8.18	8.54	597600
2004-05-26	8.50	8.74	8.45	8.68	426800
2004-05-27	8.69	8.87	8.30	8.48	650400
2004-05-28	8.50	8.53	8.24	8.30	448800
2004-06-01	8.15	8.47	8.10	8.45	549000
2004-06-02	8.43	8.50	8.35	8.38	382600
2004-06-03	8.36	8.52	8.01	8.01	550000
2004-06-04	7.65	7.87	7.53	7.70	2273600
2004-06-07	7.83	7.88	7.60	7.67	943600
2004-06-08	7.54	7.82	7.54	7.63	656000
2004-06-09	7.58	7.81	7.26	7.27	776800
2004-06-10	7.37	7.48	7.16	7.25	821000
2004-06-14	7.23	7.63	7.17	7.24	992800
2004-06-15	7.25	7.26	7.14	7.25	699000
2004-06-16	7.25	7.50	7.25	7.43	627200
2004-06-17	7.46	7.46	7.19	7.19	444200
2004-06-18	7.11	7.26	7.00	7.13	686200
2004-06-21	7.03	7.17	6.97	7.00	991600
2004-06-22	6.98	7.06	6.79	6.97	769600
2004-06-23	6.98	7.08	6.92	7.02	1100600
2004-06-24	7.05	7.27	7.00	7.09	532200
2004-06-25	7.17	7.40	7.08	7.25	572200
2004-06-28	7.35	7.41	7.11	7.21	380000
2004-06-29	7.19	7.45	7.13	7.34	411200
2004-06-30	7.31	7.59	7.31	7.46	573400
2004-07-01	7.41	7.52	7.08	7.24	505600
2004-07-02	7.18	7.28	7.06	7.14	489600
2004-07-06	7.09	7.12	6.89	6.89	487400
2004-07-07	6.89	7.08	6.89	7.05	684200
2004-07-08	7.05	7.07	6.76	6.77	463200
2004-07-09	6.79	6.97	6.76	6.80	332400
2004-07-12	6.76	6.81	6.62	6.73	481400
2004-07-13	6.77	6.96	6.71	6.88	467600
2004-07-14	6.78	7.25	6.67	6.99	812200
2004-07-15	7.00	7.20	6.82	6.92	431600
2004-07-16	6.93	7.05	6.63	6.63	396800
2004-07-19	6.60	6.77	6.37	6.47	683600
2004-07-20	6.54	7.01	6.51	7.01	577800
2004-07-21	7.03	7.03	6.50	6.53	734800
2004-07-22	6.49	6.80	6.38	6.76	599400
2004-07-23	6.68	6.80	6.50	6.50	605000
2004-07-26	6.50	6.61	6.43	6.45	661400
2004-07-27	6.50	6.85	6.49	6.79	494800
2004-07-28	6.71	6.92	6.43	6.69	640200
2004-07-29	6.78	6.84	6.60	6.84	286000
2004-07-30	6.77	7.05	6.77	6.85	285200
2004-08-02	6.88	6.90	6.54	6.66	438400
2004-08-03	6.73	6.81	6.54	6.54	466000
2004-08-04	6.53	6.81	6.50	6.70	459400
2004-08-05	6.68	6.78	6.43	6.44	333200
2004-08-06	6.38	6.51	6.28	6.33	504800
2004-08-09	6.29	6.47	6.09	6.10	471000
2004-08-10	6.10	6.60	6.08	6.55	657200
2004-08-11	6.38	6.85	6.06	6.69	657400
2004-08-12	6.53	6.73	6.51	6.51	459400
2004-08-13	6.59	6.75	6.44	6.51	257600
2004-08-16	6.59	6.90	6.58	6.82	497200
2004-08-17	6.98	7.06	6.78	6.87	432600
2004-08-18	7.00	7.73	7.00	7.68	1213400
2004-08-19	7.63	8.05	7.63	7.82	1050200
2004-08-20	7.86	8.03	7.84	8.00	643200
2004-08-23	8.00	8.03	7.67	7.75	550000
2004-08-24	7.81	7.97	7.64	7.68	708800
2004-08-25	7.65	7.82	7.60	7.76	559600
2004-08-26	7.74	8.10	7.74	7.92	945000
2004-08-27	7.89	8.20	7.89	8.01	781600
2004-08-30	7.95	8.00	7.77	7.92	664200
2004-08-31	7.90	8.23	7.89	8.12	539600
2004-09-01	8.14	8.67	8.08	8.19	646000
2004-09-02	8.15	8.43	8.09	8.42	355400
2004-09-03	8.36	8.43	8.02	8.12	562400
2004-09-07	8.20	8.39	8.15	8.32	400800
2004-09-08	8.28	8.47	8.22	8.37	394800
2004-09-09	8.41	8.50	8.13	8.31	547200
2004-09-10	8.26	8.55	8.26	8.49	537200
2004-09-13	8.55	8.77	8.52	8.76	467000
2004-09-14	8.69	8.77	8.38	8.50	919800
2004-09-15	8.35	8.52	8.23	8.46	552800
2004-09-16	8.54	9.15	8.48	8.92	1521200
2004-09-17	8.89	9.14	8.46	8.75	1054400
2004-09-20	8.71	8.80	8.42	8.74	678400
2004-09-21	8.75	8.77	8.51	8.71	445600
2004-09-22	8.66	8.68	8.35	8.46	628600
2004-09-23	8.48	8.59	8.39	8.46	342800
2004-09-24	8.46	8.56	8.35	8.42	489200
2004-09-27	8.38	8.42	8.06	8.26	402000
2004-09-28	8.26	8.59	8.23	8.48	436600
2004-09-29	8.49	8.72	8.45	8.70	718600
2004-09-30	8.64	8.75	8.51	8.55	535600
2004-10-01	8.73	9.00	8.73	9.00	438400
2004-10-04	9.01	9.25	9.01	9.16	934600
2004-10-05	9.26	9.26	9.00	9.20	545400
2004-10-06	9.12	9.26	8.93	9.26	471000
2004-10-07	9.32	9.32	8.75	8.75	712600
2004-10-08	8.81	8.81	8.52	8.53	538600
2004-10-11	8.55	8.80	8.48	8.78	291400
2004-10-12	8.66	8.75	8.40	8.59	313600
2004-10-13	8.74	8.87	8.34	8.42	540600
2004-10-14	8.38	8.55	8.24	8.24	317600
2004-10-15	8.26	8.68	8.18	8.52	430400
2004-10-18	8.43	8.85	8.33	8.77	383800
2004-10-19	8.78	8.88	8.38	8.41	419400
2004-10-20	8.38	8.73	8.33	8.69	460000
2004-10-21	8.59	8.84	8.43	8.75	564200
2004-10-22	8.81	8.88	8.45	8.45	267600
2004-10-25	8.43	8.73	8.29	8.57	583400
2004-10-26	8.48	8.74	8.43	8.61	381000
2004-10-27	8.59	8.95	8.56	8.83	491600
2004-10-28	8.81	9.03	8.68	8.93	380200
2004-10-29	8.84	9.06	8.64	8.86	295600
2004-11-01	8.89	8.91	8.64	8.84	269200
2004-11-02	8.80	9.06	8.49	8.49	743000
2004-11-03	8.55	9.25	8.55	8.95	1809000
2004-11-04	8.92	9.06	8.92	9.00	831400
2004-11-05	8.94	9.08	8.89	9.04	996800
2004-11-08	9.00	9.25	8.93	9.24	471200
2004-11-09	9.21	9.67	9.21	9.66	1642200
2004-11-10	9.64	9.92	9.56	9.75	907800
2004-11-11	9.73	10.05	9.71	10.03	751600
2004-11-12	9.96	10.00	9.67	9.86	397600
2004-11-15	9.83	9.83	9.57	9.73	699800
2004-11-16	9.74	9.83	9.54	9.77	738600
2004-11-17	9.82	9.90	9.47	9.56	875800
2004-11-18	9.63	9.72	9.46	9.67	617600
2004-11-19	9.69	9.76	9.29	9.33	662200
2004-11-22	9.37	9.39	9.12	9.38	699600
2004-11-23	9.29	9.40	9.00	9.22	621400
2004-11-24	9.28	9.45	9.07	9.34	450000
2004-11-26	9.28	9.57	9.27	9.37	314000
2004-11-29	9.46	9.62	9.37	9.60	1060400
2004-11-30	9.62	9.70	9.47	9.62	618600
2004-12-01	9.59	9.92	9.58	9.86	989600
2004-12-02	9.81	10.17	9.75	10.06	1105200
2004-12-03	10.07	10.12	9.93	10.03	540600
2004-12-06	11.12	11.57	10.06	10.64	3715200
2004-12-07	10.78	10.82	10.38	10.40	1042200
2004-12-08	10.50	10.92	10.37	10.74	1437400
2004-12-09	10.79	11.11	10.67	10.98	1590800
2004-12-10	11.00	11.14	10.85	10.94	989200
2004-12-13	10.92	11.25	10.86	11.21	1059400
2004-12-14	11.20	12.15	11.19	11.96	2936400
2004-12-15	12.01	12.01	11.77	11.89	1191000
2004-12-16	11.94	12.04	11.85	11.88	1328000
2004-12-17	11.88	11.91	11.55	11.61	855000
2004-12-20	11.63	11.97	11.53	11.61	741800
2004-12-21	11.80	11.80	10.56	11.00	4107200
2004-12-22	10.98	11.28	10.94	11.24	1094000
2004-12-23	11.13	11.34	11.09	11.20	636200
2004-12-27	11.30	11.47	11.07	11.27	654400
2004-12-28	11.48	11.65	11.34	11.60	815200
2004-12-29	11.65	11.74	11.35	11.38	529600
2004-12-30	11.34	11.53	11.30	11.33	204800
2004-12-31	11.35	11.41	11.23	11.26	347600
2005-01-03	11.33	11.33	10.82	11.06	830600
2005-01-04	11.10	11.10	10.63	10.72	1684200
2005-01-05	10.83	11.05	10.65	10.91	2104200
2005-01-06	11.01	11.12	10.81	11.10	741000
2005-01-07	11.16	11.30	10.81	11.04	689200
2005-01-10	11.00	11.58	10.95	11.40	1071600
2005-01-11	11.29	11.42	10.87	10.97	2313200
2005-01-12	11.20	12.48	11.20	12.48	4106800
2005-01-13	12.36	12.60	11.82	11.90	2305800
2005-01-14	11.96	12.34	11.90	12.27	1861000
2005-01-18	12.32	13.04	12.10	12.94	2438800
2005-01-19	12.97	12.97	12.74	12.81	1368200
2005-01-20	12.80	12.98	12.70	12.73	1965600
2005-01-21	12.79	12.83	12.51	12.60	1762200
2005-01-24	12.65	12.73	12.26	12.37	1860200
2005-01-25	12.46	12.90	12.35	12.47	1439200
2005-01-26	12.41	12.82	12.41	12.82	1156200
2005-01-27	12.78	12.91	12.71	12.79	1322400
2005-01-28	12.74	12.78	11.90	12.05	2014800
2005-01-31	12.23	12.40	12.13	12.38	1315400
2005-02-01	12.45	12.75	12.28	12.64	798800
2005-02-02	12.56	12.67	12.26	12.37	1326400
2005-02-03	12.46	12.49	12.29	12.36	617600
2005-02-04	12.29	12.82	12.29	12.74	1227600
2005-02-07	12.67	12.90	12.40	12.43	964600
2005-02-08	12.47	12.47	11.51	11.87	1712200
2005-02-09	11.98	12.09	11.55	11.55	792200
2005-02-10	11.58	11.65	11.19	11.30	1118400
2005-02-11	11.28	11.49	11.15	11.36	901400
2005-02-14	11.29	11.42	10.79	10.99	1747800
2005-02-15	11.05	11.31	10.98	11.15	1294000
2005-02-16	11.18	11.19	10.98	11.06	684800
2005-02-17	11.03	11.10	10.77	10.83	577400
2005-02-18	10.88	10.88	10.53	10.63	642200
2005-02-22	10.52	10.98	10.52	10.72	1106400
2005-02-23	10.71	10.95	10.56	10.68	660800
2005-02-24	10.74	10.98	10.30	10.94	950800
2005-02-25	10.87	11.11	10.82	11.01	820400
2005-02-28	10.97	10.97	10.59	10.84	1408000
2005-03-01	10.77	11.10	10.77	11.06	846000
2005-03-02	11.09	11.30	11.01	11.08	936800
2005-03-03	11.20	11.25	10.77	10.99	998200
2005-03-04	11.09	11.30	10.92	11.20	1424200
2005-03-07	11.26	11.41	11.03	11.10	1345000
2005-03-08	11.12	11.16	10.76	10.76	1094200
2005-03-09	10.86	10.86	10.41	10.47	1329800
2005-03-10	10.51	10.51	10.05	10.31	1214000
2005-03-11	10.28	10.56	10.11	10.16	761200
2005-03-15	10.56	10.67	10.35	10.36	928000
2005-03-16	10.31	10.44	10.07	10.11	610200
2005-03-17	10.02	10.24	9.95	9.99	682200
2005-03-18	10.01	10.11	9.87	9.99	1045400
2005-03-21	9.95	10.35	9.93	10.26	1252600
2005-03-22	10.27	10.65	10.23	10.43	1256000
2005-03-23	10.35	10.75	10.33	10.66	1278400
2005-03-24	10.74	10.74	10.41	10.63	1542200
2005-03-28	10.61	10.87	10.08	10.21	1417400
2005-03-29	10.26	10.26	9.43	9.49	2489800
2005-03-30	9.43	9.75	9.40	9.60	1539400
2005-03-31	9.65	9.65	9.04	9.20	2818000
2005-04-01	9.28	9.28	8.63	8.83	2962000
2005-04-04	8.79	8.83	8.46	8.65	1636200
2005-04-05	8.63	8.89	8.61	8.80	1600600
2005-04-06	8.93	9.31	8.88	9.00	2279800
2005-04-07	9.03	9.04	8.60	8.85	1272000
2005-04-08	8.86	9.03	8.75	8.82	1020400
2005-04-12	8.85	8.93	8.52	8.72	1609800
2005-04-13	8.77	8.92	8.53	8.58	1139000
2005-04-14	8.55	8.63	8.31	8.32	1330600
2005-04-15	8.33	8.64	8.33	8.57	1474000
2005-04-18	8.51	8.58	8.29	8.45	1536600
2005-04-19	8.40	8.61	8.40	8.50	2230000
2005-04-20	8.50	8.60	8.35	8.36	1153200
2005-04-21	8.49	8.70	8.41	8.60	758800
2005-04-22	8.66	8.66	8.32	8.39	857400
2005-04-25	8.47	8.76	8.45	8.66	878400
2005-04-26	8.57	9.04	8.53	8.75	1453200
2005-04-27	8.73	8.73	8.37	8.51	1008000
2005-04-28	8.50	8.55	8.01	8.03	1067000
2005-04-29	8.03	8.12	7.81	8.08	1166600
2005-05-02	8.28	8.45	7.98	8.08	5410200
2005-05-03	8.02	8.15	7.87	7.89	2272800
2005-05-04	7.87	8.12	7.64	7.98	2138800
2005-05-05	8.06	8.35	7.99	8.35	2345800
2005-05-06	8.35	8.96	8.35	8.82	2343600
2005-05-09	8.88	8.98	8.73	8.98	927600
2005-05-10	8.94	9.26	8.86	9.16	1306000
2005-05-11	9.15	9.19	8.85	9.13	1035800
2005-05-12	9.13	9.22	8.99	9.09	1031800
2005-05-13	9.04	9.12	8.85	8.91	1934200
2005-05-16	8.89	8.90	8.78	8.83	646800
2005-05-17	8.76	8.81	8.53	8.65	787800
2005-05-18	8.64	8.79	8.56	8.74	766800
2005-05-19	8.68	8.84	8.62	8.75	430800
2005-05-20	8.77	8.77	8.56	8.67	580000
2005-05-23	8.69	8.69	8.38	8.54	826400
2005-05-24	8.51	8.67	8.49	8.53	410800
2005-05-25	8.50	8.53	8.33	8.33	514000
2005-05-26	8.37	8.50	8.30	8.45	352600
2005-05-27	8.40	8.54	8.40	8.43	174800
2005-05-31	8.41	8.44	8.17	8.23	584800
2005-06-01	8.23	8.29	8.04	8.13	548600
2005-06-02	8.11	8.26	8.04	8.17	358400
2005-06-03	8.16	8.21	7.86	7.88	399400
2005-06-06	7.89	7.93	7.70	7.81	572800
2005-06-07	7.83	7.99	7.63	7.66	470800
2005-06-08	7.64	7.69	7.57	7.60	531400
2005-06-09	7.59	7.80	7.56	7.72	483600
2005-06-10	7.76	7.87	7.76	7.82	237800
2005-06-13	7.78	8.00	7.78	7.93	361200
2005-06-14	7.90	7.94	7.74	7.74	355400
2005-06-15	7.77	7.77	7.56	7.60	385200
2005-06-16	7.62	7.69	7.53	7.67	996600
2005-06-17	7.70	7.93	7.64	7.75	1698600
2005-06-20	7.69	8.18	7.68	7.92	1378400
2005-06-21	8.12	8.35	8.03	8.17	1794800
2005-06-22	8.27	8.31	7.75	8.19	926000
2005-06-23	8.13	8.22	7.95	7.97	702800
2005-06-24	7.93	8.01	7.71	7.89	689200
2005-06-27	7.84	7.92	7.71	7.79	491200
2005-06-28	7.77	8.07	7.76	8.07	318000
2005-06-29	8.14	8.25	7.99	8.07	328600
2005-06-30	8.10	8.10	7.83	7.83	513400
2005-07-01	7.81	7.93	7.75	7.90	276600
2005-07-05	7.87	8.10	7.87	8.09	372200
2005-07-06	8.10	8.25	8.10	8.20	467400
2005-07-07	8.13	8.44	7.93	8.44	953600
2005-07-08	8.49	8.81	8.49	8.80	685400
2005-07-11	8.81	8.90	8.68	8.83	700800
2005-07-12	8.82	8.83	8.56	8.69	494400
2005-07-13	8.69	8.82	8.67	8.73	356600
2005-07-14	8.78	8.78	8.53	8.72	345200
2005-07-15	8.69	8.75	8.46	8.69	322400
2005-07-18	8.68	8.88	8.57	8.72	386400
2005-07-19	8.68	8.77	8.55	8.72	365800
2005-07-20	8.68	9.14	8.67	9.08	899400
2005-07-21	9.15	9.25	8.88	9.07	473800
2005-07-22	9.09	9.09	8.72	9.02	412000
2005-07-25	9.06	9.06	8.60	8.62	547200
2005-07-26	8.60	8.87	8.60	8.78	536400
2005-07-27	8.75	8.85	8.62	8.73	393400
2005-07-28	8.72	8.80	8.69	8.80	354600
2005-07-29	8.85	8.85	8.72	8.80	267800
2005-08-01	8.83	8.93	8.60	8.76	345200
2005-08-02	8.83	8.91	8.68	8.89	474200
2005-08-03	8.88	9.01	8.83	8.96	808000
2005-08-04	8.95	8.95	8.67	8.77	554200
2005-08-05	8.80	8.84	8.66	8.75	556800
2005-08-08	8.83	8.84	8.32	8.36	652800
2005-08-09	8.36	8.55	8.36	8.43	434000
2005-08-10	8.46	8.52	8.28	8.37	388600
2005-08-11	8.39	8.52	8.34	8.49	303200
2005-08-12	8.45	8.45	8.26	8.36	253200
2005-08-15	8.39	8.53	8.30	8.45	259800
2005-08-16	8.40	8.49	8.29	8.31	284800
2005-08-17	8.33	8.43	8.27	8.30	219000
2005-08-18	8.27	8.41	8.25	8.26	275800
2005-08-19	8.25	8.60	8.25	8.50	364600
2005-08-22	8.51	8.62	8.32	8.40	477000
2005-08-23	8.50	9.15	8.50	9.08	1335200
2005-08-24	9.75	9.75	9.12	9.14	3170800
2005-08-25	9.22	9.30	9.13	9.24	757000
2005-08-26	9.24	9.25	8.94	9.04	638800
2005-08-29	9.04	9.37	9.03	9.36	641000
2005-08-30	9.38	9.80	9.33	9.66	1257000
2005-08-31	9.64	9.90	9.62	9.89	655200
2005-09-01	9.91	10.05	9.85	9.89	807600
2005-09-02	9.85	9.90	9.58	9.64	715600
2005-09-06	9.63	9.93	9.60	9.93	407600
2005-09-07	9.91	10.09	9.81	10.09	477200
2005-09-08	10.05	10.41	10.02	10.37	947600
2005-09-09	10.45	10.51	10.12	10.50	696200
2005-09-12	10.44	10.64	10.38	10.39	442000
2005-09-13	10.33	10.39	10.10	10.28	419800
2005-09-14	10.23	10.50	10.22	10.24	514800
2005-09-15	10.23	10.39	10.13	10.29	375200
2005-09-16	10.38	10.47	10.31	10.41	678800
2005-09-19	10.38	10.50	10.15	10.19	439000
2005-09-20	10.11	10.37	10.00	10.03	652200
2005-09-21	10.00	10.08	9.87	9.87	466200
2005-09-22	9.95	9.99	9.60	9.84	538000
2005-09-23	9.82	10.07	9.72	9.96	513600
2005-09-26	10.02	10.17	9.90	10.13	668600
2005-09-27	10.11	10.15	9.90	9.99	471800
2005-09-28	9.96	10.32	9.93	10.26	495800
2005-09-29	10.33	10.66	10.26	10.66	617200
2005-09-30	10.70	11.00	10.64	10.93	857400
2005-10-03	10.91	11.21	10.87	11.12	794200
2005-10-04	11.22	11.60	11.11	11.20	985000
2005-10-05	11.15	11.25	10.82	10.86	1030200
2005-10-06	10.86	11.00	10.28	10.44	899400
2005-10-07	10.48	10.87	10.48	10.80	537800
2005-10-10	10.78	11.01	10.68	10.73	434800
2005-10-11	10.68	10.97	10.40	10.42	547800
2005-10-12	10.37	10.52	10.06	10.06	881200
2005-10-13	10.04	10.25	9.89	10.13	934200
2005-10-14	10.20	10.49	10.15	10.40	758400
2005-10-17	10.38	10.61	10.14	10.28	544000
2005-10-18	10.32	10.64	10.15	10.16	424600
2005-10-19	10.13	10.63	10.07	10.58	770600
2005-10-20	10.55	10.73	10.49	10.65	900400
2005-10-21	10.69	11.05	10.53	10.75	842400
2005-10-24	10.78	10.96	10.64	10.75	614600
2005-10-25	10.80	10.80	10.49	10.60	567400
2005-10-26	10.76	10.83	10.40	10.51	520200
2005-10-27	10.47	10.65	10.15	10.23	438400
2005-10-28	9.94	10.09	9.70	9.72	1151200
2005-10-31	9.71	9.88	9.60	9.69	869200
2005-11-01	9.68	9.75	9.41	9.48	1345000
2005-11-02	9.45	9.59	9.28	9.57	1110400
2005-11-03	9.63	9.88	9.47	9.48	1291000
2005-11-04	9.25	9.48	9.12	9.30	6022200
2005-11-07	9.35	9.56	9.31	9.56	1121600
2005-11-08	9.53	9.57	9.40	9.45	886600
2005-11-09	9.48	9.59	9.30	9.50	983200
2005-11-10	9.50	9.72	9.35	9.65	804600
2005-11-11	9.64	9.72	9.48	9.57	455400
2005-11-14	9.61	9.70	9.30	9.35	461200
2005-11-15	9.56	9.56	9.34	9.41	682400
2005-11-16	9.40	9.43	9.13	9.24	593400
2005-11-17	9.31	9.63	9.25	9.58	567600
2005-11-18	9.68	9.74	9.51	9.70	623200
2005-11-21	9.75	9.76	9.47	9.65	594400
2005-11-22	9.61	9.87	9.58	9.83	568400
2005-11-23	9.89	10.03	9.78	9.94	776000
2005-11-25	9.92	10.05	9.84	9.89	166400
2005-11-28	9.98	10.06	9.54	9.59	573200
2005-11-29	9.68	9.85	9.58	9.65	626800
2005-11-30	9.61	9.84	9.59	9.61	1637000
2005-12-01	9.55	9.88	9.55	9.83	741600
2005-12-02	9.77	9.88	9.73	9.84	463200
2005-12-05	9.80	9.81	9.66	9.76	621200
2005-12-06	9.76	10.00	9.76	9.83	774400
2005-12-07	9.80	9.86	9.70	9.85	631600
2005-12-08	9.85	10.15	9.85	9.99	758400
2005-12-09	9.96	10.06	9.89	10.01	471600
2005-12-12	10.04	10.38	10.02	10.37	904400
2005-12-13	10.38	10.65	10.35	10.52	923200
2005-12-14	10.56	10.75	10.42	10.53	817000
2005-12-15	10.60	10.72	10.30	10.32	852200
2005-12-16	10.36	10.45	9.95	10.00	1158400
2005-12-19	10.05	10.11	9.93	9.95	585600
2005-12-20	9.95	10.11	9.86	9.91	562400
2005-12-21	9.98	10.29	9.94	10.22	434400
2005-12-22	10.28	10.45	10.14	10.41	463800
2005-12-23	10.51	10.66	10.13	10.60	907600
2005-12-27	10.60	10.72	10.37	10.39	411800
2005-12-28	10.45	10.60	10.37	10.48	305400
2005-12-29	10.54	10.60	10.39	10.50	393600
2005-12-30	10.47	10.50	10.34	10.40	389200
2006-01-03	10.50	10.83	9.92	10.81	862200
2006-01-04	10.91	11.04	10.71	10.72	679800
2006-01-05	10.79	10.87	10.67	10.75	445800
2006-01-06	10.92	11.05	10.72	10.91	739200
2006-01-09	11.00	11.00	10.77	10.88	573400
2006-01-10	10.88	10.96	10.73	10.83	729400
2006-01-11	10.80	11.11	10.80	11.08	1264200
2006-01-12	11.14	11.29	11.02	11.06	542800
2006-01-13	11.11	11.29	10.98	11.26	389800
2006-01-17	11.27	11.27	10.90	11.08	525600
2006-01-18	10.96	11.16	10.88	11.13	424800
2006-01-19	11.21	11.40	10.98	11.08	608800
2006-01-20	11.15	11.15	10.87	10.91	949800
2006-01-23	10.90	10.96	10.50	10.80	539600
2006-01-24	10.86	10.92	10.75	10.85	468400
2006-01-25	10.85	10.99	10.74	10.87	402200
2006-01-26	10.96	11.13	10.92	11.01	561000
2006-01-27	11.05	11.48	10.88	11.41	648600
2006-01-30	11.45	11.56	11.03	11.05	717600
2006-01-31	11.06	11.11	10.61	10.72	1446600
2006-02-01	10.65	10.80	10.50	10.71	477200
2006-02-02	10.73	10.87	10.56	10.62	966800
2006-02-03	10.62	10.76	10.54	10.57	346400
2006-02-06	10.66	10.66	10.44	10.54	646400
2006-02-07	11.20	11.70	10.97	11.25	1984000
2006-02-08	11.30	11.48	11.13	11.27	736200
2006-02-09	11.95	12.47	11.89	12.18	2152800
2006-02-10	12.17	12.56	12.00	12.26	1350600
2006-02-13	12.18	12.30	11.63	11.79	870800
2006-02-14	11.79	12.10	11.66	11.93	581400
2006-02-15	11.97	12.26	11.91	12.20	535600
2006-02-16	12.17	12.34	12.09	12.21	371800
2006-02-17	12.27	12.27	12.00	12.04	547800
2006-02-21	12.11	12.11	11.74	11.95	1181800
2006-02-22	12.02	12.13	11.83	12.03	496800
2006-02-23	11.97	12.15	11.88	12.01	650400
2006-02-24	11.97	12.18	11.93	12.15	484400
2006-02-27	12.35	12.96	12.35	12.86	1079000
2006-02-28	12.80	12.88	12.54	12.84	905400
2006-03-01	12.84	12.95	12.58	12.90	652600
2006-03-02	12.85	13.15	12.80	13.11	927400
2006-03-03	13.05	13.23	12.81	13.08	593000
2006-03-06	13.15	13.18	12.82	13.04	696200
2006-03-07	12.98	13.13	12.89	12.98	566000
2006-03-08	13.01	13.12	12.72	13.03	679600
2006-03-09	13.08	13.13	12.94	13.03	546400
2006-03-10	13.06	13.22	12.85	13.20	499400
2006-03-13	13.70	13.92	13.44	13.58	1817600
2006-03-14	13.61	13.78	13.47	13.77	638200
2006-03-15	13.80	13.80	13.59	13.75	521600
2006-03-16	13.80	13.86	13.65	13.82	489200
2006-03-17	13.89	13.96	13.59	13.88	1014600
2006-03-20	13.97	14.02	13.84	14.01	647400
2006-03-21	14.04	14.05	13.58	13.63	773800
2006-03-22	12.91	12.99	11.94	12.85	5625800
2006-03-23	12.88	13.08	12.73	12.80	1171400
2006-03-24	12.85	13.00	12.74	12.96	551400
2006-03-27	12.96	13.03	12.83	12.92	596800
2006-03-28	12.90	12.93	12.75	12.75	473800
2006-03-29	12.82	13.09	12.81	12.92	662200
2006-03-30	12.98	13.03	12.86	13.03	579000
2006-03-31	13.06	13.08	12.93	13.05	596200
2006-04-03	13.11	13.17	12.75	12.77	895800
2006-04-04	12.84	12.91	12.56	12.83	650600
2006-04-05	12.84	12.98	12.84	12.84	711000
2006-04-06	12.81	12.94	12.34	12.38	681000
2006-04-07	12.47	12.50	12.12	12.18	774600
2006-04-10	12.05	12.27	11.93	12.05	908800
2006-04-11	12.05	12.20	11.53	11.62	1475600
2006-04-12	11.68	12.10	11.61	12.09	514600
2006-04-13	12.12	12.38	12.08	12.28	411000
2006-04-17	12.31	12.36	12.13	12.28	615600
2006-04-18	12.36	12.74	12.36	12.73	672600
2006-04-19	12.75	12.92	12.75	12.90	647800
2006-04-20	12.87	12.91	12.66	12.77	406000
2006-04-21	12.82	12.90	12.75	12.84	566200
2006-04-24	12.76	12.88	12.72	12.80	348400
2006-04-25	12.80	12.93	12.68	12.85	534800
2006-04-26	12.85	12.94	12.60	12.88	454600
2006-04-27	12.85	13.26	12.79	12.89	877000
2006-04-28	12.79	12.91	12.59	12.82	555600
2006-05-01	12.79	12.99	12.65	12.66	302600
2006-05-02	13.00	13.46	12.82	13.43	1292800
2006-05-03	13.40	13.65	13.31	13.65	683200
2006-05-04	13.65	14.05	13.65	14.05	1343600
2006-05-05	14.07	14.27	13.99	14.24	729400
2006-05-08	14.18	14.21	13.87	13.92	479400
2006-05-09	13.86	13.86	13.16	13.23	1263800
2006-05-10	13.19	13.44	12.88	13.32	1232400
2006-05-11	13.27	13.57	13.26	13.43	1014200
2006-05-12	13.35	13.35	12.70	13.02	862800
2006-05-15	12.95	13.32	12.77	13.02	780200
2006-05-16	13.06	13.06	12.79	12.93	441200
2006-05-17	12.82	12.93	12.44	12.48	755600
2006-05-18	12.51	12.54	12.06	12.10	783400
2006-05-19	12.08	12.54	11.91	12.36	1013800
2006-05-22	12.23	12.41	12.00	12.29	747000
2006-05-23	12.37	12.50	11.91	11.97	513600
2006-05-24	11.92	12.26	11.68	12.09	799600
2006-05-25	12.17	12.55	12.14	12.55	581800
2006-05-26	12.58	13.24	12.51	13.10	835400
2006-05-30	13.05	13.16	12.81	13.01	983400
2006-05-31	13.02	13.15	12.88	13.06	1019800
2006-06-01	12.99	13.25	12.90	13.24	453000
2006-06-02	13.27	13.38	13.18	13.32	439200
2006-06-05	13.27	13.28	12.62	12.65	555000
2006-06-06	12.70	12.98	12.31	12.57	1407000
2006-06-07	12.55	12.82	12.25	12.68	848400
2006-06-08	12.54	12.78	12.26	12.67	881800
2006-06-09	12.67	12.74	12.39	12.42	436000
2006-06-12	12.31	12.36	11.53	11.76	1740200
2006-06-13	11.73	11.95	11.26	11.43	953800
2006-06-14	11.43	11.68	11.38	11.59	491000
2006-06-15	11.68	12.19	11.67	12.00	640000
2006-06-16	11.94	11.97	11.54	11.73	1391600
2006-06-19	11.78	11.80	11.35	11.48	621464
2006-06-20	11.44	11.67	11.41	11.48	410328
2006-06-21	11.43	11.94	11.42	11.79	610550
2006-06-22	11.75	11.82	11.60	11.69	368654
2006-06-23	11.61	11.91	11.45	11.76	320072
2006-06-26	11.81	11.99	11.77	11.94	418012
2006-06-27	11.98	11.98	11.47	11.55	432072
2006-06-28	11.63	11.63	11.46	11.50	453936
2006-06-29	11.62	12.31	11.52	12.22	635626
2006-06-30	12.27	12.86	12.26	12.63	838522
2006-07-03	12.47	12.70	12.34	12.66	162058
2006-07-05	12.70	12.70	12.21	12.28	418842
2006-07-06	12.29	12.69	12.28	12.60	348132
2006-07-07	12.53	12.92	12.31	12.63	648718
2006-07-10	12.65	12.88	12.36	12.41	605470
2006-07-11	12.40	12.49	12.05	12.33	669006
2006-07-12	12.33	12.48	11.88	12.07	577366
2006-07-13	12.11	12.11	11.38	11.52	927004
2006-07-14	11.47	11.49	11.06	11.21	278522
2006-07-19	11.25	11.98	11.24	11.80	786924
2006-07-20	11.96	12.15	11.84	11.98	762486
2006-07-21	11.92	11.92	11.50	11.64	569502
2006-07-24	11.67	12.14	11.67	12.02	401936
2006-07-25	12.04	12.44	11.90	12.33	560620
2006-07-26	12.25	12.49	11.94	12.28	549450
2006-07-27	12.39	12.47	11.85	12.12	404586
2006-07-28	12.18	12.38	12.03	12.19	397008
2006-07-31	12.21	12.37	11.96	12.31	395164
2006-08-01	12.25	12.26	11.81	11.91	943902
2006-08-02	11.99	12.32	11.97	12.17	443864
2006-08-03	12.12	12.74	12.12	12.55	652066
2006-08-04	12.69	12.87	12.43	12.60	752374
2006-08-07	12.48	12.63	12.41	12.55	425704
2006-08-08	12.63	12.73	12.43	12.53	614654
2006-08-09	12.58	12.83	12.49	12.58	667670
2006-08-10	12.51	12.84	12.41	12.67	639554
2006-08-11	12.64	12.71	12.43	12.61	298154
2006-08-14	12.68	12.68	12.50	12.52	357370
2006-08-15	12.72	12.97	12.71	12.96	464384
2006-08-16	13.00	13.10	12.75	13.06	479208
2006-08-17	13.05	13.33	13.03	13.25	644672
2006-08-18	13.31	13.32	13.09	13.25	467992
2006-08-21	13.13	13.28	12.95	13.23	484960
2006-08-22	13.17	13.17	12.20	12.45	1492504
2006-08-23	12.50	12.56	12.22	12.43	550870
2006-08-24	12.52	12.60	12.30	12.42	471380
2006-08-25	12.38	12.62	12.25	12.36	519056
2006-08-28	12.34	12.50	12.18	12.23	548126
2006-08-29	12.25	12.47	11.97	12.40	934788
2006-08-30	12.44	12.69	12.33	12.60	520758
2006-08-31	12.64	12.76	12.64	12.65	523764
2006-09-01	12.78	12.79	12.63	12.67	212990
2006-09-05	12.66	12.88	12.56	12.79	383910
2006-09-06	12.72	12.72	12.22	12.27	875596
2006-09-07	12.23	12.25	11.81	11.91	1002996
2006-09-08	11.92	12.07	11.84	11.98	385572
2006-09-11	11.93	12.15	11.87	12.11	374412
2006-09-12	12.16	12.54	12.07	12.35	626696
2006-09-13	12.39	12.62	12.30	12.43	438940
2006-09-14	12.38	12.54	12.38	12.46	407114
2006-09-15	12.55	12.57	12.02	12.20	1097256
2006-09-18	12.11	12.38	12.02	12.22	348180
2006-09-19	12.18	12.30	11.91	12.14	404452
2006-09-20	12.28	12.51	12.24	12.32	388568
2006-09-21	12.40	12.53	12.13	12.14	652618
2006-09-22	12.08	12.22	11.67	11.77	994470
2006-09-25	11.77	12.03	11.58	11.87	756598
2006-09-26	11.95	12.32	11.95	12.09	932460
2006-09-27	12.04	12.25	11.99	12.06	1029220
2006-09-28	12.08	12.31	12.04	12.29	596262
2006-09-29	12.32	12.48	12.20	12.33	562852
2006-10-02	12.36	12.41	12.11	12.19	1862550
2006-10-03	12.13	12.39	11.99	12.34	579594
2006-10-04	12.27	12.76	12.26	12.66	649122
2006-10-05	12.72	13.00	12.72	12.84	762122
2006-10-06	12.78	12.89	12.74	12.81	460172
2006-10-09	12.77	12.86	12.64	12.82	411722
2006-10-10	12.66	12.72	12.50	12.51	1183198
2006-10-11	12.43	12.68	12.35	12.51	682862
2006-10-12	12.63	12.94	12.50	12.94	591550
2006-10-13	12.98	13.08	12.83	12.95	391628
2006-10-16	12.99	13.24	12.94	13.23	713140
2006-10-17	13.20	13.40	13.13	13.32	364676
2006-10-18	13.38	13.61	13.21	13.44	523656
2006-10-19	13.37	14.19	13.37	14.13	1100770
2006-10-20	14.20	14.20	13.77	13.85	844432
2006-10-23	13.93	13.93	13.60	13.67	1071150
2006-10-24	13.57	13.60	13.18	13.49	812682
2006-10-25	13.50	13.57	13.33	13.53	839220
2006-10-26	13.60	13.75	13.45	13.71	479868
2006-10-27	13.64	13.69	13.42	13.44	586884
2006-10-30	13.40	13.65	13.31	13.59	296582
2006-10-31	13.52	13.75	13.35	13.45	727078
2006-11-01	13.50	13.57	13.14	13.16	396580
2006-11-02	13.15	13.53	13.15	13.50	849258
2006-11-03	13.37	13.61	13.37	13.60	686434
2006-11-06	13.60	14.40	13.60	14.34	1048076
2006-11-07	14.40	14.50	14.13	14.28	1194230
2006-11-08	14.08	14.15	13.45	13.56	1319234
2006-11-09	13.60	13.77	13.27	13.32	722916
2006-11-10	13.28	13.87	13.24	13.86	697256
2006-11-13	13.87	14.24	13.79	14.23	904756
2006-11-14	14.39	14.50	14.04	14.50	868862
2006-11-15	14.45	14.79	14.33	14.79	1034460
2006-11-16	14.80	15.01	14.77	14.99	761692
2006-11-17	14.99	15.03	14.74	15.02	914402
2006-11-20	14.97	15.12	14.88	15.09	881938
2006-11-21	15.12	15.14	14.92	15.12	595852
2006-11-22	15.00	15.24	14.96	15.18	342866
2006-11-24	15.16	15.35	14.95	15.26	269516
2006-11-27	15.23	15.26	14.75	14.81	1557922
2006-11-28	14.76	14.95	14.76	14.86	661696
2006-11-29	14.90	15.12	14.90	15.11	433644
2006-11-30	15.06	15.22	14.81	15.20	812600
2006-12-01	15.11	15.24	14.82	15.18	578476
2006-12-04	15.19	15.49	15.16	15.46	639746
2006-12-05	15.50	15.50	15.14	15.19	1152736
2006-12-06	15.23	15.60	15.23	15.46	950438
2006-12-07	15.44	15.61	15.30	15.46	916752
2006-12-08	15.45	15.90	15.41	15.73	883336
2006-12-11	15.75	15.94	15.69	15.78	815952
2006-12-12	15.75	15.88	15.26	15.41	908234
2006-12-13	15.43	15.57	15.29	15.32	590356
2006-12-14	15.31	15.79	15.31	15.50	775936
2006-12-15	15.52	15.68	15.31	15.32	976656
2006-12-18	15.39	15.56	15.32	15.41	1368330
2006-12-19	15.40	15.63	15.29	15.52	1195348
2006-12-20	15.50	15.74	15.45	15.62	605690
2006-12-21	15.66	15.90	15.49	15.50	703062
2006-12-22	15.60	15.91	15.41	15.47	510326
2006-12-26	15.51	15.89	15.45	15.68	638166
2006-12-27	15.76	15.93	15.49	15.62	381634
2006-12-28	15.58	15.80	15.58	15.62	287402
2006-12-29	15.67	15.86	15.47	15.65	561020
2007-01-03	15.69	16.03	15.39	15.68	849928
2007-01-04	15.68	15.95	15.58	15.92	1835286
2007-01-05	15.88	15.99	15.68	15.78	985800
2007-01-08	15.35	16.00	15.00	15.71	2406152
2007-01-09	15.75	16.32	15.69	16.22	2362334
2007-01-10	16.21	16.69	16.09	16.41	1395354
2007-01-11	16.41	17.17	16.41	17.16	1237870
2007-01-12	17.14	17.65	17.07	17.64	1187990
2007-01-16	17.65	17.79	17.38	17.70	1844104
2007-01-17	17.57	18.05	17.51	17.97	1944684
2007-01-18	17.93	17.94	17.50	17.70	1274120
2007-01-19	17.63	18.00	17.51	17.96	644746
2007-01-22	17.95	17.99	17.57	17.78	746768
2007-01-23	17.73	17.88	17.58	17.83	956868
2007-01-24	17.97	18.22	17.77	18.01	1030792
2007-01-25	18.04	18.18	17.86	17.99	963548
2007-01-26	18.01	18.12	17.78	17.99	994428
2007-01-29	17.99	18.12	17.80	17.97	609956
2007-01-30	18.08	18.10	17.85	17.93	511924
2007-01-31	17.87	17.96	17.63	17.87	762482
2007-02-01	17.95	17.97	17.63	17.80	601054
2007-02-02	17.86	17.95	17.45	17.48	1864674
2007-02-05	17.55	17.69	17.39	17.53	1022280
2007-02-06	18.45	18.68	17.60	17.94	5676622
2007-02-07	17.92	18.72	17.92	18.56	1996698
2007-02-08	17.83	18.17	17.82	18.08	4090460
2007-02-09	18.08	18.40	17.85	18.21	2221212
2007-02-12	18.16	18.21	17.81	17.99	1549938
2007-02-13	18.00	18.04	17.51	17.70	1500572
2007-02-14	17.68	17.74	17.46	17.50	811866
2007-02-15	17.50	17.50	17.20	17.43	898822
2007-02-16	17.49	17.49	16.93	17.22	2184820
2007-02-20	17.23	17.43	17.08	17.32	1370686
2007-02-21	17.20	17.35	17.06	17.22	503568
2007-02-22	17.31	17.41	17.20	17.40	855272
2007-02-23	17.31	17.35	17.09	17.15	784486
2007-02-26	17.16	17.40	17.12	17.28	926708
2007-02-27	17.24	17.24	16.65	16.80	1804382
2007-02-28	16.82	16.93	16.52	16.73	1760600
2007-03-01	16.59	16.59	15.95	16.21	2032278
2007-03-02	16.25	16.31	15.60	15.62	1492602
2007-03-05	16.25	17.10	16.07	16.31	8040798
2007-03-06	16.48	16.72	16.09	16.28	2610366
2007-03-07	16.29	16.83	16.29	16.55	2240616
2007-03-08	16.70	17.09	16.56	16.84	1916010
2007-03-09	17.00	17.00	16.59	16.78	879228
2007-03-12	16.81	17.00	16.81	16.89	1160390
2007-03-13	16.83	16.83	16.32	16.34	1061094
2007-03-14	16.28	16.34	15.91	16.22	999944
2007-03-15	16.18	16.50	15.96	16.08	742416
2007-03-16	16.08	16.24	15.95	16.15	1038346
2007-03-19	16.22	16.42	16.09	16.24	669090
2007-03-20	16.23	16.75	16.21	16.63	1737784
2007-03-21	16.78	17.13	16.76	17.05	1315596
2007-03-22	17.14	17.14	16.88	17.06	1094796
2007-03-23	17.11	17.43	16.84	17.35	1239238
2007-03-26	17.31	17.54	17.14	17.53	1566102
2007-03-27	17.51	17.53	17.26	17.29	1245568
2007-03-28	17.27	17.29	17.01	17.04	801802
2007-03-29	17.07	17.11	16.78	17.03	571812
2007-03-30	17.07	17.42	17.04	17.23	782196
2007-04-02	17.24	17.46	16.97	17.22	726536
2007-04-03	17.26	17.70	17.19	17.63	1362954
2007-04-04	17.60	17.79	17.55	17.69	579060
2007-04-05	17.62	17.84	17.53	17.84	198248
2007-04-09	17.93	18.03	17.72	17.95	559162
2007-04-10	17.92	18.41	17.92	18.11	768062
2007-04-11	18.15	18.15	17.69	17.85	652716
2007-04-12	17.77	17.83	17.60	17.76	801374
2007-04-13	17.76	18.06	17.66	17.89	550822
2007-04-16	17.96	18.16	17.96	18.09	389140
2007-04-17	18.07	18.20	17.94	18.19	568072
2007-04-18	18.15	18.22	18.04	18.10	572330
2007-04-19	18.02	18.09	17.67	17.76	757606
2007-04-20	17.79	18.00	17.79	17.91	649952
2007-04-23	17.92	18.08	17.83	17.94	737102
2007-04-24	17.94	18.04	17.71	17.76	891914
2007-04-25	17.92	18.13	17.78	17.97	943064
2007-04-26	18.07	18.29	17.84	18.17	799396
2007-04-27	18.21	18.44	18.12	18.16	867354
2007-04-30	18.21	18.36	18.18	18.28	1351440
2007-05-01	18.50	19.00	18.18	18.70	1799400
2007-05-02	18.81	19.53	18.77	19.36	1841276
2007-05-03	19.40	19.99	19.39	19.79	1657782
2007-05-04	19.85	19.93	19.59	19.84	1222240
2007-05-07	19.84	19.86	19.27	19.47	877454
2007-05-08	19.41	19.45	18.85	19.25	883732
2007-05-09	19.11	19.18	18.87	19.03	964830
2007-05-10	18.91	18.97	18.64	18.67	1391926
2007-05-11	18.62	19.00	18.55	18.82	840692
2007-05-14	18.79	19.10	18.55	18.66	680084
2007-05-15	18.68	19.09	18.60	18.62	949710
2007-05-16	18.64	18.97	18.59	18.92	1011118
2007-05-17	18.87	19.08	18.80	18.82	626716
2007-05-18	18.82	19.10	18.71	19.01	546650
2007-05-21	18.91	19.65	18.91	19.61	1557736
2007-05-22	19.63	19.84	19.50	19.71	853114
2007-05-23	19.81	20.15	19.59	19.90	1287468
2007-05-24	19.83	19.86	19.07	19.31	1556452
2007-05-25	19.32	19.48	19.14	19.32	534662
2007-05-29	19.36	19.53	19.31	19.42	367678
2007-05-30	19.37	19.61	19.23	19.54	742570
2007-05-31	19.49	19.54	18.96	19.04	1629588
2007-06-01	19.05	19.08	18.71	18.94	1733624
2007-06-04	18.67	18.67	18.31	18.60	1207852
2007-06-05	18.54	18.74	18.34	18.44	962780
2007-06-06	18.37	19.07	18.36	18.85	1145944
2007-06-07	18.78	18.87	18.22	18.30	1043992
2007-06-08	18.33	18.56	18.12	18.45	700612
2007-06-11	18.54	18.75	18.44	18.65	707936
2007-06-12	18.56	18.60	18.04	18.19	1302580
2007-06-13	18.24	18.56	17.97	18.46	1675476
2007-06-14	18.50	18.87	18.46	18.64	1044100
2007-06-15	18.86	19.12	18.79	19.01	1145534
2007-06-18	19.10	19.19	18.82	19.11	611994
2007-06-19	19.01	19.23	18.85	18.97	617410
2007-06-20	19.07	19.07	18.44	18.45	507088
2007-06-21	18.40	18.47	18.19	18.37	663708
2007-06-22	18.36	18.49	18.03	18.13	1188292
2007-06-25	18.23	18.37	17.96	18.11	731692
2007-06-26	18.25	18.38	18.05	18.21	685224
2007-06-27	18.08	18.61	17.98	18.60	555650
2007-06-28	18.56	18.92	18.56	18.78	650696
2007-06-29	18.82	18.84	18.25	18.60	1311464
2007-07-02	18.68	18.94	18.62	18.81	504388
2007-07-03	18.79	19.20	18.79	19.16	403448
2007-07-05	19.14	19.47	18.96	19.40	901240
2007-07-06	19.41	19.72	19.34	19.64	582864
2007-07-09	19.61	19.64	19.26	19.40	734920
2007-07-10	19.26	19.52	19.15	19.50	947398
2007-07-11	19.50	19.66	19.39	19.51	1063748
2007-07-12	19.55	19.98	19.36	19.98	808368
2007-07-13	19.91	19.97	19.61	19.89	598290
2007-07-16	19.87	20.00	19.59	19.66	616022
2007-07-17	19.66	19.75	19.54	19.61	597066
2007-07-18	19.49	19.79	19.27	19.76	786274
2007-07-19	19.82	19.82	19.51	19.56	826958
2007-07-20	19.51	19.76	19.43	19.47	739674
2007-07-23	19.51	19.87	19.26	19.61	536398
2007-07-24	19.44	19.81	19.24	19.38	813104
2007-07-25	19.56	19.90	19.20	19.82	833258
2007-07-26	19.47	19.92	19.43	19.72	792362
2007-07-27	19.70	19.75	19.19	19.23	1606610
2007-07-30	19.22	19.28	18.58	18.78	1197590
2007-07-31	18.92	19.30	18.68	18.69	1056908
2007-08-01	18.63	18.81	18.12	18.41	818238
2007-08-02	18.44	18.75	18.29	18.74	665792
2007-08-03	18.69	19.49	18.65	18.93	1092398
2007-08-06	18.97	20.11	18.59	19.98	1530112
2007-08-07	19.86	21.95	19.86	21.55	3955322
2007-08-08	21.82	22.40	21.65	22.33	2682592
2007-08-09	22.01	24.10	21.82	22.31	4634574
2007-08-10	21.88	22.09	19.95	20.78	2839464
2007-08-13	20.91	21.18	20.17	20.41	1336636
2007-08-14	20.31	21.12	20.31	20.51	923082
2007-08-15	20.54	21.30	20.24	20.24	1071376
2007-08-16	20.30	20.62	19.79	20.29	1433932
2007-08-17	20.90	21.15	20.69	20.89	1440244
2007-08-20	20.90	21.60	20.75	21.56	851922
2007-08-21	21.18	22.31	20.92	21.02	1741456
2007-08-22	21.23	21.44	21.11	21.33	1276656
2007-08-23	21.39	21.61	21.34	21.49	657084
2007-08-24	21.49	21.57	21.22	21.35	978606
2007-08-27	20.94	21.38	20.82	21.22	1006598
2007-08-28	21.05	21.24	20.63	20.67	1080250
2007-08-29	20.87	21.45	20.63	21.43	797192
2007-08-30	21.19	21.72	21.15	21.67	593082
2007-08-31	21.70	22.32	21.70	21.98	1122448
2007-09-04	22.00	22.38	21.89	22.16	827158
2007-09-05	22.08	22.55	22.03	22.36	1220020
2007-09-06	22.38	22.92	22.38	22.63	746382
2007-09-07	22.33	23.00	22.06	22.90	1287500
2007-09-10	22.96	23.03	22.35	22.79	648306
2007-09-11	22.67	23.21	22.54	23.20	846006
2007-09-12	23.17	23.82	23.04	23.54	1077456
2007-09-13	23.62	23.94	23.40	23.56	1153512
2007-09-14	23.21	23.77	23.14	23.55	1056394
2007-09-17	23.56	23.65	22.99	22.99	1223350
2007-09-18	22.88	23.00	22.37	22.95	1839274
2007-09-19	23.03	23.66	22.99	23.43	1575232
2007-09-20	23.36	23.54	22.99	23.09	796584
2007-09-21	23.25	23.37	22.96	23.19	1834062
2007-09-24	23.29	24.95	23.29	24.75	2156134
2007-09-25	24.75	25.00	24.27	25.00	1247506
2007-09-26	25.00	25.80	24.81	25.54	1665432
2007-09-27	25.60	26.32	25.34	26.01	2111158
2007-09-28	25.99	26.46	25.85	26.08	1150592
2007-10-01	26.17	27.74	25.98	27.36	2770052
2007-10-02	27.34	27.55	26.92	27.24	1463182
2007-10-03	27.03	27.94	27.03	27.50	948468
2007-10-04	27.66	28.18	27.29	27.91	1311738
2007-10-05	28.17	29.10	28.13	28.89	1947842
2007-10-08	28.96	29.43	28.45	29.42	1473726
2007-10-09	29.55	29.59	28.94	29.14	1377040
2007-10-10	28.93	29.41	28.84	29.15	1243042
2007-10-11	28.79	28.88	27.33	27.62	2664258
2007-10-12	27.39	27.66	26.76	27.31	1969446
2007-10-15	27.59	27.86	27.31	27.57	1385962
2007-10-16	27.64	27.76	27.32	27.38	833006
2007-10-17	27.75	27.75	26.42	26.66	1550032
2007-10-18	26.63	26.63	25.61	26.04	1908628
2007-10-19	26.06	26.10	25.39	25.46	1532612
2007-10-22	25.32	26.20	24.87	25.90	2029174
2007-10-23	26.15	26.53	25.90	26.29	1189584
2007-10-24	26.04	26.30	25.51	26.08	883492
2007-10-25	26.12	26.24	25.52	25.63	895188
2007-10-26	25.91	26.44	25.65	26.20	784268
2007-10-29	26.29	27.50	26.23	27.48	1704616
2007-10-30	27.57	27.73	26.84	26.96	707208
2007-10-31	27.22	27.70	26.59	27.68	995646
2007-11-01	27.83	27.89	26.02	26.27	1938218
2007-11-02	26.65	27.18	26.35	26.74	1374502
2007-11-05	26.32	26.66	26.27	26.43	1149298
2007-11-06	26.47	26.57	25.90	26.49	1016070
2007-11-07	26.12	26.12	24.56	24.61	2802006
2007-11-08	24.78	25.16	23.64	24.83	3210438
2007-11-09	24.65	24.86	24.26	24.36	1150558
2007-11-12	24.27	24.74	24.07	24.15	825798
2007-11-13	24.29	24.42	23.65	24.28	1120224
2007-11-14	24.21	24.48	23.80	23.88	1509534
2007-11-15	23.78	24.14	23.10	23.28	1610044
2007-11-16	23.33	23.41	22.60	22.60	1530650
2007-11-19	22.36	23.13	22.13	22.48	1246832
2007-11-20	22.50	23.26	22.50	23.08	1716068
2007-11-21	22.90	23.22	22.52	23.03	1112006
2007-11-23	23.11	23.69	22.82	23.43	607564
2007-11-26	23.50	23.90	22.91	23.12	1162976
2007-11-27	23.07	23.64	22.82	23.63	1263344
2007-11-28	23.64	24.81	23.57	24.53	1973638
2007-11-29	24.45	24.75	23.80	24.06	1308612
2007-11-30	24.17	24.63	23.94	24.10	1999952
2007-12-03	23.92	24.26	23.69	24.03	1875756
2007-12-04	24.06	24.31	23.83	23.99	1358806
2007-12-05	24.31	24.71	24.13	24.41	902120
2007-12-06	24.49	25.69	24.34	25.58	1425472
2007-12-07	25.65	25.65	25.11	25.39	1375250
2007-12-10	25.39	25.48	24.68	25.00	903468
2007-12-11	24.84	24.97	24.20	24.28	865814
2007-12-12	24.28	24.71	23.55	23.70	1254876
2007-12-13	23.71	23.85	23.09	23.18	1300142
2007-12-14	23.28	23.71	23.18	23.29	696274
2007-12-17	23.19	23.41	22.43	22.71	1098286
2007-12-18	22.23	23.13	22.18	22.93	1148952
2007-12-19	22.93	23.85	22.90	23.78	1431604
2007-12-20	24.04	24.34	23.41	24.32	1625920
2007-12-21	24.67	24.74	23.98	24.21	1478888
2007-12-24	24.15	24.34	23.98	24.16	319806
2007-12-26	23.99	24.44	23.88	24.23	873824
2007-12-27	24.12	24.21	23.53	23.65	749518
2007-12-28	23.82	24.00	23.38	23.55	646916
2007-12-31	23.39	23.62	22.90	23.21	1195944
2008-01-02	23.00	23.34	22.75	23.07	1368518
2008-01-03	23.10	23.22	22.70	22.85	958810
2008-01-04	22.63	22.76	22.34	22.50	852750
2008-01-07	22.53	22.81	22.43	22.72	1008804
2008-01-08	22.78	23.26	22.49	22.71	1618350
2008-01-09	22.53	23.02	22.50	22.98	826874
2008-01-10	22.81	24.46	22.81	24.36	2562310
2008-01-11	24.36	24.87	24.09	24.26	1619286
2008-01-14	24.47	24.50	23.45	24.13	1882634
2008-01-15	23.80	24.07	23.40	23.58	1653470
2008-01-16	23.43	23.54	22.70	23.11	1655894
2008-01-17	23.28	23.34	22.37	22.57	1454292
2008-01-18	22.32	22.73	21.75	22.20	2298918
2008-01-22	21.71	22.18	21.17	21.68	2399080
2008-01-23	21.22	21.45	20.50	21.35	2950486
2008-01-24	21.35	21.66	21.04	21.15	2021860
2008-01-25	21.32	21.36	20.58	20.75	1350758
2008-01-28	20.79	21.52	20.72	21.28	1615890
2008-01-29	21.54	21.70	21.25	21.48	1665792
2008-01-30	21.31	21.92	21.31	21.48	1635588
2008-01-31	21.38	21.65	21.19	21.51	1300234
2008-02-01	21.64	21.98	20.19	20.99	5556700
2008-02-04	21.09	21.58	21.00	21.38	2150532
2008-02-05	21.16	21.86	20.59	20.80	3632870
2008-02-06	21.01	21.02	20.02	20.02	2415290
2008-02-07	20.04	20.04	19.18	19.68	4206828
2008-02-08	19.57	20.04	19.57	19.86	2622962
2008-02-11	19.91	19.95	19.28	19.33	1535282
2008-02-12	19.26	19.63	18.98	19.15	1873600
2008-02-13	19.38	19.51	19.15	19.27	1752116
2008-02-14	19.35	19.65	19.17	19.27	1943168
2008-02-15	19.14	19.43	18.50	18.82	1861696
2008-02-19	19.14	19.38	18.84	18.94	2678104
2008-02-20	18.89	18.99	18.81	18.89	1668272
2008-02-21	19.00	19.00	18.07	18.42	2387706
2008-02-22	18.81	18.87	17.97	18.44	1910066
2008-02-25	18.50	18.96	18.49	18.77	1378250
2008-02-26	18.53	19.27	18.29	18.81	926128
2008-02-27	18.62	18.86	18.54	18.84	826874
2008-02-28	18.88	18.88	18.58	18.78	867650
2008-02-29	18.64	18.87	18.19	18.51	1317200
2008-03-03	18.49	18.80	18.14	18.45	1229968
2008-03-04	18.23	18.64	18.15	18.50	1351484
2008-03-05	18.62	18.83	18.37	18.69	965792
2008-03-06	18.68	18.75	18.08	18.11	1051120
2008-03-07	18.03	18.08	17.63	18.06	1344474
2008-03-10	18.00	18.07	17.18	17.39	2019540
2008-03-11	17.92	17.97	17.24	17.67	1696014
2008-03-12	17.73	18.19	17.64	17.75	1682530
2008-03-13	17.58	18.31	17.45	18.20	1412168
2008-03-14	18.37	18.37	17.50	17.86	1706826
2008-03-17	17.53	17.92	17.33	17.48	860142
2008-03-18	17.20	18.06	17.20	17.78	1159212
2008-03-19	17.95	18.13	17.67	17.79	929354
2008-03-20	17.97	18.31	17.44	18.28	2358664
2008-03-24	18.29	19.24	18.29	18.91	1466660
2008-03-25	18.95	19.49	18.76	19.35	1355112
2008-03-26	19.22	19.82	19.13	19.68	1014572
2008-03-27	19.73	20.74	19.51	20.44	4078008
2008-03-28	20.16	20.80	20.00	20.14	1692244
2008-03-31	19.99	20.30	19.60	20.15	1115410
2008-04-01	20.18	20.76	20.06	20.61	1277442
2008-04-02	20.56	20.74	20.34	20.47	887086
2008-04-03	20.30	20.67	20.26	20.43	507908
2008-04-04	20.56	20.60	20.28	20.34	1483374
2008-04-07	20.53	20.61	20.21	20.43	684970
2008-04-08	20.49	20.58	20.33	20.50	676262
2008-04-09	20.50	20.77	19.97	20.18	1216642
2008-04-10	20.19	20.99	20.14	20.86	1149834
2008-04-11	20.76	20.95	20.28	20.50	1099338
2008-04-14	20.57	20.74	20.35	20.49	455226
2008-04-15	20.50	20.90	20.27	20.85	894320
2008-04-16	21.06	21.49	20.94	21.15	1384930
2008-04-17	21.11	21.28	20.74	20.75	750216
2008-04-18	21.09	21.10	20.71	20.82	804946
2008-04-21	20.83	20.94	20.58	20.68	654768
2008-04-22	20.55	20.71	20.23	20.55	1498812
2008-04-23	20.64	20.78	20.31	20.74	649694
2008-04-24	20.79	20.97	20.42	20.71	690828
2008-04-25	20.85	20.85	20.50	20.65	609160
2008-04-28	20.60	20.95	20.50	20.70	1019902
2008-04-29	20.73	21.08	20.73	20.85	702280
2008-04-30	20.92	21.20	20.66	20.77	1080120
2008-05-01	20.80	21.73	20.63	21.59	1283884
2008-05-02	21.75	21.87	21.15	21.26	1196178
2008-05-05	21.30	21.80	21.17	21.59	1224046
2008-05-06	21.48	21.84	20.27	20.62	2651186
2008-05-07	20.71	20.71	20.18	20.28	1661384
2008-05-08	20.27	20.69	20.12	20.50	1613948
2008-05-09	20.44	20.80	20.09	20.51	1433126
2008-05-12	20.62	21.06	20.50	20.84	869734
2008-05-13	20.83	20.83	20.50	20.63	1038632
2008-05-14	20.84	21.94	20.80	21.64	3194314
2008-05-15	21.65	22.60	21.50	22.53	2387532
2008-05-16	22.61	22.90	22.46	22.74	2916730
2008-05-19	22.69	23.38	22.59	23.05	2021452
2008-05-20	22.99	23.57	22.82	23.27	1853778
2008-05-21	23.27	23.40	22.66	23.04	1775528
2008-05-22	23.96	24.45	23.55	24.08	3688586
2008-05-23	23.89	24.61	23.89	24.31	2367050
2008-05-27	24.66	24.95	24.26	24.90	2104528
2008-05-28	24.62	24.62	23.76	24.03	4345130
2008-05-29	23.94	24.55	23.90	24.36	1887098
2008-05-30	24.27	24.38	23.95	24.21	1332330
2008-06-02	24.09	24.57	24.01	24.56	4090894
2008-06-03	24.55	24.56	23.90	24.08	1509656
2008-06-04	24.03	24.39	23.80	24.15	2983314
2008-06-05	24.04	24.20	23.51	24.02	2363124
2008-06-06	23.82	24.16	23.56	23.69	1468274
2008-06-09	23.65	23.65	23.22	23.38	1691330
2008-06-10	23.35	23.52	22.96	22.97	1282150
2008-06-11	22.99	23.00	22.44	22.71	1301768
2008-06-12	22.88	23.22	22.65	22.67	1743968
2008-06-13	22.90	23.06	22.50	22.67	2045142
2008-06-16	22.70	22.93	22.50	22.77	1765174
2008-06-17	22.79	23.50	22.79	23.31	3465744
2008-06-18	23.32	24.41	23.18	24.39	4441044
2008-06-19	24.50	25.29	24.39	25.19	4487942
2008-06-20	25.06	25.26	24.70	25.01	2391644
2008-06-23	25.01	25.01	23.96	23.96	1825886
2008-06-24	23.79	24.13	23.33	23.52	2045346
2008-06-25	23.60	24.17	23.52	23.92	1265172
2008-06-26	23.82	24.08	23.48	23.85	1112032
2008-06-27	23.83	24.29	23.63	23.97	3791886
2008-06-30	22.30	22.95	22.28	22.76	27621848
2008-07-01	22.42	25.74	22.42	25.70	16277382
2008-07-02	25.53	26.68	25.19	26.48	10427756
2008-07-03	26.29	26.94	26.18	26.44	2711770
2008-07-07	26.33	26.39	25.34	25.87	5097984
2008-07-08	25.86	26.80	25.46	26.74	7263442
2008-07-09	26.64	27.26	26.45	26.63	4896366
2008-07-10	26.75	29.17	26.68	28.98	10043248
2008-07-11	28.38	29.12	28.36	28.86	3131648
2008-07-14	28.88	29.59	28.71	28.91	3623584
2008-07-15	28.81	29.86	28.53	29.53	3378048
2008-07-16	29.53	29.80	29.32	29.53	2541248
2008-07-17	29.71	30.31	29.10	30.15	2614542
2008-07-18	30.16	30.25	29.83	30.09	2747142
2008-07-21	30.14	31.03	30.09	30.71	4282538
2008-07-22	30.85	31.24	30.31	31.19	2573184
2008-07-23	31.09	31.55	30.41	30.44	3817776
2008-07-24	30.56	30.56	29.53	30.05	2708216
2008-07-25	30.27	32.10	30.18	32.00	4037102
2008-07-28	32.00	32.50	31.57	31.61	1782538
2008-07-29	31.64	31.95	31.18	31.26	2091814
2008-07-30	32.23	32.50	31.55	31.95	3142174
2008-07-31	31.80	33.44	31.71	33.25	3149260
2008-08-01	33.44	33.70	32.50	33.10	1904372
2008-08-04	33.12	33.23	32.57	33.15	1491424
2008-08-05	33.33	33.33	32.67	33.28	2111172
2008-08-06	33.26	33.50	32.79	32.88	2462732
2008-08-07	32.88	33.48	32.19	32.42	2875956
2008-08-08	32.50	33.34	32.39	33.11	3083348
2008-08-11	33.25	34.25	33.10	34.16	1905394
2008-08-12	34.23	34.23	33.55	33.99	1864530
2008-08-13	33.92	34.30	33.41	33.69	2291680
2008-08-14	33.57	33.80	32.85	32.96	3235004
2008-08-15	33.25	33.25	32.43	32.75	4975116
2008-08-18	32.85	33.25	32.56	32.73	2510036
2008-08-19	32.50	32.50	30.62	31.20	5889180
2008-08-20	31.95	33.00	31.63	32.75	3819378
2008-08-21	31.50	32.39	31.39	31.78	3417928
2008-08-22	31.76	32.25	31.64	31.91	1739216
2008-08-25	31.91	32.65	31.85	32.56	2588232
2008-08-26	32.50	32.84	32.20	32.49	1534700
2008-08-27	32.37	33.59	32.37	33.50	2528412
2008-08-28	33.39	33.89	33.23	33.74	1871384
2008-08-29	33.79	34.28	33.78	34.10	1443660
2008-09-02	34.05	34.38	33.72	34.17	1607194
2008-09-03	33.88	34.41	33.00	33.15	2488426
2008-09-04	33.05	33.05	32.10	32.15	1812418
2008-09-05	31.74	32.16	31.16	31.84	1714210
2008-09-08	32.45	32.73	31.67	32.20	1880120
2008-09-09	32.09	32.64	31.53	31.61	1541920
2008-09-10	31.74	32.60	31.46	32.44	2223608
2008-09-11	31.99	33.09	31.64	33.05	1639198
2008-09-12	33.05	33.24	32.31	32.65	1588566
2008-09-15	31.73	32.62	31.51	32.15	1067110
2008-09-16	32.71	33.13	32.31	33.06	1936564
2008-09-17	32.98	33.25	31.89	31.97	2091854
2008-09-18	31.89	32.47	29.88	31.37	5228066
2008-09-19	32.75	33.00	25.25	32.57	4737012
2008-09-22	32.25	32.68	31.31	31.52	1181844
2008-09-23	31.41	32.48	31.11	31.34	822432
2008-09-24	31.66	33.00	31.36	32.91	1811744
2008-09-25	32.97	34.57	32.87	34.12	2542918
2008-09-26	33.77	34.55	33.40	34.17	2206230
2008-09-29	33.76	34.17	32.33	32.39	2455294
2008-09-30	32.25	32.60	31.35	32.44	1708966
2008-10-01	31.82	33.00	31.80	32.91	1554628
2008-10-02	32.71	33.50	32.19	32.38	1654134
2008-10-03	32.50	33.37	30.14	30.85	2937488
2008-10-06	30.04	30.98	29.06	29.73	3637208
2008-10-07	30.34	30.90	29.51	29.65	2443256
2008-10-08	29.14	31.50	29.08	30.44	2625204
2008-10-09	30.49	31.60	28.75	28.88	2792798
2008-10-10	28.37	29.12	27.00	27.98	4514222
2008-10-13	28.55	30.00	28.13	29.75	3096390
2008-10-14	30.03	31.00	28.69	28.80	2396580
2008-10-15	28.74	28.98	26.69	27.06	2730330
2008-10-16	27.07	29.74	26.58	29.35	3493590
2008-10-17	28.67	30.50	28.54	28.70	1993838
2008-10-20	29.33	29.53	28.07	29.49	1058918
2008-10-21	29.30	32.42	29.30	30.90	3774282
2008-10-22	31.03	31.03	29.54	30.01	3314072
2008-10-23	30.04	30.20	27.63	29.75	2362088
2008-10-24	27.06	29.00	27.06	28.41	1747128
2008-10-27	27.93	28.34	26.63	26.65	1957382
2008-10-28	26.93	28.28	26.25	28.12	2277632
2008-10-29	28.50	29.36	28.39	28.59	2730710
2008-10-30	29.24	30.49	28.56	29.96	1707596
2008-10-31	29.16	31.55	29.16	31.55	2058940
2008-11-03	32.00	32.00	30.33	31.07	1751468
2008-11-04	33.25	35.97	33.01	35.11	6318034
2008-11-05	34.59	36.23	34.25	35.50	4082746
2008-11-06	35.50	35.94	34.26	35.49	3574670
2008-11-07	35.63	35.74	34.48	35.47	1605994
2008-11-10	35.89	36.00	35.35	35.52	1705176
2008-11-11	35.47	35.49	33.78	33.97	2951208
2008-11-12	33.56	33.88	31.79	32.01	2809032
2008-11-13	31.80	34.77	31.05	34.50	3351872
2008-11-14	34.04	34.26	33.00	33.07	4145370
2008-11-17	32.94	34.00	32.51	33.57	1592170
2008-11-18	33.87	33.93	32.17	33.05	2183730
2008-11-19	32.97	33.19	31.05	31.13	2581624
2008-11-20	30.56	31.11	29.63	30.06	3277442
2008-11-21	31.24	31.50	28.71	30.07	4336850
2008-11-24	30.47	31.00	29.36	30.48	3130308
2008-11-25	30.62	31.29	30.16	30.16	5539290
2008-11-26	30.01	30.57	29.43	30.40	2012606
2008-11-28	30.10	30.17	29.26	29.64	847860
2008-12-01	29.25	29.49	28.22	28.40	2372104
2008-12-02	28.82	29.78	27.94	29.55	2172072
2008-12-03	29.10	30.25	28.84	29.90	2284418
2008-12-04	29.70	31.19	29.33	30.26	3323090
2008-12-05	29.86	31.35	29.55	31.22	2072454
2008-12-08	31.72	32.35	31.34	31.93	2610228
2008-12-09	31.23	32.50	31.05	31.20	2121152
2008-12-10	31.52	32.15	29.96	30.05	2267258
2008-12-11	30.05	31.03	30.04	30.22	3120982
2008-12-12	30.05	31.00	29.27	30.97	2020552
2008-12-15	31.17	31.26	30.36	30.71	1055068
2008-12-16	31.05	32.32	30.76	32.08	1649370
2008-12-17	31.75	33.18	31.48	32.60	2192716
2008-12-18	32.70	33.89	32.39	32.96	1496110
2008-12-19	33.36	33.61	32.35	32.56	1957524
2008-12-22	32.55	32.76	31.55	32.44	1225028
2008-12-23	33.37	33.38	32.37	32.71	743872
2008-12-24	32.71	32.96	31.88	32.32	347086
2008-12-26	32.41	33.08	32.41	32.95	415140
2008-12-29	33.06	33.27	31.94	32.44	645284
2008-12-30	32.74	33.10	32.36	32.96	692284
2008-12-31	33.13	33.71	32.51	33.13	1060770
2009-01-02	32.88	34.41	32.65	34.19	1116966
2009-01-05	34.37	36.39	33.50	36.02	2383342
2009-01-06	36.13	36.47	33.78	34.02	2938610
2009-01-07	33.51	34.25	33.20	34.09	1442592
2009-01-08	34.12	34.18	33.20	33.58	1663138
2009-01-09	33.67	33.67	32.41	33.10	1188918
2009-01-12	32.52	33.87	32.52	33.68	1189872
2009-01-13	33.50	35.10	32.97	34.75	1514432
2009-01-14	34.29	34.66	33.61	34.04	1125700
2009-01-15	34.03	35.06	32.93	35.06	1354578
2009-01-16	35.28	36.78	35.18	36.76	2552896
2009-01-20	36.38	36.93	34.82	35.12	2421204
2009-01-21	35.37	36.23	34.78	36.12	1152314
2009-01-22	35.55	36.41	35.13	35.98	982052
2009-01-23	35.40	36.38	35.04	35.95	1059606
2009-01-26	35.41	36.20	34.63	35.90	1071840
2009-01-27	35.93	36.75	35.93	36.65	1066786
2009-01-28	36.77	37.34	36.77	37.17	1293636
2009-01-29	36.28	37.72	36.28	36.82	1358442
2009-01-30	36.86	37.66	36.73	37.29	1434806
2009-02-02	37.00	37.15	35.34	36.00	2518158
2009-02-03	39.30	42.50	38.98	42.11	8575438
2009-02-04	42.32	42.70	41.56	41.56	3078642
2009-02-05	41.37	42.00	40.95	41.81	2979272
2009-02-06	41.47	42.37	41.44	42.14	1464796
2009-02-09	41.84	43.30	41.76	43.15	1815818
2009-02-10	43.12	44.20	42.60	43.24	2256946
2009-02-11	43.27	43.75	42.68	43.17	1588972
2009-02-12	42.48	43.79	42.48	43.66	1327622
2009-02-13	43.59	44.00	43.02	43.75	925790
2009-02-17	42.65	43.50	42.56	43.25	1411126
2009-02-18	43.11	43.50	42.47	42.60	1178938
2009-02-19	42.75	43.32	42.08	42.27	1485940
2009-02-20	41.82	42.47	41.51	41.97	2181784
2009-02-23	42.34	42.37	40.16	40.31	1569492
2009-02-24	40.35	41.42	40.04	41.11	1742552
2009-02-25	41.50	42.34	40.69	40.69	2011132
2009-02-26	40.88	41.60	40.43	40.70	2013962
2009-02-27	40.00	41.22	39.41	39.43	1959732
2009-03-02	38.94	38.99	37.54	37.81	3287706
2009-03-03	38.26	39.45	37.67	38.47	3207120
2009-03-04	38.87	40.50	38.87	39.88	1608530
2009-03-05	39.43	40.04	38.56	38.64	1550084
2009-03-06	38.94	39.34	38.17	38.85	1367534
2009-03-09	38.75	39.81	38.58	38.97	1243066
2009-03-10	39.51	40.85	39.44	40.85	1475048
2009-03-11	40.85	41.99	39.24	39.24	1566890
2009-03-12	39.21	41.55	39.18	41.33	1437268
2009-03-13	41.37	41.50	40.89	41.12	833154
2009-03-16	41.35	42.25	40.45	40.59	1153852
2009-03-17	40.62	41.23	38.87	41.22	1268972
2009-03-18	41.00	41.60	40.53	40.93	1215600
2009-03-19	41.22	41.51	39.57	40.03	1144860
2009-03-20	40.50	40.50	39.31	39.32	1688486
2009-03-23	39.96	40.55	39.50	40.50	1218144
2009-03-24	40.73	41.32	39.85	40.61	1525056
2009-03-25	41.59	44.92	41.47	44.55	5456198
2009-03-26	23.37	23.37	22.28	22.71	5126324
2009-03-27	45.46	46.30	44.10	44.15	1470352
2009-03-30	44.43	45.58	43.26	45.24	1414750
2009-03-31	45.59	47.08	45.32	45.47	1514334
2009-04-01	45.00	45.32	44.15	45.07	1232673
2009-04-02	46.07	46.13	43.18	43.64	1936636
2009-04-03	43.50	44.12	43.12	43.58	1199550
2009-04-06	43.59	44.56	42.00	43.47	1305607
2009-04-07	42.94	43.87	42.60	43.18	872451
2009-04-08	44.06	44.77	43.00	44.72	1095402
2009-04-09	45.43	46.24	45.14	45.48	1238315
2009-04-13	45.42	46.57	45.11	46.00	1144396
2009-04-14	45.78	45.92	44.33	44.96	812008
2009-04-15	44.74	45.21	43.94	44.40	830479
2009-04-16	44.94	45.89	44.51	45.46	892339
2009-04-17	45.61	45.83	44.43	45.29	919423
2009-04-20	44.11	44.70	42.86	43.27	1637267
2009-04-21	43.02	43.69	39.19	40.77	4109547
2009-04-22	41.20	41.50	37.60	38.02	3916944
2009-04-23	37.57	38.92	36.47	38.01	4454524
2009-04-24	38.68	38.68	37.53	38.01	1863131
2009-04-27	37.21	38.20	37.10	37.87	1238582
2009-04-28	37.60	39.82	37.25	39.41	1913484
2009-04-29	39.62	40.00	38.56	39.47	1230199
2009-04-30	39.68	40.39	38.75	38.79	1642501
2009-05-01	38.98	38.99	37.90	38.15	1116009
2009-05-04	38.22	38.25	37.00	37.74	3387555
2009-05-05	32.00	34.18	30.10	33.70	12079335
2009-05-06	33.95	33.95	31.88	32.30	5529118
2009-05-07	32.50	32.59	31.75	32.10	2185915
2009-05-08	32.59	32.72	30.38	30.63	3602906
2009-05-11	31.00	32.76	30.71	32.55	2896895
2009-05-12	33.64	33.68	32.42	32.80	2931178
2009-05-13	31.84	33.41	31.50	32.39	2303943
2009-05-14	32.44	32.89	32.02	32.36	1571102
2009-05-15	32.56	33.04	31.80	32.86	2157583
2009-05-18	32.85	32.86	32.16	32.64	1363178
2009-05-19	33.44	34.57	32.72	34.00	2084648
2009-05-20	34.06	34.55	33.21	33.30	1708608
2009-05-21	33.76	33.96	31.85	32.76	1331638
2009-05-22	32.82	33.14	32.33	32.55	944554
2009-05-26	32.62	34.08	32.53	34.07	1362767
2009-05-27	33.80	34.81	33.25	33.72	1309221
2009-05-28	34.47	35.19	33.81	35.12	1813289
2009-05-29	35.18	36.30	34.55	36.16	5621835
2009-06-01	36.69	38.00	36.51	36.89	2380735
2009-06-02	36.00	38.27	36.00	37.70	1652187
2009-06-03	37.55	38.43	37.11	38.14	1268958
2009-06-04	38.16	38.32	36.82	36.97	1512913
2009-06-05	37.12	37.53	36.02	37.04	1846176
2009-06-08	36.85	37.05	35.92	36.05	1210467
2009-06-09	36.30	37.23	36.30	37.03	1034345
2009-06-10	37.11	37.49	36.18	36.81	773127
2009-06-11	36.82	38.36	36.82	37.69	1840650
2009-06-12	37.39	37.80	37.05	37.75	1055716
2009-06-15	36.86	37.23	35.17	35.48	1318979
2009-06-16	35.61	35.83	34.58	34.82	948248
2009-06-17	34.71	36.90	34.71	36.66	1304192
2009-06-18	36.52	36.86	34.76	36.50	867508
2009-06-19	36.94	37.50	36.66	37.27	1175678
2009-06-22	36.93	37.20	36.28	36.70	1245497
2009-06-23	36.75	36.86	35.31	35.40	1501211
2009-06-24	35.50	36.21	34.94	36.09	1650303
2009-06-25	35.81	37.72	35.75	37.50	1607714
2009-06-26	37.48	37.48	34.34	34.60	16054808
2009-06-29	35.17	36.19	34.52	36.16	2460185
2009-06-30	35.99	36.48	35.17	35.65	3599842
2009-07-01	27.16	27.80	25.70	26.02	14929792
2009-07-02	26.12	26.80	25.88	26.00	5515110
2009-07-06	25.75	25.89	24.80	25.42	2882478
2009-07-07	25.36	25.49	24.70	24.79	2132724
2009-07-08	25.00	25.38	24.43	24.61	1327452
2009-07-09	24.93	25.10	24.42	24.70	1668600
2009-07-10	24.50	25.15	24.40	25.12	1868398
2009-07-13	24.99	25.10	24.52	24.94	1614868
2009-07-14	25.01	25.53	24.85	25.42	2017226
2009-07-15	25.60	25.70	24.81	25.19	1884647
2009-07-16	25.19	25.40	24.94	24.99	982929
2009-07-17	25.63	25.76	24.92	25.33	1500972
2009-07-20	25.22	26.24	25.01	26.04	1938712
2009-07-21	26.26	26.39	25.61	26.38	1249670
2009-07-22	26.41	26.58	26.03	26.19	920286
2009-07-23	26.04	26.94	25.82	26.91	1776201
2009-07-24	26.80	27.85	26.69	27.83	1484862
2009-07-27	27.50	28.25	27.50	28.22	1592445
2009-07-28	28.07	28.44	27.82	28.08	1493368
2009-07-29	28.00	28.09	27.62	27.78	1571935
2009-07-30	27.82	27.97	27.28	27.41	828690
2009-07-31	27.24	27.56	26.69	27.42	1147677
2009-08-03	27.32	27.54	26.78	27.05	1407264
2009-08-04	27.16	27.43	26.60	26.76	1830057
2009-08-05	26.93	26.99	25.87	26.10	1673124
2009-08-06	25.95	26.47	25.28	25.72	1704013
2009-08-07	25.99	26.50	25.56	26.44	1318164
2009-08-10	26.38	26.55	26.08	26.26	1109732
2009-08-11	26.06	26.55	26.06	26.48	742762
2009-08-12	26.05	26.85	26.05	26.52	679851
2009-08-13	26.43	26.49	25.80	25.87	1027203
2009-08-14	26.01	26.19	25.61	25.80	884933
2009-08-17	25.50	25.51	24.28	24.36	1857874
2009-08-18	24.94	24.97	24.42	24.69	1697577
2009-08-19	24.50	25.02	24.50	24.94	1035167
2009-08-20	25.05	25.37	24.82	25.21	1423772
2009-08-21	25.38	25.74	24.97	25.04	1615820
2009-08-24	25.24	26.02	25.24	25.94	1881352
2009-08-25	26.22	26.45	25.35	25.88	2380518
2009-08-26	28.74	30.91	28.60	30.89	8840671
2009-08-27	30.33	30.50	29.05	30.27	3438888
2009-08-28	30.66	31.18	30.35	30.66	2015554
2009-08-31	30.13	30.58	29.82	30.57	1490358
2009-09-01	30.50	31.48	29.92	30.31	1926727
2009-09-02	30.09	30.60	29.96	30.00	1414933
2009-09-03	30.31	30.70	30.07	30.59	1180939
2009-09-04	30.51	31.00	30.29	30.97	1124139
2009-09-08	31.10	31.79	30.88	31.45	1195225
2009-09-09	31.39	31.95	31.31	31.68	1089299
2009-09-10	31.47	31.88	30.86	30.87	1982392
2009-09-11	30.72	31.33	30.52	30.82	881678
2009-09-14	30.61	30.71	30.02	30.51	910151
2009-09-15	30.30	30.69	29.83	30.34	958913
2009-09-16	30.28	30.40	29.77	29.94	901188
2009-09-17	30.10	30.96	29.94	30.43	1286876
2009-09-18	30.50	30.60	29.87	29.94	1729479
2009-09-21	29.84	29.84	29.05	29.13	1745152
2009-09-22	29.36	29.41	28.42	28.72	1957115
2009-09-23	28.86	28.86	27.93	28.04	1454063
2009-09-24	28.09	28.42	26.93	26.96	2225338
2009-09-25	27.08	27.08	26.37	26.64	1313441
2009-09-28	26.53	27.25	26.53	26.81	1150170
2009-09-29	27.21	27.48	26.96	27.40	1313267
2009-09-30	27.56	27.62	27.00	27.41	697946
2009-10-01	27.31	27.46	26.38	26.71	1328410
2009-10-02	26.26	27.11	26.05	26.06	1167821
2009-10-05	26.39	26.74	26.07	26.44	1186016
2009-10-06	26.72	27.12	26.52	26.85	712251
2009-10-07	26.69	27.00	26.49	26.65	584860
2009-10-08	26.94	27.38	26.88	27.09	1228193
2009-10-09	27.14	27.14	26.50	26.72	1018594
2009-10-12	26.87	26.93	26.31	26.42	514159
2009-10-13	26.23	26.39	25.37	25.55	1736747
2009-10-14	25.67	26.80	25.36	26.62	1867188
2009-10-15	26.38	26.89	26.02	26.87	1276289
2009-10-16	26.64	27.13	26.17	27.02	1476774
2009-10-19	27.02	27.52	26.80	27.36	1432312
2009-10-20	27.32	27.38	26.45	26.52	1057559
2009-10-21	26.47	26.54	26.11	26.18	1195275
2009-10-22	26.31	26.31	25.71	25.94	1176771
2009-10-23	25.94	26.25	25.68	26.09	951217
2009-10-26	25.96	26.34	24.82	25.06	1500996
2009-10-27	24.98	25.14	24.66	24.70	1993671
2009-10-28	24.63	24.65	23.75	24.01	2113331
2009-10-29	24.36	24.91	24.33	24.66	892105
2009-10-30	24.50	24.61	24.22	24.28	1185209
2009-11-02	24.36	25.45	24.36	24.77	1467978
2009-11-03	24.50	25.92	24.47	25.64	2439927
2009-11-04	24.90	26.38	24.64	24.79	3851930
2009-11-05	24.79	25.04	23.91	24.40	2312361
2009-11-06	24.24	24.40	23.86	24.38	1694234
2009-11-09	24.33	24.33	22.38	22.85	6749444
2009-11-10	23.00	23.91	23.00	23.85	3553781
2009-11-11	24.77	24.77	23.49	23.80	2936310
2009-11-12	23.67	24.23	23.57	24.02	1426450
2009-11-13	24.01	24.41	23.18	23.30	1354288
2009-11-16	23.51	23.65	22.87	23.34	1343154
2009-11-17	23.53	23.53	22.87	23.21	1295331
2009-11-18	23.12	23.12	22.58	22.96	1302242
2009-11-19	23.00	23.57	22.87	23.46	1989286
2009-11-20	23.47	23.72	23.20	23.60	1211965
2009-11-23	24.27	24.27	23.62	23.81	1625580
2009-11-24	23.65	23.90	23.41	23.68	1313996
2009-11-25	23.57	24.12	23.57	24.11	884848
2009-11-27	23.67	24.07	23.54	23.95	405010
2009-11-30	23.76	24.14	22.98	23.12	2954871
2009-12-01	23.14	24.14	23.13	24.05	1914471
2009-12-02	24.05	24.76	23.95	24.51	1609274
2009-12-03	24.76	24.84	24.13	24.18	992093
2009-12-04	24.27	24.51	23.76	24.04	1016425
2009-12-07	24.06	24.20	23.72	24.13	1079396
2009-12-08	24.02	24.48	23.72	24.39	1493128
2009-12-09	24.49	24.49	24.06	24.33	947819
2009-12-10	24.34	24.80	24.19	24.45	941460
2009-12-11	24.59	25.09	24.12	24.31	714611
2009-12-14	24.37	24.75	24.31	24.54	681697
2009-12-15	24.36	24.81	24.27	24.75	667618
2009-12-16	25.32	25.32	24.32	24.54	823215
2009-12-17	24.49	24.70	24.19	24.26	549788
2009-12-18	24.42	24.50	24.11	24.26	1116781
2009-12-21	24.30	24.48	24.00	24.16	1111242
2009-12-22	24.19	25.07	23.96	24.92	2345034
2009-12-23	25.01	26.21	25.01	26.12	1747128
2009-12-24	26.29	26.48	25.89	26.23	285353
2009-12-28	26.37	26.67	26.26	26.64	556246
2009-12-29	26.77	26.85	26.18	26.21	962193
2009-12-30	26.09	26.44	26.00	26.36	324191
2009-12-31	26.32	26.39	26.06	26.09	320775
2010-01-04	26.16	26.80	26.11	26.66	873372
2010-01-05	26.55	26.76	26.40	26.57	713520
2010-01-06	26.72	27.05	26.52	26.92	1716943
2010-01-07	26.96	27.13	26.44	26.50	878839
2010-01-08	26.50	26.77	26.10	26.19	1163361
2010-01-11	26.19	26.30	25.28	25.57	1570321
2010-01-12	24.33	24.51	23.35	24.30	4553725
2010-01-13	24.25	24.82	24.09	24.67	2083943
2010-01-14	24.51	25.03	24.27	24.50	1224857
2010-01-15	24.70	24.88	23.69	23.84	1443049
2010-01-19	23.82	23.91	23.18	23.53	1969814
2010-01-20	23.49	23.81	23.22	23.33	1000939
2010-01-21	23.31	23.54	22.74	22.84	1490170
2010-01-22	22.88	23.11	22.69	22.79	669790
2010-01-25	22.97	23.22	22.17	22.37	984670
2010-01-26	22.23	23.17	22.06	23.04	1456406
2010-01-27	23.13	23.45	22.28	22.45	2043241
2010-01-28	22.58	22.83	22.13	22.25	1464301
2010-01-29	22.32	23.73	22.23	23.50	2807805
2010-02-01	23.57	24.00	23.52	23.78	1247369
2010-02-02	23.76	24.15	23.61	23.98	2735681
2010-02-03	25.80	25.80	24.22	24.71	6575873
2010-02-04	24.46	24.50	22.81	23.10	3309998
2010-02-05	23.10	23.35	21.68	22.09	2984016
2010-02-08	22.21	22.28	21.57	21.67	2195822
2010-02-09	21.85	21.85	21.27	21.45	2823920
2010-02-10	21.40	21.82	21.24	21.65	1939708
2010-02-11	21.53	21.56	20.72	20.90	2687647
2010-02-12	20.87	21.35	20.62	21.35	2103643
2010-02-16	21.35	21.43	20.96	21.12	1457022
2010-02-17	21.09	21.66	21.02	21.62	1437244
2010-02-18	21.61	21.79	21.41	21.59	1416018
2010-02-19	21.52	22.38	21.35	22.27	2592531
2010-02-22	22.20	22.43	22.02	22.37	1418300
2010-02-23	22.38	22.50	21.93	22.00	1077103
2010-02-24	22.02	22.46	21.91	22.34	981095
2010-02-25	22.07	22.50	21.97	22.39	1069854
2010-02-26	22.34	23.04	22.27	23.00	1618373
2010-03-01	23.00	23.37	22.97	23.03	1826992
2010-03-02	23.44	24.03	23.29	23.82	2664754
2010-03-03	24.04	24.09	23.01	23.11	1864128
2010-03-04	23.05	23.28	22.47	22.95	2195495
2010-03-05	22.66	23.00	22.48	22.52	1973972
2010-03-08	22.42	22.76	22.10	22.67	1180740
2010-03-09	22.76	23.13	22.53	22.97	1527048
2010-03-10	23.16	23.58	22.77	22.85	2221710
2010-03-11	22.75	23.78	22.66	23.64	1508586
2010-03-12	23.64	24.72	23.52	24.36	2802633
2010-03-15	24.38	25.25	24.09	25.25	3813428
2010-03-16	25.39	25.93	25.25	25.49	2342115
2010-03-17	25.63	25.68	24.83	25.07	1629375
2010-03-18	24.95	25.50	24.88	24.98	1025856
2010-03-19	24.98	25.26	24.97	25.03	1347758
2010-03-22	24.85	25.36	24.85	24.93	1159482
2010-03-23	24.90	25.45	24.87	25.25	1695777
2010-03-24	25.31	25.45	25.05	25.08	1427686
2010-03-25	25.47	25.47	24.96	24.96	976613
2010-03-26	24.97	25.23	24.94	25.13	1088640
2010-03-29	25.04	25.17	24.28	24.90	2114665
2010-03-30	23.86	24.00	23.07	23.70	5178463
2010-03-31	23.59	24.25	23.51	24.05	1195647
2010-04-01	23.89	24.50	23.73	24.01	847740
2010-04-05	24.04	24.39	23.93	24.11	1151946
2010-04-06	24.05	24.18	23.44	23.44	1402705
2010-04-07	23.49	23.50	23.06	23.12	962911
2010-04-08	23.02	23.29	22.84	23.28	1156944
2010-04-09	23.24	23.51	23.08	23.32	766076
2010-04-12	23.07	23.36	22.90	22.98	979588
2010-04-13	22.87	23.09	22.79	22.90	864993
2010-04-14	23.10	23.49	23.01	23.48	1152230
2010-04-15	23.37	23.45	23.11	23.26	601535
2010-04-16	23.16	23.26	22.85	23.09	1031776
2010-04-19	22.94	23.28	22.72	22.78	587302
2010-04-20	22.82	23.00	22.61	22.80	615508
2010-04-21	22.89	22.98	22.28	22.33	1063441
2010-04-22	22.29	22.68	21.87	22.48	1242678
2010-04-23	22.40	23.00	22.26	22.98	1354359
2010-04-26	23.16	23.53	23.12	23.31	1254940
2010-04-27	23.18	23.95	23.18	23.90	1832241
2010-04-28	23.82	23.92	23.49	23.63	1060673
2010-04-29	23.68	23.88	23.52	23.85	872728
2010-04-30	23.93	24.52	23.83	24.00	1610256
2010-05-03	24.12	24.50	23.92	24.43	842549
2010-05-04	24.18	24.43	23.61	24.08	2852174
2010-05-05	18.00	18.70	17.28	18.49	20328554
2010-05-06	18.26	18.26	17.13	17.54	5941415
2010-05-07	17.41	17.83	17.05	17.50	3421388
2010-05-10	18.17	18.36	17.83	17.98	2510361
2010-05-11	17.87	18.11	17.70	18.00	1667508
2010-05-12	17.89	18.35	17.89	18.34	841705
2010-05-13	18.93	19.10	18.71	18.94	1966132
2010-05-14	18.92	18.92	18.26	18.60	1906928
2010-05-17	18.65	18.87	18.52	18.80	1192333
2010-05-18	18.89	19.01	18.55	18.61	1383611
2010-05-19	18.60	18.75	18.36	18.60	866264
2010-05-20	18.29	18.69	18.14	18.26	2692463
2010-05-21	18.10	18.59	17.97	18.51	2037557
2010-05-24	18.46	18.84	18.46	18.48	1550618
2010-05-25	18.06	18.50	18.00	18.30	1922680
2010-05-26	18.31	18.96	18.26	18.50	5988069
2010-05-27	18.70	18.94	18.27	18.38	1532103
2010-05-28	18.40	18.50	18.03	18.25	1097413
2010-06-01	18.04	18.21	17.82	17.84	1107006
2010-06-02	18.24	18.46	17.99	18.46	1425181
2010-06-03	18.35	18.44	18.07	18.31	781805
2010-06-04	17.96	18.37	17.84	17.92	1172717
2010-06-07	18.08	18.22	17.86	17.90	1237716
2010-06-08	18.00	18.00	17.55	17.71	1461566
2010-06-09	18.18	18.22	17.58	17.69	1436702
2010-06-10	17.99	18.15	17.85	18.05	840553
2010-06-11	17.97	18.04	17.57	17.59	2057961
2010-06-14	17.74	18.25	17.68	18.04	2273314
2010-06-15	18.06	18.20	17.95	18.15	985903
2010-06-16	17.87	17.93	16.38	16.42	3329756
2010-06-17	16.74	17.09	16.54	16.89	2762738
2010-06-18	16.81	16.90	16.48	16.55	1483918
2010-06-21	16.65	16.74	16.15	16.23	986991
2010-06-22	16.22	16.39	15.87	15.98	1105966
2010-06-23	16.00	16.33	15.89	16.08	1115030
2010-06-24	16.02	16.03	15.62	15.70	1074239
2010-06-25	15.70	16.01	15.56	15.77	1133959
2010-06-28	15.77	17.25	15.70	16.26	2339425
2010-06-29	16.09	16.24	15.39	15.41	1477574
2010-06-30	15.37	15.45	14.91	14.95	2735911
2010-07-01	14.98	15.01	14.28	14.67	1735370
2010-07-02	14.64	15.30	14.52	14.98	1015460
2010-07-06	15.13	15.48	14.58	14.75	711470
2010-07-07	14.79	15.05	14.28	15.01	1178397
2010-07-08	15.05	15.75	15.05	15.70	1520451
2010-07-09	15.27	15.27	14.26	15.06	2653327
2010-07-12	15.08	15.27	14.80	14.94	1217703
2010-07-13	15.06	15.66	15.02	15.61	1069576
2010-07-14	15.47	15.81	15.43	15.66	1093852
2010-07-15	15.68	15.79	15.51	15.72	914145
2010-07-16	15.64	15.95	15.31	15.48	914562
2010-07-19	15.44	15.50	15.29	15.39	522531
2010-07-20	15.25	15.25	14.97	15.13	1211420
2010-07-21	15.15	15.20	14.68	14.73	1179439
2010-07-22	14.73	14.91	14.41	14.49	1608557
2010-07-23	14.53	15.03	14.31	14.94	1085283
2010-07-26	14.96	15.52	14.82	15.09	881583
2010-07-27	15.06	15.19	14.78	15.04	1183654
2010-07-28	15.05	15.14	14.63	14.63	691210
2010-07-29	14.72	14.82	14.33	14.50	804572
2010-07-30	14.31	14.79	14.11	14.51	1082521
2010-08-02	14.43	14.89	14.43	14.78	948568
2010-08-03	14.76	14.96	14.48	14.88	709352
2010-08-04	14.97	15.38	14.95	15.37	807079
2010-08-05	15.34	15.43	15.15	15.16	589476
2010-08-06	15.02	15.46	14.85	15.39	975743
2010-08-09	15.52	15.52	15.02	15.32	1243770
2010-08-10	15.22	15.60	14.97	15.59	1694900
2010-08-11	15.00	15.22	14.69	14.99	4762893
2010-08-12	14.84	15.86	14.71	15.80	2008244
2010-08-13	15.70	16.12	15.49	16.03	1572693
2010-08-16	15.94	16.50	15.86	16.27	1957720
2010-08-17	16.27	16.75	16.24	16.49	1368947
2010-08-18	16.43	16.79	16.01	16.54	1504408
2010-08-19	16.38	16.60	16.00	16.17	940510
2010-08-20	16.08	16.11	15.84	15.97	700317
2010-08-23	15.93	16.10	15.91	15.95	1076785
2010-08-24	15.74	15.85	15.50	15.57	1145466
2010-08-25	15.43	15.67	15.27	15.64	1035444
2010-08-26	15.64	15.65	15.07	15.10	964784
2010-08-27	15.15	15.78	15.05	15.75	1209887
2010-08-30	15.77	16.16	15.57	15.62	1086142
2010-08-31	15.63	16.04	15.46	15.63	1209785
2010-09-01	15.75	16.23	15.74	16.00	950129
2010-09-02	15.96	16.16	15.83	16.10	947138
2010-09-03	16.18	16.36	15.91	16.11	854315
2010-09-07	15.97	16.08	15.68	15.72	589261
2010-09-08	15.75	15.98	15.68	15.88	630765
2010-09-09	16.09	16.19	15.94	16.09	859154
2010-09-10	16.13	16.17	15.87	16.12	753779
2010-09-13	16.25	16.42	16.16	16.42	679395
2010-09-14	16.35	16.54	16.12	16.42	764899
2010-09-15	16.42	16.73	16.28	16.53	714001
2010-09-16	16.43	16.51	16.05	16.18	608605
2010-09-17	16.13	16.47	16.02	16.45	1336967
2010-09-20	16.41	16.81	16.35	16.68	783505
2010-09-21	16.58	16.58	16.18	16.22	643960
2010-09-22	16.13	16.47	16.07	16.40	672745
2010-09-23	16.22	16.52	16.10	16.11	911693
2010-09-24	16.19	16.55	16.11	16.40	699487
2010-09-27	16.35	16.62	16.25	16.34	627029
2010-09-28	16.28	16.32	15.83	16.04	2062200
2010-09-29	15.93	16.09	15.80	15.92	638310
2010-09-30	16.00	16.46	15.97	16.41	941739
2010-10-01	16.41	16.52	16.07	16.49	872055
2010-10-04	16.53	16.74	16.25	16.54	1106261
2010-10-05	16.64	17.00	16.52	17.00	891372
2010-10-06	16.82	16.96	16.46	16.53	642356
2010-10-07	16.53	16.76	16.43	16.48	713524
2010-10-08	16.45	16.99	16.44	16.95	667838
2010-10-11	17.01	17.07	16.78	16.92	436887
2010-10-12	16.83	18.66	16.83	18.66	3604335
2010-10-13	19.18	20.38	19.02	19.94	3835611
2010-10-14	20.08	20.23	19.53	19.80	2584374
2010-10-15	19.83	19.97	19.34	19.34	1545874
2010-10-18	19.34	19.64	19.29	19.34	1099454
2010-10-19	19.04	19.46	18.91	19.07	1112712
2010-10-20	19.07	19.98	19.07	19.81	1168519
2010-10-21	19.84	20.04	19.25	19.79	858952
2010-10-22	20.01	20.52	19.59	19.67	631525
2010-10-25	19.78	20.18	19.67	19.94	710215
2010-10-26	19.97	20.58	19.85	19.86	943013
2010-10-27	19.70	20.21	19.46	20.19	795895
2010-10-28	20.52	20.75	20.14	20.16	856425
2010-10-29	20.15	20.23	19.84	19.86	1054677
2010-11-01	18.89	20.07	18.36	19.77	1660321
2010-11-02	19.79	20.00	19.35	19.70	1294901
2010-11-03	19.87	21.26	19.86	20.65	2991760
2010-11-04	20.95	21.15	20.61	20.78	1313008
2010-11-05	20.76	20.83	20.37	20.71	853962
2010-11-08	20.67	20.91	20.53	20.72	605306
2010-11-09	20.77	20.94	20.59	20.91	962028
2010-11-10	20.99	21.03	20.69	21.03	763017
2010-11-11	20.89	21.17	20.78	20.98	664731
2010-11-12	20.83	21.03	20.66	20.69	592466
2010-11-15	20.72	21.09	20.67	20.90	547786
2010-11-16	20.80	21.03	20.31	20.34	709240
2010-11-17	20.32	21.15	20.32	21.00	886513
2010-11-18	21.26	21.28	20.76	21.10	804478
2010-11-19	21.05	21.46	20.97	21.38	653163
2010-11-22	21.25	21.60	20.77	21.24	952676
2010-11-23	21.12	22.00	21.10	21.96	1494823
2010-11-24	22.00	22.41	21.93	22.03	800479
2010-11-26	21.93	22.04	21.69	21.87	298329
2010-11-29	21.70	21.92	21.37	21.73	567512
2010-11-30	21.53	21.89	21.30	21.53	1209348
2010-12-01	21.71	21.92	21.34	21.41	889920
2010-12-02	21.37	21.73	21.06	21.59	840944
2010-12-03	21.56	21.93	21.29	21.66	847682
2010-12-06	21.68	21.77	21.35	21.63	450294
2010-12-07	21.75	21.88	21.29	21.39	985339
2010-12-08	21.37	22.25	21.37	22.04	944154
2010-12-09	22.20	22.29	21.76	21.96	647464
2010-12-10	21.92	22.93	21.92	22.82	879422
2010-12-13	22.85	23.26	22.74	22.99	1210481
2010-12-14	22.92	23.37	22.69	22.78	993015
2010-12-15	22.71	23.12	22.51	22.92	850049
2010-12-16	22.90	23.25	22.67	22.97	416573
2010-12-17	23.11	24.15	22.90	23.71	2216812
2010-12-20	23.78	23.82	22.84	22.86	580839
2010-12-21	22.90	23.20	22.83	23.10	406516
2010-12-22	23.02	23.25	22.84	23.13	405310
2010-12-23	23.13	23.23	22.76	23.10	276076
2010-12-27	23.08	23.19	22.95	23.05	205250
2010-12-28	23.15	23.15	22.67	22.76	232752
2010-12-29	22.72	22.95	22.57	22.69	255777
2010-12-30	22.63	22.98	22.40	22.93	335134
2010-12-31	23.00	23.15	22.74	22.84	251289
2011-01-03	23.03	23.15	22.17	22.23	876579
2011-01-04	22.12	22.19	20.80	21.73	1867110
2011-01-05	21.64	21.89	21.10	21.62	736817
2011-01-06	21.66	21.83	21.21	21.30	871273
2011-01-07	21.27	21.33	20.29	20.30	1454220
2011-01-10	20.13	20.89	20.01	20.81	1037530
2011-01-11	20.82	21.43	20.61	21.39	1120671
2011-01-12	22.00	22.50	21.51	22.01	2382282
2011-01-13	21.97	22.10	21.56	21.59	1085467
2011-01-14	21.59	21.70	21.28	21.47	1032612
2011-01-18	21.26	21.40	20.55	20.74	2622788
2011-01-19	20.74	20.95	20.48	20.50	1097217
2011-01-20	20.46	20.99	20.33	20.83	1273482
2011-01-21	20.95	21.07	20.66	20.83	1106445
2011-01-24	20.87	21.31	20.84	21.20	1016344
2011-01-25	21.17	21.64	21.07	21.54	934913
2011-01-26	21.53	21.99	21.51	21.88	826826
2011-01-27	21.99	22.42	21.62	22.41	1581699
2011-01-28	20.02	21.29	19.02	19.30	7079640
2011-01-31	19.35	20.15	19.26	19.96	2234490
2011-02-01	20.02	20.29	19.79	19.84	1118766
2011-02-02	19.72	20.02	19.67	19.82	816063
2011-02-03	19.77	20.01	19.71	19.93	1113271
2011-02-04	19.99	20.02	19.65	19.70	1526821
2011-02-07	19.69	19.82	19.45	19.48	1843432
2011-02-08	19.52	19.67	19.39	19.48	1315980
2011-02-09	19.49	19.49	18.87	18.96	1570713
2011-02-10	18.98	19.19	18.86	19.08	1010191
2011-02-11	18.72	19.26	18.72	19.01	821620
2011-02-14	18.98	19.45	18.95	19.24	715050
2011-02-15	19.45	19.53	19.31	19.39	691291
2011-02-16	19.47	19.53	19.32	19.41	716468
2011-02-17	19.30	19.42	18.94	19.10	700671
2011-02-18	19.10	19.25	18.92	19.07	465437
2011-02-22	18.89	18.93	18.54	18.71	846236
2011-02-23	18.40	18.72	17.72	18.00	2406593
2011-02-24	17.79	18.70	17.79	18.57	2641082
2011-02-25	18.61	18.61	18.35	18.47	515529
2011-02-28	18.43	18.60	18.32	18.52	553056
2011-03-01	18.56	18.72	18.35	18.50	1006400
2011-03-02	18.56	19.37	18.56	19.22	1121970
2011-03-03	19.49	19.65	19.21	19.63	1051745
2011-03-04	19.60	19.78	19.26	19.52	758195
2011-03-07	19.51	19.70	18.76	19.03	730993
2011-03-08	18.98	19.25	18.74	18.90	902906
2011-03-09	18.77	19.05	18.77	19.01	509701
2011-03-10	18.77	18.93	18.47	18.54	797200
2011-03-11	18.64	18.85	18.43	18.74	737011
2011-03-14	18.55	18.98	18.55	18.84	354785
2011-03-15	18.50	18.92	18.48	18.70	936832
2011-03-16	18.61	18.87	18.45	18.64	890516
2011-03-17	18.88	19.06	18.71	18.87	423291
2011-03-18	18.92	19.27	18.91	19.23	860648
2011-03-21	19.47	19.64	19.23	19.25	403023
2011-03-22	19.24	19.33	19.02	19.21	976391
2011-03-23	19.15	19.53	18.98	19.34	369141
2011-03-24	19.52	19.80	19.31	19.40	441211
2011-03-25	19.51	19.80	19.31	19.69	605309
2011-03-28	19.72	19.89	19.39	19.78	993523
2011-03-29	19.74	19.97	19.48	19.82	792363
2011-03-30	19.70	20.22	19.61	19.95	653136
2011-03-31	19.83	20.25	19.83	20.15	1095326
2011-04-01	20.30	20.46	20.14	20.24	738994
2011-04-04	20.32	20.32	19.90	20.00	551327
2011-04-05	20.00	20.27	19.91	20.11	802509
2011-04-06	20.15	20.38	19.92	20.12	543041
2011-04-07	20.10	20.18	19.85	19.99	561045
2011-04-08	20.10	20.43	20.02	20.29	797155
2011-04-11	20.32	20.53	20.22	20.32	379309
2011-04-12	20.16	20.50	20.16	20.49	523469
2011-04-13	20.48	20.54	19.92	19.92	631707
2011-04-14	19.90	20.20	19.89	20.10	611834
2011-04-15	20.15	20.54	19.95	20.54	856176
2011-04-18	20.29	20.46	20.06	20.20	484049
2011-04-19	20.16	20.29	19.91	20.03	437309
2011-04-20	20.26	20.45	20.14	20.40	309819
2011-04-21	20.50	20.65	20.31	20.54	433955
2011-04-25	20.48	20.55	20.16	20.24	320750
2011-04-26	20.34	20.63	20.30	20.56	551086
2011-04-27	20.64	20.74	20.24	20.53	607455
2011-04-28	20.56	21.44	20.48	21.43	884304
2011-04-29	21.46	22.06	21.20	21.44	1509322
2011-05-02	21.55	21.93	21.35	21.52	836249
2011-05-03	21.51	21.96	21.01	21.34	991514
2011-05-04	22.75	24.00	21.68	22.38	2377461
2011-05-05	22.34	23.00	22.07	22.55	1413997
2011-05-06	22.61	22.90	22.32	22.69	806868
2011-05-09	22.81	23.54	22.64	23.20	1222580
2011-05-10	23.41	23.95	23.28	23.74	910054
2011-05-11	23.87	24.22	23.62	24.22	1040043
2011-05-12	24.16	24.51	23.83	24.48	1146038
2011-05-13	24.45	24.71	23.99	24.19	867212
2011-05-16	24.07	24.28	23.89	24.13	814255
2011-05-17	24.03	24.26	23.87	24.17	808944
2011-05-18	24.23	25.09	24.20	24.89	1095077
2011-05-19	25.04	25.43	24.80	25.16	952558
2011-05-20	25.15	25.26	24.90	24.98	959845
2011-05-23	24.51	24.74	24.30	24.55	1313886
2011-05-24	24.55	24.87	24.36	24.62	875268
2011-05-25	24.59	25.02	24.54	24.89	1436193
2011-05-26	24.89	25.45	24.80	25.38	1300787
2011-05-27	25.38	25.81	25.35	25.53	1137823
2011-05-31	25.63	25.89	25.07	25.41	2439222
2011-06-01	25.37	25.40	24.97	25.20	2301662
2011-06-02	25.18	25.31	24.83	25.03	1065163
2011-06-03	24.79	25.08	24.79	24.94	786247
2011-06-06	24.90	24.94	24.47	24.50	893948
2011-06-07	24.65	24.73	24.41	24.57	1383525
2011-06-08	24.43	24.77	24.43	24.65	1183877
2011-06-09	24.59	25.11	24.50	24.87	1165571
2011-06-10	24.82	24.86	24.18	24.19	690176
2011-06-13	24.30	24.55	24.21	24.31	698392
2011-06-14	24.50	24.59	24.04	24.19	1033617
2011-06-15	23.29	24.27	22.96	22.97	2679934
2011-06-16	22.80	23.17	22.67	23.02	1237716
2011-06-17	23.18	23.22	22.49	22.70	1244023
2011-06-20	22.56	22.89	22.42	22.76	615706
2011-06-21	22.82	23.37	22.66	23.00	1269052
2011-06-22	23.05	23.19	22.74	22.87	820159
2011-06-23	22.74	23.06	22.40	22.99	883577
2011-06-24	23.00	23.17	22.27	22.52	841595
2011-06-27	22.56	23.00	22.44	22.85	601538
2011-06-28	22.83	23.10	22.70	22.79	803554
2011-06-29	22.87	23.10	22.62	22.83	558163
2011-06-30	22.83	23.10	22.69	22.71	602936
2011-07-01	22.82	23.21	22.60	23.13	609121
2011-07-05	23.03	23.25	22.63	23.06	636312
2011-07-06	23.13	23.50	23.07	23.25	765813
2011-07-07	23.41	23.72	23.22	23.52	670753
2011-07-08	23.30	23.38	22.92	23.26	312654
2011-07-11	23.03	23.54	23.03	23.25	611930
2011-07-12	23.16	23.90	23.16	23.71	751711
2011-07-13	23.78	24.21	23.48	23.52	1004217
2011-07-14	23.55	23.84	23.21	23.27	829901
2011-07-15	23.36	23.65	23.19	23.56	1052624
2011-07-18	23.46	23.74	22.99	23.33	689670
2011-07-19	23.42	23.89	23.39	23.86	522517
2011-07-20	23.94	23.99	23.34	23.47	266221
2011-07-21	23.68	23.86	23.34	23.52	489682
2011-07-22	23.49	23.50	23.32	23.33	421577
2011-07-25	23.10	23.66	23.00	23.17	259975
2011-07-26	23.13	23.15	21.70	21.75	1063287
2011-07-27	21.71	21.76	21.26	21.32	857147
2011-07-28	21.21	21.78	21.17	21.33	468021
2011-07-29	21.16	22.22	20.56	21.27	1843187
2011-08-01	21.49	21.51	20.69	20.86	929701
2011-08-02	20.70	21.23	20.37	20.40	738338
2011-08-03	20.52	20.61	19.36	19.88	1098271
2011-08-04	19.47	20.14	19.37	19.55	1555214
2011-08-05	19.69	19.97	18.80	19.34	1484552
2011-08-08	18.90	19.19	17.71	17.91	1771163
2011-08-09	18.10	19.03	17.72	18.98	1922493
2011-08-10	18.57	19.41	18.17	18.21	1571136
2011-08-11	18.29	18.46	17.51	17.86	1642235
2011-08-12	18.03	18.64	17.92	18.59	761199
2011-08-15	18.73	19.24	18.63	19.23	619642
2011-08-16	19.24	19.62	18.94	19.46	956692
2011-08-17	19.62	20.03	19.47	19.93	1186627
2011-08-18	19.41	19.42	18.87	19.03	747834
2011-08-19	18.78	19.39	18.59	18.82	557266
2011-08-22	19.19	19.21	18.51	18.60	396348
2011-08-23	18.75	19.38	18.47	19.37	625615
2011-08-24	19.36	19.62	19.05	19.60	431612
2011-08-25	19.66	19.83	19.12	19.21	455845
2011-08-26	19.00	19.44	18.59	19.28	425477
2011-08-29	19.58	20.29	19.24	20.13	560396
2011-08-30	20.00	20.15	19.78	19.96	698095
2011-08-31	20.13	20.22	19.58	19.83	898532
2011-09-01	19.86	20.00	19.37	19.41	419249
2011-09-02	19.03	19.23	18.55	18.62	441814
2011-09-06	18.17	18.57	18.11	18.50	416470
2011-09-07	18.73	19.19	18.53	19.19	297086
2011-09-08	19.04	19.30	18.84	18.96	482888
2011-09-09	18.90	18.90	18.07	18.20	693398
2011-09-12	18.29	18.69	18.05	18.53	667267
2011-09-13	18.58	19.50	18.54	19.47	599363
2011-09-14	19.60	20.19	19.47	19.91	495681
2011-09-15	20.47	20.47	19.66	19.90	259423
2011-09-16	19.94	20.25	19.76	20.22	617046
2011-09-19	20.04	20.21	19.20	19.31	651818
2011-09-20	19.49	20.38	19.37	19.73	508970
2011-09-21	19.80	19.98	18.95	18.98	482780
2011-09-22	18.41	18.86	18.01	18.43	690181
2011-09-23	18.27	18.89	18.27	18.47	662308
2011-09-26	18.38	18.54	17.94	18.44	963146
2011-09-27	18.84	19.19	18.60	18.93	748957
2011-09-28	18.97	19.10	18.36	18.41	372297
2011-09-29	18.60	18.86	18.30	18.62	306758
2011-09-30	18.34	19.04	18.25	18.74	476380
2011-10-03	18.52	18.92	18.23	18.25	582889
2011-10-04	18.07	19.08	17.90	19.03	714677
2011-10-05	19.09	19.62	18.97	19.61	780859
2011-10-06	19.44	19.95	19.41	19.95	356092
2011-10-07	19.64	19.94	19.52	19.55	530639
2011-10-10	19.87	20.22	19.70	20.22	383695
2011-10-11	20.01	20.61	20.01	20.38	359581
2011-10-12	20.68	20.68	20.23	20.32	442742
2011-10-13	20.19	20.68	20.13	20.46	369804
2011-10-14	20.61	20.75	20.23	20.43	441471
2011-10-17	20.51	20.59	19.70	19.85	313374
2011-10-18	19.86	20.11	19.51	20.04	282825
2011-10-19	19.97	20.00	19.17	19.22	541649
2011-10-20	19.26	19.51	18.89	19.50	316963
2011-10-21	19.74	20.29	19.51	20.09	977184
2011-10-24	20.10	20.65	20.10	20.41	754733
2011-10-25	20.28	20.65	20.01	20.45	444978
2011-10-26	20.47	20.99	20.39	20.87	333384
2011-10-27	21.19	21.99	21.10	21.76	518139
2011-10-28	21.74	21.99	21.61	21.69	284719
2011-10-31	21.41	21.88	21.22	21.28	696581
2011-11-01	20.84	20.97	20.01	20.33	818248
2011-11-02	23.85	23.96	19.28	21.14	1693320
2011-11-03	21.21	21.28	20.69	21.07	870621
2011-11-04	20.86	21.04	20.32	20.61	404584
2011-11-07	20.64	20.71	20.15	20.52	412345
2011-11-08	20.55	21.02	20.27	20.84	590509
2011-11-09	20.33	20.65	20.24	20.43	367671
2011-11-10	20.66	20.66	20.11	20.33	411822
2011-11-11	20.43	20.78	20.33	20.69	224232
2011-11-14	20.61	20.82	20.44	20.51	262007
2011-11-15	20.35	20.73	20.31	20.62	268425
2011-11-16	20.50	20.75	20.30	20.31	408316
2011-11-17	20.37	20.50	19.69	19.92	548489
2011-11-18	20.00	20.10	19.68	19.98	436037
2011-11-21	19.84	19.91	19.50	19.57	535382
2011-11-22	19.54	19.93	19.46	19.88	316324
2011-11-23	19.71	19.88	19.61	19.83	344074
2011-11-25	19.70	19.87	19.51	19.52	223757
2011-11-28	20.00	20.95	19.87	20.90	497901
2011-11-29	21.00	21.19	20.65	21.10	592831
2011-11-30	21.62	21.79	20.54	21.25	920219
2011-12-01	21.08	21.52	21.08	21.33	333940
2011-12-02	21.46	21.55	21.25	21.29	356568
2011-12-05	21.50	21.62	21.25	21.38	440759
2011-12-06	21.34	21.54	21.09	21.20	421515
2011-12-07	21.00	21.16	20.45	20.60	431438
2011-12-08	20.53	20.64	19.92	19.92	622719
2011-12-09	20.08	20.57	19.92	20.38	328159
2011-12-12	20.08	20.26	19.84	20.01	329146
2011-12-13	20.09	20.29	19.82	19.89	304166
2011-12-14	19.69	19.94	19.21	19.23	585991
2011-12-15	19.48	19.64	19.39	19.44	476725
2011-12-16	19.67	19.99	19.48	19.96	1067785
2011-12-19	19.98	20.38	19.98	20.07	272306
2011-12-20	20.42	20.66	20.33	20.61	562319
2011-12-21	20.47	20.52	19.85	20.28	576581
2011-12-22	20.39	20.43	20.18	20.33	265554
2011-12-23	20.34	20.56	20.23	20.31	174511
2011-12-27	20.21	21.02	20.16	20.87	298125
2011-12-28	20.77	20.82	20.46	20.53	213515
2011-12-29	20.52	21.14	20.42	20.90	258062
2011-12-30	20.86	21.10	20.73	20.94	228014
2012-01-03	21.25	21.49	20.97	21.00	409831
2012-01-04	20.80	20.90	20.28	20.36	331924
2012-01-05	20.25	20.86	19.95	20.64	943468
2012-01-06	20.71	21.33	20.60	21.19	377478
2012-01-09	21.22	21.34	21.12	21.20	375618
2012-01-10	21.23	21.39	20.95	21.00	398174
2012-01-11	20.87	21.06	20.81	20.98	469060
2012-01-12	21.00	21.15	20.74	20.75	1202507
2012-01-13	20.72	20.82	20.50	20.68	581654
2012-01-17	20.70	21.07	20.68	20.95	492715
2012-01-18	20.94	21.41	20.79	21.33	481304
2012-01-19	21.58	22.06	21.39	21.86	627128
2012-01-20	21.86	22.30	21.78	22.22	516380
2012-01-23	22.24	22.45	21.75	22.12	519071
2012-01-24	22.11	22.61	21.85	22.45	547352
2012-01-25	22.64	23.00	22.52	22.83	869437
2012-01-26	22.90	23.23	22.78	23.08	889880
2012-01-27	22.92	23.58	22.70	23.29	497751
2012-01-30	23.14	23.26	22.88	23.26	412664
2012-01-31	23.17	23.94	22.95	23.66	1765534
2012-02-01	24.91	24.91	23.42	23.97	3061702
2012-02-02	24.25	24.25	23.49	23.66	818791
2012-02-03	23.95	24.16	23.77	23.84	616485
2012-02-06	23.99	24.01	23.59	24.00	596895
2012-02-07	23.97	24.18	23.74	23.94	527232
2012-02-08	23.92	24.06	23.29	23.58	470678
2012-02-09	23.49	23.51	23.12	23.37	419198
2012-02-10	23.22	23.35	22.97	23.28	418358
2012-02-13	23.34	23.55	23.29	23.47	289033
2012-02-14	23.30	23.33	22.94	23.00	420551
2012-02-15	23.14	23.58	23.06	23.39	340181
2012-02-16	23.44	23.91	23.38	23.91	433392
2012-02-17	23.94	24.06	23.67	23.80	568111
2012-02-21	23.75	23.94	23.22	23.34	425962
2012-02-22	23.39	23.39	22.99	23.08	310325
2012-02-23	23.07	24.01	23.03	23.97	611735
2012-02-24	23.83	24.08	23.70	23.87	449270
2012-02-27	23.58	24.07	23.56	24.05	554591
2012-02-28	24.01	24.50	23.08	24.45	1613648
2012-02-29	24.50	24.50	24.15	24.20	457385
2012-03-01	24.19	24.50	23.94	24.50	471174
2012-03-02	24.44	24.50	24.27	24.37	412928
2012-03-05	24.23	24.45	24.02	24.23	419882
2012-03-06	23.94	24.10	23.61	23.76	346738
2012-03-07	23.76	24.04	23.63	23.98	359944
2012-03-08	24.07	24.68	23.94	24.49	541354
2012-03-09	24.54	24.84	24.25	24.68	380650
2012-03-12	24.57	24.77	24.37	24.77	382735
2012-03-13	24.86	24.97	24.29	24.86	687519
2012-03-14	24.80	24.99	24.61	24.92	389742
2012-03-15	24.94	25.04	24.79	24.95	684862
2012-03-16	25.00	25.38	24.86	25.37	938368
2012-03-19	25.33	25.75	25.08	25.64	482847
2012-03-20	25.57	25.57	23.07	24.31	3200126
2012-03-21	24.25	24.36	23.24	23.32	1856484
2012-03-22	23.16	23.27	22.73	22.97	862578
2012-03-23	23.09	23.09	22.68	22.78	986565
2012-03-26	22.76	23.94	22.76	23.34	2472181
2012-03-27	23.31	23.47	23.23	23.41	667453
2012-03-28	23.40	23.64	23.19	23.56	651624
2012-03-29	23.45	23.61	23.25	23.57	428642
2012-03-30	23.61	23.85	23.40	23.66	401480
2012-04-02	23.56	23.80	23.37	23.77	598867
2012-04-03	23.78	24.35	23.68	24.16	731081
2012-04-04	23.75	23.92	23.38	23.63	1069008
2012-04-05	23.73	23.77	23.42	23.67	516650
2012-04-09	23.28	23.52	23.11	23.46	448382
2012-04-10	23.40	23.55	22.88	23.10	549103
2012-04-11	23.25	23.62	23.12	23.55	757362
2012-04-12	23.72	24.13	23.53	24.01	609417
2012-04-13	23.81	23.99	23.40	23.69	546485
2012-04-16	23.70	24.00	23.48	23.87	572411
2012-04-17	24.07	24.33	24.01	24.08	442687
2012-04-18	23.79	24.02	23.53	23.77	580706
2012-04-19	23.87	24.65	23.79	24.41	601342
2012-04-20	24.99	26.00	24.90	25.86	1562985
2012-04-23	25.44	25.69	24.94	25.37	829943
2012-04-24	25.25	25.58	25.06	25.21	589936
2012-04-25	25.54	25.98	25.42	25.96	827657
2012-04-26	25.82	26.38	25.68	26.18	950758
2012-04-27	26.39	26.76	26.21	26.71	699830
2012-04-30	26.78	26.79	25.87	26.01	774473
2012-05-01	26.11	26.67	25.94	25.97	737771
2012-05-02	26.79	27.00	25.87	26.45	1214811
2012-05-03	26.59	26.71	26.28	26.45	998778
2012-05-04	26.48	26.49	25.81	26.10	632866
2012-05-07	26.00	26.19	25.80	26.06	693463
2012-05-08	25.82	26.06	25.48	25.97	405980
2012-05-09	25.67	25.99	25.51	25.61	565377
2012-05-10	25.82	25.92	25.61	25.75	479263
2012-05-11	25.46	25.92	25.44	25.90	625125
2012-05-14	25.65	25.86	25.30	25.82	424032
2012-05-15	25.68	25.92	25.41	25.83	591820
2012-05-16	25.89	26.24	25.73	25.89	508334
2012-05-17	25.80	25.95	24.72	24.80	711628
2012-05-18	24.92	24.96	24.07	24.54	700424
2012-05-21	25.39	25.79	25.08	25.69	960274
2012-05-22	25.76	26.12	25.64	25.78	766715
2012-05-23	25.66	25.70	25.10	25.43	691251
2012-05-24	25.55	25.92	25.40	25.57	756358
2012-05-25	25.53	25.81	25.34	25.53	443033
2012-05-29	25.64	25.75	24.98	25.20	1021353
2012-05-30	25.00	25.19	24.88	24.98	644123
2012-05-31	25.08	25.10	24.01	24.13	1352270
2012-06-01	23.64	23.83	22.90	22.98	1321425
2012-06-04	23.21	23.49	22.44	22.81	741237
2012-06-05	22.74	23.17	22.66	23.10	680395
2012-06-06	23.14	23.31	22.65	22.71	892939
2012-06-07	23.01	23.22	22.64	22.67	805955
2012-06-08	22.52	23.05	22.50	22.98	641103
2012-06-11	23.07	23.22	22.52	22.79	525515
2012-06-12	22.83	23.32	22.83	23.30	636082
2012-06-13	23.23	23.63	22.50	22.98	1852015
2012-06-14	23.07	23.55	22.65	23.27	870214
2012-06-15	23.26	24.09	23.26	23.68	1228419
2012-06-18	23.61	23.89	23.15	23.58	909598
2012-06-19	23.61	23.68	23.20	23.26	1025461
2012-06-20	23.15	23.42	22.87	22.94	724336
2012-06-21	22.97	23.09	22.41	22.46	730922
2012-06-22	22.69	22.78	22.31	22.63	905645
2012-06-25	22.32	22.70	22.02	22.58	658440
2012-06-26	22.58	22.85	22.49	22.52	694703
2012-06-27	22.46	23.27	22.42	23.17	520658
2012-06-28	22.98	23.50	22.92	23.25	762893
2012-06-29	23.63	24.23	23.60	23.77	984394
2012-07-02	24.29	25.29	24.06	25.28	1477018
2012-07-03	25.29	25.66	24.98	25.64	512604
2012-07-05	25.47	25.94	25.37	25.64	843206
2012-07-06	25.50	25.90	25.46	25.80	768995
2012-07-09	25.85	25.85	25.26	25.73	572572
2012-07-10	25.82	26.00	25.35	25.48	577335
2012-07-11	25.40	25.62	25.19	25.54	698913
2012-07-12	25.27	25.76	25.03	25.67	438891
2012-07-13	25.68	25.94	25.51	25.58	393926
2012-07-16	25.49	25.99	24.90	25.30	589116
2012-07-17	25.49	25.70	24.97	25.57	524906
2012-07-18	25.40	26.08	25.40	25.90	312654
2012-07-19	25.91	26.16	25.88	25.96	356106
2012-07-20	25.82	25.92	25.48	25.63	402233
2012-07-23	25.22	25.47	24.94	25.36	386284
2012-07-24	25.28	25.50	25.08	25.42	440811
2012-07-25	25.48	25.98	25.23	25.85	553103
2012-07-26	26.07	26.44	25.93	26.05	574434
2012-07-27	26.29	26.47	26.12	26.21	357743
2012-07-30	26.18	26.26	25.75	25.90	391596
2012-07-31	25.80	26.00	24.78	24.85	817998
2012-08-01	24.89	25.12	24.30	24.33	670169
2012-08-02	24.24	24.56	23.97	24.41	770398
2012-08-03	24.80	25.25	24.46	24.68	555849
2012-08-06	24.63	25.16	24.63	24.98	758930
2012-08-07	25.11	25.12	24.88	25.03	741093
2012-08-08	24.91	25.15	24.85	25.00	809922
2012-08-09	24.93	25.22	24.93	25.20	571638
2012-08-10	25.22	25.53	25.14	25.34	620212
2012-08-13	25.31	25.44	25.05	25.24	656086
2012-08-14	25.48	25.55	24.99	25.47	794393
2012-08-15	24.61	25.73	24.61	24.99	1036636
2012-08-16	24.88	25.24	23.07	24.20	2620843
2012-08-17	24.26	25.40	24.05	25.38	1097924
2012-08-20	25.40	26.45	25.34	26.42	1301524
2012-08-21	26.38	26.38	25.51	25.60	1045704
2012-08-22	25.55	25.59	24.86	24.91	951869
2012-08-23	24.90	25.05	24.65	24.96	563483
2012-08-24	24.87	25.20	24.78	24.84	436378
2012-08-27	24.89	25.01	24.51	24.57	567346
2012-08-28	24.58	24.96	24.51	24.73	432538
2012-08-29	24.75	25.17	24.75	25.10	439157
2012-08-30	25.01	25.22	24.92	25.19	450797
2012-08-31	25.30	25.34	24.92	24.99	502853
2012-09-04	24.80	25.59	24.11	25.51	1300793
2012-09-05	25.58	26.45	25.36	26.38	981618
2012-09-06	26.38	26.89	26.19	26.69	1003916
2012-09-07	26.79	26.87	26.55	26.83	529227
2012-09-10	26.78	27.01	26.64	27.00	658891
2012-09-11	27.00	27.03	26.73	26.84	555000
2012-09-12	26.88	27.15	26.78	27.07	388935
2012-09-13	27.00	27.15	26.67	27.08	366276
2012-09-14	27.10	27.73	27.03	27.53	635202
2012-09-17	27.30	28.00	27.30	27.75	580317
2012-09-18	27.58	27.75	27.28	27.60	381766
2012-09-19	27.55	27.79	27.37	27.44	403207
2012-09-20	27.22	27.57	27.16	27.47	604145
2012-09-21	27.46	27.61	27.26	27.38	580616
2012-09-24	27.00	27.35	26.61	27.05	650354
2012-09-25	27.00	27.07	26.32	26.39	749337
2012-09-26	26.49	26.65	26.19	26.50	401570
2012-09-27	26.64	26.90	26.50	26.80	230614
2012-09-28	26.78	27.08	26.71	26.95	556742
2012-10-01	27.41	27.77	27.16	27.40	897190
2012-10-02	27.89	28.29	27.42	27.86	786701
2012-10-03	27.81	28.54	27.72	28.31	929960
2012-10-04	28.22	28.58	28.01	28.32	598992
2012-10-05	28.36	28.46	27.82	28.28	362223
2012-10-08	28.14	28.25	27.77	27.89	319437
2012-10-09	27.74	27.97	26.86	27.02	567115
2012-10-10	26.98	27.09	26.68	27.03	474138
2012-10-11	27.27	27.57	26.88	27.12	308156
2012-10-12	27.45	27.52	27.00	27.09	297620
2012-10-15	27.18	27.37	26.63	26.86	341816
2012-10-16	27.03	27.16	26.69	27.16	367023
2012-10-17	27.31	27.59	27.14	27.24	294583
2012-10-18	27.22	27.22	26.45	26.46	489455
2012-10-19	26.38	26.48	25.70	25.87	431749
2012-10-22	25.98	26.03	25.35	25.44	548207
2012-10-23	25.42	25.59	24.81	25.37	486477
2012-10-24	26.45	27.29	25.96	26.02	744216
2012-10-25	26.26	26.31	25.82	26.14	395193
2012-10-26	26.27	26.27	25.79	26.04	214058
2012-10-31	26.01	26.35	25.62	26.17	431675
2012-11-01	26.11	26.92	25.94	26.86	564592
2012-11-02	27.00	27.49	26.73	27.01	757757
2012-11-05	26.78	27.15	26.39	26.85	536736
2012-11-06	28.00	31.80	27.76	30.65	3938568
2012-11-07	30.25	30.57	29.51	30.05	1360431
2012-11-08	29.85	30.00	29.28	29.58	561284
2012-11-09	29.33	29.95	29.28	29.45	565328
2012-11-12	29.85	30.17	29.62	30.00	1088309
2012-11-13	29.90	30.31	29.65	30.25	908294
2012-11-14	30.35	30.48	29.73	30.03	628337
2012-11-15	30.00	30.45	29.86	30.40	995748
2012-11-16	30.40	30.46	29.92	30.04	759623
2012-11-19	30.50	30.87	29.53	30.57	1080375
2012-11-20	30.36	30.58	29.99	30.41	626836
2012-11-21	30.11	30.20	29.87	30.04	505586
2012-11-23	30.00	30.38	29.81	30.38	244722
2012-11-26	30.44	30.70	30.11	30.65	689147
2012-11-27	30.59	30.70	29.95	30.41	702578
2012-11-28	30.12	30.44	29.21	29.70	691672
2012-11-29	29.89	29.97	29.70	29.85	1153162
2012-11-30	29.85	30.10	27.16	28.72	3930710
2012-12-03	27.10	28.25	26.87	27.79	2649572
2012-12-04	27.70	28.00	27.59	27.97	1285667
2012-12-05	27.85	27.97	27.58	27.61	1012055
2012-12-06	27.52	27.90	27.52	27.67	907995
2012-12-07	27.72	27.80	27.02	27.35	701486
2012-12-10	27.25	27.86	27.22	27.64	967092
2012-12-11	27.63	28.10	27.44	27.81	807613
2012-12-12	27.80	27.98	27.42	27.50	588619
2012-12-13	27.36	27.70	27.02	27.16	943536
2012-12-14	27.21	27.49	26.75	26.95	959408
2012-12-17	26.97	27.16	26.76	27.11	766173
2012-12-18	27.08	27.68	27.02	27.46	730886
2012-12-19	27.42	27.68	27.22	27.33	576449
2012-12-20	27.36	27.66	27.04	27.51	700153
2012-12-21	26.99	27.50	26.87	27.13	693082
2012-12-24	27.08	27.47	26.77	27.24	248095
2012-12-26	27.25	27.34	26.91	26.91	326413
2012-12-27	26.95	27.33	26.82	27.24	436866
2012-12-28	27.14	27.43	26.98	27.09	389265
2012-12-31	26.94	27.43	26.84	27.25	511931
2013-01-02	27.65	27.83	27.34	27.68	671763
2013-01-03	26.29	27.24	26.05	26.40	1920478
2013-01-04	26.21	26.56	26.15	26.17	1179309
2013-01-07	26.17	26.62	26.01	26.51	1104765
2013-01-08	26.61	26.92	26.39	26.74	1066521
2013-01-09	26.79	27.25	26.55	27.05	742633
2013-01-10	27.32	27.40	26.47	26.75	753675
2013-01-11	26.80	27.11	26.68	26.98	844008
2013-01-14	26.97	27.37	26.96	27.23	712124
2013-01-15	27.25	27.89	26.92	27.64	1084863
2013-01-16	27.19	27.75	27.19	27.46	457718
2013-01-17	27.59	27.63	27.23	27.54	415247
2013-01-18	27.36	27.60	27.04	27.40	404233
2013-01-22	27.47	27.47	27.04	27.21	619924
2013-01-23	27.34	27.34	26.86	26.95	386017
2013-01-24	26.90	27.20	26.67	26.73	490095
2013-01-25	26.94	27.34	26.43	27.21	801276
2013-01-28	27.23	27.58	27.10	27.55	720678
2013-01-29	27.49	27.83	27.26	27.62	583960
2013-01-30	27.54	27.65	27.03	27.13	514508
2013-01-31	27.08	27.48	26.85	27.06	499375
2013-02-01	27.07	27.40	26.83	27.16	522296
2013-02-04	27.12	27.13	26.66	26.92	625216
2013-02-05	26.51	27.23	26.35	27.14	1255373
2013-02-06	27.32	27.83	26.06	26.22	2092331
2013-02-07	26.19	26.25	25.65	26.03	1266601
2013-02-08	26.15	26.50	26.03	26.31	801211
2013-02-11	26.37	26.39	24.58	25.04	2804217
2013-02-12	25.00	25.14	24.13	24.53	2233076
2013-02-13	24.56	24.57	24.11	24.44	1038974
2013-02-14	24.46	24.54	24.17	24.19	877350
2013-02-15	24.18	24.45	24.08	24.39	964616
2013-02-19	24.45	24.61	24.25	24.59	956722
2013-02-20	24.59	24.76	24.17	24.46	1144227
2013-02-21	24.49	25.02	24.19	24.88	1241429
2013-02-22	24.83	25.10	24.62	25.01	754084
2013-02-25	25.04	25.43	24.88	24.99	1088438
2013-02-26	25.01	25.13	24.84	25.05	725977
2013-02-27	25.00	25.40	25.00	25.20	605353
2013-02-28	25.20	25.44	25.11	25.42	1006521
2013-03-01	25.34	25.51	25.10	25.46	919375
2013-03-04	25.34	25.46	24.71	24.74	1563486
2013-03-05	24.98	25.32	24.62	25.03	1292914
2013-03-06	25.12	25.32	25.00	25.02	1509706
2013-03-07	25.09	25.15	24.73	25.01	1357545
2013-03-08	25.05	25.29	24.89	25.13	929308
2013-03-11	25.14	25.24	24.31	24.51	1758425
2013-03-12	24.57	24.88	24.53	24.65	1511342
2013-03-13	24.76	25.96	24.70	25.86	1612498
2013-03-14	25.83	26.28	25.78	25.94	1133976
2013-03-15	25.98	26.08	25.78	25.90	1148526
2013-03-18	25.57	25.74	25.29	25.51	843564
2013-03-19	25.60	25.89	25.39	25.43	481421
2013-03-20	25.46	25.65	25.15	25.31	919225
2013-03-21	25.22	25.64	25.19	25.49	996166
2013-03-22	25.54	25.77	24.92	25.19	657729
2013-03-25	25.18	25.31	24.89	24.95	600490
2013-03-26	24.86	25.10	24.54	24.79	821663
2013-03-27	24.72	25.32	24.58	25.28	549079
2013-03-28	25.31	25.64	25.23	25.41	548237
2013-04-01	25.33	25.46	25.03	25.12	574682
2013-04-02	24.59	25.11	24.25	24.80	1345139
2013-04-03	24.68	24.84	24.12	24.35	2304658
2013-04-04	24.59	25.17	24.31	24.45	1352594
2013-04-05	24.32	24.69	24.21	24.50	974511
2013-04-08	24.56	24.64	24.35	24.60	492422
2013-04-09	24.74	24.92	24.47	24.49	462235
2013-04-10	24.70	25.55	24.66	25.43	951584
2013-04-11	25.37	26.13	25.37	26.01	1168477
2013-04-12	25.78	26.13	25.68	26.10	796142
2013-04-15	25.85	28.11	25.50	26.65	3644749
2013-04-16	26.78	27.60	26.66	27.59	1503810
2013-04-17	27.49	28.15	27.41	27.80	1661599
2013-04-18	27.80	27.80	27.34	27.64	969401
2013-04-19	27.75	29.03	27.63	28.59	1521447
2013-04-22	28.71	28.82	28.05	28.28	1373496
2013-04-23	28.40	28.80	27.98	28.06	1123076
2013-04-24	28.15	28.15	26.99	27.18	1339582
2013-04-25	27.40	27.86	27.31	27.69	806692
2013-04-26	27.71	27.97	27.38	27.43	496513
2013-04-29	27.54	27.74	27.21	27.58	729977
2013-04-30	27.70	27.98	27.23	27.85	849336
2013-05-01	27.79	27.79	27.19	27.24	1004772
2013-05-02	27.54	27.63	27.29	27.61	621538
2013-05-03	27.89	28.17	27.64	27.93	624090
2013-05-06	28.06	28.26	27.87	28.10	595650
2013-05-07	28.10	28.36	27.98	28.30	1003674
2013-05-08	30.83	31.00	29.20	30.63	2692686
2013-05-09	30.92	30.99	30.21	30.48	930083
2013-05-10	30.46	33.25	30.43	33.10	2538073
2013-05-13	32.59	33.30	31.99	33.11	1284321
2013-05-14	33.37	34.70	33.37	34.10	2572165
2013-05-15	34.32	34.50	33.23	33.53	1380724
2013-05-16	33.89	33.89	33.02	33.13	1362594
2013-05-17	33.25	33.43	32.73	32.93	1685179
2013-05-20	32.87	33.71	32.87	33.06	1336231
2013-05-21	33.20	33.49	33.00	33.01	892815
2013-05-22	33.28	33.36	31.84	32.24	1593226
2013-05-23	31.98	32.38	31.54	32.19	1151582
2013-05-24	32.02	32.02	31.02	31.43	1104565
2013-05-28	31.83	32.60	31.68	32.17	1341142
2013-05-29	32.22	32.34	31.50	31.67	659152
2013-05-30	31.76	32.21	31.66	32.17	454495
2013-05-31	31.73	32.83	31.51	32.10	1015947
2013-06-03	31.95	32.20	31.05	31.82	845281
2013-06-04	31.79	32.05	31.36	31.46	729868
2013-06-05	31.46	31.61	30.39	30.47	749218
2013-06-06	30.51	31.19	30.42	31.06	737503
2013-06-07	31.38	32.96	31.29	32.92	1134714
2013-06-10	33.24	34.07	32.97	34.03	1048195
2013-06-11	33.78	34.47	33.45	34.26	1110360
2013-06-12	34.07	34.19	33.55	33.92	1138978
2013-06-13	33.87	38.27	30.52	32.01	16255873
2013-06-14	30.12	31.19	26.17	27.59	22704516
2013-06-17	28.01	28.67	26.51	26.62	4596582
2013-06-18	26.50	26.89	25.97	26.44	3548286
2013-06-19	26.32	27.11	25.79	25.88	2812938
2013-06-20	25.63	26.76	25.21	26.18	3741856
2013-06-21	26.12	26.59	25.65	25.75	3361995
2013-06-24	25.56	26.55	25.00	26.24	2169497
2013-06-25	26.43	26.67	25.83	25.97	1465629
2013-06-26	26.04	26.86	26.02	26.53	1194843
2013-06-27	26.52	27.47	26.46	26.54	1312926
2013-06-28	26.55	27.05	26.29	26.87	1237208
2013-07-01	27.11	27.91	27.04	27.32	1048719
2013-07-02	27.19	27.91	27.04	27.79	1116452
2013-07-03	27.77	28.52	27.58	28.49	1134298
2013-07-05	28.78	28.90	28.18	28.86	1530516
2013-07-08	29.00	29.56	28.80	29.52	1333445
2013-07-09	29.61	29.95	29.42	29.84	1395298
2013-07-10	29.82	30.96	29.74	30.91	1363886
2013-07-11	31.16	31.65	30.98	31.58	2297372
2013-07-12	31.50	32.05	31.37	31.79	2825408
2013-07-15	31.95	31.95	31.22	31.80	1732565
2013-07-16	31.86	31.86	31.43	31.80	2263878
2013-07-17	31.87	31.89	30.91	30.96	1533941
2013-07-18	31.07	31.55	30.78	30.85	1996990
2013-07-19	30.71	31.31	30.31	31.00	2146977
2013-07-22	31.25	31.78	30.72	31.42	1607239
2013-07-23	31.53	31.60	30.79	30.93	916709
2013-07-24	31.08	31.76	31.01	31.13	1137963
2013-07-25	31.13	31.62	30.41	31.39	1216775
2013-07-26	31.30	31.73	30.95	31.41	823858
2013-07-29	31.20	31.33	30.21	30.46	1254400
2013-07-30	30.45	30.66	29.88	30.05	1434467
2013-07-31	30.02	30.25	29.67	29.67	1886211
2013-08-01	29.77	30.69	29.73	30.16	1173554
2013-08-02	30.19	30.19	29.38	29.78	1264451
2013-08-05	29.64	30.06	29.51	29.83	1004504
2013-08-06	29.80	29.95	29.53	29.63	1425237
2013-08-07	29.59	29.67	29.07	29.46	1372896
2013-08-08	29.62	30.16	29.42	30.05	874016
2013-08-09	30.06	30.14	29.43	30.00	758409
2013-08-12	30.07	30.58	29.50	30.50	1198302
2013-08-13	30.83	30.83	29.92	30.25	1055505
2013-08-14	29.10	29.52	27.84	28.14	3592445
2013-08-15	28.01	28.03	27.53	27.62	1382774
2013-08-16	27.58	27.88	27.08	27.41	1385978
2013-08-19	27.45	27.49	26.64	27.01	2361979
2013-08-20	27.08	27.52	27.00	27.26	1288468
2013-08-21	27.22	27.66	27.00	27.52	910713
2013-08-22	27.63	28.35	27.63	28.35	667170
2013-08-23	28.41	28.55	27.57	27.77	1148454
2013-08-26	27.92	28.02	27.43	27.48	2053084
2013-08-27	27.22	27.38	26.77	26.88	1879599
2013-08-28	26.93	27.14	26.39	26.45	1829117
2013-08-29	26.45	27.27	26.33	26.48	1832094
2013-08-30	26.53	26.65	26.10	26.17	2898760
2013-09-03	26.42	26.79	26.23	26.54	2183726
2013-09-04	26.44	27.38	26.42	27.25	1709655
2013-09-05	27.25	27.91	27.15	27.78	992848
2013-09-06	27.80	28.36	27.50	27.85	1800647
2013-09-09	27.98	28.99	27.95	28.82	1588719
2013-09-10	28.96	28.96	26.66	26.85	2775609
2013-09-11	26.85	27.24	26.64	27.00	2279986
2013-09-12	26.91	27.15	26.74	26.89	1935405
2013-09-13	26.97	27.00	25.77	26.14	3672118
2013-09-16	26.43	26.55	26.22	26.34	1743932
2013-09-17	26.48	26.66	26.24	26.49	1905791
2013-09-18	26.32	26.49	25.81	26.06	3121117
2013-09-19	26.05	26.20	25.58	25.69	2278024
2013-09-20	25.67	25.77	24.98	25.09	3453668
2013-09-23	25.09	25.28	24.28	24.40	3320317
2013-09-24	24.34	25.20	24.34	25.08	3274252
2013-09-25	26.02	26.50	25.10	25.86	2881064
2013-09-26	25.91	26.07	25.35	25.49	1384171
2013-09-27	25.29	26.07	25.20	25.92	1294523
2013-09-30	25.93	26.10	22.61	23.50	3802599
2013-10-01	26.57	26.57	25.00	25.31	4926400
2013-10-02	25.37	25.49	24.66	24.76	2152155
2013-10-03	25.23	25.24	24.75	24.87	2153628
2013-10-04	24.90	25.27	24.87	25.11	1678448
2013-10-07	25.00	25.11	24.32	24.69	1754344
2013-10-08	24.71	24.94	24.09	24.25	2636015
2013-10-09	24.25	24.89	24.21	24.65	3551842
2013-10-10	24.87	25.12	24.03	24.57	2532394
2013-10-11	23.60	23.90	22.20	22.77	7409933
2013-10-14	22.65	23.98	22.59	23.87	3101992
2013-10-15	23.84	23.89	22.69	23.24	2859485
2013-10-16	23.37	23.69	23.03	23.30	2576837
2013-10-17	23.33	24.60	23.23	24.52	2396787
2013-10-18	24.70	25.06	24.11	24.99	3304773
2013-10-21	24.32	24.54	23.75	24.42	2798912
2013-10-22	24.38	24.65	24.21	24.56	1514911
2013-10-23	24.47	25.43	24.40	25.39	2008339
2013-10-24	25.57	25.71	25.12	25.16	1545376
2013-10-25	25.30	25.73	25.14	25.31	1543698
2013-10-28	25.36	26.16	25.31	25.66	1441444
2013-10-29	25.67	25.72	25.02	25.06	1536235
2013-10-30	25.04	25.27	24.64	24.77	1036312
2013-10-31	24.74	24.91	23.83	24.39	1371331
2013-11-01	24.43	24.72	24.12	24.65	1901142
2013-11-04	24.65	25.52	24.63	25.37	1408968
2013-11-05	25.35	25.50	25.10	25.18	2115075
2013-11-06	27.98	27.98	25.00	25.36	7406286
2013-11-07	25.36	26.70	25.36	26.13	2366584
2013-11-08	26.15	27.00	26.15	26.59	2271929
2013-11-11	26.61	26.94	25.97	26.92	1975418
2013-11-12	27.00	27.00	26.43	26.96	1523594
2013-11-13	26.62	27.00	26.40	26.54	1398253
2013-11-14	26.70	26.71	25.64	25.70	1894380
2013-11-15	25.68	26.72	25.67	26.46	1558400
2013-11-18	26.44	26.70	26.00	26.61	1825258
2013-11-19	27.50	27.85	26.71	27.59	2541897
2013-11-20	27.70	28.84	27.52	28.35	3251248
2013-11-21	28.45	29.71	27.98	28.59	4186533
2013-11-22	28.83	29.16	28.53	28.79	1265716
2013-11-25	29.33	29.33	28.76	29.08	887009
2013-11-26	29.35	29.43	28.49	28.86	985977
2013-11-27	28.88	30.75	28.88	30.65	1568802
2013-11-29	30.32	30.61	29.59	29.75	737842
2013-12-02	29.71	29.71	24.27	26.98	9995815
2013-12-03	26.13	26.21	24.05	25.55	6296837
2013-12-04	25.32	27.87	24.94	25.92	3888703
2013-12-05	25.71	26.00	24.69	25.39	2073929
2013-12-06	25.44	25.96	25.06	25.45	1232875
2013-12-09	25.58	25.77	24.65	24.74	1184236
2013-12-10	24.56	24.68	23.66	24.07	2308986
2013-12-11	24.00	24.28	23.80	24.04	1825434
2013-12-12	23.90	24.51	23.80	24.25	1792224
2013-12-13	24.56	24.62	23.51	23.93	3192584
2013-12-16	23.77	24.28	23.35	23.49	1848210
2013-12-17	23.40	24.09	22.77	24.00	2419846
2013-12-18	23.65	24.53	23.60	24.53	2081755
2013-12-19	24.48	24.75	24.13	24.39	1924850
2013-12-20	24.32	24.55	23.89	24.00	2360179
2013-12-23	24.16	24.20	23.60	23.86	1631850
2013-12-24	23.90	24.33	23.68	24.18	639194
2013-12-26	24.20	24.39	24.06	24.19	843971
2013-12-27	24.18	24.33	23.99	24.14	949750
2013-12-30	20.98	21.52	20.02	20.79	10930161
2013-12-31	20.71	21.29	20.54	20.98	3102936
2014-01-02	20.92	21.83	20.50	21.72	3364616
2014-01-03	21.81	21.96	21.16	21.20	1874836
2014-01-06	21.19	21.64	20.87	21.03	1823450
2014-01-07	21.12	21.36	20.59	21.05	2931646
2014-01-08	21.13	21.78	21.06	21.38	2801367
2014-01-09	21.42	22.42	21.32	22.39	2396999
2014-01-10	22.38	24.49	22.37	23.64	3751339
2014-01-13	23.50	23.62	23.00	23.25	1716546
2014-01-14	23.37	24.94	23.25	24.51	1909728
2014-01-15	24.68	25.76	24.53	25.19	1819075
2014-01-16	26.68	26.68	24.67	25.66	1552520
2014-01-17	25.60	25.65	24.53	25.05	2034700
2014-01-21	25.20	25.38	24.60	25.25	817863
2014-01-22	25.18	25.54	24.57	24.75	723286
2014-01-24	25.08	26.00	24.75	25.72	1276216
2014-01-27	25.67	25.79	25.11	25.63	1192928
2014-01-28	25.77	26.91	25.57	26.47	2268736
2014-01-29	26.20	27.62	26.08	27.60	2476978
2014-01-30	27.72	27.98	26.82	27.10	2445961
2014-01-31	26.66	27.76	26.09	27.63	1957189
2014-02-03	28.00	28.00	27.08	27.42	2358618
2014-02-04	27.15	27.76	27.02	27.18	2730333
2014-02-05	30.67	32.60	29.10	31.29	9315730
2014-02-06	31.13	31.14	29.95	30.57	1514901
2014-02-07	31.16	33.90	31.10	32.23	4570723
2014-02-10	32.14	32.38	31.21	32.01	1655053
2014-02-11	32.10	32.30	30.81	31.00	1806625
2014-02-12	30.83	31.08	30.05	30.73	1349122
2014-02-13	30.65	30.89	30.11	30.85	1269457
2014-02-14	30.90	31.82	30.89	31.44	1795283
2014-02-18	31.48	35.36	31.44	35.03	5100660
2014-02-19	34.84	35.14	34.01	34.42	2068275
2014-02-20	34.22	36.87	34.20	36.29	3761622
2014-02-21	36.44	39.15	36.35	37.36	5752256
2014-02-24	37.71	38.31	37.46	38.14	2572501
2014-02-25	38.73	38.95	37.57	37.73	2202677
2014-02-26	37.92	38.10	37.26	37.49	2529309
2014-02-27	37.21	37.36	36.35	36.82	548968
2014-02-28	36.63	36.95	35.82	36.21	3160345
2014-03-03	37.34	37.50	35.93	37.01	1385455
2014-03-04	37.31	37.62	36.64	37.40	1464263
2014-03-05	37.38	37.70	37.30	37.44	1254029
2014-03-06	37.44	37.67	37.12	37.40	1394910
2014-03-07	37.40	38.55	37.05	38.17	1172638
2014-03-10	38.22	38.45	37.38	37.75	1191238
2014-03-11	34.65	35.74	32.76	34.60	6219768
2014-03-12	34.53	35.57	34.13	35.19	1489716
2014-03-13	35.20	35.48	34.68	34.89	844713
2014-03-14	34.65	35.96	34.61	35.01	963607
2014-03-17	35.12	35.48	34.77	35.00	1013085
2014-03-18	35.23	36.13	34.76	36.05	1171852
2014-03-19	36.23	37.24	35.75	35.97	1230220
2014-03-20	35.72	36.93	35.54	36.61	922553
2014-03-21	36.03	37.33	34.83	34.83	2505515
2014-03-24	35.06	35.42	32.62	33.65	1960018
2014-03-25	33.91	34.58	33.21	34.41	973058
2014-03-26	35.39	35.40	32.34	32.72	1894483
2014-03-27	32.62	33.76	32.10	33.37	1305270
2014-03-28	33.31	33.96	32.13	32.87	1218408
2014-03-31	32.99	34.39	32.71	34.19	885949
2014-04-01	34.16	35.43	33.41	35.15	2282621
2014-04-02	39.81	40.33	39.10	39.18	7504111
2014-04-03	39.10	40.41	38.28	40.25	7475398
2014-04-04	42.10	42.50	40.80	40.99	3851219
2014-04-07	41.10	41.40	40.34	40.87	2868434
2014-04-08	40.87	42.38	39.55	40.39	2718577
2014-04-09	40.44	40.75	38.83	39.85	1911073
2014-04-10	39.94	39.94	37.04	38.00	1690187
2014-04-11	37.61	39.01	37.24	38.15	1719681
2014-04-14	39.15	39.15	37.36	38.11	1064436
2014-04-15	38.12	38.93	36.82	38.75	1630788
2014-04-16	39.17	39.80	38.08	38.33	1751575
2014-04-17	38.41	38.98	37.62	37.97	2095794
2014-04-21	38.34	38.36	37.33	38.16	1397818
2014-04-22	38.21	39.54	38.21	39.40	1520114
2014-04-23	39.55	39.82	38.73	39.68	1234916
2014-04-24	39.91	40.83	38.35	40.08	1725685
2014-04-25	39.71	39.94	38.40	38.82	1125064
2014-04-28	38.91	39.80	38.14	39.03	747233
2014-04-29	39.40	40.62	39.26	40.60	1118891
2014-04-30	40.62	42.44	40.01	42.22	1454756
2014-05-01	42.18	42.50	39.25	39.97	1561639
2014-05-02	39.97	40.41	39.40	40.05	1521332
2014-05-05	40.30	40.98	39.59	40.96	1300420
2014-05-06	40.96	41.64	40.04	40.88	2197972
2014-05-07	40.09	39.86	36.09	36.87	4129980
2014-05-08	36.87	37.14	35.50	35.60	2124610
2014-05-09	35.28	37.05	35.23	35.88	1509627
2014-05-12	35.92	36.58	35.33	36.06	1127934
2014-05-13	36.16	36.92	35.63	35.71	856031
2014-05-14	35.79	38.32	35.65	37.51	1169937
2014-05-15	37.51	38.02	36.75	37.87	777134
2014-05-16	37.93	38.20	36.99	37.05	686111
2014-05-19	36.68	37.64	36.66	37.58	653068
2014-05-20	37.59	37.76	36.25	36.55	756046
2014-05-21	36.50	36.88	34.97	35.02	1011190
2014-05-22	34.95	35.30	33.29	33.33	2947617
2014-05-23	33.18	34.00	32.99	33.22	2162082
2014-05-27	33.40	34.05	33.40	33.94	1923728
2014-05-28	33.55	34.43	33.01	33.10	1575086
2014-05-29	33.08	33.84	33.08	33.51	754029
2014-05-30	33.37	33.88	33.08	33.16	1114221
2014-06-02	32.36	33.95	32.25	33.62	1128965
2014-06-03	33.38	34.97	33.09	34.25	1412783
2014-06-04	34.05	35.48	34.05	34.52	1302501
2014-06-05	34.49	36.06	34.19	35.25	746415
2014-06-06	35.15	35.67	34.79	35.31	520231
2014-06-09	35.35	35.69	34.35	34.55	1037566
2014-06-10	34.50	35.21	34.45	34.49	592393
2014-06-11	34.44	34.73	33.49	33.49	1191478
2014-06-12	33.44	34.20	33.40	33.87	1022158
2014-06-13	34.15	35.86	33.45	35.02	2274377
2014-06-16	35.02	37.14	35.02	36.65	1217685
2014-06-17	36.86	36.94	36.00	36.76	762263
2014-06-18	36.72	37.01	36.25	37.00	928459
2014-06-19	37.10	37.31	36.67	37.31	696131
2014-06-20	37.25	37.65	36.96	37.28	1069107
2014-06-23	37.50	37.77	36.84	37.01	681508
2014-06-24	37.19	37.75	36.88	37.13	867360
2014-06-25	37.14	38.19	36.98	37.77	683358
2014-06-26	37.71	38.00	36.87	37.21	780349
2014-06-27	37.17	39.23	37.00	38.81	2009183
2014-06-30	39.00	39.96	38.74	38.92	2003243
2014-07-01	39.12	39.65	38.55	39.15	908612
2014-07-02	39.15	39.57	38.41	38.44	976227
2014-07-03	38.46	38.77	37.54	37.90	1017495
2014-07-07	37.93	38.21	37.60	37.65	738660
2014-07-08	37.47	37.85	36.80	37.05	960047
2014-07-09	37.06	37.91	36.80	37.70	401837
2014-07-10	37.17	37.93	36.89	37.60	395592
2014-07-11	37.66	38.31	37.26	38.06	354758
2014-07-14	38.29	40.50	38.16	40.41	873185
2014-07-15	39.60	40.38	38.20	39.11	766915
2014-07-16	39.19	39.23	38.18	38.55	638208
2014-07-17	38.53	38.89	37.22	37.38	566744
2014-07-18	37.37	38.78	37.31	38.78	593267
2014-07-21	38.43	38.79	37.63	37.97	296049
2014-07-22	38.19	38.71	37.09	37.17	489499
2014-07-23	37.39	38.37	37.20	37.63	406344
2014-07-24	37.71	38.12	37.18	37.35	549104
2014-07-25	37.26	37.70	36.80	37.02	509399
2014-07-28	37.65	37.65	35.56	36.11	635224
2014-07-29	36.10	37.43	36.08	37.05	642733
2014-07-30	37.10	37.48	36.52	36.72	407905
2014-07-31	36.42	37.33	35.80	36.10	517118
2014-08-01	35.94	37.70	35.80	37.12	664444
2014-08-04	37.25	37.65	36.69	37.17	468845
2014-08-05	36.96	37.32	36.30	36.99	669070
2014-08-06	36.72	37.27	36.50	36.90	582308
2014-08-07	37.07	37.94	36.97	37.33	678986
2014-08-08	37.19	37.89	37.07	37.74	642479
2014-08-11	38.06	38.51	37.30	38.27	1069360
2014-08-12	38.31	39.67	37.35	39.00	1818294
2014-08-13	35.07	36.23	34.33	36.04	3499960
2014-08-14	35.77	36.91	35.77	36.09	1168417
2014-08-15	36.09	36.51	35.59	36.22	1046176
2014-08-18	36.25	37.30	35.88	37.21	889834
2014-08-19	37.19	37.56	36.70	37.28	355232
2014-08-20	37.14	37.97	36.88	37.51	518535
2014-08-21	37.25	37.80	37.00	37.29	395084
2014-08-22	37.15	37.36	36.37	36.51	902472
2014-08-25	36.57	36.86	36.08	36.52	778294
2014-08-26	36.70	36.90	36.01	36.25	671963
2014-08-27	36.14	36.16	35.48	35.78	796175
2014-08-28	35.71	36.60	35.58	36.01	523904
2014-08-29	36.01	36.42	36.01	36.19	370476
2014-09-02	36.15	36.49	35.22	35.44	813658
2014-09-03	35.65	35.90	35.41	35.68	1369556
2014-09-04	35.61	36.12	35.60	35.81	399227
2014-09-05	35.73	36.37	35.73	36.29	518646
2014-09-08	36.06	36.88	36.06	36.84	498277
2014-09-09	36.60	36.94	36.44	36.58	720333
2014-09-10	36.48	36.60	35.42	36.56	740472
2014-09-11	36.32	37.10	36.23	36.57	1061376
2014-09-12	36.23	36.71	36.01	36.53	379411
2014-09-15	36.04	36.60	36.01	36.40	1054118
2014-09-16	36.44	38.03	36.10	38.01	1154000
2014-09-17	37.90	38.48	37.64	38.12	986584
2014-09-18	37.99	38.33	37.07	37.72	380540
2014-09-19	37.99	37.99	36.85	37.51	694340
2014-09-22	37.29	38.13	37.25	37.97	470095
2014-09-23	37.80	38.64	37.59	37.88	750870
2014-09-24	37.98	38.54	37.64	38.39	502682
2014-09-25	38.37	38.50	37.23	38.03	420673
2014-09-26	38.29	38.36	37.59	37.89	487213
2014-09-29	37.81	38.94	37.50	38.87	562934
2014-09-30	38.83	39.05	38.44	38.57	497735
2014-10-01	38.65	38.83	37.51	38.30	500764
2014-10-02	38.15	38.76	37.74	38.19	537576
2014-10-03	38.29	38.86	37.02	37.27	1017509
2014-10-06	37.56	37.76	36.23	36.64	618555
2014-10-07	36.40	37.47	36.27	37.47	882642
2014-10-08	37.37	38.43	37.01	38.24	331304
2014-10-09	37.93	38.54	37.50	38.26	379308
2014-10-10	37.72	38.92	37.41	37.75	437415
2014-10-13	37.83	38.77	37.52	37.86	412183
2014-10-14	38.65	38.75	36.11	37.90	1055987
2014-10-15	37.34	38.93	36.81	38.50	672319
2014-10-16	37.92	38.55	37.40	37.76	598864
2014-10-17	35.76	35.79	34.10	35.03	2772469
2014-10-20	35.01	35.69	34.92	35.00	884579
2014-10-21	35.50	37.53	35.11	36.68	1580056
2014-10-22	36.83	38.42	36.49	37.60	1083374
2014-10-23	37.78	38.49	37.78	38.00	420436
2014-10-24	38.35	38.38	36.70	36.96	443341
2014-10-27	37.07	37.39	36.19	37.06	640769
2014-10-28	37.10	37.99	36.56	37.82	527563
2014-10-29	37.78	38.41	37.56	38.00	481421
2014-10-30	37.84	38.30	37.64	38.00	526618
2014-10-31	38.42	39.85	38.42	39.49	835316
2014-11-03	39.50	39.95	39.10	39.48	528226
2014-11-04	39.13	39.67	36.81	36.89	1051061
2014-11-05	36.80	36.80	34.02	34.61	1968899
2014-11-06	34.89	35.37	34.33	34.78	643075
2014-11-07	34.64	34.98	34.24	34.89	458284
2014-11-10	33.80	34.20	32.17	32.80	2006412
2014-11-11	32.77	32.93	31.84	32.33	787163
2014-11-12	32.25	33.25	32.13	32.99	769099
2014-11-13	33.00	33.26	32.84	33.22	291560
2014-11-14	33.33	33.69	32.34	32.84	726605
2014-11-17	32.45	33.47	31.56	32.65	826643
2014-11-18	32.52	33.27	32.52	32.86	440980
2014-11-19	32.55	32.85	32.16	32.16	426592
2014-11-20	31.86	32.75	31.83	32.01	725524
2014-11-21	32.37	32.52	31.99	32.38	663938
2014-11-24	32.38	33.75	32.05	33.10	1046170
2014-11-25	33.10	33.64	32.75	33.25	648061
2014-11-26	33.30	33.43	32.85	33.20	265807
2014-11-28	33.30	33.63	32.97	33.53	330856
2014-12-01	33.24	33.69	32.64	33.01	1356261
2014-12-02	33.01	33.48	32.86	33.26	695964
2014-12-03	33.40	35.16	33.40	34.55	983382
2014-12-04	34.45	34.74	33.84	34.68	515620
2014-12-05	34.94	35.22	34.27	34.97	654439
2014-12-08	34.90	35.68	34.08	35.08	552059
2014-12-09	34.69	35.36	34.47	35.18	424096
2014-12-10	34.92	35.19	34.47	34.95	413940
2014-12-11	35.00	35.65	34.56	35.13	777591
2014-12-12	34.63	35.05	33.95	33.98	995460
2014-12-15	34.23	34.23	33.06	33.43	953004
2014-12-16	33.55	33.93	32.99	33.02	1051409
2014-12-17	33.00	34.05	32.30	33.96	927870
2014-12-18	34.30	35.59	33.96	35.57	754222
2014-12-19	35.57	36.96	35.05	36.42	1365939
2014-12-22	36.27	37.05	35.73	36.12	664791
2014-12-23	36.03	36.44	35.54	36.22	532129
2014-12-24	36.41	36.84	36.26	36.50	131465
2014-12-26	36.66	37.41	36.53	36.65	285947
2014-12-29	36.48	36.96	35.11	35.46	464180
2014-12-30	35.29	35.66	34.62	34.83	368685
2014-12-31	34.83	35.65	34.02	34.06	521078
2015-01-02	34.35	34.99	34.03	34.61	496200
2015-01-05	34.27	34.52	33.63	34.13	899912
2015-01-06	34.00	34.86	33.91	33.98	1567744
2015-01-07	34.67	36.85	34.34	36.84	1148732
2015-01-08	37.28	37.66	36.84	37.45	1384103
2015-01-09	37.55	38.48	37.20	38.10	762676
2015-01-12	38.20	39.49	38.18	38.93	1410332
2015-01-13	39.00	39.74	38.49	39.42	1058284
2015-01-14	39.10	39.88	38.69	39.49	578446
2015-01-15	39.71	39.95	39.14	39.45	819919
2015-01-16	39.26	39.89	37.65	38.91	1260287
2015-01-20	38.95	39.00	37.88	37.98	830693
2015-01-21	37.95	38.28	36.35	36.56	1292120
2015-01-22	37.07	37.20	36.02	36.78	2178861
2015-01-23	36.65	36.97	36.03	36.20	854929
2015-01-26	36.28	36.67	36.05	36.65	1123161
2015-01-27	36.53	38.20	36.53	37.87	876589
2015-01-28	37.87	38.10	37.41	37.79	752659
2015-01-29	37.58	38.69	37.29	38.34	1022247
2015-01-30	38.27	38.61	37.36	37.42	1075045
2015-02-02	37.63	37.85	36.78	37.40	887131
2015-02-03	37.55	38.55	37.10	38.12	1394348
2015-02-04	32.00	34.97	31.86	34.62	5316939
2015-02-05	34.48	34.61	33.95	34.26	1181590
2015-02-06	34.25	34.46	32.50	32.63	1343906
2015-02-09	32.60	33.21	32.30	32.93	724374
2015-02-10	32.97	33.40	32.93	33.26	887044
2015-02-11	33.29	33.50	32.70	32.83	724538
2015-02-12	32.89	33.81	32.67	33.63	813772
2015-02-13	33.90	34.06	33.17	34.03	603719
2015-02-17	33.93	34.37	33.44	33.61	426555
2015-02-18	33.57	33.99	33.25	33.78	515439
2015-02-19	33.75	34.50	33.61	33.97	538474
2015-02-20	33.85	34.92	33.60	34.32	732499
2015-02-23	34.32	35.40	34.32	35.07	550654
2015-02-24	35.02	35.40	33.93	34.05	701794
2015-02-25	34.86	36.07	34.29	35.42	946465
2015-02-26	35.30	35.30	34.46	34.96	565096
2015-02-27	34.80	35.26	33.66	34.07	713820
2015-03-02	34.01	34.59	33.39	33.49	934726
2015-03-03	33.49	34.25	33.13	33.92	906916
2015-03-04	33.94	34.85	33.56	34.30	797310
2015-03-05	34.49	35.09	34.02	34.79	536055
2015-03-06	34.59	35.21	34.13	35.13	444661
2015-03-09	35.08	35.18	34.39	34.92	460708
2015-03-10	34.17	35.06	33.77	34.53	498998
2015-03-11	34.71	35.04	34.02	34.84	368183
2015-03-12	34.96	35.06	34.32	35.03	309945
2015-03-13	34.70	35.45	34.70	35.27	318315
2015-03-16	35.49	36.48	35.43	36.44	537327
2015-03-17	36.81	36.90	35.78	36.38	521065
2015-03-18	36.00	36.89	35.95	36.53	691249
2015-03-19	36.49	37.42	36.33	37.16	487102
2015-03-20	37.24	37.99	36.66	37.03	848465
2015-03-23	36.86	38.00	36.66	37.78	883032
2015-03-24	38.00	38.00	36.91	37.63	714245
2015-03-25	37.56	37.56	36.05	36.20	667185
2015-03-26	34.07	35.90	33.80	35.55	1551353
2015-03-27	35.43	36.56	35.43	35.76	590782
2015-03-30	35.85	36.91	35.11	35.36	403519
2015-03-31	35.13	35.50	34.57	35.40	996598
2015-04-01	32.73	34.85	32.72	34.77	1362552
2015-04-02	34.93	35.49	34.45	35.10	539803
2015-04-06	35.09	35.79	34.93	35.11	432626
2015-04-07	35.10	35.89	34.77	35.21	366442
2015-04-08	35.14	36.68	35.10	36.36	399823
2015-04-09	36.51	36.70	35.72	35.91	445426
2015-04-10	35.88	36.48	35.38	35.50	462885
2015-04-13	35.41	36.13	34.95	35.02	570917
2015-04-14	34.94	35.50	33.85	34.47	1099131
2015-04-15	34.52	34.94	34.19	34.52	749678
2015-04-16	34.59	35.60	34.53	35.50	577012
2015-04-17	35.38	35.68	34.83	35.34	1601018
2015-04-20	35.49	35.49	33.98	34.27	940705
2015-04-21	34.10	34.73	32.08	33.46	1879759
2015-04-22	33.22	34.29	33.06	33.74	776553
2015-04-23	33.49	34.58	33.37	34.36	879225
2015-04-24	34.38	34.40	33.54	33.59	418246
2015-04-27	33.60	34.07	33.12	34.00	792576
2015-04-28	34.13	34.37	33.09	33.56	506588
2015-04-29	33.44	33.93	33.17	33.53	456526
2015-04-30	33.67	33.77	32.90	33.03	773932
2015-05-01	33.26	34.20	33.19	34.18	826161
2015-05-04	34.34	34.80	33.97	34.53	511680
2015-05-05	34.29	34.79	34.01	34.54	814968
2015-05-06	32.98	33.86	32.00	33.67	1788149
2015-05-07	33.55	33.99	32.38	32.66	1309017
2015-05-08	33.06	33.63	32.76	33.37	669972
2015-05-11	33.09	34.68	33.09	34.32	815234
2015-05-12	34.51	34.73	33.65	34.66	658700
2015-05-13	34.70	34.98	33.91	34.07	480749
2015-05-14	34.28	34.45	33.54	34.16	352902
2015-05-15	34.07	34.22	33.61	33.98	333340
2015-05-18	33.88	34.46	33.82	34.25	429711
2015-05-19	34.20	34.48	34.17	34.37	388014
2015-05-20	34.35	34.58	34.15	34.45	360664
2015-05-21	34.57	34.87	34.37	34.47	458534
2015-05-22	34.37	34.64	34.14	34.60	252233
2015-05-26	34.57	34.84	34.13	34.64	354591
2015-05-27	34.46	34.57	33.65	34.27	469726
2015-05-28	34.29	34.33	33.58	33.85	628829
2015-05-29	33.93	34.21	33.75	33.95	536399
2015-06-01	33.77	33.98	32.75	32.96	758782
2015-06-02	32.82	33.13	32.56	32.89	430034
2015-06-03	32.91	34.68	32.83	34.57	997076
2015-06-04	34.54	34.80	33.55	33.71	467709
2015-06-05	33.66	33.66	32.85	33.28	495814
2015-06-08	33.20	33.43	32.96	32.98	467516
2015-06-09	33.03	33.09	32.59	32.61	446213
2015-06-10	32.64	32.89	32.30	32.70	415451
2015-06-11	32.70	33.23	32.52	33.19	280773
2015-06-12	32.80	33.08	31.88	31.97	608566
2015-06-15	31.94	31.95	31.34	31.53	909102
2015-06-16	31.56	32.74	31.43	32.41	507485
2015-06-17	32.39	32.68	32.08	32.36	411892
2015-06-18	32.50	33.22	32.34	33.00	679792
2015-06-19	33.12	33.85	33.04	33.76	799880
2015-06-22	33.82	34.71	33.61	34.68	457891
2015-06-23	34.57	34.76	33.91	34.73	434626
2015-06-24	34.77	34.77	34.18	34.35	526948
2015-06-25	34.53	34.54	33.35	33.66	604567
2015-06-26	33.83	34.20	32.27	34.14	7906822
2015-06-29	34.09	34.41	33.38	33.40	853210
2015-06-30	33.73	34.08	33.15	33.99	1162997
2015-07-01	34.36	34.69	33.62	34.34	907898
2015-07-02	34.54	34.67	33.84	34.57	598592
2015-07-06	34.27	34.35	33.46	33.97	2037194
2015-07-07	34.13	34.97	33.81	34.85	521777
2015-07-08	34.61	34.74	33.29	33.37	542904
2015-07-09	33.74	33.92	33.27	33.50	262036
2015-07-10	33.86	34.45	33.71	34.32	322001
2015-07-13	34.41	34.66	33.37	33.42	475790
2015-07-14	33.42	34.02	33.01	33.77	478936
2015-07-15	33.98	35.00	33.60	34.83	800291
2015-07-16	35.00	35.26	34.63	34.97	388749
2015-07-17	34.93	35.10	34.60	35.04	756363
2015-07-20	35.17	35.29	34.49	34.67	399997
2015-07-21	34.87	34.96	33.63	34.28	373658
2015-07-22	34.02	35.20	33.50	35.19	309595
2015-07-23	35.36	35.36	34.69	34.78	301945
2015-07-24	34.79	34.88	33.86	33.88	499977
2015-07-27	33.90	33.97	33.02	33.17	494766
2015-07-28	33.40	33.82	32.68	33.70	291407
2015-07-29	33.92	34.02	33.01	33.32	355272
2015-07-30	33.32	33.89	33.01	33.64	422699
2015-07-31	33.82	34.19	33.46	34.12	438354
2015-08-03	34.31	34.41	33.72	33.83	287877
2015-08-04	33.99	34.36	32.92	32.98	475774
2015-08-05	33.30	33.64	33.16	33.20	515484
2015-08-06	33.39	33.39	31.53	31.53	646764
2015-08-07	31.49	31.53	30.30	30.94	736290
2015-08-10	31.22	31.98	31.07	31.61	811367
2015-08-11	31.17	31.83	30.70	31.08	558325
2015-08-12	30.38	33.95	30.31	33.20	1704115
2015-08-13	33.16	34.43	32.84	33.92	722968
2015-08-14	33.95	33.95	32.75	32.96	460681
2015-08-17	32.75	34.41	32.54	34.37	481598
2015-08-18	34.20	34.64	33.75	34.56	383014
2015-08-19	34.31	34.49	33.70	34.13	302477
2015-08-20	33.82	34.17	32.45	32.46	432197
2015-08-21	31.65	33.74	31.43	33.45	1087808
2015-08-24	31.35	33.39	31.02	31.41	1178865
2015-08-25	32.98	34.40	32.62	32.97	1230892
2015-08-26	33.72	34.35	33.22	34.33	1029562
2015-08-27	34.42	35.54	34.25	35.46	810041
2015-08-28	35.26	36.46	35.26	36.43	1225244
2015-08-31	36.33	37.74	36.00	37.56	1870503
2015-09-01	36.83	37.56	35.79	36.65	1266136
2015-09-02	37.41	39.00	37.08	38.82	1443887
2015-09-03	38.78	39.41	37.70	38.00	1042047
2015-09-04	37.53	39.00	37.36	38.36	415995
2015-09-08	39.09	39.09	38.52	38.77	908948
2015-09-09	39.24	39.35	38.51	38.51	661729
2015-09-10	38.53	38.92	38.30	38.39	819743
2015-09-11	37.88	38.80	37.70	38.46	749775
2015-09-14	38.45	39.56	38.12	39.27	1035009
2015-09-15	39.53	41.18	39.34	40.75	2053204
2015-09-16	41.24	41.72	40.72	41.30	1444249
2015-09-17	41.17	41.81	40.84	41.39	859473
2015-09-18	40.67	41.14	39.71	39.76	1685080
2015-09-21	40.38	40.63	39.47	39.99	1046029
2015-09-22	39.43	39.75	38.94	39.46	768136
2015-09-23	39.38	40.04	38.87	39.93	663675
2015-09-24	39.74	39.78	39.01	39.60	426949
2015-09-25	40.08	40.37	38.21	38.48	1079757
2015-09-28	37.95	38.53	36.18	37.14	2027841
2015-09-29	37.22	38.20	36.16	36.84	1141617
2015-09-30	37.49	37.99	36.75	37.48	877175
2015-10-01	37.61	37.64	36.61	37.49	1134187
2015-10-02	36.91	37.88	36.47	37.77	928945
2015-10-05	38.50	39.99	37.83	38.51	642289
2015-10-06	38.77	39.35	37.01	39.09	757347
2015-10-07	39.36	40.34	38.23	40.24	1122130
2015-10-08	40.26	40.37	38.38	39.38	1022031
2015-10-09	39.75	39.81	38.84	39.19	561346
2015-10-12	39.23	39.92	38.45	38.75	523780
2015-10-13	38.60	39.41	37.75	37.82	723537
2015-10-14	37.96	39.33	37.76	38.35	682670
2015-10-15	38.33	39.12	37.49	39.11	641859
2015-10-16	39.34	39.66	38.42	39.31	3205529
2015-10-19	39.31	40.41	39.03	40.09	824569
2015-10-20	40.10	41.15	39.79	41.00	880179
2015-10-21	41.28	41.76	40.00	40.71	942630
2015-10-22	40.92	41.76	40.06	41.44	880498
2015-10-23	41.86	41.86	41.04	41.51	933380
2015-10-26	41.31	41.83	41.06	41.68	534149
2015-10-27	41.49	41.90	41.25	41.78	620521
2015-10-28	41.95	42.99	40.18	42.94	1013050
2015-10-29	43.04	43.24	41.00	41.15	504400
2015-10-30	41.39	42.90	40.02	40.37	1254770
2015-11-02	40.50	41.94	39.32	41.87	919835
2015-11-03	41.52	42.68	39.81	42.32	1474571
2015-11-04	43.70	46.24	42.99	46.16	2679695
2015-11-05	45.10	45.75	44.02	44.50	1272196
2015-11-06	44.47	44.75	43.62	44.08	823180
2015-11-09	43.78	44.29	42.86	44.12	740981
2015-11-10	44.17	44.39	43.82	44.29	445730
2015-11-11	44.46	44.50	43.84	43.96	572871
2015-11-12	43.82	43.95	42.86	42.87	497008
2015-11-13	42.66	43.35	42.12	42.63	473527
2015-11-16	42.25	42.96	41.10	42.42	546521
2015-11-17	42.63	43.89	42.44	43.32	1026949
2015-11-18	43.37	45.00	43.06	44.94	1156545
2015-11-19	45.00	45.34	44.05	44.19	964108
2015-11-20	44.52	44.75	43.72	44.12	709417
2015-11-23	44.27	44.66	43.93	44.13	624007
2015-11-24	43.80	44.42	43.70	44.10	547819
2015-11-25	43.94	44.63	43.51	43.82	495189
2015-11-27	43.83	44.35	43.83	44.09	244166
2015-11-30	44.33	44.47	43.35	43.50	452999
2015-12-01	43.20	43.92	42.93	43.11	933033
2015-12-02	43.15	43.74	42.87	43.52	740114
2015-12-03	43.74	43.75	41.93	42.47	489262
2015-12-04	42.56	43.32	42.34	43.00	381267
2015-12-07	42.84	43.32	42.38	42.76	460236
2015-12-08	43.70	44.57	43.24	44.05	1084088
2015-12-09	43.70	44.29	42.65	42.73	1448559
2015-12-10	42.61	42.97	42.11	42.57	426307
2015-12-11	41.40	42.60	41.00	42.15	681639
2015-12-14	42.01	43.24	42.01	42.65	616338
2015-12-15	43.08	43.99	43.08	43.52	1215269
2015-12-16	43.80	44.00	43.30	43.84	847033
2015-12-17	44.00	44.05	43.54	43.76	839831
2015-12-18	43.51	44.47	42.98	42.99	1771133
2015-12-21	43.33	44.03	42.96	43.30	489254
2015-12-22	43.53	43.64	42.19	43.32	402515
2015-12-23	43.54	43.54	43.04	43.24	437117
2015-12-24	43.30	43.44	42.96	43.08	336471
2015-12-28	42.91	43.48	42.72	43.40	374501
2015-12-29	43.64	44.19	43.20	44.16	353697
2015-12-30	44.00	44.49	43.51	43.90	295724
2015-12-31	43.73	44.21	43.11	43.16	425664
2016-01-04	42.44	43.09	42.20	42.83	661451
2016-01-05	42.99	43.66	42.68	42.78	627271
2016-01-06	42.30	42.93	41.70	42.27	511184
2016-01-07	42.36	43.23	41.00	42.42	922691
2016-01-08	42.59	43.00	42.18	42.32	700819
2016-01-11	42.70	42.70	41.00	41.45	894645
2016-01-12	41.60	43.14	41.60	42.70	1324503
2016-01-13	42.98	43.68	41.95	42.24	1864933
2016-01-14	42.30	42.91	41.49	42.39	876959
2016-01-15	41.25	41.73	39.79	40.17	2132475
2016-01-19	40.48	40.87	39.43	40.06	875636
2016-01-20	39.56	40.65	38.86	40.06	1518184
2016-01-21	40.16	40.25	38.61	38.72	1111377
2016-01-22	39.40	41.75	38.74	40.13	1057931
2016-01-25	39.68	40.34	39.16	39.44	906426
2016-01-26	39.57	40.19	38.81	39.71	741463
2016-01-27	39.62	40.17	38.73	38.96	1126957
2016-01-28	39.06	40.04	38.28	38.45	1982006
2016-01-29	38.49	39.59	38.37	38.97	1477716
2016-02-01	38.83	39.54	38.04	39.26	1136373
2016-02-02	38.68	39.82	38.10	38.43	1418212
2016-02-03	38.54	39.19	34.02	36.46	2741030
2016-02-04	36.21	37.57	35.66	36.08	1072963
2016-02-05	36.02	37.00	35.05	36.12	2342796
2016-02-08	35.47	35.82	34.82	34.98	1060171
2016-02-09	34.57	35.56	34.24	34.60	873902
2016-02-10	34.74	35.59	34.60	34.63	1766890
2016-02-11	34.08	34.57	33.89	34.12	1060588
2016-02-12	34.51	34.94	33.87	34.21	1385900
2016-02-16	34.55	35.72	34.55	35.43	998310
2016-02-17	35.75	35.89	35.12	35.21	1025137
2016-02-18	35.33	35.73	34.71	34.75	549669
2016-02-19	34.69	35.06	34.05	34.76	550167
2016-02-22	35.11	35.49	34.77	35.00	793728
2016-02-23	34.88	35.37	34.74	34.77	1473717
2016-02-24	34.52	35.61	33.91	35.30	701041
2016-02-25	35.33	35.61	34.80	35.33	987799
2016-02-26	36.03	36.07	35.26	35.47	743284
2016-02-29	35.48	35.72	35.00	35.00	964902
2016-03-01	35.16	35.86	34.95	35.55	1173308
2016-03-02	35.44	36.57	35.06	35.55	1589366
2016-03-03	35.48	36.33	35.37	36.25	775449
2016-03-04	36.42	37.66	36.29	37.41	903392
2016-03-07	37.14	38.24	37.00	38.15	976363
2016-03-08	38.09	38.50	36.01	38.15	980266
2016-03-09	37.50	37.67	37.07	37.63	738553
2016-03-10	37.87	37.88	37.15	37.38	1131044
2016-03-11	37.66	37.73	37.16	37.42	482663
2016-03-14	36.89	37.54	36.70	37.07	382797
2016-03-15	36.82	37.08	35.98	36.06	690682
2016-03-16	36.07	37.10	35.92	36.28	906695
2016-03-17	36.34	37.31	35.96	37.14	697901
2016-03-18	37.43	38.20	36.89	37.79	1399260
2016-03-21	37.64	38.05	37.30	37.66	619314
2016-03-22	37.39	38.03	36.77	37.17	1017600
2016-03-23	36.95	37.28	36.38	36.39	500235
2016-03-24	36.24	36.88	35.80	36.35	958218
2016-03-28	36.37	36.68	35.85	35.97	143703
2016-03-29	36.00	37.36	35.94	35.80	972433
2016-03-30	37.59	37.92	37.18	37.26	455707
2016-03-31	37.42	37.55	37.10	37.43	595237
2016-04-01	37.10	38.34	37.10	38.24	844379
2016-04-04	38.33	38.41	37.85	38.18	547185
2016-04-05	37.85	38.35	36.84	37.77	462937
2016-04-06	37.71	39.15	37.52	39.06	722144
2016-04-07	38.73	39.44	38.07	39.31	940260
2016-04-08	39.52	39.53	38.40	38.54	514869
2016-04-11	38.66	38.91	38.29	38.63	468788
2016-04-12	38.63	39.74	38.54	39.45	1078445
2016-04-13	39.73	39.73	38.75	39.50	730708
2016-04-14	39.58	39.58	38.66	39.01	482330
2016-04-15	38.82	39.20	38.69	38.94	276937
2016-04-18	38.86	39.02	38.56	38.77	421079
2016-04-19	38.72	38.72	35.14	36.00	3628882
2016-04-20	36.00	36.75	35.60	36.60	1075661
2016-04-21	36.85	38.10	36.76	37.85	1030768
2016-04-22	37.83	37.99	36.99	37.44	559851
2016-04-25	37.19	37.43	36.61	37.05	694890
2016-04-26	37.22	37.41	36.77	37.07	594120
2016-04-27	36.94	37.64	36.64	37.44	572532
2016-04-28	37.46	37.83	36.84	37.15	409173
2016-04-29	36.89	37.06	35.63	36.00	603482
2016-05-02	36.07	36.71	36.00	36.66	736634
2016-05-03	36.32	36.54	35.77	36.19	1019342
2016-05-04	35.40	35.76	33.64	33.94	2832225
2016-05-05	33.98	34.82	33.85	34.19	1108160
2016-05-06	34.19	34.77	33.64	34.34	703386
2016-05-09	34.53	35.65	34.36	35.48	953863
2016-05-10	35.47	35.59	34.96	35.31	414136
2016-05-11	35.37	35.37	34.52	34.55	377602
2016-05-12	34.69	34.97	33.78	34.37	745851
2016-05-13	34.35	35.02	34.23	34.94	603663
2016-05-16	34.99	35.51	34.81	35.09	784551
2016-05-17	35.09	35.43	34.57	34.78	599600
2016-05-18	34.75	35.05	34.37	34.48	958605
2016-05-19	34.22	34.48	33.50	33.71	736649
2016-05-20	33.95	35.00	33.76	34.17	804663
2016-05-23	34.16	34.73	34.01	34.33	582676
2016-05-24	34.41	35.03	34.30	34.84	1149258
2016-05-25	34.85	35.18	34.75	34.99	834873
2016-05-26	34.98	35.13	33.34	33.43	1380059
2016-05-27	33.50	34.45	33.45	34.09	855284
2016-05-31	34.00	34.23	33.85	33.89	854171
2016-06-01	33.40	34.49	33.23	34.33	1368027
2016-06-02	34.39	35.32	34.27	35.16	1531058
2016-06-03	34.99	34.99	33.91	33.97	732771
2016-06-06	33.92	34.55	33.36	34.48	791111
2016-06-07	34.97	35.35	34.72	34.76	678154
2016-06-08	34.68	35.09	34.22	34.79	365158
2016-06-09	34.54	34.85	34.02	34.02	535818
2016-06-10	33.65	34.95	30.76	30.95	2272199
2016-06-13	31.04	31.13	30.57	30.58	1725591
2016-06-14	30.59	31.05	30.43	30.44	1333804
2016-06-15	30.78	30.78	30.16	30.19	1047947
2016-06-16	30.05	30.67	30.01	30.63	1183297
2016-06-17	30.71	30.83	30.03	30.08	1185012
2016-06-20	30.80	31.60	30.69	30.93	1028579
2016-06-21	31.08	31.32	30.57	30.72	924709
2016-06-22	30.85	32.00	30.55	30.97	922892
2016-06-23	31.11	31.91	30.58	30.76	800125
2016-06-24	29.84	30.62	28.82	30.00	889510
2016-06-27	29.99	30.25	29.03	29.12	1163063
2016-06-28	29.47	30.01	29.37	29.58	917174
2016-06-29	32.56	32.82	30.50	30.57	1645430
2016-06-30	30.53	31.01	30.21	30.60	843886
2016-07-01	30.69	31.00	30.52	30.77	1220871
2016-07-05	30.51	30.98	30.51	30.60	990165
2016-07-06	30.53	31.43	30.47	31.39	1069787
2016-07-07	31.31	31.47	30.67	30.88	871995
2016-07-08	30.98	31.77	30.92	31.69	1717453
2016-07-11	31.81	32.42	31.69	32.06	1171342
2016-07-12	32.28	32.48	32.05	32.34	769963
2016-07-13	32.97	32.97	31.12	31.14	825932
2016-07-14	31.36	31.64	31.02	31.15	669280
2016-07-15	31.35	31.63	30.85	31.18	848264
2016-07-18	31.25	31.52	31.16	31.47	478242
2016-07-19	31.35	31.83	31.10	31.21	759081
2016-07-20	31.38	31.91	31.25	31.86	688323
2016-07-21	31.93	32.43	31.86	32.21	1027344
2016-07-22	32.24	32.41	31.84	31.97	652509
2016-07-25	32.06	32.49	31.64	32.30	712217
2016-07-26	32.16	32.41	31.93	32.37	706153
2016-07-27	32.37	32.49	32.14	32.49	503470
2016-07-28	32.40	32.54	32.02	32.07	391778
2016-07-29	30.79	31.57	29.09	30.98	1738183
2016-08-01	31.29	32.05	30.99	31.48	829313
2016-08-02	31.45	31.61	30.27	30.82	949492
2016-08-03	30.83	31.60	30.36	31.42	756872
2016-08-04	31.59	31.93	30.72	31.11	1129325
2016-08-05	31.29	31.50	30.40	30.46	988866
2016-08-08	30.50	31.49	29.86	29.99	1634202
2016-08-09	30.10	30.39	29.40	29.46	2564578
2016-08-10	21.15	21.45	19.10	19.70	19022017
2016-08-11	19.51	20.80	19.31	20.80	5771034
2016-08-12	20.86	21.68	20.63	21.54	2592428
2016-08-15	21.50	22.03	21.30	21.40	2273141
2016-08-16	21.40	21.65	21.20	21.43	1576262
2016-08-17	21.43	21.67	20.66	20.96	2490402
2016-08-18	21.11	21.43	20.70	21.24	1808858
2016-08-19	21.22	21.53	20.97	21.27	1854721
2016-08-22	21.27	21.48	21.04	21.13	1400035
2016-08-23	21.25	21.32	21.07	21.20	1281024
2016-08-24	21.25	21.44	21.01	21.05	1617922
2016-08-25	21.01	21.29	20.37	20.63	1088348
2016-08-26	20.70	21.14	20.50	20.66	861412
2016-08-29	20.59	20.86	20.40	20.71	1244351
2016-08-30	20.77	21.02	20.44	20.54	1001449
2016-08-31	20.54	20.65	20.19	20.36	1453261
2016-09-01	20.32	20.52	20.21	20.44	1059067
2016-09-02	20.55	20.73	20.36	20.65	1797452
2016-09-06	20.79	20.84	20.52	20.67	1550082
2016-09-07	20.65	20.79	20.08	20.32	2202263
2016-09-08	20.36	20.45	19.91	20.27	2359153
2016-09-09	20.19	20.60	20.15	20.30	1920230
2016-09-12	20.13	20.97	20.01	20.94	1974187
2016-09-13	20.88	21.03	20.57	20.94	2222815
2016-09-14	21.00	22.00	20.82	21.90	2161982
2016-09-15	21.80	22.40	21.53	22.31	1864086
2016-09-16	22.02	22.14	20.88	20.92	3337974
2016-09-19	21.12	21.34	20.82	20.87	1920370
2016-09-20	20.84	20.91	20.65	20.76	1558624
2016-09-21	21.29	21.29	20.22	20.75	1950451
2016-09-22	20.78	21.55	20.65	21.50	1079365
2016-09-23	21.33	21.95	21.25	21.67	1686867
2016-09-26	21.51	21.63	21.22	21.57	883067
2016-09-27	21.49	22.11	21.49	22.10	954405
2016-09-28	22.06	22.14	21.29	21.58	837441
2016-09-29	21.51	21.57	20.67	20.70	1746323
2016-09-30	20.88	21.05	20.52	20.58	2017944
2016-10-03	20.92	20.92	20.05	20.47	2577036
2016-10-04	20.50	20.80	20.31	20.59	1763814
2016-10-05	20.54	21.38	20.37	21.19	1138635
2016-10-06	21.00	21.21	21.00	21.18	1537918
2016-10-07	21.16	21.53	21.16	21.35	1328640
2016-10-10	20.22	21.02	18.58	18.87	3534604
2016-10-11	18.81	19.35	18.51	19.15	2924155
2016-10-12	19.19	19.43	18.90	19.21	1443804
2016-10-13	17.99	18.87	17.66	18.62	3744293
2016-10-14	18.65	18.93	18.55	18.63	1451507
2016-10-17	18.70	19.76	18.53	19.31	1725939
2016-10-18	19.49	20.15	19.38	19.91	1550729
2016-10-19	19.87	20.00	19.71	19.79	1506737
2016-10-20	19.82	19.98	19.47	19.57	1834590
2016-10-21	19.61	19.81	19.39	19.72	1933053
2016-10-24	19.86	19.86	19.52	19.70	634848
2016-10-25	19.68	19.80	19.50	19.52	620432
2016-10-26	19.62	19.86	19.43	19.53	827685
2016-10-27	19.66	19.90	19.54	19.65	889941
2016-10-28	19.64	19.83	19.39	19.66	784184
2016-10-31	19.71	19.88	19.61	19.71	711600
2016-11-01	19.78	19.90	19.36	19.49	1454571
2016-11-02	17.00	17.99	16.32	16.40	7149694
2016-11-03	16.98	17.00	15.92	16.26	2870388
2016-11-04	16.09	16.67	16.07	16.48	2079820
2016-11-07	16.77	17.06	16.33	16.92	1746117
2016-11-08	16.89	17.02	16.57	16.71	1862676
2016-11-09	17.19	17.97	16.85	17.38	2838468
2016-11-10	17.64	18.02	17.32	17.38	2347789
2016-11-11	17.38	17.90	17.11	17.29	1781077
2016-11-14	17.38	18.03	17.22	17.89	1737308
2016-11-15	17.88	17.95	16.96	16.98	1108841
2016-11-16	16.90	16.95	16.50	16.76	1406084
2016-11-17	16.70	17.18	16.70	17.16	672507
2016-11-18	17.25	17.36	16.73	16.80	833805
2016-11-21	16.88	17.43	16.73	17.16	619270
2016-11-22	17.30	17.36	16.73	17.05	870687
2016-11-23	16.95	17.23	16.59	17.22	776512
2016-11-25	17.20	17.47	17.11	17.46	432403
2016-11-28	17.37	17.39	16.77	16.93	803377
2016-11-29	16.99	17.25	16.95	17.10	558652
2016-11-30	17.34	17.34	16.59	16.69	838956
2016-12-01	16.60	16.85	16.22	16.64	1051970
2016-12-02	16.59	16.98	16.47	16.66	654868
2016-12-05	16.84	17.31	16.67	17.15	1343846
2016-12-06	16.97	17.34	16.89	17.31	803623
2016-12-07	17.11	17.30	16.65	16.77	1196398
2016-12-08	16.84	17.05	16.58	16.99	981887
2016-12-09	17.00	17.62	16.99	17.40	954547
2016-12-12	17.35	17.82	17.29	17.65	855769
2016-12-13	17.78	18.41	17.67	17.93	1339605
2016-12-14	18.00	18.33	17.60	17.66	1038124
2016-12-15	17.66	18.00	17.46	17.98	781728
2016-12-16	18.07	18.83	17.91	18.07	2425447
2016-12-19	18.76	18.81	18.14	18.18	1006856
2016-12-20	18.20	18.51	18.09	18.37	658278
2016-12-21	18.42	18.45	17.88	17.89	619740
2016-12-22	17.85	17.93	17.58	17.63	981973
2016-12-23	16.86	17.10	15.86	16.88	2039375
2016-12-27	17.14	17.50	16.91	17.01	1097320
2016-12-28	17.02	17.15	16.64	16.68	607450
2016-12-29	16.64	16.85	16.56	16.75	534528
2016-12-30	16.74	17.03	16.55	16.67	741973
2017-01-03	16.78	17.28	16.61	16.93	1152949
2017-01-04	16.86	17.67	16.77	17.62	1040690
2017-01-05	17.58	17.70	17.27	17.55	747616
2017-01-06	17.87	17.98	17.62	17.80	779776
2017-01-09	17.99	18.00	17.42	17.65	968236
2017-01-10	17.61	18.02	17.39	17.48	1034266
2017-01-11	17.42	17.55	15.98	16.12	2483170
2017-01-12	16.11	16.39	15.87	16.37	954346
2017-01-13	16.43	16.65	16.24	16.33	1253768
2017-01-17	16.35	16.35	15.59	15.81	1431980
2017-01-18	15.44	15.86	15.41	15.79	1423108
2017-01-19	15.77	15.80	15.37	15.46	949140
2017-01-20	15.48	15.74	15.36	15.66	1541930
2017-01-23	15.62	15.96	15.54	15.84	921395
2017-01-24	15.85	16.08	15.60	16.01	1130603
2017-01-25	16.16	16.82	16.07	16.19	1177629
2017-01-26	16.16	16.25	15.85	15.92	633819
2017-01-27	15.88	16.17	15.76	15.96	488324
2017-01-30	15.92	15.92	15.49	15.51	884056
2017-01-31	15.45	16.33	15.38	16.18	1514092
2017-02-01	16.26	16.56	15.98	16.08	1088914
2017-02-02	16.02	16.02	15.61	15.91	825906
2017-02-03	15.99	15.99	15.55	15.70	973754
2017-02-06	15.48	15.66	15.43	15.49	985875
2017-02-07	15.43	15.45	15.15	15.40	1860841
2017-02-08	17.69	17.89	16.34	16.52	6514781
2017-02-09	16.55	16.55	15.71	16.14	1990762
2017-02-10	16.12	16.25	15.98	15.99	947997
2017-02-13	16.99	17.18	16.61	16.98	5214464
2017-02-14	16.76	17.03	16.56	17.03	12889451
2017-02-15	16.96	17.41	16.85	17.38	1651517
2017-02-16	17.37	17.46	17.03	17.27	1573052
2017-02-17	17.30	18.66	17.09	18.62	2313459
2017-02-21	18.62	19.13	18.47	19.08	2734569
2017-02-22	18.68	19.26	18.68	18.80	2478313
2017-02-23	18.91	19.36	18.54	19.05	2290157
2017-02-24	18.99	19.14	18.56	18.98	1666711
2017-02-27	19.21	19.30	18.69	19.25	1606453
2017-02-28	19.25	19.56	18.94	19.43	2193332
2017-03-01	19.53	19.82	18.82	19.43	3108763
2017-03-02	19.30	19.72	18.92	19.02	1399955
2017-03-03	19.11	19.39	19.06	19.35	927630
2017-03-06	19.29	19.47	19.06	19.25	1242791
2017-03-07	19.02	19.40	18.95	19.12	1376445
2017-03-08	19.15	19.48	18.91	19.14	1289885
2017-03-09	19.07	19.19	18.74	19.15	1863829
2017-03-10	19.07	19.37	18.83	19.31	978050
2017-03-13	19.88	19.90	19.38	19.67	970950
2017-03-14	19.90	19.90	19.18	19.21	1013592
2017-03-15	19.21	19.77	18.86	19.07	1507846
2017-03-16	19.06	19.30	18.86	19.03	1172369
2017-03-17	18.89	19.21	18.83	19.05	3782503
2017-03-20	19.04	19.31	18.87	19.05	726856
2017-03-21	19.13	19.22	18.88	18.90	1660884
2017-03-22	18.89	19.18	18.74	19.18	807707
2017-03-23	19.02	19.40	18.91	19.15	779293
2017-03-24	19.22	19.49	19.07	19.38	920668
2017-03-27	19.29	19.66	18.59	19.25	2058140
2017-03-28	19.14	19.24	18.86	19.07	1414664
2017-03-29	19.07	19.30	18.90	19.20	954203
2017-03-30	19.33	19.33	18.87	19.12	687462
2017-03-31	19.10	19.26	19.08	19.20	982276
2017-04-03	19.15	19.33	18.89	18.98	1194890
2017-04-04	19.00	19.17	18.86	18.98	760817
2017-04-05	19.02	19.25	18.45	18.50	987909
2017-04-06	18.56	18.60	18.13	18.37	1170492
2017-04-07	18.28	18.74	18.09	18.69	1245901
2017-04-10	18.80	18.82	18.40	18.44	534652
2017-04-11	18.40	18.65	18.25	18.47	765701
2017-04-12	18.48	18.78	18.00	18.00	662342
2017-04-13	18.02	18.28	18.02	18.15	645599
2017-04-17	18.09	18.11	17.76	18.01	782886
2017-04-18	17.93	18.34	17.65	17.94	550550
2017-04-19	17.92	18.73	17.85	17.92	573910
2017-04-20	17.96	18.09	17.50	17.75	832048
2017-04-21	17.75	17.84	17.55	17.61	498905
2017-04-24	17.77	18.04	17.73	17.75	756833
2017-04-25	17.84	18.50	17.76	18.33	1301870
2017-04-26	18.26	18.56	18.01	18.46	1117102
2017-04-27	18.46	18.56	18.26	18.33	789043
2017-04-28	18.31	18.59	18.09	18.39	599899
2017-05-01	18.47	18.69	18.19	18.68	902055
2017-05-02	18.68	18.80	18.37	18.68	1852685
2017-05-03	20.88	22.51	20.48	22.50	4543044
2017-05-04	22.50	22.81	21.85	21.92	1951892
2017-05-05	21.80	22.71	21.78	22.38	1457308
2017-05-08	22.44	23.27	21.98	22.02	1390135
2017-05-09	22.12	23.29	22.02	23.19	1123078
2017-05-10	23.23	23.24	22.63	22.72	750898
2017-05-11	22.70	22.70	21.86	22.04	1177742
2017-05-12	22.09	22.33	21.68	22.15	799618
2017-05-15	22.36	22.49	22.15	22.26	715945
2017-05-16	22.23	22.35	21.78	21.93	940373
2017-05-17	21.71	22.02	21.41	21.48	694338
2017-05-18	21.35	21.67	21.32	21.63	666372
2017-05-19	21.62	21.81	21.01	21.08	673039
2017-05-22	21.05	21.73	21.04	21.15	753924
2017-05-23	21.13	21.40	20.60	20.62	704382
2017-05-24	20.68	20.78	20.43	20.47	654280
2017-05-25	20.58	20.69	20.12	20.21	584304
2017-05-26	20.22	20.65	20.09	20.31	701207
2017-05-30	20.25	20.72	20.08	20.08	810728
2017-05-31	20.09	20.40	19.75	20.35	1093157
2017-06-01	20.24	20.69	20.01	20.46	1646465
2017-06-02	20.53	20.94	20.31	20.70	1008848
2017-06-05	20.70	21.33	20.49	21.12	1044482
2017-06-06	21.10	22.00	20.87	21.60	1172547
2017-06-07	21.54	21.63	21.29	21.50	796298
2017-06-08	21.47	21.82	21.01	21.66	632844
2017-06-09	21.57	22.13	21.21	21.98	754950
2017-06-12	21.99	22.46	21.85	22.24	1022123
2017-06-13	22.27	22.68	22.24	22.66	816044
2017-06-14	22.63	23.19	22.55	23.04	897487
2017-06-15	22.84	23.67	22.72	23.39	1485675
2017-06-16	23.37	24.03	23.25	23.88	1955957
2017-06-19	24.03	24.49	23.80	24.47	1170430
2017-06-20	24.40	25.77	24.34	25.05	2016750
2017-06-21	25.08	26.93	24.85	26.47	2195708
2017-06-22	26.59	26.99	25.86	26.26	1283877
2017-06-23	26.26	26.42	26.01	26.39	3450340
2017-06-26	26.55	26.75	26.11	26.42	687745
2017-06-27	26.34	26.34	25.37	25.41	843362
2017-06-28	25.60	26.37	25.02	26.26	1110697
2017-06-29	26.11	26.28	25.30	25.67	717652
2017-06-30	25.69	25.99	25.56	25.84	437441
2017-07-03	25.83	26.18	25.65	25.72	201703
2017-07-05	25.73	25.89	25.23	25.75	931792
2017-07-06	25.67	25.75	25.12	25.34	483151
2017-07-07	25.45	25.74	25.36	25.66	338339
2017-07-10	25.66	25.69	25.09	25.17	840983
2017-07-11	25.54	25.78	24.86	25.25	722214
2017-07-12	25.36	25.65	25.18	25.62	440172
2017-07-13	25.59	25.59	24.90	25.34	565214
2017-07-14	25.35	25.46	24.65	24.74	680312
2017-07-17	24.82	25.00	24.54	24.70	968750
2017-07-18	24.67	24.94	24.59	24.72	1037426
2017-07-19	24.75	25.03	24.47	24.75	764073
2017-07-20	24.67	24.76	24.20	24.32	1095677
2017-07-21	24.49	24.61	23.83	24.16	2912758
2017-07-24	24.18	24.45	24.01	24.16	819313
2017-07-25	24.23	24.30	23.80	23.86	757283
2017-07-26	23.74	23.92	23.54	23.74	712797
2017-07-27	23.79	23.98	23.34	23.46	1105722
2017-07-28	23.40	23.76	23.28	23.66	613248
2017-07-31	23.66	24.73	23.47	24.27	1043906
2017-08-01	24.25	24.51	23.90	24.22	716382
2017-08-02	24.25	24.54	23.81	24.01	725678
2017-08-03	24.07	24.36	23.86	24.26	690682
2017-08-04	24.32	24.92	24.16	24.89	706074
2017-08-07	24.71	25.43	24.71	25.21	1382826
2017-08-08	25.24	25.71	24.97	25.55	1863830
2017-08-09	24.01	28.18	23.95	27.98	2712063
2017-08-10	27.83	28.39	26.55	27.20	1828789
2017-08-11	27.36	27.94	27.22	27.76	1573744
2017-08-14	28.00	28.00	27.30	27.87	1321254
2017-08-15	27.81	28.29	27.63	28.05	962288
2017-08-16	28.20	28.37	27.26	27.85	1065451
2017-08-17	27.75	28.08	27.44	27.86	664189
2017-08-18	28.27	29.01	28.26	28.80	1315637
2017-08-21	28.90	29.30	28.82	28.94	1176895
2017-08-22	28.98	29.16	28.82	28.96	620654
2017-08-23	28.96	29.52	28.92	29.25	741585
2017-08-24	29.26	29.69	29.24	29.52	1419929
2017-08-25	29.48	29.64	29.19	29.32	758912
2017-08-28	29.49	29.64	29.29	29.57	763847
2017-08-29	29.42	29.97	29.20	29.90	832169
2017-08-30	29.83	30.25	29.81	30.11	1201362
2017-08-31	30.03	30.73	30.03	30.49	1087103
2017-09-01	30.57	30.61	30.10	30.25	1164000
2017-09-05	30.22	30.37	30.00	30.32	652985
2017-09-06	31.32	33.20	31.17	32.57	2560196
2017-09-07	32.75	33.42	32.14	32.42	1686376
2017-09-08	32.22	32.92	32.16	32.53	897520
2017-09-11	32.62	32.79	31.84	32.10	806006
2017-09-12	32.04	32.35	31.83	32.34	767981
2017-09-13	32.27	32.65	32.06	32.57	535826
2017-09-14	32.46	32.78	32.17	32.75	503624
2017-09-15	32.86	32.93	32.62	32.87	749924
2017-09-18	32.90	33.33	32.89	33.05	529700
2017-09-19	32.92	33.22	32.72	32.91	618890
2017-09-20	32.96	33.67	32.90	33.51	1068539
2017-09-21	33.38	33.81	33.22	33.61	567093
2017-09-22	33.88	33.90	33.52	33.79	532296
2017-09-25	33.86	34.57	33.85	34.51	1027199
2017-09-26	34.50	34.86	34.29	34.48	708814
2017-09-27	34.73	36.09	34.67	36.00	905512
2017-09-28	36.00	36.49	35.80	36.20	731674
2017-09-29	36.34	36.45	36.04	36.18	642879
2017-10-02	35.85	36.85	35.84	36.78	839043
2017-10-03	36.89	37.14	36.63	37.13	575162
2017-10-04	37.00	37.00	36.10	36.37	680173
2017-10-05	36.37	36.87	35.30	36.51	1182548
2017-10-06	36.56	37.23	36.46	37.14	824172
2017-10-09	37.30	37.30	36.02	36.62	910904
2017-10-10	36.65	36.92	36.44	36.85	537887
2017-10-11	36.76	37.25	36.76	36.91	499692
2017-10-12	36.72	36.90	36.06	36.55	673489
2017-10-13	36.68	36.68	36.20	36.44	493033
2017-10-16	36.84	36.99	35.71	36.10	596840
2017-10-17	35.95	36.25	35.83	35.84	629669
2017-10-18	35.50	35.72	34.36	34.44	1402369
2017-10-19	34.55	34.61	33.89	34.39	812091
2017-10-20	34.60	35.07	34.20	34.86	977865
2017-10-23	34.80	35.36	34.67	34.82	494037
2017-10-24	35.02	35.20	33.64	33.81	1079909
2017-10-25	33.81	34.10	32.45	33.69	1051963
2017-10-26	33.62	34.37	33.36	33.95	520177
2017-10-27	34.00	34.95	33.70	34.86	539158
2017-10-30	34.61	34.86	34.02	34.45	802552
2017-10-31	34.66	35.20	34.26	34.28	837753
2017-11-01	34.46	34.84	33.74	33.84	893138
2017-11-02	32.78	32.78	27.23	28.56	3053204
2017-11-03	28.92	29.47	28.26	28.45	3053974
2017-11-06	28.60	30.47	28.60	30.30	1907612
2017-11-07	30.07	30.44	28.89	29.90	1752123
2017-11-08	31.06	33.60	29.37	30.12	2185800
2017-11-09	29.93	31.48	29.75	31.09	1259180
2017-11-10	31.01	31.65	30.69	31.55	812215
2017-11-13	31.58	32.68	31.20	32.47	1073923
2017-11-14	32.45	32.53	31.06	31.36	1169893
2017-11-15	31.29	31.35	30.70	31.25	1062556
2017-11-16	31.46	33.80	31.30	33.41	1567961
2017-11-17	33.21	33.37	32.44	32.88	956880
2017-11-20	33.36	33.39	32.34	32.66	936867
2017-11-21	32.70	33.17	32.54	33.00	426240
2017-11-22	33.00	33.30	32.47	32.87	323336
2017-11-24	32.89	33.29	32.51	33.26	253026
2017-11-27	33.39	33.67	32.45	32.60	506363
2017-11-28	32.74	32.75	32.03	32.66	399198
2017-11-29	32.79	32.90	32.35	32.81	439371
2017-11-30	32.93	34.75	32.91	34.63	995912
2017-12-01	34.60	34.74	32.23	33.82	652697
2017-12-04	34.00	34.57	33.34	33.53	588811
2017-12-05	33.48	33.94	32.65	32.88	538452
2017-12-06	32.83	33.27	32.20	33.12	555638
2017-12-07	33.00	33.11	32.22	33.07	770310
2017-12-08	33.00	34.14	32.45	33.74	738620
2017-12-11	33.50	33.64	31.49	32.48	1152948
2017-12-12	32.66	33.13	32.28	32.58	529899
2017-12-13	32.42	33.39	32.30	33.27	679344
2017-12-14	33.19	33.46	32.80	33.14	671138
2017-12-15	33.19	33.83	32.89	33.47	2748212
2017-12-18	33.59	34.07	33.24	33.72	729255
2017-12-19	33.80	34.11	33.06	33.35	563654
2017-12-20	33.36	34.88	33.36	34.49	632841
2017-12-21	34.55	34.86	34.20	34.25	497843
2017-12-22	34.31	34.50	33.99	34.23	297756
2017-12-26	34.24	34.72	34.14	34.19	460402
2017-12-27	34.15	34.71	34.05	34.67	335677
2017-12-28	34.86	34.86	34.37	34.59	258605
2017-12-29	34.60	35.24	34.32	34.35	484363
2018-01-02	34.30	35.36	34.19	34.91	501118
2018-01-03	35.00	35.25	34.74	35.10	496027
2018-01-04	35.44	35.58	34.15	34.38	461465
2018-01-05	34.71	34.99	34.42	34.83	392918
2018-01-08	34.84	34.84	33.55	33.74	532965
2018-01-09	33.79	34.80	33.41	34.66	700301
2018-01-10	34.59	34.83	33.85	34.81	353254
2018-01-11	34.83	35.61	34.53	35.53	492729
2018-01-12	35.63	36.44	35.31	36.05	670506
2018-01-16	36.31	36.31	35.77	35.79	1073954
2018-01-17	35.95	36.92	35.90	36.84	1041050
2018-01-18	36.97	38.27	36.72	37.99	1030610
2018-01-19	38.00	38.65	37.60	38.62	924062
2018-01-22	38.73	40.36	38.48	39.88	1173950
2018-01-23	39.79	40.55	39.22	40.37	655795
2018-01-24	40.50	41.57	40.21	40.37	935410
2018-01-25	40.53	40.95	40.21	40.93	510822
2018-01-26	41.23	41.23	40.27	41.01	367874
2018-01-29	39.03	39.64	37.26	38.45	1674161
2018-01-30	38.20	38.98	37.80	38.90	641609
2018-01-31	38.89	39.38	36.60	36.88	717799
2018-02-01	36.85	37.75	36.26	37.65	562098
2018-02-02	37.29	37.82	35.93	36.16	759105
2018-02-05	35.95	36.10	34.38	34.40	1216972
2018-02-06	33.71	36.15	33.06	35.81	1010335
2018-02-07	35.76	36.19	33.50	33.83	1365730
2018-02-08	34.13	34.25	32.62	32.62	1020943
2018-02-09	32.89	33.41	31.50	32.96	929118
2018-02-12	33.08	33.84	32.46	33.22	651633
2018-02-13	33.04	33.29	32.45	33.05	604099
2018-02-14	32.72	34.08	32.72	33.70	686287
2018-02-15	33.79	34.40	31.87	33.38	1008099
2018-02-16	33.29	33.33	32.18	32.81	963062
2018-02-20	32.80	33.49	32.38	32.55	535127
2018-02-21	32.51	34.19	32.51	33.31	721265
2018-02-22	33.28	33.51	32.56	32.70	378544
2018-02-23	32.82	33.25	32.13	33.14	392166
2018-02-26	33.14	33.63	32.97	33.34	254635
2018-02-27	33.45	33.53	32.81	32.83	402840
2018-02-28	32.81	33.62	32.40	32.42	440565
2018-03-01	32.48	32.61	31.61	31.80	453827
2018-03-02	31.60	33.09	31.30	33.00	396495
2018-03-05	32.83	33.47	32.36	33.13	304974
2018-03-06	33.28	33.74	31.19	32.10	1259111
2018-03-07	31.69	32.87	31.38	32.74	681031
2018-03-08	32.85	32.97	31.55	31.81	588852
2018-03-09	32.08	32.73	31.88	32.57	411842
2018-03-12	32.79	33.25	32.62	33.02	302404
2018-03-13	30.84	30.84	28.51	29.01	2458248
2018-03-14	28.99	29.85	28.99	29.25	864757
2018-03-15	29.44	29.91	28.96	29.15	560310
2018-03-16	29.12	30.27	29.08	30.17	1431155
2018-03-19	30.10	30.18	29.00	29.41	542909
2018-03-20	29.50	29.99	29.19	29.60	446543
2018-03-21	30.64	31.09	30.33	30.71	692318
2018-03-22	30.35	30.40	29.02	29.11	762318
2018-03-23	29.20	29.39	28.70	28.83	469257
2018-03-26	29.27	30.04	28.90	30.01	915791
2018-03-27	30.03	30.29	29.21	29.39	627339
2018-03-28	29.51	30.24	29.07	29.67	565454
2018-03-29	29.77	29.99	29.42	29.55	580389
2018-04-02	29.76	30.42	28.90	29.15	699148
2018-04-03	29.74	30.05	29.09	29.55	741344
2018-04-04	29.06	29.98	28.67	29.79	639845
2018-04-05	30.05	30.05	29.27	29.43	585613
2018-04-06	29.16	29.29	27.74	28.00	877916
2018-04-09	27.94	28.65	27.83	28.35	982672
2018-04-10	28.82	28.82	27.45	27.75	1202215
2018-04-11	27.64	28.76	27.27	28.38	703445
2018-04-12	28.62	29.30	28.29	29.05	515737
2018-04-13	29.22	29.45	28.69	29.09	389899
2018-04-16	29.25	29.52	28.86	28.90	632123
2018-04-17	29.15	29.55	28.89	29.28	551842
2018-04-18	29.36	29.54	28.84	28.95	561012
2018-04-19	28.85	29.48	28.73	29.04	416001
2018-04-20	28.94	29.37	28.72	28.90	454648
2018-04-23	28.87	29.35	28.79	29.13	484476
2018-04-24	29.13	29.26	28.24	28.58	420458
2018-04-25	28.59	28.90	28.04	28.41	601307
2018-04-26	28.53	29.28	28.26	29.17	417790
2018-04-27	29.25	29.42	28.75	29.22	326645
2018-04-30	29.29	29.32	28.24	28.29	381755
2018-05-01	28.39	28.39	27.44	27.97	603886
2018-05-02	27.99	29.13	27.84	28.08	491337
2018-05-03	28.08	28.27	27.49	27.81	486727
2018-05-04	27.63	28.41	27.59	28.03	469148
2018-05-07	28.27	29.32	28.27	28.98	849823
2018-05-08	29.38	33.91	29.38	33.55	2379822
2018-05-09	33.47	33.87	32.12	33.37	964928
2018-05-10	33.50	33.99	32.86	33.78	801208
2018-05-11	33.84	35.00	33.45	34.86	1087613
2018-05-14	34.88	35.12	33.88	34.48	666040
2018-05-15	34.18	34.22	33.42	33.81	603891
2018-05-16	33.91	35.15	33.87	34.88	621715
2018-05-17	34.85	35.45	34.39	34.96	463191
2018-05-18	35.11	35.67	34.63	35.40	573121
2018-05-21	35.53	35.95	35.28	35.68	468689
2018-05-22	35.81	35.91	35.22	35.38	416787
2018-05-23	35.09	35.74	34.91	35.49	527169
2018-05-24	35.50	36.11	35.41	35.94	506836
2018-05-25	35.88	36.09	35.58	35.87	314578
2018-05-29	35.74	37.57	35.63	37.55	1256900
2018-05-30	37.64	38.12	36.57	36.73	1187335
2018-05-31	36.86	37.57	36.40	36.51	588477
2018-06-01	36.97	39.52	36.75	39.47	1125890
2018-06-04	39.36	39.90	38.65	39.77	785318
2018-06-05	39.90	39.90	38.96	39.79	479479
2018-06-06	39.80	39.80	39.11	39.34	343175
2018-06-07	39.35	39.35	38.77	39.12	382931
2018-06-08	38.91	39.61	38.91	39.17	362268
2018-06-11	39.17	39.36	38.74	39.08	420024
2018-06-12	39.28	39.41	38.70	39.18	507369
2018-06-13	39.00	39.30	38.67	38.90	587291
2018-06-14	39.18	39.31	38.17	38.83	587365
2018-06-15	38.79	39.86	38.77	39.42	1910100
2018-06-18	39.35	40.72	38.83	40.17	975474
2018-06-19	39.80	40.03	39.35	39.52	534068
2018-06-20	39.85	39.85	38.34	39.05	733619
2018-06-21	39.25	39.34	38.55	38.69	631401
2018-06-22	38.99	39.13	38.57	38.87	2734033
2018-06-25	38.70	38.70	37.95	38.38	608700
2018-06-26	38.58	38.87	37.79	38.09	979815
2018-06-27	38.32	38.32	36.65	36.78	733445
2018-06-28	36.90	37.60	36.07	37.15	730443
2018-06-29	37.34	37.75	36.82	37.37	796258
2018-07-02	37.20	37.78	36.70	37.71	664233
2018-07-03	37.82	38.29	37.36	37.57	205543
2018-07-05	37.57	37.88	37.37	37.59	326067
2018-07-06	37.76	38.13	37.48	37.94	447230
2018-07-09	38.08	38.08	37.45	37.71	444675
2018-07-10	38.01	38.10	37.44	38.03	684868
2018-07-11	40.17	44.31	40.00	43.04	3920795
2018-07-12	43.13	43.19	42.14	42.96	856746
2018-07-13	42.98	43.56	42.62	42.69	643712
2018-07-16	42.47	42.47	40.79	42.02	685247
2018-07-17	42.11	43.24	41.93	42.82	689799
2018-07-18	42.84	43.00	42.09	42.82	436839
2018-07-19	42.92	43.88	42.54	43.75	623066
2018-07-20	43.80	43.90	43.22	43.71	835077
2018-07-23	43.83	44.12	43.07	43.76	609064
2018-07-24	44.15	44.40	43.48	43.85	639978
2018-07-25	43.87	44.07	43.24	43.57	538243
2018-07-26	43.67	44.06	42.50	43.21	1829829
2018-07-27	43.33	43.38	42.23	42.57	446547
2018-07-30	42.64	42.86	41.80	42.75	678395
2018-07-31	42.95	44.06	42.53	43.75	689568
2018-08-01	43.75	44.52	43.37	44.04	611392
2018-08-02	43.90	44.09	42.59	43.60	1226525
2018-08-03	43.63	44.26	42.98	44.00	386836
2018-08-06	44.04	44.68	43.51	44.40	896526
2018-08-07	44.68	44.87	43.83	44.17	600345
2018-08-08	44.25	44.58	43.00	43.22	536488
2018-08-09	43.38	43.75	42.92	43.04	722185
2018-08-10	42.94	43.61	42.50	42.53	482967
2018-08-13	42.29	42.29	41.22	41.97	780179
2018-08-14	42.22	42.42	41.55	41.98	363108
2018-08-15	41.95	41.98	41.21	41.79	365770
2018-08-16	42.05	42.49	41.32	41.99	418149
2018-08-17	41.71	41.83	40.93	41.67	514239
2018-08-20	41.95	42.42	41.48	41.92	339379
2018-08-21	42.06	43.40	41.83	42.84	1074673
2018-08-22	43.50	48.87	43.50	48.20	2997892
2018-08-23	49.29	49.85	47.85	49.31	1503263
2018-08-24	49.00	49.51	48.31	48.62	810865
2018-08-27	48.71	49.35	48.14	49.30	588120
2018-08-28	49.23	49.94	48.86	49.47	1369489
2018-08-29	49.62	49.95	49.18	49.73	728746
2018-08-30	49.33	49.90	49.13	49.55	506523
2018-08-31	49.68	50.01	49.05	49.79	471508
2018-09-04	49.72	50.44	49.48	50.34	800563
2018-09-05	47.43	47.99	44.78	46.16	1420862
2018-09-06	46.03	46.52	45.25	46.10	759330
2018-09-07	46.09	46.58	45.50	45.65	478127
2018-09-10	45.99	46.90	45.91	46.74	523447
2018-09-11	44.82	46.31	44.01	46.09	489100
2018-09-12	46.12	47.20	45.84	47.06	502537
2018-09-13	47.44	47.90	46.25	47.31	526691
2018-09-14	47.25	47.96	46.94	47.56	449136
2018-09-17	47.70	47.73	46.26	46.35	451560
2018-09-18	46.17	47.78	45.24	47.70	521329
2018-09-19	47.69	48.26	47.10	47.85	456391
2018-09-20	47.95	47.98	46.93	47.37	423670
2018-09-21	47.22	47.47	45.92	46.27	1108808
2018-09-24	46.49	47.42	46.47	46.93	559116
2018-09-25	47.18	48.37	46.60	46.65	520373
2018-09-26	46.85	46.96	45.56	45.97	976913
2018-09-27	46.12	47.10	45.67	46.30	461747
2018-09-28	46.17	46.91	45.67	46.00	703710
2018-10-01	46.31	46.36	44.48	44.64	667067
2018-10-02	44.46	45.21	44.03	44.32	628765
2018-10-03	44.64	45.85	44.04	45.56	558074
2018-10-04	45.67	45.67	44.00	44.85	826492
2018-10-05	45.09	45.31	43.31	44.09	674744
2018-10-08	42.30	43.90	41.77	43.02	706741
2018-10-09	42.80	44.21	42.49	43.19	629500
2018-10-10	46.41	48.77	44.71	44.86	1131672
2018-10-11	44.55	45.49	43.61	43.69	741844
2018-10-12	44.22	44.25	42.84	43.50	970516
2018-10-15	43.57	44.48	43.30	43.64	786360
2018-10-16	43.96	45.55	43.39	45.28	1094965
2018-10-17	45.28	45.81	43.96	44.45	624438
2018-10-18	44.56	44.88	43.94	44.59	548787
2018-10-19	44.52	44.97	43.89	44.26	1127147
2018-10-22	44.11	44.98	42.62	43.71	654312
2018-10-23	43.18	43.65	42.41	43.34	592903
2018-10-24	43.46	43.94	41.91	42.06	663453
2018-10-25	42.37	43.73	42.04	42.89	1006668
2018-10-26	42.51	44.25	41.80	43.94	618605
2018-10-29	44.49	44.76	41.68	42.42	588996
2018-10-30	42.25	45.50	42.25	45.47	683571
2018-10-31	45.84	46.76	44.77	45.03	764110
2018-11-01	44.65	44.65	37.44	39.40	4669301
2018-11-02	39.29	40.62	38.16	38.42	1212825
2018-11-05	38.64	38.94	38.13	38.31	1076720
2018-11-06	38.27	38.61	36.48	36.67	1399817
2018-11-07	35.33	35.81	32.51	32.82	3290484
2018-11-08	32.90	33.13	31.09	31.16	1449963
2018-11-09	30.82	32.06	30.10	30.85	1369527
2018-11-12	30.91	30.91	29.63	29.66	1223450
2018-11-13	29.90	30.36	29.33	29.99	1128181
2018-11-14	30.11	30.81	29.08	29.55	1050315
2018-11-15	29.39	31.19	29.39	31.00	952621
2018-11-16	30.78	31.58	30.53	31.41	873069
2018-11-19	32.34	32.60	31.76	32.19	1337919
2018-11-20	31.90	32.82	31.60	31.70	1183082
2018-11-21	31.71	32.10	30.17	30.69	774478
2018-11-23	30.65	31.37	30.59	30.71	550277
2018-11-26	30.92	31.11	30.24	31.03	710139
2018-11-27	30.94	31.63	30.47	31.08	773254
2018-11-28	31.34	31.62	30.51	31.44	927023
2018-11-29	31.26	32.40	31.12	32.05	734897
2018-11-30	32.89	33.67	32.18	32.24	1056150
2018-12-03	32.73	32.94	31.71	32.59	1093820
2018-12-04	32.56	32.89	31.20	31.59	1084203
2018-12-06	31.47	32.14	31.06	32.13	900989
2018-12-07	31.97	32.39	31.40	31.51	975530
2018-12-10	31.42	31.82	30.79	31.20	906384
2018-12-11	31.49	31.53	30.24	30.79	540109
2018-12-12	31.04	31.95	30.79	31.30	1166837
2018-12-13	31.30	31.80	31.05	31.25	623333
2018-12-14	31.06	31.32	30.66	31.15	566386
2018-12-17	31.15	31.85	30.89	31.05	896545
2018-12-18	31.16	31.32	28.50	29.50	1148386
2018-12-19	29.58	29.85	28.65	29.08	1291137
2018-12-20	29.00	29.42	27.99	28.64	950907
2018-12-21	28.57	29.32	27.25	27.41	2912691
2018-12-24	27.28	27.74	26.80	27.23	295340
2018-12-26	27.40	28.64	27.17	28.61	680349
2018-12-27	28.03	28.52	27.35	28.48	436989
2018-12-28	28.60	29.08	28.13	28.60	310168
2018-12-31	28.66	29.22	28.57	29.07	525923
2019-01-02	28.88	29.20	28.22	29.00	781962
2019-01-03	29.24	29.72	28.63	29.29	976076
2019-01-04	30.52	32.41	29.68	31.32	2217994
2019-01-07	30.21	30.35	27.29	27.98	2482782
2019-01-08	28.66	29.05	28.10	28.95	1381181
2019-01-09	29.12	30.93	29.12	30.49	1235304
2019-01-10	30.48	30.72	30.05	30.67	748449
2019-01-11	30.58	30.84	30.05	30.26	694905
2019-01-14	30.12	30.77	28.86	28.92	1079985
2019-01-15	29.03	29.48	28.78	29.34	618717
2019-01-16	29.32	29.66	27.99	28.22	867985
2019-01-17	28.12	28.87	28.03	28.62	786686
2019-01-18	28.72	29.71	28.72	29.67	467310
2019-01-22	29.74	29.74	28.62	28.89	652242
2019-01-23	29.01	29.20	28.12	28.40	719165
2019-01-24	28.35	28.67	27.36	27.92	737397
2019-01-25	27.96	28.11	27.40	27.70	1004476
2019-01-28	27.54	27.87	27.11	27.39	1143587
2019-01-29	27.40	27.76	27.20	27.58	967930
2019-01-30	27.78	28.92	27.53	28.90	822993
2019-01-31	28.76	28.94	28.06	28.19	784882
2019-02-01	28.24	28.52	26.85	26.93	1145185
2019-02-04	26.92	27.72	26.90	27.71	1137288
2019-02-05	27.63	28.67	27.53	27.87	1246924
2019-02-06	26.80	30.16	26.05	28.63	1984505
2019-02-07	28.81	29.28	27.96	28.13	911347
2019-02-08	28.00	29.42	27.82	29.39	741232
2019-02-11	29.42	29.80	28.98	29.25	868567
2019-02-12	29.43	30.59	29.40	30.52	700829
2019-02-13	30.58	31.37	30.10	30.18	787822
2019-02-14	30.19	30.95	30.13	30.91	634442
2019-02-15	31.11	31.65	30.50	31.46	1243754
2019-02-19	31.37	31.62	31.03	31.48	1033672
2019-02-20	31.48	32.32	31.26	31.98	1071835
2019-02-21	31.99	32.00	31.23	31.70	873489
2019-02-22	31.81	32.43	31.44	32.41	830851
2019-02-25	32.60	32.86	31.69	31.79	851599
2019-02-26	31.66	31.98	30.38	30.44	905393
2019-02-27	30.35	30.91	29.70	30.88	906984
2019-02-28	30.90	31.33	30.70	31.03	816605
2019-03-01	31.15	31.56	30.57	30.84	913854
2019-03-04	31.03	31.11	30.05	30.43	733410
2019-03-05	30.42	30.47	29.60	29.63	585604
2019-03-06	29.61	29.62	28.42	28.48	859345
2019-03-07	28.39	29.17	28.00	28.89	630815
2019-03-08	28.69	29.32	28.52	29.17	624274
2019-03-11	29.33	30.01	29.01	29.97	1105336
2019-03-12	30.83	32.16	30.82	31.89	1190889
2019-03-13	32.00	33.00	31.78	32.51	1305344
2019-03-14	33.28	34.33	33.13	34.14	1686731
2019-03-15	34.06	34.08	33.57	33.65	2457107
2019-03-18	33.90	33.95	33.25	33.91	1168815
2019-03-19	34.00	34.20	33.38	33.39	755255
2019-03-20	33.41	33.65	32.96	33.04	599080
2019-03-21	32.76	33.54	32.32	33.52	851201
2019-03-22	33.30	33.58	32.95	33.10	901726
2019-03-25	33.11	33.34	32.61	33.16	796843
2019-03-26	33.44	34.27	33.14	34.22	625774
2019-03-27	34.23	35.00	34.15	34.66	1069332
2019-03-28	34.67	35.06	34.56	34.70	687503
2019-03-29	34.93	35.09	33.07	33.20	1331015
2019-04-01	33.38	33.86	32.99	33.10	586177
2019-04-02	33.29	33.41	32.76	32.80	571990
2019-04-03	32.79	32.79	31.45	31.72	1087372
2019-04-04	31.85	32.27	31.02	32.16	895768
2019-04-05	32.19	32.85	32.19	32.83	401747
2019-04-08	32.89	33.05	32.33	32.82	411848
2019-04-09	32.69	33.36	32.02	32.70	427064
2019-04-10	32.68	33.36	32.68	33.33	437472
2019-04-11	33.47	33.67	33.20	33.56	664512
2019-04-12	33.53	33.79	32.67	32.70	532752
2019-04-15	32.72	33.27	32.64	33.25	342144
2019-04-16	33.36	33.48	32.82	33.00	469428
2019-04-17	33.10	33.10	31.63	32.05	753079
2019-04-18	32.05	32.27	31.31	32.05	530395
2019-04-22	31.98	32.23	31.66	31.92	340887
2019-04-23	32.08	32.64	31.64	32.45	643828
2019-04-24	32.60	32.65	32.02	32.05	409950
2019-04-25	31.99	31.99	31.51	31.59	605772
2019-04-26	31.60	31.93	31.48	31.75	359119
2019-04-29	31.75	32.26	31.71	31.84	563053
2019-04-30	31.96	32.15	31.17	31.48	591788
2019-05-01	31.55	32.71	31.54	31.92	925782
2019-05-02	32.05	33.21	31.97	33.18	397333
2019-05-03	33.33	34.38	33.14	34.34	570765
2019-05-06	33.86	35.04	33.50	35.00	610742
2019-05-07	34.67	35.24	33.90	34.33	766770
2019-05-08	31.01	31.29	26.02	27.00	4968460
2019-05-09	27.01	27.94	26.70	27.69	1422095
2019-05-10	27.55	28.43	27.50	28.04	1156626
2019-05-13	27.50	27.63	26.73	26.84	982708
2019-05-14	27.09	27.16	26.42	26.58	807994
2019-05-15	26.32	26.73	26.20	26.55	871132
2019-05-16	26.56	26.94	26.33	26.41	670579
2019-05-17	26.25	26.52	25.68	26.00	1765357
2019-05-20	25.80	25.80	25.19	25.20	941586
2019-05-21	25.50	25.89	24.97	25.76	1085336
2019-05-22	25.61	25.71	24.61	24.81	692109
2019-05-23	24.60	24.77	23.93	24.14	1284203
2019-05-24	24.40	25.08	24.25	24.49	672198
2019-05-28	24.47	24.56	23.37	23.45	1360558
2019-05-29	23.30	23.85	23.08	23.55	2972570
2019-05-30	23.67	24.47	23.47	24.33	1034946
2019-05-31	23.99	24.93	23.99	24.77	1143948
2019-06-03	24.71	24.99	23.92	24.12	925173
2019-06-04	24.42	25.02	24.35	24.90	908077
2019-06-05	24.95	25.55	24.87	25.27	589883
2019-06-06	25.16	25.58	24.72	24.88	570503
2019-06-07	24.93	25.44	24.89	25.01	601317
2019-06-10	25.00	25.12	23.98	24.14	750946
2019-06-11	24.33	24.53	23.45	23.60	590896
2019-06-12	23.55	24.82	23.55	24.44	704426
2019-06-13	24.51	26.29	24.51	25.99	1269427
2019-06-14	25.74	26.24	23.52	24.01	1421187
2019-06-17	24.09	24.78	23.81	24.76	757229
2019-06-18	24.94	25.51	24.05	24.19	706652
2019-06-19	24.20	24.57	24.19	24.26	650014
2019-06-20	24.43	24.53	23.86	23.94	606929
2019-06-21	23.92	23.92	23.37	23.52	1107899
2019-06-24	23.52	23.55	22.78	23.04	1015955
2019-06-25	23.12	23.41	22.21	22.67	1474173
2019-06-26	22.83	26.73	22.07	26.52	3114927
2019-06-27	26.07	26.85	25.05	26.76	2175202
2019-06-28	26.74	27.95	26.44	27.78	3463277
2019-07-01	28.12	28.36	27.38	27.49	1124399
2019-07-02	27.40	28.18	27.09	27.95	759383
2019-07-03	27.96	28.01	27.47	27.97	571506
2019-07-05	27.79	27.89	27.33	27.65	421555
2019-07-08	27.62	27.63	26.83	27.21	474191
2019-07-09	26.06	26.75	26.04	26.70	725746
2019-07-10	26.53	26.85	26.48	26.53	636150
2019-07-11	26.73	26.99	25.01	25.18	767720
2019-07-12	25.23	25.99	25.03	25.72	522130
2019-07-15	25.91	26.12	25.32	26.06	502500
2019-07-16	25.88	26.14	25.64	25.99	286363
2019-07-17	26.09	26.46	25.79	26.30	396430
2019-07-18	26.26	26.69	26.09	26.68	600479
2019-07-19	26.62	29.70	26.62	28.51	2335459
2019-07-22	28.62	28.99	27.32	27.72	1136699
2019-07-23	27.75	28.51	27.55	28.37	441369
2019-07-24	28.28	28.80	28.03	28.74	381943
2019-07-25	28.72	28.87	28.04	28.15	672477
2019-07-26	28.15	28.98	28.06	28.93	510564
2019-07-29	27.49	28.75	26.68	28.71	668614
2019-07-30	28.63	29.52	28.41	29.51	610855
2019-07-31	29.55	29.63	29.05	29.14	664347
2019-08-01	29.23	46.94	28.92	45.01	10968425
2019-08-02	44.27	48.40	43.87	47.08	4114038
2019-08-05	45.24	47.05	44.90	45.24	2376345
2019-08-06	45.48	45.87	42.38	44.83	1400179
2019-08-07	45.20	45.52	44.18	44.90	901954
2019-08-08	44.94	46.35	44.25	45.86	868982
2019-08-09	45.61	45.92	45.04	45.48	701456
2019-08-12	45.51	46.02	44.35	45.28	701910
2019-08-13	45.21	47.10	43.83	44.55	1758032
2019-08-14	29.35	29.35	25.33	25.50	10682235
2019-08-15	25.55	25.97	22.59	23.20	3576355
2019-08-16	23.86	25.52	23.26	25.35	2055752
2019-08-19	25.17	25.31	23.95	25.08	1667724
2019-08-20	25.05	25.60	24.44	24.49	1064248
2019-08-21	24.69	25.26	24.50	25.09	620343
2019-08-22	24.97	25.59	23.00	23.05	1873678
2019-08-23	23.02	23.61	22.32	22.49	1107244
2019-08-26	22.63	23.19	22.39	22.56	588037
2019-08-27	22.85	23.20	22.04	22.08	587275
2019-08-28	22.19	23.12	22.05	23.06	757436
2019-08-29	23.11	23.63	22.94	23.34	647707
2019-08-30	23.27	23.85	23.07	23.53	450942
2019-09-03	23.34	23.71	23.15	23.60	1019479
2019-09-04	23.67	24.39	23.35	23.57	1062216
2019-09-05	23.81	24.83	23.77	24.68	656519
2019-09-06	24.67	24.84	24.22	24.25	426877
2019-09-09	24.57	24.76	23.83	24.44	502220
2019-09-10	24.33	26.16	24.33	25.38	1157078
2019-09-11	25.37	27.19	25.18	27.00	1333003
2019-09-12	26.69	27.76	26.32	27.62	1172208
2019-09-13	27.89	27.98	26.90	27.42	1075029
2019-09-16	27.34	28.64	26.96	28.50	1022821
2019-09-17	28.34	28.82	28.07	28.52	802787
2019-09-18	28.31	28.40	27.21	27.80	1285534
2019-09-19	27.98	28.91	27.49	27.97	1305558
2019-09-20	27.90	27.95	26.62	27.30	2995473
2019-09-23	27.25	27.92	27.08	27.80	817678
2019-09-24	27.66	31.22	26.71	30.93	3252512
2019-09-25	30.55	30.79	28.91	29.93	2841953
2019-09-26	27.17	29.65	27.15	28.78	1981019
2019-09-27	28.58	28.99	27.87	28.47	860506
2019-09-30	28.44	29.02	28.07	28.63	670521
2019-10-01	28.99	29.86	28.16	28.29	880318
2019-10-02	28.10	28.43	27.67	28.14	585661
2019-10-03	28.21	28.76	27.54	28.73	543638
2019-10-04	28.77	29.25	28.30	28.92	483960
2019-10-07	28.74	29.44	28.73	28.96	513683
2019-10-08	28.75	28.92	27.98	28.30	481135
2019-10-09	28.76	28.76	28.15	28.29	360655
2019-10-10	28.46	28.96	28.40	28.84	336479
2019-10-11	29.23	29.96	29.10	29.51	508752
2019-10-14	29.53	29.89	29.39	29.68	300409
2019-10-15	29.77	30.30	29.52	29.82	468196
2019-10-16	29.84	30.56	29.84	30.29	742724
2019-10-17	30.63	30.93	30.12	30.42	462287
2019-10-18	30.20	30.80	30.06	30.57	363389
2019-10-21	30.96	31.46	30.73	31.28	516946
2019-10-22	31.15	32.45	30.95	32.29	862384
2019-10-23	32.43	32.90	31.52	31.61	707377
2019-10-24	31.67	33.25	31.40	32.69	520502
2019-10-25	32.56	32.86	31.66	32.46	592531
2019-10-28	32.51	33.89	32.51	33.38	480531
2019-10-29	33.25	33.58	32.80	33.17	488225
2019-10-30	33.29	33.83	32.87	33.40	364066
2019-10-31	33.27	33.93	33.11	33.67	538691
2019-11-01	33.98	34.27	32.52	33.80	568901
2019-11-04	33.96	35.29	33.61	35.10	898647
2019-11-05	21.30	24.19	20.10	20.93	13512905
2019-11-06	21.18	23.33	21.13	23.20	4375642
2019-11-07	23.48	24.39	23.10	23.53	2243400
2019-11-08	23.45	24.23	23.10	23.64	1382071
2019-11-11	23.85	24.80	23.55	24.24	1023345
2019-11-12	24.52	24.91	24.05	24.20	775779
2019-11-13	24.17	24.66	24.03	24.12	686369
2019-11-14	24.11	24.69	23.93	24.51	636243
2019-11-15	24.55	24.93	24.27	24.74	498023
2019-11-18	24.76	25.40	24.59	24.75	867282
2019-11-19	24.79	25.43	24.71	25.13	625531
2019-11-20	24.90	25.33	24.65	25.00	653941
2019-11-21	25.06	25.33	24.82	25.11	451177
2019-11-22	25.23	25.41	24.92	25.16	291964
2019-11-25	25.08	26.80	25.08	26.76	687497
2019-11-26	26.62	26.75	25.86	25.95	513494
2019-11-27	26.10	26.25	25.80	26.06	536561
2019-11-29	25.88	26.20	25.71	25.74	278425
2019-12-02	25.79	25.90	24.96	25.19	821715
2019-12-03	25.29	25.46	24.59	24.78	990762
2019-12-04	24.86	25.93	24.81	25.83	556610
2019-12-05	25.90	25.90	25.41	25.67	777534
2019-12-06	25.94	26.24	25.32	25.61	497802
2019-12-09	25.67	25.97	24.87	25.02	670491
2019-12-10	24.99	25.56	24.70	25.39	357068
2019-12-11	25.25	25.26	24.50	24.56	488453
2019-12-12	24.54	25.25	24.41	25.00	530680
2019-12-13	24.93	25.75	24.84	25.58	544714
2019-12-16	25.74	26.58	25.74	25.91	516918
2019-12-17	26.39	27.00	26.15	26.88	555343
2019-12-18	26.68	27.25	26.41	26.76	1118320
2019-12-19	26.82	27.23	26.66	27.21	1450876
2019-12-20	27.20	27.59	27.08	27.40	3346260
2019-12-23	27.57	27.60	24.57	24.81	2466970
2019-12-24	25.25	27.49	25.00	27.37	716180
2019-12-26	27.23	27.32	26.52	26.86	441437
2019-12-27	26.92	27.05	26.27	26.78	517391
2019-12-30	28.50	28.69	25.86	26.52	1706426
2019-12-31	26.33	27.45	26.22	27.23	654300
2020-01-02	27.37	27.46	26.76	27.35	864588
2020-01-03	26.82	27.29	26.65	26.85	555886
2020-01-06	27.25	27.76	26.44	27.58	701138
2020-01-07	27.43	28.07	27.30	27.74	372692
2020-01-08	27.68	28.48	27.55	28.19	1099799
2020-01-09	28.39	28.59	28.00	28.11	380121
2020-01-10	28.01	28.49	27.62	28.12	500190
2020-01-13	28.09	28.32	27.37	28.13	627852
2020-01-14	28.60	29.37	27.51	29.30	690582
2020-01-15	29.30	29.68	28.96	29.35	1504501
2020-01-16	29.62	29.91	28.61	28.92	703186
2020-01-17	29.30	29.30	28.64	28.72	609498
2020-01-21	28.55	28.77	28.22	28.41	662180
2020-01-22	28.50	28.95	27.80	28.69	799109
2020-01-23	28.69	29.31	28.45	28.79	674621
2020-01-24	28.87	28.93	28.35	28.62	609543
2020-01-27	28.14	29.02	28.07	28.43	464656
2020-01-28	28.73	29.24	28.65	29.04	477986
2020-01-29	29.05	29.28	28.60	28.71	368874
2020-01-30	28.47	28.70	27.76	28.28	582922
2020-01-31	28.17	28.37	27.27	27.65	646337
2020-02-03	27.80	28.71	27.64	28.66	615301
2020-02-04	29.15	29.15	28.14	28.50	938559
2020-02-05	28.93	30.13	28.83	29.53	816340
2020-02-06	29.50	29.88	28.80	29.29	1693340
2020-02-07	20.68	21.25	19.08	21.02	9432051
2020-02-10	20.85	21.01	19.76	19.82	2108431
2020-02-11	19.98	20.25	19.53	19.72	1623019
2020-02-12	19.85	20.36	19.70	19.94	1016691
2020-02-13	19.87	20.08	19.36	19.54	933664
2020-02-14	19.58	20.09	19.38	19.42	863954
2020-02-18	19.34	20.50	19.08	19.65	1282203
2020-02-19	19.82	20.14	19.46	19.99	754060
2020-02-20	20.00	20.10	19.37	19.89	914501
2020-02-21	19.85	20.14	19.62	19.65	653202
2020-02-24	19.22	19.39	18.63	18.68	1192733
2020-02-25	18.85	19.02	17.81	17.99	1100039
2020-02-26	18.04	18.55	17.75	17.93	676385
2020-02-27	17.55	18.31	17.03	17.28	880122
2020-02-28	16.69	17.78	16.66	17.62	1046524
2020-03-02	17.80	18.07	17.16	18.06	1084920
2020-03-03	18.01	18.67	16.68	16.72	1666494
2020-03-04	17.29	17.78	17.01	17.68	818508
2020-03-05	17.24	18.31	17.00	17.26	1259445
2020-03-06	16.70	16.80	15.96	16.37	1104142
2020-03-09	15.15	16.00	15.01	15.07	901937
2020-03-10	15.60	15.60	14.17	15.32	1213794
2020-03-11	14.82	15.15	13.76	14.03	1407989
2020-03-12	12.96	13.44	11.81	12.54	1758606
2020-03-13	13.22	13.33	11.52	13.30	1539351
2020-03-16	10.62	12.84	10.62	11.01	1432780
2020-03-17	11.23	11.25	9.87	10.34	2478219
2020-03-18	9.80	10.79	9.24	9.78	1468569
2020-03-19	9.69	12.42	9.60	12.14	1241853
2020-03-20	12.38	13.64	11.93	12.61	1734129
2020-03-23	12.75	13.94	12.09	12.38	997615
2020-03-24	12.92	13.99	12.72	13.86	1302024
2020-03-25	13.85	14.86	13.19	14.46	1058333
2020-03-26	14.50	15.76	14.50	14.88	888288
2020-03-27	14.51	14.88	13.26	14.13	977084
2020-03-30	14.22	14.66	13.50	14.51	577824
2020-03-31	14.51	15.18	13.94	14.31	696847
2020-04-01	13.82	13.82	12.72	13.11	1036011
2020-04-02	12.67	13.40	12.44	13.31	610067
2020-04-03	13.02	13.29	12.03	12.24	1097415
2020-04-06	12.74	15.51	12.74	15.32	974347
2020-04-07	15.86	16.25	14.50	14.79	933731
2020-04-08	14.96	15.28	13.41	14.26	892209
2020-04-09	14.49	15.60	14.34	15.25	834731
2020-04-13	15.17	15.50	14.07	15.14	636858
2020-04-14	15.42	15.65	14.52	15.56	614899
2020-04-15	14.95	15.06	14.37	14.40	541229
2020-04-16	14.56	15.10	14.11	14.51	705074
2020-04-17	15.11	15.59	14.72	15.00	623552
2020-04-20	14.89	15.87	14.65	15.20	734428
2020-04-21	14.95	15.06	14.41	14.51	624115
2020-04-22	14.82	15.10	14.11	14.17	802677
2020-04-23	14.29	14.88	14.25	14.32	1107981
2020-04-24	14.45	14.77	14.11	14.51	1167731
2020-04-27	14.69	15.53	14.44	15.35	915636
2020-04-28	15.83	15.83	14.76	14.81	629460
2020-04-29	15.32	15.96	14.72	15.73	1178599
2020-04-30	15.48	15.96	15.12	15.46	1223857
2020-05-01	15.14	15.44	14.36	14.80	899352
2020-05-04	14.74	15.30	14.41	15.25	1384765
2020-05-05	15.67	15.82	14.41	14.82	1781341
2020-05-06	13.51	14.63	13.28	14.23	1472754
2020-05-07	14.41	15.24	14.27	14.91	1179877
2020-05-08	15.16	15.16	13.94	14.62	1274470
2020-05-11	15.23	16.06	14.90	15.92	2250951
2020-05-12	16.11	16.13	14.27	14.37	1142626
2020-05-13	14.27	15.00	14.00	14.98	1044745
2020-05-14	14.70	14.85	13.84	14.28	815186
2020-05-15	14.21	14.88	14.17	14.73	857691
2020-05-18	15.41	15.55	14.79	15.00	821495
2020-05-19	14.97	15.09	14.48	14.49	620592
2020-05-20	14.82	15.18	14.47	14.61	865976
2020-05-21	14.59	15.04	14.53	14.69	538622
2020-05-22	14.72	14.81	14.09	14.73	553365
2020-05-26	15.00	15.20	14.14	14.27	1087691
2020-05-27	14.41	14.79	13.75	14.59	1433371
2020-05-28	14.68	14.83	14.34	14.41	1089078
2020-05-29	14.36	14.62	14.17	14.53	1163070
2020-06-01	14.65	15.63	14.50	15.19	1661292
2020-06-02	15.19	15.84	15.00	15.39	1959448
2020-06-03	15.50	15.80	15.38	15.50	1389423
2020-06-04	15.47	16.20	15.26	15.92	1923554
2020-06-05	16.28	16.92	16.23	16.48	1527853
2020-06-08	16.76	16.88	16.21	16.49	958765
2020-06-09	16.33	16.64	16.12	16.19	746690
2020-06-10	16.16	16.26	15.21	15.63	1020859
2020-06-11	14.85	14.95	12.27	12.36	5401748
2020-06-12	12.83	12.95	11.57	12.01	2100658
2020-06-15	11.98	12.80	11.67	12.71	1241471
2020-06-16	12.93	13.05	12.14	12.56	896679
2020-06-17	12.62	12.73	12.17	12.21	664859
2020-06-18	12.07	13.12	12.02	12.92	2018116
2020-06-19	13.05	13.12	11.99	11.99	4218250
2020-06-22	12.22	12.66	12.05	12.48	1405304
2020-06-23	12.65	12.75	12.22	12.26	863214
2020-06-24	12.20	12.43	10.90	11.11	2005287
2020-06-25	11.08	11.28	10.54	11.00	1628340
2020-06-26	11.01	11.08	10.62	10.69	1292103
2020-06-29	10.80	11.16	10.58	11.02	945079
2020-06-30	10.80	11.40	10.66	11.34	2079049
2020-07-01	11.14	11.49	11.13	11.25	1245429
2020-07-02	11.48	11.98	11.41	11.58	1213984
2020-07-06	11.83	12.07	11.57	11.86	1109194
2020-07-07	11.76	12.00	11.53	11.56	808166
2020-07-08	11.45	11.85	11.36	11.64	732062
2020-07-09	11.60	11.78	11.44	11.44	668144
2020-07-10	11.41	11.73	11.05	11.47	785602
2020-07-13	11.67	12.02	11.40	11.40	876853
2020-07-14	11.36	11.60	11.10	11.53	788049
2020-07-15	11.84	12.19	11.81	11.85	910244
2020-07-16	11.79	12.11	11.56	11.84	653384
2020-07-17	11.83	12.03	11.76	12.00	645992
2020-07-20	12.03	12.32	11.86	11.97	658969
2020-07-21	12.02	12.30	11.88	11.98	681471
2020-07-22	11.97	12.34	11.80	11.95	607949
2020-07-23	11.96	12.52	11.94	12.32	711622
2020-07-24	12.23	12.23	11.51	11.58	836588
2020-07-27	11.52	12.00	11.42	11.97	520230
2020-07-28	11.96	12.03	11.53	11.56	522400
2020-07-29	11.66	11.74	11.32	11.55	518115
2020-07-30	11.37	12.29	11.37	12.17	806543
2020-07-31	12.10	12.25	11.71	12.07	650158
2020-08-03	12.13	12.48	11.95	12.45	653166
2020-08-04	12.45	12.65	12.06	12.27	668121
2020-08-05	12.49	12.65	12.32	12.46	483328
2020-08-06	12.50	12.54	12.13	12.39	321564
2020-08-07	12.29	12.54	12.09	12.19	453559
2020-08-10	12.27	12.48	12.18	12.27	444563
2020-08-11	12.39	12.80	12.19	12.43	842045
2020-08-12	12.53	13.12	12.30	13.07	881499
2020-08-13	13.04	13.48	12.67	13.38	1110138
2020-08-14	13.58	14.44	12.06	12.66	2821945
2020-08-17	12.55	14.84	12.39	14.75	2351389
2020-08-18	14.78	15.00	13.87	14.19	1359592
2020-08-19	14.25	14.67	14.02	14.27	1069411
2020-08-20	14.09	14.51	14.04	14.34	543710
2020-08-21	14.36	15.05	14.23	14.47	1041432
2020-08-24	14.54	14.76	14.04	14.29	765925
2020-08-25	14.40	14.40	14.15	14.35	520210
2020-08-26	14.35	14.46	14.09	14.15	614542
2020-08-27	14.29	14.32	13.49	13.93	733408
2020-08-28	13.96	14.07	13.61	13.92	714579
2020-08-31	13.98	14.02	13.09	13.37	762490
2020-09-01	13.29	13.74	13.05	13.70	1290282
2020-09-02	13.68	13.68	13.39	13.47	613497
2020-09-03	13.41	13.41	12.46	12.47	690348
2020-09-04	12.59	12.62	11.81	12.39	485538
2020-09-08	12.17	12.67	11.99	12.39	572960
2020-09-09	12.49	13.33	12.45	13.29	748211
2020-09-10	13.28	13.73	13.24	13.31	594491
2020-09-11	13.47	13.64	13.13	13.29	603641
2020-09-14	13.40	13.55	13.14	13.52	809464
2020-09-15	13.67	13.97	13.08	13.21	652848
2020-09-16	13.32	13.52	12.97	13.04	604452
2020-09-17	12.85	12.85	12.47	12.54	511200
2020-09-18	12.69	13.00	12.35	12.93	2393653
2020-09-21	12.68	12.82	12.24	12.58	628064
2020-09-22	12.66	12.85	12.43	12.66	558432
2020-09-23	12.73	12.87	12.03	12.05	466658
2020-09-24	11.95	12.33	11.76	12.10	564817
2020-09-25	12.06	12.45	12.05	12.44	342006
2020-09-28	12.66	12.86	12.51	12.66	413175
2020-09-29	12.67	12.78	12.38	12.74	431202
2020-09-30	12.87	13.23	12.81	13.04	734434
2020-10-01	13.19	13.30	12.95	13.17	459756
2020-10-02	12.90	13.24	12.84	12.99	426410
2020-10-05	13.06	13.50	12.92	13.32	559164
2020-10-06	13.50	13.84	13.28	13.29	631690
2020-10-07	13.37	13.50	12.94	13.07	644885
2020-10-08	13.14	13.45	13.14	13.43	425091
2020-10-09	13.60	13.72	13.30	13.62	489822
2020-10-12	13.72	13.89	13.35	13.63	458800
2020-10-13	13.54	13.54	13.11	13.16	347423
2020-10-14	13.01	13.09	12.16	12.16	537508
2020-10-15	12.25	12.47	11.78	12.46	556959
2020-10-16	12.39	12.87	12.34	12.86	525661
2020-10-19	12.98	13.13	12.75	13.01	434653
2020-10-20	13.17	13.42	13.00	13.34	632243
2020-10-21	13.41	14.07	13.27	14.02	635658
2020-10-22	14.09	14.68	14.04	14.67	754027
2020-10-23	14.77	14.89	14.44	14.61	554996
2020-10-26	14.39	14.63	14.12	14.28	426500
2020-10-27	14.35	14.90	14.22	14.35	456490
2020-10-28	14.04	14.35	13.30	13.30	427084
2020-10-29	13.24	13.37	12.85	13.07	516093
2020-10-30	13.21	13.21	12.22	12.43	623058
2020-11-02	12.64	13.12	12.55	12.89	452583
2020-11-03	12.99	13.42	12.67	13.32	434173
2020-11-04	13.23	14.54	13.23	14.08	538216
2020-11-05	14.12	14.48	13.72	14.14	397322
2020-11-06	14.20	14.41	13.96	14.29	432187
2020-11-09	15.11	17.40	14.78	17.00	1305705
2020-11-10	17.10	17.13	16.17	17.08	1654122
2020-11-11	16.99	17.11	16.39	16.80	754961
2020-11-12	17.28	17.84	16.57	16.70	987769
2020-11-13	16.97	17.05	16.37	16.75	577038
2020-11-16	16.90	17.39	16.70	17.31	580061
2020-11-17	17.07	17.45	16.69	17.29	745335
2020-11-18	17.32	17.85	16.67	16.67	547965
2020-11-19	16.51	17.25	16.45	17.19	521629
2020-11-20	17.00	17.46	16.60	17.21	407324
2020-11-23	17.43	17.93	17.22	17.69	442757
2020-11-24	17.69	18.82	17.57	18.66	806348
2020-11-25	18.44	18.65	17.71	18.21	514717
2020-11-27	18.11	18.15	17.44	17.78	265053
2020-11-30	17.67	17.75	17.18	17.54	755319
2020-12-01	17.76	18.87	17.46	18.66	674794
2020-12-02	18.49	18.65	18.13	18.53	699108
2020-12-03	18.62	19.11	18.43	18.67	549850
2020-12-04	18.85	19.13	18.67	18.88	661899
2020-12-07	18.98	19.09	18.28	18.56	748800
2020-12-08	18.42	18.79	18.15	18.49	794835
2020-12-09	18.71	19.13	18.02	18.65	913698
2020-12-10	18.48	19.90	18.30	19.69	1192503
2020-12-11	19.45	19.94	19.02	19.72	921953
2020-12-14	19.83	20.14	18.23	18.48	1117354
2020-12-15	18.65	18.65	17.32	17.85	1023514
2020-12-16	17.88	17.96	17.42	17.83	1007902
2020-12-17	17.84	18.43	17.55	18.35	787390
2020-12-18	18.30	18.47	17.76	18.00	2740722
2020-12-21	17.55	19.16	17.40	18.88	1044893
2020-12-22	18.91	19.22	18.55	18.56	513110
2020-12-23	18.69	18.99	18.01	18.58	360949
2020-12-24	18.61	18.67	18.14	18.40	183194
2020-12-28	18.76	18.85	18.25	18.27	400975
2020-12-29	18.42	18.46	17.58	18.19	651678
2020-12-30	18.26	19.73	18.26	19.63	661126
2020-12-31	19.64	19.85	19.22	19.78	675817
2021-01-04	19.83	20.99	19.50	19.92	768784
2021-01-05	20.00	21.75	19.81	21.58	687134
2021-01-06	21.98	23.87	21.70	23.00	2440606
2021-01-07	22.95	24.12	22.89	23.88	890010
2021-01-08	24.15	25.06	23.53	24.18	1416394
2021-01-11	23.78	27.34	23.55	25.44	1900370
2021-01-12	25.46	25.69	24.31	24.96	1033279
2021-01-13	25.07	25.22	24.09	24.82	737181
2021-01-14	25.24	26.05	24.72	25.80	814115
2021-01-15	25.52	27.00	25.52	26.71	806735
2021-01-19	26.40	27.64	25.85	27.25	780787
2021-01-20	27.38	27.98	26.77	27.47	971267
2021-01-21	27.69	27.74	26.53	26.70	775867
2021-01-22	26.01	26.81	25.85	26.63	559965
2021-01-25	26.44	26.75	25.72	26.55	515968
2021-01-26	26.90	26.90	26.06	26.23	385457
2021-01-27	25.64	27.00	24.90	26.53	1006971
2021-01-28	27.00	28.45	26.51	27.64	1374638
2021-01-29	27.65	29.30	27.05	27.55	1136006
2021-02-01	27.97	28.60	27.24	28.51	779280
2021-02-02	28.68	30.00	27.95	29.54	1049302
2021-02-03	29.72	31.00	28.67	29.23	2186328
2021-02-04	28.99	30.07	28.94	29.35	612359
2021-02-05	29.84	29.93	28.23	28.93	394642
2021-02-08	29.08	30.39	28.54	30.35	1058013
2021-02-09	30.49	30.49	28.54	28.72	1185637
2021-02-10	29.00	29.28	27.97	28.24	467817
2021-02-11	28.26	30.18	28.26	30.14	872595
2021-02-12	29.89	30.93	29.04	30.48	463282
2021-02-16	30.68	30.68	28.95	30.02	562889
2021-02-17	29.52	30.53	29.03	30.03	398100
2021-02-18	29.54	29.95	28.83	29.69	523978
2021-02-19	30.20	31.59	29.73	31.34	737115
2021-02-22	31.00	31.00	29.79	29.93	704512
2021-02-23	29.42	29.85	27.73	29.03	1102351
2021-02-24	28.41	31.29	27.52	30.10	783901
2021-02-25	29.78	31.60	28.99	30.21	955198
2021-02-26	30.48	31.05	29.41	30.49	944628
2021-03-01	31.15	31.30	30.21	30.86	569847
2021-03-02	31.09	31.18	28.58	28.63	1208461
2021-03-03	28.44	29.57	28.03	28.76	503136
2021-03-04	28.58	29.62	28.03	28.43	768330
2021-03-05	28.62	28.63	26.76	27.84	569236
2021-03-08	27.95	28.57	27.32	27.50	405666
2021-03-09	27.81	29.82	27.81	29.70	582090
2021-03-10	30.04	30.47	28.94	29.32	299594
2021-03-11	30.00	31.13	29.15	31.07	447377
2021-03-12	30.63	31.15	29.96	31.04	347007
2021-03-15	30.91	31.40	30.60	30.98	505401
2021-03-16	31.18	32.54	30.86	31.60	1168208
2021-03-17	31.33	31.45	29.18	31.23	785050
2021-03-18	30.14	30.69	29.34	29.53	688395
2021-03-19	29.48	30.61	29.10	30.49	1201434
2021-03-22	30.69	31.66	30.36	31.26	723703
2021-03-23	30.89	30.89	29.13	29.28	372313
2021-03-24	29.50	30.76	28.10	28.14	645895
2021-03-25	27.48	29.98	26.98	29.78	662768
2021-03-26	30.03	30.83	29.56	30.09	748219
2021-03-29	29.83	30.09	28.40	28.89	656621
2021-03-30	29.00	29.38	28.60	29.16	520269
2021-03-31	29.39	30.71	29.27	30.45	1288058
2021-04-01	30.71	31.87	30.04	31.21	959756
2021-04-05	31.71	31.74	30.50	31.32	448457
2021-04-06	31.27	33.97	30.36	30.50	2039835
2021-04-07	30.25	30.26	28.11	28.21	766763
2021-04-08	28.46	29.05	28.11	28.48	451376
2021-04-09	28.28	28.56	27.77	28.16	466259
2021-04-12	28.10	28.81	27.25	27.46	432398
2021-04-13	27.89	28.83	27.49	28.31	433216
2021-04-14	28.25	29.30	27.69	27.94	471928
2021-04-15	28.30	29.08	27.60	28.76	369347
2021-04-16	28.84	28.84	27.22	27.31	511465
2021-04-19	27.13	27.49	26.55	27.22	487718
2021-04-20	27.24	27.31	26.09	26.61	566751
2021-04-21	26.37	28.12	25.59	28.11	474522
2021-04-22	28.10	29.61	27.59	28.96	422980
2021-04-23	29.25	30.36	28.88	30.10	484137
2021-04-26	30.37	31.05	29.82	30.30	518591
2021-04-27	30.33	31.76	30.33	30.63	590333
2021-04-28	30.49	31.94	30.46	31.52	422060
2021-04-29	31.68	31.68	30.12	30.23	408628
2021-04-30	29.86	30.65	29.61	30.22	359899
2021-05-03	30.86	30.86	29.17	30.40	622087
2021-05-04	30.28	32.00	29.14	31.62	757638
2021-05-05	31.69	31.79	27.37	27.51	543926
2021-05-06	27.70	27.75	26.20	26.86	513999
2021-05-07	27.15	28.82	27.15	28.25	398531
2021-05-10	28.19	28.19	26.02	26.11	509963
2021-05-11	24.99	26.43	24.54	25.39	734775
2021-05-12	24.95	26.51	24.64	25.40	827659
2021-05-13	25.66	26.09	24.98	25.65	471339
2021-05-14	25.71	27.40	25.49	27.38	555131
2021-05-17	27.12	27.67	26.08	27.03	326253
2021-05-18	27.26	27.76	26.76	27.34	488724
2021-05-19	26.66	27.28	26.10	26.87	407739
2021-05-20	26.96	27.39	26.49	27.35	205941
2021-05-21	27.77	27.95	27.14	27.53	255754
2021-05-24	27.97	28.88	27.91	28.40	336072
2021-05-25	28.12	29.25	28.12	28.70	847684
2021-05-26	28.41	29.21	28.41	28.62	346387
2021-05-27	28.91	29.09	28.58	28.99	558184
2021-05-28	29.30	29.30	28.48	28.65	319032
2021-06-01	28.31	28.48	27.53	28.00	668198
2021-06-02	27.99	28.52	27.74	28.18	517241
2021-06-03	27.49	27.62	26.94	27.24	456075
2021-06-04	27.14	27.64	26.98	27.51	327073
2021-06-07	27.72	29.65	27.21	29.34	583390
2021-06-08	29.59	29.92	29.05	29.80	310006
2021-06-09	29.69	30.08	29.02	29.23	363098
2021-06-10	29.38	29.48	28.81	29.30	315727
2021-06-11	29.47	29.90	29.47	29.73	248808
2021-06-14	29.78	30.58	29.78	29.94	618630
2021-06-15	29.81	30.22	29.58	29.96	398466
2021-06-16	29.92	30.50	29.45	30.12	293239
2021-06-17	30.07	30.85	30.07	30.67	384542
2021-06-18	30.08	30.82	28.52	28.61	923636
2021-06-21	28.82	29.65	28.30	29.26	370616
2021-06-22	29.25	30.13	28.58	29.89	623871
2021-06-23	29.81	31.60	29.81	31.57	991494
2021-06-24	31.73	31.87	31.08	31.32	448074
2021-06-25	31.37	32.73	31.30	32.61	2054224
2021-06-28	32.50	32.80	30.81	31.24	547528
2021-06-29	31.16	31.56	29.82	30.47	214520
2021-06-30	29.86	30.58	29.86	30.58	731679
2021-07-01	30.91	31.38	30.53	31.31	388461
2021-07-02	31.79	31.79	30.92	31.30	468188
2021-07-06	31.17	31.67	30.88	31.64	441877
2021-07-07	31.65	32.32	31.26	32.05	1272769
2021-07-08	31.50	31.78	31.23	31.77	668205
2021-07-09	31.85	33.17	31.68	33.13	869374
2021-07-12	33.34	34.02	33.01	34.00	1229979
2021-07-13	33.94	33.98	32.70	32.95	2226278
2021-07-14	33.00	33.32	31.64	31.75	738696
2021-07-15	31.48	31.64	30.20	31.26	817387
2021-07-16	31.59	31.59	30.64	30.79	508270
2021-07-19	30.09	30.73	29.69	29.97	467548
2021-07-20	30.24	31.47	30.12	31.37	553093
2021-07-21	31.71	32.10	31.22	32.07	329755
2021-07-22	32.02	32.30	31.15	32.17	479988
2021-07-23	32.31	32.73	31.56	31.82	477015
2021-07-26	32.04	32.05	31.23	31.66	324106
2021-07-27	31.43	31.65	30.32	30.87	283413
2021-07-28	31.05	31.79	30.80	31.45	416957
2021-07-29	31.65	32.06	31.23	31.25	363998
2021-07-30	31.16	32.45	31.16	31.63	428302
2021-08-02	31.89	31.96	30.50	30.86	592550
2021-08-03	31.58	35.34	31.00	35.23	2208074
2021-08-04	35.09	36.07	34.62	34.81	816367
2021-08-05	34.31	35.76	34.31	35.49	571687
2021-08-06	35.87	35.87	34.37	34.45	433011
2021-08-09	34.24	34.48	33.29	33.45	510153
2021-08-10	33.41	33.73	32.74	33.16	403848
2021-08-11	33.50	33.59	32.27	32.48	397468
2021-08-12	32.62	33.93	32.36	33.53	405518
2021-08-13	33.71	33.71	32.68	32.79	393189
2021-08-16	32.52	33.74	32.25	33.45	307932
2021-08-17	33.04	33.59	32.69	33.55	357029
2021-08-18	33.61	33.89	32.78	32.86	330921
2021-08-19	32.42	33.97	32.32	33.89	615227
2021-08-20	33.79	34.93	33.39	34.93	347895
2021-08-23	35.03	36.07	34.50	35.21	608074
2021-08-24	35.15	35.92	34.64	35.09	489376
2021-08-25	35.11	35.49	34.51	34.81	240010
2021-08-26	34.61	34.76	33.40	33.54	318944
2021-08-27	33.89	35.51	33.81	35.31	647554
2021-08-30	35.30	36.95	35.17	35.82	517487
2021-08-31	35.83	36.21	35.21	35.78	521903
2021-09-01	35.50	36.69	35.03	36.66	503874
2021-09-02	36.30	36.91	35.81	36.06	456174
2021-09-03	35.52	36.16	35.17	35.98	269774
2021-09-07	36.18	36.39	35.25	35.30	415241
2021-09-08	35.35	35.46	34.75	35.21	362308
2021-09-09	35.28	35.65	34.08	34.08	407594
2021-09-10	34.10	34.10	33.08	33.23	317670
2021-09-13	33.20	33.20	32.26	32.70	393024
2021-09-14	33.02	33.29	31.77	31.83	270267
2021-09-15	31.76	33.06	31.25	32.72	399901
2021-09-16	32.66	32.98	32.17	32.62	278272
2021-09-17	32.86	33.74	32.46	33.72	1064886
2021-09-20	32.80	33.40	32.29	33.26	447415
2021-09-21	33.54	34.44	30.81	33.99	371874
2021-09-22	34.01	34.67	33.44	34.47	289380
2021-09-23	34.76	35.31	34.07	34.76	277549
2021-09-24	34.58	34.95	33.27	33.31	409524
2021-09-27	33.17	33.66	32.32	32.53	345860
2021-09-28	32.12	32.12	31.51	31.64	410710
2021-09-29	31.77	32.52	31.65	32.22	315018
2021-09-30	32.39	33.18	32.26	32.29	427170
2021-10-01	32.01	32.24	30.81	31.89	420044
2021-10-04	31.83	32.05	30.52	30.91	325331
2021-10-05	31.09	32.00	30.78	31.53	317434
2021-10-06	31.15	31.60	30.53	30.76	218258
2021-10-07	31.10	31.80	31.08	31.66	358116
2021-10-08	31.68	32.10	30.53	30.88	214783
2021-10-11	30.81	32.13	30.77	31.24	268710
2021-10-12	31.49	32.11	31.49	31.64	268761
2021-10-13	31.67	31.91	31.36	31.71	285497
2021-10-14	32.22	32.80	32.02	32.26	312351
2021-10-15	32.97	33.09	31.70	31.74	307868
2021-10-18	31.30	32.24	31.24	32.13	291734
2021-10-19	32.31	32.81	32.02	32.62	449049
2021-10-20	32.63	32.81	31.87	32.63	230297
2021-10-21	32.72	32.90	31.87	32.50	248328
2021-10-22	32.68	32.90	32.27	32.46	507550
2021-10-25	32.44	32.68	32.19	32.48	285927
2021-10-26	32.67	32.67	30.58	30.65	490196
2021-10-27	30.53	31.25	30.17	30.64	504080
2021-10-28	30.87	32.35	30.83	31.99	558330
2021-11-01	30.75	31.44	30.51	31.19	440778
2021-11-02	30.00	32.00	29.93	30.80	485177
2021-11-03	30.52	30.75	28.70	29.28	518030
2021-11-04	29.28	30.57	29.17	30.44	664985
2021-11-05	30.56	31.47	30.22	30.73	638160
2021-11-08	30.76	31.84	30.70	31.81	493083
2021-11-09	31.60	31.91	30.77	31.62	502612
2021-11-10	31.58	31.84	30.85	31.37	810376
2021-11-11	31.52	31.81	31.17	31.51	353340
2021-11-12	31.77	31.77	30.14	30.24	286503
2021-11-15	30.33	30.54	29.11	29.59	908010
2021-11-16	29.57	30.29	29.31	29.88	462594
2021-11-17	29.74	29.85	28.50	28.57	728025
2021-11-18	28.71	29.36	27.62	28.33	765562
2021-11-19	28.60	28.60	27.98	28.06	306258
2021-11-22	28.06	28.52	27.49	27.51	490294
2021-11-23	27.28	28.06	27.25	27.72	578091
2021-11-24	27.57	27.70	26.96	27.47	271622
2021-11-29	27.31	27.73	26.76	27.05	537354
2021-11-30	26.71	27.67	25.68	25.86	781054
2021-12-01	26.06	26.67	24.86	24.90	545272
2021-12-02	25.12	26.30	24.92	25.53	440094
2021-12-03	25.42	25.80	24.12	24.38	538697
2021-12-06	24.62	25.26	24.01	25.02	386574
2021-12-07	25.59	26.65	25.42	26.05	410000
2021-12-08	26.15	26.51	25.36	26.23	315344
2021-12-09	25.99	26.71	25.06	25.13	374826
2021-12-10	25.42	26.02	24.63	24.77	443620
2021-12-13	24.98	25.98	24.98	25.52	848995
2021-12-14	25.29	26.12	24.91	25.76	640813
2021-12-15	25.68	27.13	25.41	27.00	909279
2021-12-16	26.86	26.86	23.93	24.13	741291
2021-12-17	24.29	25.70	23.55	24.87	3188638
2021-12-20	24.21	25.95	24.18	25.72	864035
2021-12-21	25.98	26.70	25.56	26.63	385866
2021-12-22	26.53	27.09	25.78	27.03	356054
2021-12-23	26.76	27.64	26.52	27.29	300452
2021-12-27	27.19	27.52	26.56	27.34	463172
2021-12-28	26.87	27.91	26.87	27.34	395794
2021-12-29	27.11	27.56	26.71	27.56	290521
2021-12-30	27.54	28.30	27.16	27.64	322004
2021-12-31	27.60	28.37	27.57	27.60	394197
2022-01-03	27.77	28.45	26.69	28.01	560003
2022-01-04	27.99	28.19	26.53	26.71	537803
2022-01-05	26.48	27.05	25.29	25.39	444052
2022-01-06	25.72	26.31	25.04	25.73	367365
2022-01-07	25.97	26.16	24.82	24.93	547963
2022-01-10	24.58	25.76	24.16	25.73	453419
2022-01-11	25.55	26.64	25.16	26.55	525795
2022-01-12	26.34	27.72	26.12	26.13	1129297
2022-01-13	26.24	27.14	25.55	26.48	696016
2022-01-14	26.12	27.87	26.02	27.79	638965
2022-01-18	27.33	27.33	26.24	26.38	964940
2022-01-19	26.59	27.17	26.45	26.68	500183
2022-01-20	27.05	28.06	26.52	26.77	530335
2022-01-21	26.42	27.79	26.41	26.53	675805
2022-01-24	25.97	27.04	25.12	26.86	852835
2022-01-25	26.21	27.42	25.19	26.03	517151
2022-01-26	26.03	27.32	25.30	25.51	492714
2022-01-27	25.76	26.07	24.41	24.55	394746
2022-01-28	24.60	25.09	23.64	25.08	383319
2022-01-31	25.03	27.23	25.03	26.29	544542
2022-02-01	26.31	26.48	25.46	25.96	394348
2022-02-02	25.98	26.33	25.49	25.64	562777
2022-02-03	25.30	25.47	24.46	24.57	500550
2022-02-04	24.58	25.97	24.26	25.15	541911
2022-02-07	24.90	26.27	24.87	25.70	329161
2022-02-08	25.56	26.32	25.33	26.04	236888
2022-02-09	26.32	27.04	25.69	26.91	281722
2022-02-10	26.25	27.31	25.75	26.19	403310
2022-02-11	26.31	26.90	25.60	26.13	291736
2022-02-14	26.10	26.75	25.76	26.24	447509
2022-02-15	26.53	27.48	26.53	27.15	318458
2022-02-16	26.91	26.93	26.07	26.87	328934
2022-02-17	26.54	26.87	25.58	25.74	431341
2022-02-18	25.70	26.23	25.51	25.69	303502
2022-02-22	25.39	26.15	25.06	25.66	416897
2022-02-23	25.94	25.98	23.76	23.80	645842
2022-02-24	25.54	25.54	23.47	25.47	1004664
2022-02-25	25.64	25.98	23.93	24.69	403838
2022-02-28	24.69	25.31	24.08	24.38	548219
2022-03-01	24.37	24.77	23.27	23.50	496945
2022-03-02	23.66	23.89	23.29	23.56	385087
2022-03-03	23.76	23.76	22.78	23.48	457337
2022-03-04	23.12	23.42	22.44	22.67	410513
2022-03-07	22.80	23.05	22.40	22.73	534322
2022-03-08	22.45	24.96	22.35	24.20	660451
2022-03-09	24.63	27.34	24.63	27.05	1447935
2022-03-10	26.50	27.27	25.28	27.26	656398
2022-03-11	27.66	27.76	26.07	26.12	834908
2022-03-14	26.28	26.45	24.10	24.45	839869
2022-03-15	24.42	24.42	23.26	24.04	556968
2022-03-16	24.45	24.92	23.65	24.79	533952
2022-03-17	24.56	25.25	24.17	25.24	482958
2022-03-18	25.16	26.59	25.06	26.03	1952998
2022-03-21	25.84	26.00	25.09	25.33	433780
2022-03-22	25.51	26.52	25.28	25.99	450284
2022-03-23	26.06	26.26	24.89	25.03	359046
2022-03-24	25.22	25.39	24.40	25.32	299501
2022-03-25	25.31	25.69	25.15	25.34	343031
2022-03-28	25.18	25.90	25.13	25.65	288163
2022-03-29	25.89	26.83	25.59	26.09	816751
2022-03-30	25.95	26.32	25.37	25.52	333835
2022-03-31	25.65	26.05	25.08	25.20	394887
2022-04-01	25.23	26.16	25.21	25.88	618711
2022-04-04	26.03	26.44	25.65	25.88	510408
2022-04-05	25.69	25.71	24.02	24.10	529204
2022-04-06	23.64	24.05	23.02	23.57	571934
2022-04-07	23.63	24.04	23.21	23.84	427610
2022-04-08	23.71	24.23	23.38	23.54	408537
2022-04-11	23.26	23.80	23.05	23.74	564117
2022-04-12	24.17	24.88	23.59	23.83	286205
2022-04-13	23.83	24.46	23.83	24.44	436970
2022-04-14	24.67	24.91	23.70	23.98	444629
2022-04-18	23.86	23.96	23.02	23.20	496532
2022-04-19	23.14	23.75	22.87	23.03	357913
2022-04-20	23.11	23.34	22.59	22.96	637918
2022-04-21	23.28	23.33	21.58	21.89	559546
2022-04-22	21.79	22.47	21.71	21.97	561667
2022-04-25	21.77	22.03	21.49	21.84	315029
2022-04-26	21.56	21.94	21.08	21.14	476620
2022-04-27	21.19	21.84	21.10	21.21	448309
2022-04-28	21.53	21.53	20.61	21.35	335709
2022-04-29	21.39	21.90	20.38	20.50	448021
2022-05-02	20.37	21.24	20.26	21.19	501035
2022-05-03	21.33	21.92	20.91	21.16	344754
2022-05-04	21.33	21.95	20.46	21.85	516297
2022-05-05	21.00	21.67	20.55	21.62	993942
2022-05-06	21.42	21.90	21.20	21.49	654505
2022-05-09	21.01	21.46	19.22	19.68	843202
2022-05-10	20.36	20.79	18.98	19.86	737016
2022-05-11	19.74	20.47	19.07	19.85	703815
2022-05-12	19.65	21.16	19.46	20.88	609380
2022-05-13	21.14	22.50	21.14	22.37	785293
2022-05-16	22.34	22.59	21.89	22.01	384637
2022-05-17	22.44	22.88	21.99	22.65	425879
2022-05-18	22.11	22.60	21.01	21.20	802800
2022-05-19	20.97	21.83	20.89	21.54	510694
2022-05-20	21.84	22.01	21.08	21.97	427970
2022-05-23	22.01	22.07	21.55	21.70	319399
2022-05-24	21.25	21.63	21.18	21.35	377518
2022-05-25	21.24	22.21	20.93	21.26	324651
2022-05-26	21.21	22.18	20.86	21.15	292538
2022-05-27	21.29	23.33	21.15	23.12	524579
2022-05-31	22.79	22.79	19.07	19.24	1064694
2022-06-01	19.28	19.59	18.41	19.06	935542
2022-06-02	19.07	20.47	18.90	20.26	465608
2022-06-03	19.95	20.23	19.23	19.29	612155
2022-06-06	19.51	19.90	18.63	18.72	526456
2022-06-07	18.40	18.95	18.36	18.71	475619
2022-06-08	18.52	19.00	18.32	18.38	449844
2022-06-09	18.18	18.24	17.39	17.46	704234
2022-06-10	17.05	17.43	16.93	17.10	525061
2022-06-13	16.81	17.05	16.34	16.53	647943
2022-06-15	16.61	17.09	16.31	16.83	572871
2022-06-16	16.31	16.55	16.02	16.45	494646
2022-06-17	16.59	17.30	16.55	16.55	1276651
2022-06-21	16.68	17.45	16.68	17.13	531087
2022-06-22	16.99	17.83	16.75	17.58	525017
2022-06-23	17.64	19.02	17.56	18.90	623329
2022-06-24	19.15	19.49	18.69	18.95	814931
2022-06-27	19.10	19.23	18.61	18.89	440320
2022-06-28	18.99	19.09	18.35	18.41	391480
2022-06-29	18.19	18.46	18.05	18.44	398273
2022-06-30	18.26	19.07	17.72	18.17	494081
2022-07-01	18.10	18.74	18.06	18.63	439907
2022-07-05	18.27	19.00	18.21	18.84	808132
2022-07-06	18.86	19.34	18.65	19.01	390184
2022-07-07	19.09	19.65	19.05	19.60	460243
2022-07-08	19.52	19.85	19.19	19.66	314014
2022-07-11	19.46	19.75	19.19	19.40	378496
2022-07-12	19.39	19.78	18.96	19.50	375057
2022-07-13	19.21	20.88	19.21	20.86	537407
2022-07-14	20.68	20.79	20.27	20.72	522592
2022-07-15	20.95	21.99	20.56	21.98	512315
2022-07-18	22.02	22.40	21.27	21.52	509248
2022-07-19	21.55	22.80	21.50	22.75	637013
2022-07-20	22.97	25.35	22.94	25.31	1175047
2022-07-21	25.25	25.72	24.95	25.56	708202
2022-07-22	25.56	25.56	24.10	24.36	553935
2022-07-25	24.39	24.43	23.82	24.22	535796
2022-07-26	24.04	24.84	23.82	24.61	633265
2022-07-27	24.74	25.90	24.02	25.74	558055
2022-07-28	25.87	26.68	25.20	26.46	445890
2022-07-29	26.23	26.52	25.84	26.38	465120
2022-08-01	26.23	26.42	25.54	25.99	668939
2022-08-02	25.78	26.76	25.68	26.55	397247
2022-08-03	27.01	27.64	25.68	25.93	669994
2022-08-04	26.25	27.47	24.73	27.40	864918
2022-08-05	27.08	27.55	26.22	27.46	470382
2022-08-08	27.53	28.00	26.75	27.12	615554
2022-08-09	26.72	26.86	25.79	26.20	683221
2022-08-10	26.83	27.51	26.53	27.47	526842
2022-08-11	27.20	28.18	26.63	26.70	554440
2022-08-12	26.81	27.75	26.65	27.61	524648
2022-08-15	27.32	27.92	27.02	27.88	332267
2022-08-16	27.71	27.74	26.66	26.91	388424
2022-08-17	26.91	26.91	25.48	25.53	459881
2022-08-18	25.49	25.49	25.10	25.24	384195
2022-08-19	24.90	25.06	24.63	24.86	306323
2022-08-22	24.64	24.84	23.33	23.69	511017
2022-08-23	23.81	24.09	23.51	23.71	397523
2022-08-24	23.60	24.02	23.33	23.83	479236
2022-08-25	24.02	24.93	23.84	24.89	536790
2022-08-26	24.87	24.91	23.25	23.53	476469
2022-08-29	23.19	23.61	22.35	22.78	487067
2022-08-30	22.91	23.11	22.37	22.58	407852
2022-08-31	22.91	23.28	22.12	22.34	500923
2022-09-01	22.21	22.49	21.62	22.39	385589
2022-09-02	22.74	22.74	21.68	21.82	387681
2022-09-06	21.86	22.04	21.30	21.35	483472
2022-09-07	21.32	21.96	21.06	21.91	431205
2022-09-08	21.74	22.51	21.33	22.25	369059
2022-09-09	22.44	22.97	22.22	22.80	511489
2022-09-12	22.92	23.52	22.80	23.35	422278
2022-09-13	22.45	22.75	21.68	21.90	605921
2022-09-14	22.09	22.34	21.67	21.94	477297
2022-09-15	21.86	22.30	21.40	21.52	423349
2022-09-16	21.26	21.39	20.60	21.37	870244
2022-09-19	21.28	21.39	20.70	21.24	415106
2022-09-20	21.01	21.37	20.54	20.80	295783
2022-09-22	20.01	20.03	19.11	19.14	409716
2022-09-23	18.84	19.39	18.21	18.69	512242
2022-09-26	18.64	19.36	18.38	18.41	390324
2022-09-27	18.74	18.86	18.02	18.21	497789
2022-09-28	18.66	19.64	18.51	19.49	717137
2022-09-29	19.13	19.59	18.98	19.51	560022
2022-09-30	19.55	20.10	19.08	19.08	628687
2022-10-03	19.25	19.87	18.91	19.58	495470
2022-10-04	20.00	20.66	19.91	20.61	578525
2022-10-05	20.07	21.02	20.07	20.82	465702
2022-10-06	20.62	20.80	20.12	20.41	434197
2022-10-07	20.05	20.27	19.57	19.62	737206
2022-10-10	19.66	19.66	18.89	18.96	476343
2022-10-11	18.89	19.19	18.22	18.62	570442
2022-10-12	18.54	19.02	18.20	18.93	351662
2022-10-13	18.41	19.49	18.15	19.19	433908
2022-10-14	19.42	19.50	18.67	18.69	344161
2022-10-17	19.10	19.76	19.03	19.66	491846
2022-10-18	20.13	20.83	19.96	20.00	390451
2022-10-19	19.65	19.65	18.57	19.02	552419
2022-10-20	18.92	19.52	18.60	18.79	327363
2022-10-21	18.94	19.63	18.55	19.57	404846
2022-10-24	19.61	19.72	18.76	18.87	336093
2022-10-25	18.99	19.67	18.99	19.56	612535
2022-10-26	19.68	20.65	19.61	20.06	396419
2022-10-27	20.38	20.38	19.76	20.20	523819
2022-10-28	20.30	21.07	19.88	20.86	636510
2022-10-31	20.43	21.05	20.31	20.74	557592
2022-11-01	19.43	19.82	15.94	17.50	1268047
2022-11-02	17.31	17.40	15.91	16.30	1691726
2022-11-03	15.98	16.10	15.38	15.78	1018653
2022-11-04	16.11	16.60	15.65	16.54	527201
2022-11-07	16.62	16.73	16.00	16.29	842253
2022-11-08	16.44	18.01	16.27	18.00	843564
2022-11-09	17.86	18.83	17.56	18.41	888730
2022-11-10	19.35	20.84	18.85	20.60	1052756
2022-11-11	20.55	22.17	20.07	20.99	731370
2022-11-14	20.86	21.00	20.32	20.35	455756
2022-11-15	20.64	21.28	20.47	20.88	497459
2022-11-16	20.78	20.87	19.57	19.96	608374
2022-11-17	19.76	19.97	18.92	19.27	535964
2022-11-18	19.78	19.97	18.89	19.02	600842
2022-11-21	18.95	19.41	18.70	19.33	389468
2022-11-22	19.56	19.95	19.26	19.76	379037
2022-11-23	19.68	19.93	19.29	19.45	296067
2022-11-25	19.30	19.75	18.93	19.64	258290
2022-11-28	19.32	19.71	18.76	18.85	394236
2022-11-29	18.83	19.35	18.69	19.17	757340
2022-11-30	19.25	20.31	18.83	20.26	680167
2022-12-01	20.44	20.88	19.89	20.34	765514
2022-12-02	19.94	21.00	19.71	20.93	464030
2022-12-05	20.70	20.70	19.72	20.01	619340
2022-12-06	20.01	20.11	19.40	19.51	556385
2022-12-07	19.51	20.35	19.51	19.61	793946
2022-12-08	19.69	19.89	19.42	19.49	426424
2022-12-09	19.36	19.63	18.78	18.84	492493
2022-12-12	18.70	19.07	17.54	17.66	633906
2022-12-13	18.36	18.59	17.28	17.50	601046
2022-12-14	17.37	17.93	17.10	17.55	842893
2022-12-15	17.51	17.52	16.85	16.93	610406
2022-12-16	16.57	16.88	16.19	16.69	3743530
2022-12-19	16.67	16.92	16.27	16.47	543878
2022-12-20	16.37	16.64	16.10	16.18	629779
2022-12-21	16.29	16.68	15.80	16.08	607025
2022-12-22	15.77	16.34	15.69	16.30	1174595
2022-12-23	16.20	16.27	15.47	15.64	511155
2022-12-27	15.54	15.54	14.95	15.37	724291
2022-12-28	15.39	15.68	14.53	14.56	422934
2022-12-29	14.53	14.98	14.53	14.60	1986461
2022-12-30	14.36	14.71	13.92	14.51	3557672
2023-01-03	14.77	15.32	14.55	15.26	877480
2023-01-04	15.34	16.20	15.34	16.01	784869
2023-01-05	15.80	16.22	15.67	16.03	586591
2023-01-06	16.18	16.53	15.75	16.39	605972
2023-01-09	16.67	17.15	16.57	16.73	983653
2023-01-10	16.68	17.41	16.63	17.32	576245
2023-01-11	17.32	18.72	17.16	18.48	707979
2023-01-12	18.63	18.81	18.11	18.78	438124
2023-01-13	18.55	18.91	18.33	18.67	482951
2023-01-17	18.51	18.79	18.28	18.56	479535
2023-01-18	19.90	20.03	19.28	19.65	560177
2023-01-19	19.46	19.55	18.74	19.51	509370
2023-01-20	19.66	20.39	19.31	20.35	686865
2023-01-23	20.43	21.58	20.35	21.41	719503
2023-01-24	21.39	21.71	20.76	20.97	473472
2023-01-25	20.76	20.78	19.70	20.51	370647
2023-01-26	20.76	20.93	19.64	19.81	514916
2023-01-27	19.63	20.49	19.55	20.37	315056
2023-01-30	20.01	20.01	19.15	19.26	433998
2023-01-31	19.26	19.81	19.11	19.72	666582
2023-02-01	19.66	20.21	19.09	19.94	594373
2023-02-02	20.33	21.40	20.11	20.78	558910
2023-02-03	20.25	20.89	19.81	19.96	603039
2023-02-06	20.16	20.16	18.91	19.01	473999
2023-02-07	18.86	19.68	18.58	19.59	864285
2023-02-08	19.43	20.17	18.85	18.86	556703
2023-02-09	19.16	19.33	18.61	18.68	266927
2023-02-10	18.46	19.25	18.17	18.65	388855
2023-02-13	18.65	19.00	18.32	18.96	236152
2023-02-14	18.80	19.07	18.26	18.73	409599
2023-02-15	18.58	19.27	18.46	19.25	367548
2023-02-16	18.79	19.45	18.71	18.79	507827
2023-02-17	18.85	19.44	18.48	19.42	541546
2023-02-21	19.03	19.17	18.16	18.18	670584
2023-02-22	18.11	18.93	17.91	18.45	766698
2023-02-23	18.66	18.68	17.84	18.67	599256
2023-02-24	18.26	18.84	18.03	18.54	660477
2023-02-27	18.71	18.91	18.31	18.69	649636
2023-02-28	18.58	19.50	18.40	18.92	1411043
2023-03-01	19.65	22.49	19.26	21.42	1045119
2023-03-02	21.06	23.05	20.86	22.90	956931
2023-03-03	23.30	23.38	22.55	23.26	660247
2023-03-06	23.41	23.88	21.93	22.09	810894
2023-03-07	22.02	22.08	21.40	21.70	552402
2023-03-08	21.71	22.38	21.45	21.85	515469
2023-03-09	22.00	22.65	21.45	21.59	616259
2023-03-10	21.49	21.49	20.43	21.23	1006562
2023-03-13	20.90	22.37	20.76	21.67	1002947
2023-03-14	22.44	23.31	21.96	22.84	1002408
2023-03-15	22.28	23.36	22.15	23.33	619333
2023-03-16	23.08	23.99	22.94	23.74	495595
2023-03-17	23.56	23.60	22.99	23.08	1675332
2023-03-20	23.25	23.89	22.97	23.75	562063
2023-03-21	23.80	23.96	23.17	23.39	402302
2023-03-22	23.21	23.56	22.86	22.91	542936
2023-03-23	22.98	24.05	22.78	23.63	472133
2023-03-24	23.42	23.75	23.11	23.72	424621
2023-03-27	23.48	23.67	22.97	23.31	534085
2023-03-28	23.19	23.23	22.44	22.81	618765
2023-03-29	23.00	23.50	22.79	23.33	487197
2023-03-30	23.33	23.66	22.46	22.53	446047
2023-03-31	22.82	23.44	22.82	23.23	582596
2023-04-03	23.01	23.77	22.88	23.76	473187
2023-04-04	23.91	23.91	23.21	23.58	370489
2023-04-05	23.52	23.59	23.15	23.26	374160
2023-04-06	23.36	23.38	22.67	23.33	388160
2023-04-10	23.08	23.68	22.79	23.48	448399
2023-04-11	23.44	23.74	22.94	22.99	417497
2023-04-12	23.31	23.69	22.33	22.39	620720
2023-04-13	22.34	22.85	22.00	22.57	1617776
2023-04-14	22.40	22.67	21.97	22.27	759429
2023-04-17	22.31	22.63	21.93	22.28	556059
2023-04-18	22.38	22.38	21.56	21.68	407830
2023-04-19	21.55	22.84	21.47	22.81	600144
2023-04-20	22.71	22.71	21.50	21.88	400423
2023-04-21	22.32	22.78	21.99	22.47	428466
2023-04-24	22.43	22.52	21.81	21.87	298045
2023-04-25	21.64	21.65	21.06	21.37	496087
2023-04-26	21.32	21.32	20.84	20.98	260589
2023-04-27	21.13	21.64	20.65	21.19	360665
2023-04-28	21.16	21.72	20.57	21.29	371744
2023-05-01	21.21	21.76	21.04	21.70	527411
2023-05-02	21.57	21.60	21.10	21.26	577347
2023-05-03	21.41	22.42	21.08	21.89	669120
2023-05-04	19.15	21.38	18.99	21.09	1010916
2023-05-05	21.38	21.38	18.32	19.29	1072716
2023-05-08	19.32	19.55	18.20	18.32	677667
2023-05-09	18.15	18.71	17.88	17.99	596793
2023-05-10	18.41	18.51	17.40	17.77	508074
2023-05-11	17.65	17.79	17.34	17.56	381936
2023-05-12	17.59	17.95	17.44	17.83	395300
2023-05-15	17.86	18.82	17.66	18.82	380924
2023-05-16	18.60	18.68	18.05	18.59	377927
2023-05-17	18.66	18.87	17.80	18.76	417854
2023-05-18	18.65	19.04	18.34	18.77	461886
2023-05-19	19.03	19.44	18.88	19.36	434696
2023-05-22	19.48	20.17	19.43	20.07	329171
2023-05-23	21.97	23.25	21.86	22.68	857734
2023-05-24	22.64	23.23	22.07	22.94	753926
2023-05-25	23.00	23.35	21.72	22.12	466755
2023-05-26	22.08	22.76	21.88	22.29	396536
2023-05-30	22.33	23.01	22.18	22.26	520177
2023-05-31	22.23	22.65	21.99	22.06	1398426
2023-06-01	22.13	23.33	22.00	23.10	617507
2023-06-02	23.01	23.58	22.67	23.43	632890
2023-06-05	22.86	23.06	21.56	22.46	598537
2023-06-06	22.55	22.99	22.38	22.55	294508
2023-06-07	22.58	23.30	22.58	23.20	660900
2023-06-08	23.12	23.28	22.59	23.26	419314
2023-06-09	23.27	23.47	23.01	23.30	256134
2023-06-12	23.37	24.05	23.32	23.73	622591
2023-06-13	23.70	24.21	23.37	23.41	554724
2023-06-14	23.40	23.57	22.71	22.83	540666
2023-06-15	22.66	23.20	22.45	22.94	434930
2023-06-16	23.42	23.42	22.52	22.91	1488769
2023-06-20	22.84	23.90	22.56	23.70	602344
2023-06-21	23.48	23.60	22.61	22.84	300834
2023-06-22	22.82	23.30	22.60	23.04	500045
2023-06-23	22.81	23.00	22.25	22.75	838357
2023-06-26	22.73	22.99	22.52	22.76	519615
2023-06-27	22.68	22.89	22.34	22.79	391425
2023-06-28	22.76	23.00	22.50	22.97	309531
2023-06-29	22.91	23.64	22.77	22.99	538079
2023-06-30	23.39	24.21	23.17	23.18	782580
2023-07-03	23.12	23.39	23.01	23.22	241326
2023-07-05	23.07	23.07	22.09	22.18	462634
2023-07-06	21.98	22.60	21.81	22.53	354317
2023-07-07	22.72	23.28	22.69	23.13	354730
2023-07-10	23.06	23.46	22.71	22.88	552752
2023-07-11	22.74	22.92	22.29	22.38	504127
2023-07-12	22.68	23.50	22.63	23.16	561298
2023-07-13	23.22	23.27	22.74	22.84	407454
2023-07-14	22.84	23.12	22.42	22.50	323972
2023-07-17	22.53	22.71	22.39	22.63	379947
2023-07-18	22.69	22.80	22.04	22.26	519625
2023-07-19	22.26	22.67	22.20	22.42	543687
2023-07-20	22.42	22.65	22.11	22.18	350417
2023-07-21	22.59	23.37	22.36	23.08	657841
2023-07-24	23.00	23.08	21.97	22.02	410807
2023-07-25	21.91	22.47	21.91	22.15	315884
2023-07-26	22.17	22.39	21.72	22.09	311906
2023-07-27	22.20	22.31	21.57	21.75	298908
2023-07-28	22.02	22.50	21.82	22.43	366044
2023-07-31	22.44	22.64	22.03	22.35	337530
2023-08-01	22.31	22.47	21.59	21.77	338522
2023-08-02	21.40	21.60	21.05	21.29	300582
2023-08-03	21.30	21.40	20.60	20.76	767687
2023-08-04	19.50	19.89	17.96	19.31	1177192
2023-08-07	19.18	19.39	17.37	17.47	708606
2023-08-08	17.40	17.52	17.02	17.06	529802
2023-08-09	17.11	17.18	16.54	16.94	489087
2023-08-10	16.89	17.30	16.42	16.69	523269
2023-08-11	16.62	17.92	16.48	17.89	616567
2023-08-14	17.73	18.37	17.42	17.81	649167
2023-08-15	17.65	17.76	17.14	17.68	542066
2023-08-16	17.68	17.70	16.86	16.89	372373
2023-08-17	16.88	16.94	16.53	16.81	391875
2023-08-18	16.72	17.50	16.63	17.10	415615
2023-08-21	17.15	17.76	17.03	17.74	438487
2023-08-22	17.80	17.93	17.12	17.37	299146
2023-08-23	17.50	18.17	17.32	18.12	428513
2023-08-24	18.13	18.13	17.30	17.54	521666
2023-08-25	17.63	17.91	17.35	17.70	297229
2023-08-28	17.71	17.99	17.38	17.57	272738
2023-08-29	17.58	18.14	17.49	17.87	395943
2023-08-30	17.78	18.27	17.74	18.22	342522
2023-08-31	18.18	18.34	17.83	17.85	456609
2023-09-01	18.07	18.32	17.78	18.02	301854
2023-09-05	17.82	17.87	17.04	17.22	473001
2023-09-06	17.34	17.34	16.95	17.16	313408
2023-09-07	17.05	17.05	16.46	16.48	417780
2023-09-08	16.53	16.53	15.14	15.99	809448
2023-09-11	16.31	16.31	16.31	16.31	70559
2023-09-12	16.28	16.47	16.04	16.32	300065
2023-09-13	16.34	16.66	16.00	16.00	533549
2023-09-14	16.10	16.61	16.00	16.54	648813
2023-09-15	16.56	17.02	16.39	16.61	1597576
2023-09-18	16.67	17.21	16.53	17.03	708336
2023-09-19	17.02	17.41	16.61	17.36	788345
2023-09-20	17.40	17.60	16.99	17.00	692794
2023-09-21	16.82	16.92	16.55	16.77	471102
2023-09-22	16.78	16.80	16.42	16.61	541969
2023-09-25	16.56	16.81	16.37	16.70	519614
2023-09-26	16.69	16.78	15.99	15.99	492560
2023-09-27	15.99	16.54	15.98	16.27	542050
2023-09-28	16.26	16.91	16.07	16.79	883428
2023-09-29	16.97	17.14	15.66	16.04	1143370
2023-10-02	15.97	16.01	15.17	15.51	606583
2023-10-03	15.43	15.83	15.29	15.45	735929
2023-10-04	15.25	15.69	15.23	15.66	584988
2023-10-05	15.59	16.29	15.01	15.49	537754
2023-10-06	15.34	16.02	15.05	15.25	296759
2023-10-09	15.12	15.32	14.70	15.01	472658
2023-10-10	15.04	15.43	14.66	15.32	302954
2023-10-11	15.77	16.05	15.12	15.27	420474
2023-10-12	15.27	15.28	14.55	14.61	498164
2023-10-13	14.62	14.76	14.47	14.54	444052
2023-10-16	14.55	15.17	14.26	14.92	394319
2023-10-17	14.72	15.14	14.70	14.91	366049
2023-10-18	14.76	15.12	14.58	15.06	468018
2023-10-19	14.99	15.04	14.52	14.66	570893
2023-10-20	14.72	15.18	14.54	15.07	486955
2023-10-23	14.96	15.37	14.79	15.29	547891
2023-10-24	15.41	15.66	15.30	15.60	438579
2023-10-25	15.52	15.52	14.69	14.69	434997
2023-10-26	14.80	14.92	14.14	14.21	574193
2023-10-27	14.19	14.19	13.82	13.91	585700
2023-10-30	14.09	14.66	13.82	14.48	635567
2023-10-31	14.52	15.73	14.50	15.58	736398
2023-11-01	15.55	16.06	15.03	15.74	765348
2023-11-02	15.98	16.33	15.79	15.98	537305
2023-11-03	16.42	17.24	16.20	17.02	852424
2023-11-06	16.32	16.86	16.21	16.34	730194
2023-11-07	17.12	19.36	16.40	17.76	921351
2023-11-08	17.77	18.76	17.74	17.89	665177
2023-11-09	16.88	17.06	16.16	16.29	2202804
2023-11-10	16.27	16.73	16.00	16.45	1133845
2023-11-13	16.34	16.68	16.10	16.49	1009388
2023-11-14	17.07	17.31	16.63	16.81	969691
2023-11-15	16.61	17.76	16.61	17.42	582701
2023-11-16	17.40	17.57	16.79	17.21	622276
2023-11-17	17.43	17.89	16.80	17.87	867835
2023-11-20	18.00	18.28	17.71	18.06	501313
2023-11-21	17.82	17.99	17.46	17.48	494254
2023-11-22	17.76	17.89	17.54	17.70	493593
2023-11-24	17.73	18.04	17.53	18.02	204464
2023-11-27	17.92	18.18	17.53	18.01	732225
2023-11-28	18.00	18.95	17.77	18.68	734463
2023-11-29	18.80	19.88	18.80	19.24	744028
2023-11-30	19.55	19.67	18.98	19.09	524776
2023-12-01	19.16	19.29	18.61	19.23	571733
2023-12-04	18.78	19.03	18.32	18.61	696775
2023-12-05	18.37	18.62	18.10	18.29	499799
2023-12-06	18.40	18.57	17.95	17.98	470480
2023-12-07	17.98	18.44	17.80	18.40	563769
2023-12-08	18.23	19.02	17.86	18.52	464777
2023-12-11	18.41	19.07	17.80	19.05	752113
2023-12-12	19.12	19.35	18.76	19.05	581930
2023-12-13	19.68	20.92	19.23	20.88	951808
2023-12-14	21.40	22.16	20.98	21.25	856548
2023-12-15	21.48	21.60	20.19	20.74	3058489
2023-12-18	20.89	20.89	20.27	20.45	440952
2023-12-19	20.36	21.34	20.09	21.32	642322
2023-12-20	21.23	21.42	20.28	20.32	747353
2023-12-21	19.72	20.58	19.51	20.45	605913
2023-12-22	20.74	20.95	20.21	20.30	593907
2023-12-26	20.54	20.83	20.19	20.37	520867
2023-12-27	20.38	20.50	19.67	19.78	437568
2023-12-28	19.68	19.81	19.24	19.72	761795
2023-12-29	19.74	19.74	19.00	19.14	618962
2024-01-02	18.88	19.67	18.72	19.00	518325
2024-01-03	18.81	18.81	18.03	18.15	672132
2024-01-04	18.15	18.31	17.82	17.91	498150
2024-01-05	17.70	17.78	17.37	17.59	541161
2024-01-08	17.47	18.15	17.18	18.14	789067
2024-01-09	17.80	18.44	17.80	18.08	450043
2024-01-10	18.07	18.29	17.67	18.24	609063
2024-01-11	17.96	19.80	17.96	19.75	1150756
2024-01-12	20.00	20.21	19.40	19.87	989211
2024-01-16	19.80	20.70	19.52	20.57	814879
2024-01-17	20.18	20.47	19.74	20.02	589281
2024-01-18	20.28	20.56	19.78	20.20	623623
2024-01-19	20.41	20.51	20.01	20.31	447847
2024-01-22	20.53	21.70	20.53	21.36	854142
2024-01-23	21.70	21.98	20.97	21.43	448299
2024-01-24	21.70	21.81	21.24	21.56	505278
2024-01-25	21.93	22.59	21.53	22.10	616373
2024-01-26	22.43	22.69	21.75	22.22	493576
2024-01-29	22.37	22.85	21.84	22.72	410886
2024-01-30	22.72	22.72	22.24	22.51	594263
2024-01-31	22.36	22.68	21.28	21.39	611205
2024-02-01	21.56	21.71	21.24	21.61	361343
2024-02-02	21.27	21.54	20.98	21.27	367378
2024-02-05	20.93	22.13	20.74	21.85	460735
2024-02-06	21.90	22.70	21.70	22.46	627031
2024-02-07	22.38	22.44	21.96	21.98	464305
2024-02-08	22.05	22.47	22.01	22.12	396524
2024-02-09	22.19	22.63	21.95	22.00	1139871
2024-02-12	22.00	23.07	21.68	23.05	665951
2024-02-13	22.13	22.46	20.95	21.31	740127
2024-02-14	21.69	23.45	21.53	23.41	599342
2024-02-15	23.69	23.75	23.13	23.59	608716
2024-02-16	23.43	23.70	22.96	23.25	329315
2024-02-20	22.97	23.62	22.77	23.50	441598
2024-02-21	23.17	23.24	22.50	22.91	517101
2024-02-22	22.99	23.53	22.83	23.10	361081
2024-02-23	23.01	23.19	22.46	22.72	326897
2024-02-26	22.52	23.11	22.26	22.93	658906
2024-02-27	23.00	23.75	22.49	23.50	946954
2024-02-28	23.25	23.75	20.93	21.61	1086767
2024-02-29	22.02	22.52	20.65	20.93	1363662
2024-03-01	21.03	22.21	20.59	22.18	867950
2024-03-04	22.21	22.21	21.15	21.97	554602
2024-03-05	21.76	22.31	21.52	22.23	576222
2024-03-06	22.61	23.73	22.39	22.94	835653
2024-03-07	23.15	23.37	22.44	22.81	718355
2024-03-08	23.01	23.46	22.46	22.61	348133
2024-03-11	22.61	23.29	22.46	22.58	499560
2024-03-12	22.38	22.59	20.58	21.57	496301
2024-03-13	21.71	22.18	21.30	21.53	456571
2024-03-14	21.25	21.59	20.99	21.32	872236
2024-03-15	21.17	21.70	21.04	21.16	2270198
2024-03-18	21.07	21.71	20.89	21.63	620560
2024-03-19	21.72	21.93	21.44	21.60	413997
2024-03-20	21.55	22.27	21.18	22.24	711282
2024-03-21	22.40	22.72	21.93	22.30	820411
2024-03-22	22.33	22.49	21.88	22.24	417711
2024-03-25	22.04	22.25	21.57	21.98	555671
2024-03-26	22.12	22.27	21.47	21.49	548799
2024-03-27	21.80	21.80	21.33	21.40	505038
2024-03-28	21.35	21.67	21.16	21.32	581239
2024-04-01	21.35	21.48	20.73	21.44	661521
2024-04-02	21.07	21.07	19.57	20.00	705425
2024-04-03	19.79	20.36	19.68	20.30	484738
2024-04-04	20.50	20.84	20.17	20.22	531219
2024-04-05	20.09	20.53	19.77	20.26	380831
2024-04-08	20.45	20.59	20.19	20.34	495433
2024-04-09	20.37	21.06	20.37	20.88	518573
2024-04-10	20.02	20.81	19.90	20.26	576066
2024-04-11	20.39	20.65	19.81	20.50	443466
2024-04-12	20.34	20.48	19.39	19.55	654542
2024-04-15	19.68	19.71	18.97	19.17	679520
2024-04-16	19.06	19.12	18.50	18.92	477102
2024-04-17	19.03	19.31	18.60	18.64	546808
2024-04-18	18.57	18.91	18.21	18.51	643929
2024-04-19	18.42	18.69	18.25	18.50	487827
2024-04-22	18.76	18.90	18.43	18.49	485015
2024-04-23	18.51	19.00	18.51	18.60	508160
2024-04-24	18.54	18.84	18.37	18.63	481133
2024-04-25	18.34	18.34	17.92	17.98	582160
2024-04-26	18.11	18.46	17.90	18.18	518695
2024-04-29	18.34	19.88	18.34	19.80	1413292
2024-04-30	19.49	20.05	19.37	19.57	720953
2024-05-01	19.74	20.03	18.83	19.47	977780
2024-05-02	19.67	19.99	19.05	19.22	873725
2024-05-03	19.85	20.09	19.40	19.47	820170
2024-05-06	19.57	20.20	19.47	19.97	640224
2024-05-07	19.96	20.34	19.50	19.78	884302
2024-05-08	23.45	24.20	22.13	23.95	2587966
2024-05-09	24.00	25.28	23.67	25.25	1100918
2024-05-10	25.16	25.95	24.99	25.47	1134946
2024-05-13	25.48	25.86	24.89	24.93	1205413
2024-05-14	25.22	25.50	24.91	25.36	1307022
2024-05-15	25.60	25.65	24.63	24.66	1410760
2024-05-16	24.36	24.92	23.77	24.61	899188
2024-05-17	24.79	25.54	24.48	25.29	598558
2024-05-20	25.19	25.49	24.93	25.01	770921
2024-05-21	24.69	24.95	24.32	24.38	415167
2024-05-22	24.27	24.93	23.88	23.99	680508
2024-05-23	24.06	24.06	23.20	23.27	583546
2024-05-24	23.41	23.51	22.96	23.16	365955
2024-05-28	23.39	23.82	22.68	23.32	417034
2024-05-29	22.85	23.09	22.51	22.70	494892
2024-05-30	22.90	22.90	22.18	22.46	576077
2024-05-31	22.66	23.20	22.43	22.76	597434
2024-06-03	22.04	23.03	21.76	22.35	944210
2024-06-04	22.05	22.67	21.79	22.34	828642
2024-06-05	22.51	22.85	22.22	22.70	617263
2024-06-06	22.56	23.27	22.26	22.30	503381
2024-06-07	21.99	22.32	21.81	22.14	502558
2024-06-10	21.81	22.21	21.22	22.19	763411
2024-06-11	21.96	22.50	21.76	22.47	539499
2024-06-12	24.01	24.26	22.93	23.56	830255
2024-06-13	23.33	23.62	23.01	23.29	935042
2024-06-14	23.01	23.43	22.35	23.20	932068
2024-06-17	23.12	24.07	22.93	24.03	790524
2024-06-18	24.06	24.26	23.41	23.90	821745
2024-06-20	23.76	24.29	23.36	23.80	582937
2024-06-21	23.87	24.43	23.63	24.26	3119793
2024-06-24	24.26	24.79	23.96	24.52	596541
2024-06-25	24.40	24.88	24.04	24.66	448487
2024-06-26	24.47	24.80	23.91	24.62	585651
2024-06-27	24.81	24.86	24.14	24.31	516431
2024-06-28	24.38	24.75	24.00	24.46	1490643
2024-07-01	24.41	24.51	23.52	23.97	447160
2024-07-02	24.02	25.08	23.76	24.76	803614
2024-07-03	24.90	25.60	24.82	24.95	447940
2024-07-05	24.79	25.21	24.70	24.90	598287
2024-07-08	25.25	25.44	24.87	25.26	612659
2024-07-09	25.16	25.51	24.87	25.24	1251786
2024-07-10	25.36	25.36	24.73	25.14	568030
2024-07-11	25.61	26.31	25.32	25.90	684542
2024-07-12	26.29	26.60	25.75	26.42	843813
2024-07-15	26.70	27.00	26.45	26.64	853155
2024-07-16	26.87	27.82	26.21	27.39	1110094
2024-07-17	27.11	27.58	26.96	27.09	770768
2024-07-18	26.89	27.48	26.23	26.61	601289
2024-07-19	26.74	26.88	25.87	25.97	540536
2024-07-22	26.26	27.96	26.24	27.75	1003490
2024-07-23	27.79	28.58	27.51	28.01	961899
2024-07-24	28.00	28.90	27.81	28.02	790010
2024-07-25	28.06	28.48	27.55	27.85	1511814
2024-07-26	28.25	28.27	27.21	27.65	1420300
2024-07-29	27.62	27.95	27.10	27.33	471997
2024-07-30	27.60	28.35	27.36	27.81	673664
2024-07-31	27.88	28.62	27.43	27.97	825038
2024-08-01	27.92	28.18	27.03	27.60	829633
2024-08-02	26.45	27.11	26.00	26.65	871899
2024-08-05	25.08	25.99	24.92	25.84	1134927
2024-08-06	25.80	26.69	25.45	25.96	1405310
2024-08-07	28.55	28.89	25.75	26.64	1416949
2024-08-08	26.67	27.70	26.66	27.67	696926
2024-08-09	27.68	28.67	27.27	27.95	721740
2024-08-12	27.93	28.06	27.50	27.95	506511
2024-08-13	28.29	28.56	27.86	28.18	557660
2024-08-14	28.30	28.30	27.61	27.61	509878
2024-08-15	28.06	28.57	27.76	27.85	530636
2024-08-16	27.90	28.32	27.71	28.18	576228
2024-08-19	28.01	28.69	28.01	28.26	431990
2024-08-20	28.24	28.29	27.55	27.64	305862
2024-08-21	28.31	28.49	27.68	27.93	459527
2024-08-22	28.00	28.06	27.46	27.66	443622
2024-08-23	27.95	28.30	27.80	28.12	386624
2024-08-26	28.05	28.17	27.57	27.65	375910
2024-08-27	27.70	27.86	27.26	27.50	402605
2024-08-28	27.87	28.22	27.60	27.94	520035
2024-08-29	28.01	29.08	27.92	28.32	1023073
2024-08-30	28.36	28.97	27.84	28.33	883549
2024-09-03	28.19	28.51	27.37	27.46	960810
2024-09-04	26.93	27.04	24.74	25.36	1214953
2024-09-05	25.65	27.73	25.63	27.66	881763
2024-09-06	27.73	28.10	26.78	26.97	547658
2024-09-09	26.80	27.22	26.41	27.14	659362
2024-09-10	26.98	27.12	26.42	27.04	394790
2024-09-11	26.72	26.86	25.46	26.28	740122
2024-09-12	26.30	26.55	26.00	26.39	565782
2024-09-13	26.50	27.84	26.50	27.59	733037
2024-09-16	27.87	27.93	27.43	27.90	714828
2024-09-17	27.94	28.82	27.91	28.60	649052
2024-09-18	28.83	29.30	28.28	28.47	790493
2024-09-19	28.59	29.14	27.99	28.29	665039
2024-09-20	28.15	28.15	26.97	27.64	1867852
2024-09-23	27.73	27.73	26.84	26.93	524900
2024-09-24	27.08	27.28	26.47	26.55	560091
2024-09-25	26.51	26.80	26.03	26.09	545219
2024-09-26	26.44	26.79	25.90	26.23	616380
2024-09-27	26.40	26.95	26.22	26.46	564346
2024-09-30	26.40	27.41	26.22	27.39	666260
2024-10-01	27.50	27.55	26.85	27.03	708997
2024-10-02	26.95	27.42	26.74	26.96	503404
2024-10-03	26.77	27.26	26.40	26.43	378093
2024-10-04	26.77	27.03	26.31	26.47	441430
2024-10-07	26.49	26.60	25.91	26.14	548964
2024-10-08	25.93	26.38	25.68	25.96	615800
2024-10-09	26.52	26.52	24.18	24.37	718291
2024-10-10	24.12	24.27	22.93	23.07	845830
2024-10-11	22.93	24.26	22.92	24.08	771142
2024-10-14	23.90	25.12	23.90	25.10	673551
2024-10-15	25.24	25.25	23.80	23.98	877683
2024-10-16	23.82	24.43	23.57	23.92	746988
2024-10-17	23.65	24.02	23.29	23.33	511357
2024-10-18	23.42	23.74	23.20	23.39	419078
2024-10-21	23.21	23.35	22.43	22.54	483528
2024-10-22	22.47	22.76	22.33	22.62	369484
2024-10-23	22.54	23.01	21.99	22.32	486250
2024-10-24	22.40	22.58	21.63	21.81	537638
2024-10-25	21.82	22.07	21.55	21.56	335544
2024-10-28	21.69	22.12	21.69	21.96	468280
2024-10-29	21.77	22.70	21.57	22.27	444615
2024-10-30	22.00	22.92	21.95	22.77	404255
2024-10-31	22.68	22.81	21.94	21.96	609761
2024-11-01	20.04	20.06	16.86	17.99	3737817
2024-11-04	17.63	18.17	16.87	17.83	1847636
2024-11-05	17.81	17.96	17.35	17.61	869833
2024-11-06	18.07	18.57	17.45	17.57	1452693
2024-11-07	17.77	18.42	17.57	17.67	939353
2024-11-08	18.31	19.60	17.26	17.41	1280071
2024-11-11	17.33	17.83	17.12	17.31	787941
2024-11-12	17.18	17.45	16.14	16.17	1104744
2024-11-13	16.35	16.57	15.72	15.78	1130608
2024-11-14	15.74	16.07	15.53	15.68	1647465
2024-11-15	15.80	15.80	15.18	15.25	876227
2024-11-18	15.05	15.51	14.91	15.22	1188663
2024-11-19	15.12	15.68	14.77	15.00	895776
2024-11-20	14.93	15.33	14.72	15.30	755988
2024-11-21	15.33	15.61	14.94	15.12	891595
2024-11-22	15.10	15.67	15.10	15.49	672568
2024-11-25	15.67	16.15	15.58	15.71	1031369
2024-11-26	15.78	16.35	15.56	16.17	1061619
2024-11-27	16.33	16.53	16.06	16.28	713467
2024-11-29	16.29	16.52	16.12	16.27	360044
2024-12-02	16.14	16.73	16.11	16.69	762778
2024-12-03	16.49	16.71	16.06	16.23	808541
2024-12-04	16.16	16.83	16.00	16.60	439305
2024-12-05	16.50	16.56	16.07	16.36	544270
2024-12-06	16.44	16.63	14.34	15.13	1588566
2024-12-09	14.85	15.24	14.65	14.88	1063629
2024-12-10	15.05	15.61	14.71	15.34	818246
2024-12-11	15.32	15.37	14.50	14.51	965013
2024-12-12	14.49	15.44	14.20	14.50	2684428
2024-12-13	14.34	14.74	13.92	14.43	1148550
2024-12-16	14.44	14.55	14.06	14.12	777168
2024-12-17	14.05	14.30	13.78	13.82	647421
2024-12-18	14.00	14.12	13.08	13.25	922163
2024-12-19	13.14	13.39	12.87	13.17	1084545
2024-12-20	13.04	13.56	13.04	13.36	3971786
2024-12-23	13.38	13.67	13.18	13.65	1280412
2024-12-24	13.60	13.77	13.32	13.74	348777
2024-12-26	13.63	13.65	13.44	13.50	602537
2024-12-27	13.38	13.55	13.19	13.42	624338
2024-12-30	13.36	13.83	13.04	13.63	726256
2024-12-31	13.79	13.94	13.52	13.71	642585
2025-01-02	13.81	13.95	13.39	13.50	652487
2025-01-03	13.50	13.94	13.40	13.67	830609
2025-01-06	13.60	13.98	13.55	13.78	972839
2025-01-07	13.85	14.51	13.85	14.30	803485
2025-01-08	14.17	14.98	13.95	14.78	932984
2025-01-10	14.58	15.08	14.14	14.83	995856
2025-01-13	14.84	14.93	14.01	14.28	1182352
2025-01-14	14.50	14.50	13.26	13.68	744655
2025-01-15	14.18	14.31	12.81	13.15	1117238
2025-01-16	13.15	13.29	12.17	12.52	1231358
2025-01-17	12.56	12.84	12.21	12.39	932807
2025-01-21	12.50	12.77	12.39	12.57	1138750
2025-01-22	12.55	12.84	12.20	12.28	770300
2025-01-23	12.28	12.77	12.04	12.76	954369
2025-01-24	12.70	13.05	12.56	12.82	678568
2025-01-27	12.88	13.17	12.69	12.96	785064
2025-01-28	12.91	13.06	12.49	12.50	1967645
2025-01-29	12.50	12.69	12.22	12.54	2074494
2025-01-30	12.60	13.10	12.36	12.91	1697588
2025-01-31	12.79	13.09	12.51	12.67	1511091
2025-02-03	12.40	12.83	12.15	12.77	995597
2025-02-04	12.75	12.99	12.20	12.41	958367
2025-02-05	12.36	13.10	12.35	12.93	1089720
2025-02-06	12.81	12.91	12.64	12.73	673617
2025-02-07	12.78	12.87	12.22	12.41	875296
2025-02-10	12.49	12.49	12.13	12.45	847280
2025-02-11	12.43	12.80	12.33	12.57	764573
2025-02-12	12.85	13.11	12.55	13.09	944051
2025-02-13	13.15	14.78	13.08	14.65	1866464
2025-02-14	14.83	14.98	14.44	14.56	1214857
2025-02-18	14.52	14.90	14.13	14.57	1395562
2025-02-19	14.50	15.47	14.45	14.90	1292314
2025-02-20	14.82	15.19	14.77	14.98	1218654
2025-02-21	15.13	15.18	14.14	14.18	988219
2025-02-24	14.16	14.73	13.74	13.78	1396600
2025-02-25	10.32	12.28	9.76	11.74	2717727
2025-02-26	11.85	11.89	11.21	11.56	1749121
2025-02-27	11.64	11.64	11.05	11.06	1351763
2025-02-28	11.06	11.22	10.43	10.73	1706928
2025-03-03	10.85	10.90	10.32	10.39	1038701
2025-03-04	10.25	10.60	10.10	10.42	1117322
2025-03-05	10.51	10.57	10.21	10.34	968408
2025-03-06	10.32	10.68	10.20	10.52	879801
2025-03-07	10.56	10.59	10.06	10.18	819596
2025-03-10	10.06	10.28	9.36	9.60	1181757
2025-03-11	9.65	10.30	9.50	10.25	1387856

Explore More About MYGN

Coins representing dividend payouts and trends

MYGN Dividend History

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

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

MYGN Stock Split History

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

Graph showing historical stock prices and market trends

MYGN Historical Prices

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

Web Analytics