PAAS Historical Prices

Summary

Key Stock Metrics

13.52

(March 20, 2024)

52-Week Low

26.05

(October 22, 2024)

52-Week High

44.10

(March 14, 2008)

All-Time High

24.55

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-06-12	5.00	5.00	4.66	4.88	13300
1995-06-13	4.88	5.13	4.50	5.13	76000
1995-06-14	5.13	5.13	4.89	5.13	2500
1995-06-15	5.13	5.25	4.88	5.02	29500
1995-06-16	5.13	5.38	5.13	5.38	14300
1995-06-19	5.38	5.50	5.38	5.50	26800
1995-06-20	5.50	5.88	5.50	5.83	29900
1995-06-21	5.88	6.00	5.50	5.50	54500
1995-06-22	5.88	5.88	5.50	5.63	17000
1995-06-23	5.75	5.75	5.50	5.50	16400
1995-06-26	5.75	5.75	5.50	5.50	34400
1995-06-27	5.75	5.75	5.50	5.75	23900
1995-06-28	5.75	5.75	5.38	5.38	35400
1995-06-29	5.38	5.63	5.38	5.63	16300
1995-06-30	5.63	5.63	5.25	5.63	24100
1995-07-03	5.25	5.63	5.25	5.63	3300
1995-07-05	5.63	5.75	5.38	5.38	14900
1995-07-06	5.38	5.75	5.38	5.50	18600
1995-07-07	5.25	5.63	5.25	5.50	6000
1995-07-10	5.63	5.63	5.38	5.63	9300
1995-07-11	5.38	5.75	5.38	5.61	9900
1995-07-12	5.63	5.63	5.38	5.38	13100
1995-07-13	5.56	5.56	5.25	5.31	18100
1995-07-14	5.56	5.56	5.31	5.50	17700
1995-07-17	5.88	6.00	5.38	5.95	17100
1995-07-18	6.00	6.00	5.81	6.00	15200
1995-07-19	6.00	6.00	5.63	5.75	10500
1995-07-20	5.75	5.88	5.50	5.70	4500
1995-07-21	5.88	5.88	5.50	5.50	8900
1995-07-24	5.50	5.88	5.50	5.64	8200
1995-07-25	5.75	5.75	5.50	5.75	11600
1995-07-26	5.75	6.00	5.50	5.81	29100
1995-07-27	5.75	6.00	5.75	5.81	25400
1995-07-28	5.88	5.88	5.63	5.88	23200
1995-07-31	5.88	6.00	5.63	5.80	12400
1995-08-01	6.00	6.00	5.63	5.77	71900
1995-08-02	5.88	6.00	5.80	6.00	26000
1995-08-03	5.81	5.88	5.63	5.88	24200
1995-08-04	5.88	6.13	5.63	6.13	39000
1995-08-07	6.13	6.13	5.88	6.13	4200
1995-08-08	5.88	6.38	5.88	5.94	13500
1995-08-09	6.38	6.38	5.94	6.38	61200
1995-08-10	6.38	6.38	5.88	6.00	29200
1995-08-11	6.38	6.38	6.00	6.25	11300
1995-08-14	6.25	6.50	5.88	6.50	39000
1995-08-15	6.50	6.50	6.25	6.25	20300
1995-08-16	6.44	6.44	6.13	6.28	131700
1995-08-17	6.13	6.75	6.13	6.66	93400
1995-08-18	6.75	6.88	6.50	6.88	44400
1995-08-21	6.88	7.50	6.75	7.31	108300
1995-08-22	7.38	7.38	7.00	7.38	16500
1995-08-23	7.25	7.25	6.88	6.88	39000
1995-08-24	7.13	7.13	6.88	6.94	27300
1995-08-25	7.13	7.13	6.94	7.03	22000
1995-08-28	7.13	7.19	6.94	7.00	64100
1995-08-29	7.19	7.38	7.00	7.00	49100
1995-08-30	7.00	7.25	6.63	6.63	38900
1995-08-31	6.63	6.88	6.38	6.75	56200
1995-09-01	6.50	6.88	6.38	6.88	58600
1995-09-05	6.88	6.88	6.63	6.75	8800
1995-09-06	6.88	7.13	6.75	7.13	32000
1995-09-07	6.88	7.38	6.88	7.25	70600
1995-09-08	7.38	7.38	7.09	7.13	18300
1995-09-11	7.13	7.50	7.13	7.50	49900
1995-09-12	7.50	7.50	7.25	7.25	32100
1995-09-13	7.50	7.75	7.38	7.42	27400
1995-09-14	7.50	7.63	7.38	7.63	12200
1995-09-15	7.38	7.63	7.13	7.13	29100
1995-09-18	7.38	7.50	7.13	7.50	25800
1995-09-19	7.50	7.50	7.13	7.38	52800
1995-09-20	7.13	7.38	7.00	7.25	36900
1995-09-21	7.00	7.38	7.00	7.38	3600
1995-09-22	7.00	7.25	7.00	7.00	10100
1995-09-25	7.25	7.25	7.00	7.00	10900
1995-09-26	6.88	7.13	6.88	7.13	16200
1995-09-27	6.88	7.00	6.75	7.00	69200
1995-09-28	6.88	7.06	6.88	6.88	7800
1995-09-29	6.88	7.00	6.88	6.88	13700
1995-10-02	6.88	7.13	6.75	6.75	35600
1995-10-03	6.75	7.00	6.63	6.63	38500
1995-10-04	6.88	6.88	6.63	6.63	25700
1995-10-05	6.75	6.75	6.63	6.75	2500
1995-10-06	6.75	6.75	6.63	6.63	19400
1995-10-09	6.75	6.88	6.75	6.88	11500
1995-10-10	6.88	6.88	6.63	6.63	82000
1995-10-11	6.88	6.88	6.56	6.56	15100
1995-10-12	6.88	6.88	6.59	6.88	22600
1995-10-13	6.88	6.88	6.50	6.88	95300
1995-10-16	6.88	6.88	6.63	6.75	8900
1995-10-17	6.75	6.88	6.50	6.63	3900
1995-10-18	6.63	6.88	6.50	6.88	6700
1995-10-19	6.50	6.63	6.50	6.50	13100
1995-10-20	6.81	6.81	6.50	6.50	11400
1995-10-23	6.75	6.75	6.38	6.38	30100
1995-10-24	6.63	6.63	6.25	6.38	33800
1995-10-25	6.25	6.63	6.25	6.31	13300
1995-10-26	6.63	6.63	6.38	6.38	6500
1995-10-27	6.63	6.63	6.38	6.48	44000
1995-10-30	6.38	6.75	6.38	6.38	24400
1995-10-31	6.63	6.69	6.50	6.63	19900
1995-11-01	6.75	6.75	6.56	6.63	13200
1995-11-02	6.56	6.75	6.56	6.75	11200
1995-11-03	6.75	6.75	6.56	6.56	12700
1995-11-06	6.75	7.16	6.63	7.13	62400
1995-11-07	7.25	7.38	7.00	7.25	32600
1995-11-08	7.38	7.38	7.13	7.38	26100
1995-11-09	7.38	7.50	7.13	7.50	13800
1995-11-10	7.25	7.50	7.25	7.25	16900
1995-11-13	7.50	7.50	7.13	7.34	14400
1995-11-14	7.38	7.38	7.19	7.38	10000
1995-11-15	7.25	7.28	7.00	7.00	15300
1995-11-16	7.25	7.25	7.00	7.25	11100
1995-11-17	7.25	7.25	7.00	7.19	6900
1995-11-20	7.19	7.19	7.00	7.00	2300
1995-11-21	7.00	7.19	6.88	6.88	24100
1995-11-22	6.88	7.13	6.63	6.63	20100
1995-11-24	6.75	6.81	6.63	6.69	7500
1995-11-27	6.81	7.00	6.50	7.00	28700
1995-11-28	6.98	7.00	6.73	6.88	10500
1995-11-29	6.75	7.00	6.64	6.88	53900
1995-11-30	7.00	7.00	6.75	6.75	5100
1995-12-01	7.00	7.00	6.63	6.63	62100
1995-12-04	6.88	6.88	6.50	6.50	14200
1995-12-05	6.50	6.75	6.50	6.50	1700
1995-12-06	6.63	6.75	6.50	6.50	29500
1995-12-07	6.75	6.88	6.63	6.88	47000
1995-12-08	6.63	6.98	6.63	6.98	12500
1995-12-11	7.00	7.00	6.63	7.00	7900
1995-12-12	7.00	7.00	6.63	6.63	55900
1995-12-13	6.59	6.75	6.38	6.56	21600
1995-12-14	6.75	6.75	6.38	6.44	4700
1995-12-15	6.75	6.75	6.56	6.56	4200
1995-12-18	6.75	6.75	6.38	6.44	10600
1995-12-19	6.63	6.63	6.38	6.48	12600
1995-12-20	6.38	6.56	6.38	6.56	31500
1995-12-21	6.38	6.50	6.38	6.50	13000
1995-12-22	6.38	6.50	6.38	6.50	19900
1995-12-26	6.50	6.63	6.38	6.44	18100
1995-12-27	6.75	6.75	6.38	6.45	16000
1995-12-28	6.38	6.63	6.38	6.63	14000
1995-12-29	6.63	6.63	6.38	6.63	11500
1996-01-02	6.75	7.50	6.50	7.41	55000
1996-01-03	7.63	7.63	7.25	7.38	37300
1996-01-04	7.25	7.63	7.25	7.38	21700
1996-01-05	7.63	7.75	7.50	7.50	28000
1996-01-08	7.75	7.75	7.38	7.63	37200
1996-01-09	7.63	7.63	7.44	7.63	36700
1996-01-10	7.44	8.00	7.44	7.88	69500
1996-01-11	7.94	7.94	7.75	7.75	55400
1996-01-12	7.75	7.88	7.75	7.78	21200
1996-01-15	7.88	7.88	7.50	7.53	53600
1996-01-16	7.50	7.63	7.25	7.31	75600
1996-01-17	7.31	7.63	7.31	7.63	56600
1996-01-18	7.55	7.75	7.31	7.75	14800
1996-01-19	7.75	7.88	7.50	7.75	73000
1996-01-22	7.88	8.00	7.63	7.94	59800
1996-01-23	7.94	8.31	7.88	8.25	68200
1996-01-24	8.25	8.25	8.00	8.25	14000
1996-01-25	8.25	8.25	7.75	8.00	28200
1996-01-26	7.75	8.25	7.75	8.13	48200
1996-01-29	8.13	8.13	7.88	8.13	28900
1996-01-30	8.13	8.38	7.88	8.38	99700
1996-01-31	8.38	8.50	8.14	8.38	65300
1996-02-01	8.63	10.25	8.50	10.00	217500
1996-02-02	10.50	11.13	10.20	10.86	275800
1996-02-05	11.13	11.13	10.13	10.50	236000
1996-02-06	10.25	10.25	9.50	9.75	91100
1996-02-07	10.25	10.50	9.25	9.31	89400
1996-02-08	9.00	9.38	8.75	9.25	144900
1996-02-09	9.25	9.25	8.75	9.25	109800
1996-02-12	8.94	9.75	8.94	9.75	80100
1996-02-13	9.88	10.25	9.50	10.13	97400
1996-02-14	10.38	10.75	10.00	10.38	125700
1996-02-15	10.50	10.63	10.13	10.38	72400
1996-02-16	10.50	10.63	10.25	10.63	90600
1996-02-20	10.25	10.63	9.88	9.88	109400
1996-02-21	9.88	10.13	9.75	10.13	45700
1996-02-22	10.25	10.38	9.75	9.75	61500
1996-02-23	10.00	10.00	9.63	9.75	24600
1996-02-26	10.00	10.00	9.63	10.00	40700
1996-02-27	9.88	10.25	9.75	9.94	82200
1996-02-28	9.75	10.13	9.75	10.00	36400
1996-02-29	10.25	10.25	9.88	10.00	35600
1996-03-01	10.00	10.00	9.63	9.63	52500
1996-03-04	9.75	9.75	9.38	9.50	36900
1996-03-05	9.50	9.75	9.38	9.38	59100
1996-03-06	9.56	9.56	8.88	8.94	76600
1996-03-07	9.13	9.63	8.94	9.63	51600
1996-03-08	9.75	10.13	9.38	10.00	76400
1996-03-11	9.88	10.13	9.63	10.13	39300
1996-03-12	10.25	10.25	9.88	10.13	32700
1996-03-13	10.13	10.13	9.88	10.13	50600
1996-03-14	10.25	10.25	9.88	10.00	31000
1996-03-15	10.00	10.25	9.88	9.88	40400
1996-03-18	9.88	10.25	9.88	10.25	18900
1996-03-19	9.88	10.25	9.75	9.88	28000
1996-03-20	9.88	9.88	9.50	9.88	33600
1996-03-21	9.63	9.88	9.38	9.58	27700
1996-03-22	9.63	9.63	9.38	9.63	19000
1996-03-25	9.63	9.63	9.38	9.63	54900
1996-03-26	9.63	9.75	9.50	9.63	70300
1996-03-27	9.50	9.75	9.50	9.75	60700
1996-03-28	9.75	9.75	9.13	9.44	46800
1996-03-29	9.13	9.50	9.13	9.19	23200
1996-04-01	9.13	9.38	8.63	8.63	114800
1996-04-02	8.63	8.94	8.63	8.75	30600
1996-04-03	8.75	9.25	8.75	9.25	56800
1996-04-04	9.25	9.25	9.00	9.25	11800
1996-04-08	9.13	9.56	8.88	9.56	48400
1996-04-09	9.63	9.63	9.22	9.31	25600
1996-04-10	9.25	9.50	9.25	9.38	15300
1996-04-11	9.25	9.50	9.13	9.13	11700
1996-04-12	9.13	9.50	9.13	9.38	24000
1996-04-15	9.13	9.38	8.88	8.88	52500
1996-04-16	8.88	9.25	8.88	8.88	32000
1996-04-17	9.25	9.25	8.88	9.25	26000
1996-04-18	9.02	9.25	8.84	9.25	41200
1996-04-19	9.25	9.25	8.88	9.00	27300
1996-04-22	9.25	9.25	9.00	9.19	26900
1996-04-23	9.00	9.50	9.00	9.25	49600
1996-04-24	9.50	9.50	9.25	9.50	16600
1996-04-25	9.63	9.63	9.25	9.25	156500
1996-04-26	9.63	9.63	9.25	9.25	12900
1996-04-29	9.25	9.50	8.94	8.94	45100
1996-04-30	8.94	9.25	8.94	9.25	97700
1996-05-01	9.00	9.25	9.00	9.13	32600
1996-05-02	9.00	9.25	9.00	9.25	45000
1996-05-03	9.25	9.25	8.75	9.00	41100
1996-05-06	9.13	9.25	8.81	9.00	106600
1996-05-07	9.00	9.25	8.88	9.16	35700
1996-05-08	9.25	9.25	9.00	9.13	43000
1996-05-09	9.00	9.25	8.88	9.06	84400
1996-05-10	8.88	9.13	8.88	9.13	311300
1996-05-13	9.00	9.00	8.63	8.75	34500
1996-05-14	8.63	8.88	8.63	8.88	24000
1996-05-15	8.88	8.88	8.63	8.75	20200
1996-05-16	8.75	8.88	8.63	8.75	30500
1996-05-17	8.75	8.75	8.50	8.75	33000
1996-05-20	8.63	8.63	8.44	8.50	66300
1996-05-21	8.63	8.63	8.38	8.56	55700
1996-05-22	8.63	8.88	8.63	8.88	41100
1996-05-23	8.88	8.88	8.75	8.78	27600
1996-05-24	8.63	8.88	8.63	8.75	15900
1996-05-28	8.63	8.88	8.63	8.63	19300
1996-05-29	8.88	8.88	8.63	8.69	23200
1996-05-30	8.81	8.81	8.55	8.63	24000
1996-05-31	8.81	8.88	8.63	8.75	61500
1996-06-03	8.88	9.00	8.75	8.88	45200
1996-06-04	8.81	9.00	8.63	8.75	86300
1996-06-05	8.75	8.75	8.50	8.63	20600
1996-06-06	8.63	8.63	8.38	8.38	30000
1996-06-07	8.50	8.50	7.63	7.75	196800
1996-06-10	8.00	8.13	7.75	7.88	76500
1996-06-11	7.88	7.88	7.50	7.63	69800
1996-06-12	7.50	7.75	7.38	7.50	34500
1996-06-13	7.63	7.75	7.38	7.75	42000
1996-06-14	7.50	7.75	7.38	7.63	85900
1996-06-17	7.38	7.63	7.38	7.55	33600
1996-06-18	7.38	7.75	7.38	7.50	43900
1996-06-19	7.75	7.75	7.50	7.63	16600
1996-06-20	7.50	7.75	7.38	7.50	26500
1996-06-21	7.50	7.50	7.25	7.38	50400
1996-06-24	7.25	7.50	7.25	7.50	36700
1996-06-25	7.63	7.63	7.38	7.56	144000
1996-06-26	7.63	7.63	7.38	7.44	75900
1996-06-27	7.44	7.44	7.25	7.44	43300
1996-06-28	7.25	7.44	7.06	7.31	114500
1996-07-01	7.31	7.44	7.13	7.44	46900
1996-07-02	7.44	7.44	7.25	7.44	64100
1996-07-03	7.44	7.63	7.25	7.56	40600
1996-07-05	7.56	8.13	7.44	8.13	53200
1996-07-08	8.13	8.38	7.88	8.25	69000
1996-07-09	8.38	8.50	8.19	8.25	41200
1996-07-10	8.19	8.38	8.19	8.38	44200
1996-07-11	8.19	8.38	8.00	8.25	35800
1996-07-12	8.00	8.25	7.88	8.02	45700
1996-07-15	7.88	8.13	7.81	7.89	75800
1996-07-16	7.81	8.00	7.38	7.55	103800
1996-07-17	7.63	7.75	7.38	7.75	63600
1996-07-18	7.75	7.75	7.25	7.25	60400
1996-07-19	7.25	7.63	7.25	7.63	111900
1996-07-22	7.44	7.84	7.44	7.81	33200
1996-07-23	7.88	8.13	7.56	8.06	72300
1996-07-24	7.75	7.88	7.50	7.75	86100
1996-07-25	7.75	8.00	7.50	8.00	62500
1996-07-26	8.00	8.13	7.88	8.13	57800
1996-07-29	7.88	8.13	7.88	8.13	6000
1996-07-30	8.13	8.25	7.88	8.13	19600
1996-07-31	8.02	8.25	7.56	8.13	98100
1996-08-01	8.13	8.13	7.81	7.81	31400
1996-08-02	8.13	8.13	7.81	8.00	31200
1996-08-05	7.81	8.13	7.81	8.00	16800
1996-08-06	7.81	7.88	7.63	7.81	23900
1996-08-07	7.81	7.81	7.63	7.63	19000
1996-08-08	7.50	7.75	7.38	7.38	42100
1996-08-09	7.38	7.63	7.38	7.63	16100
1996-08-12	7.63	7.63	7.25	7.25	88700
1996-08-13	7.25	7.50	7.25	7.50	16800
1996-08-14	7.50	7.50	7.25	7.38	10800
1996-08-15	7.50	7.50	7.13	7.13	25100
1996-08-16	7.13	7.25	6.88	7.08	113100
1996-08-19	7.13	7.25	6.94	7.25	122900
1996-08-20	7.25	7.38	7.13	7.25	167300
1996-08-21	7.25	7.25	6.88	6.88	60200
1996-08-22	6.88	7.44	6.88	7.44	86600
1996-08-23	7.50	7.69	7.50	7.63	23300
1996-08-26	7.69	8.00	7.69	7.81	120400
1996-08-27	7.75	8.06	7.75	7.88	38600
1996-08-28	8.06	8.06	7.81	7.94	27700
1996-08-29	7.81	8.19	7.81	8.00	39500
1996-08-30	8.00	8.13	7.94	8.13	17400
1996-09-03	8.00	8.00	7.88	7.88	28300
1996-09-04	7.81	7.94	7.81	7.88	19100
1996-09-05	7.94	7.94	7.75	7.75	29100
1996-09-06	7.63	7.81	7.63	7.63	21000
1996-09-09	7.75	7.75	7.50	7.56	26500
1996-09-10	7.50	7.63	7.38	7.50	19200
1996-09-11	7.56	7.56	7.44	7.56	19800
1996-09-12	7.50	7.50	7.38	7.38	31000
1996-09-13	7.50	7.75	7.38	7.63	62400
1996-09-16	7.75	7.81	7.44	7.77	37900
1996-09-17	7.63	7.81	7.50	7.50	9100
1996-09-18	7.50	7.75	7.50	7.50	18500
1996-09-19	7.50	7.63	7.38	7.38	39200
1996-09-20	7.31	7.44	6.88	7.06	61700
1996-09-23	7.06	7.08	6.88	7.06	96600
1996-09-24	7.06	7.13	6.94	7.13	90500
1996-09-25	7.13	7.25	7.00	7.25	89000
1996-09-26	7.13	7.25	6.88	7.00	58300
1996-09-27	7.00	7.38	7.00	7.13	49300
1996-09-30	7.25	7.38	7.13	7.38	21000
1996-10-01	7.19	7.38	7.19	7.38	12400
1996-10-02	7.19	7.63	7.19	7.63	38900
1996-10-03	7.56	7.56	7.38	7.56	38600
1996-10-04	7.56	7.56	7.31	7.50	12200
1996-10-07	7.31	7.50	7.31	7.50	26100
1996-10-08	7.38	7.63	7.25	7.25	62100
1996-10-09	7.25	7.50	7.25	7.38	29600
1996-10-10	7.38	7.81	7.25	7.81	116000
1996-10-11	7.81	8.06	7.63	7.75	66700
1996-10-14	7.75	7.75	7.50	7.50	13000
1996-10-15	7.75	7.75	7.44	7.56	33700
1996-10-16	7.63	7.63	7.38	7.41	18200
1996-10-17	7.50	7.50	7.00	7.25	50600
1996-10-18	7.25	7.25	7.06	7.14	68500
1996-10-21	7.06	7.25	7.06	7.13	41700
1996-10-22	7.25	7.38	7.13	7.38	45100
1996-10-23	7.25	7.50	7.19	7.38	13400
1996-10-24	7.38	7.38	7.13	7.13	7400
1996-10-25	7.13	7.25	7.06	7.25	20400
1996-10-28	7.00	7.25	7.00	7.13	51500
1996-10-29	7.25	7.25	6.94	7.00	71200
1996-10-30	7.00	7.13	6.94	7.13	21300
1996-10-31	7.00	7.13	6.94	7.00	35300
1996-11-01	6.94	7.06	6.75	6.81	90500
1996-11-04	6.94	7.00	6.69	7.00	59700
1996-11-05	7.00	7.00	6.81	7.00	30000
1996-11-06	7.06	7.06	6.88	7.00	18100
1996-11-07	6.88	7.19	6.88	7.00	36700
1996-11-08	7.13	7.14	6.81	7.00	35600
1996-11-11	7.06	7.06	6.88	7.06	10500
1996-11-12	6.81	7.06	6.81	7.06	16000
1996-11-13	7.06	7.13	6.75	7.13	21900
1996-11-14	7.06	7.06	6.92	6.94	11700
1996-11-15	7.06	7.19	6.94	7.19	50900
1996-11-18	7.25	7.56	7.13	7.38	37600
1996-11-19	7.56	7.56	6.95	7.00	57100
1996-11-20	7.13	7.25	7.00	7.00	61600
1996-11-21	7.25	7.25	7.00	7.13	9400
1996-11-22	7.00	7.13	6.94	7.00	13700
1996-11-25	6.94	7.13	6.75	6.88	37700
1996-11-26	6.88	6.88	6.69	6.75	28600
1996-11-27	6.81	6.81	6.56	6.63	85600
1996-11-29	6.56	6.75	6.56	6.63	58000
1996-12-02	6.50	6.75	6.31	6.50	75800
1996-12-03	6.50	6.63	6.31	6.42	82200
1996-12-04	6.31	6.50	6.25	6.33	53300
1996-12-05	6.25	6.38	6.19	6.22	55800
1996-12-06	6.25	6.63	6.00	6.50	84400
1996-12-09	6.50	6.50	6.25	6.50	21800
1996-12-10	6.25	6.50	6.25	6.38	13800
1996-12-11	6.38	6.50	6.19	6.38	53000
1996-12-12	6.38	6.63	6.38	6.63	17800
1996-12-13	6.38	6.63	6.38	6.50	19400
1996-12-16	6.63	6.63	6.25	6.38	30200
1996-12-17	6.13	6.38	6.13	6.38	19800
1996-12-18	6.13	6.38	6.13	6.25	7700
1996-12-19	6.38	6.38	6.13	6.13	14900
1996-12-20	6.13	6.25	6.06	6.13	20200
1996-12-23	6.25	6.25	5.98	6.00	66700
1996-12-24	6.13	6.13	5.94	6.00	53600
1996-12-26	6.25	6.25	6.00	6.02	31600
1996-12-27	6.19	6.25	6.00	6.19	65100
1996-12-30	6.06	6.19	6.06	6.13	42200
1996-12-31	6.19	6.19	5.94	6.13	79100
1997-01-02	6.13	6.13	5.94	6.00	52100
1997-01-03	6.00	6.00	5.63	5.81	81200
1997-01-06	5.75	5.94	5.63	5.88	56700
1997-01-07	5.88	5.94	5.63	5.81	24000
1997-01-08	5.64	5.88	5.63	5.81	39100
1997-01-09	5.88	6.00	5.69	6.00	48700
1997-01-10	5.75	6.06	5.75	6.06	94500
1997-01-13	6.06	6.06	5.88	6.00	16300
1997-01-14	5.88	6.06	5.88	5.94	45500
1997-01-15	5.89	6.06	5.88	5.94	46900
1997-01-16	6.06	6.88	6.00	6.63	48400
1997-01-17	6.88	6.88	6.63	6.73	26100
1997-01-20	6.88	7.19	6.56	6.75	60700
1997-01-21	6.88	6.88	6.69	6.69	6200
1997-01-22	6.88	6.88	6.59	6.69	13500
1997-01-23	6.88	6.88	6.69	6.81	38400
1997-01-24	6.69	6.94	6.69	6.88	21900
1997-01-27	6.81	7.31	6.67	7.27	154300
1997-01-28	7.25	7.38	7.05	7.06	137700
1997-01-29	7.06	7.13	6.88	7.00	128200
1997-01-30	7.13	7.13	6.81	6.88	96700
1997-01-31	6.94	6.94	6.75	6.88	124200
1997-02-03	7.00	7.44	6.81	7.44	77400
1997-02-04	7.31	7.50	7.31	7.38	79400
1997-02-05	7.56	7.63	7.38	7.50	29300
1997-02-06	7.50	7.50	7.31	7.31	27600
1997-02-07	7.31	7.50	7.31	7.38	28800
1997-02-10	7.56	7.63	7.38	7.56	64900
1997-02-11	7.56	7.56	7.38	7.56	47900
1997-02-12	7.56	8.38	7.31	8.25	237600
1997-02-13	8.25	8.38	8.06	8.19	103600
1997-02-14	8.06	8.31	8.00	8.31	121200
1997-02-18	8.69	8.81	8.44	8.81	108000
1997-02-19	9.25	9.25	8.75	8.88	137500
1997-02-20	9.00	9.13	8.63	9.00	53200
1997-02-21	9.00	9.13	8.88	9.00	41100
1997-02-24	9.00	9.00	8.75	8.83	35900
1997-02-25	9.00	9.00	8.75	8.75	11700
1997-02-26	9.00	9.00	8.25	8.50	58200
1997-02-27	8.50	8.88	8.38	8.88	70300
1997-02-28	8.75	8.88	8.63	8.81	29200
1997-03-03	8.63	8.88	8.38	8.75	51100
1997-03-04	8.88	8.88	8.44	8.63	32300
1997-03-05	8.63	8.63	8.06	8.38	47400
1997-03-06	8.25	8.63	8.25	8.63	34100
1997-03-07	8.63	8.63	8.31	8.50	18200
1997-03-10	8.31	8.44	8.00	8.19	69100
1997-03-11	8.38	8.38	8.13	8.13	8600
1997-03-12	8.38	8.38	7.88	7.88	31900
1997-03-13	7.88	8.38	7.63	8.38	64500
1997-03-14	8.13	8.38	8.13	8.38	3800
1997-03-17	8.50	8.50	8.19	8.44	17000
1997-03-18	8.19	8.25	8.19	8.19	9200
1997-03-19	8.19	8.38	8.00	8.19	91700
1997-03-20	8.25	8.25	7.75	7.75	32000
1997-03-21	7.75	7.88	7.75	7.88	5200
1997-03-24	7.75	8.00	7.31	7.63	41600
1997-03-25	7.50	7.63	7.38	7.42	14900
1997-03-26	7.25	7.50	7.00	7.50	77700
1997-03-27	7.38	7.50	7.13	7.25	64100
1997-03-31	7.13	7.25	6.63	6.63	177200
1997-04-01	6.63	6.88	6.63	6.63	10600
1997-04-02	6.88	7.00	6.63	6.63	72400
1997-04-03	7.00	7.00	6.63	7.00	41100
1997-04-04	6.88	7.00	6.75	7.00	34800
1997-04-07	6.75	7.22	6.75	7.00	67000
1997-04-08	7.13	7.13	6.75	6.91	47000
1997-04-09	6.75	6.75	6.44	6.56	143100
1997-04-10	6.50	6.75	6.50	6.75	18900
1997-04-11	6.50	6.69	6.50	6.56	34600
1997-04-14	6.44	6.75	6.44	6.75	26800
1997-04-15	6.50	6.63	6.44	6.44	25200
1997-04-16	6.63	6.63	6.25	6.25	58400
1997-04-17	6.50	6.50	6.00	6.38	59800
1997-04-18	6.38	6.50	6.25	6.50	13300
1997-04-21	6.25	6.50	6.25	6.50	19600
1997-04-22	6.50	6.50	6.25	6.25	38600
1997-04-23	6.50	6.50	6.25	6.25	16200
1997-04-24	6.48	6.50	6.06	6.13	53400
1997-04-25	6.25	6.25	6.00	6.17	22800
1997-04-28	6.13	6.25	6.00	6.00	38400
1997-04-29	6.25	6.38	6.00	6.25	28400
1997-04-30	6.25	6.25	6.13	6.25	17600
1997-05-01	6.38	6.38	6.13	6.13	18000
1997-05-02	6.38	6.38	6.13	6.13	9000
1997-05-05	6.38	6.63	6.13	6.31	32400
1997-05-06	6.50	6.69	6.50	6.69	53700
1997-05-07	6.75	7.19	6.63	7.14	24800
1997-05-08	7.19	7.38	7.13	7.25	27600
1997-05-09	7.25	7.38	6.63	6.63	96000
1997-05-12	6.81	7.13	6.75	7.00	50400
1997-05-13	6.88	7.00	6.75	6.75	65200
1997-05-14	6.75	6.88	6.38	6.45	36800
1997-05-15	6.86	7.25	6.63	7.13	46600
1997-05-16	7.31	7.31	6.75	7.00	83600
1997-05-19	7.00	7.00	6.75	6.94	9200
1997-05-20	6.94	7.06	6.75	6.94	14400
1997-05-21	7.13	7.25	6.94	6.94	15900
1997-05-22	7.13	7.13	6.88	7.00	19800
1997-05-23	7.13	7.13	6.88	7.00	13700
1997-05-27	7.00	7.13	6.81	6.88	20100
1997-05-28	6.88	7.13	6.88	7.13	11000
1997-05-29	6.88	7.13	6.88	7.13	10400
1997-05-30	7.13	7.13	6.88	7.06	30000
1997-06-02	7.09	7.13	6.75	6.88	15900
1997-06-03	7.00	7.13	6.81	7.13	4600
1997-06-04	6.81	7.13	6.81	6.88	9500
1997-06-05	7.13	7.13	6.88	6.88	9800
1997-06-06	7.00	7.63	7.00	7.41	63600
1997-06-09	7.38	7.50	7.13	7.13	41900
1997-06-10	7.25	7.25	6.88	7.13	24600
1997-06-11	6.88	7.13	6.88	6.88	18700
1997-06-12	6.88	7.19	6.88	7.00	19400
1997-06-13	7.19	7.19	6.88	6.88	13500
1997-06-16	6.88	7.13	6.88	7.13	9600
1997-06-17	6.88	7.13	6.86	6.88	24500
1997-06-18	7.03	7.03	6.63	6.81	23100
1997-06-19	6.69	6.88	6.56	6.81	104600
1997-06-20	6.88	6.88	6.63	6.75	147700
1997-06-23	6.56	6.69	6.44	6.50	73500
1997-06-24	6.44	6.88	6.31	6.56	73600
1997-06-25	6.56	6.56	6.19	6.19	41400
1997-06-26	6.25	6.50	6.13	6.19	20300
1997-06-27	6.38	6.38	6.06	6.25	25900
1997-06-30	6.38	6.38	6.00	6.00	17100
1997-07-01	6.00	6.31	6.00	6.31	8900
1997-07-02	6.31	6.31	5.94	5.94	74200
1997-07-03	6.03	6.25	5.97	6.00	20400
1997-07-07	5.88	6.00	5.31	5.50	186100
1997-07-08	5.50	6.13	5.36	5.88	182200
1997-07-09	6.13	6.13	5.81	6.00	30500
1997-07-10	6.19	6.38	5.88	6.38	65200
1997-07-11	6.25	6.44	6.25	6.31	28800
1997-07-14	6.31	6.56	6.31	6.38	40000
1997-07-15	6.31	6.56	6.31	6.38	26500
1997-07-16	6.31	6.50	6.31	6.31	21000
1997-07-17	6.31	6.56	6.31	6.31	47200
1997-07-18	6.56	6.56	6.27	6.44	79400
1997-07-21	6.50	6.50	6.31	6.38	40000
1997-07-22	6.31	6.50	6.31	6.31	15500
1997-07-23	6.38	6.75	6.31	6.63	73400
1997-07-24	6.69	7.00	6.63	6.75	27400
1997-07-25	6.75	6.94	6.75	6.75	49900
1997-07-28	6.75	6.88	6.63	6.88	42200
1997-07-29	6.63	6.75	6.50	6.50	49900
1997-07-30	6.69	6.69	6.50	6.53	24100
1997-07-31	6.69	6.69	6.50	6.69	19300
1997-08-01	6.69	6.88	6.50	6.88	14900
1997-08-04	6.50	6.75	6.50	6.63	10500
1997-08-05	6.50	6.75	6.48	6.50	45600
1997-08-06	6.50	6.75	6.50	6.72	1300
1997-08-07	6.38	6.63	6.25	6.36	32400
1997-08-08	6.50	6.56	6.25	6.56	29800
1997-08-11	6.56	6.56	6.25	6.56	140300
1997-08-12	6.63	6.69	6.38	6.38	11900
1997-08-13	6.38	6.63	6.38	6.38	4800
1997-08-14	6.38	6.63	6.38	6.50	22200
1997-08-15	6.50	6.75	6.50	6.75	41200
1997-08-18	6.63	6.75	6.56	6.75	12200
1997-08-19	6.63	6.75	6.63	6.63	27200
1997-08-20	6.75	6.88	6.63	6.63	8200
1997-08-21	6.63	6.88	6.63	6.63	3200
1997-08-22	6.63	7.06	6.63	6.95	52200
1997-08-25	6.88	7.06	6.69	6.94	16200
1997-08-26	6.88	6.88	6.63	6.88	10700
1997-08-27	6.88	6.88	6.38	6.56	79600
1997-08-28	6.69	6.69	6.38	6.55	16400
1997-08-29	6.38	6.69	6.38	6.45	7600
1997-09-02	6.75	6.75	6.38	6.50	27600
1997-09-03	6.69	6.69	6.38	6.56	15900
1997-09-04	6.38	6.56	6.38	6.56	29200
1997-09-05	6.38	6.50	6.38	6.50	16800
1997-09-08	6.50	6.50	6.25	6.25	9300
1997-09-09	6.25	6.44	6.25	6.31	24400
1997-09-10	6.25	6.38	6.16	6.38	23400
1997-09-11	6.34	6.45	6.13	6.13	17100
1997-09-12	6.25	6.38	6.13	6.25	19400
1997-09-15	6.13	6.34	6.00	6.06	26100
1997-09-16	6.00	6.06	5.88	6.00	47800
1997-09-17	6.00	6.00	5.88	5.94	15000
1997-09-18	5.88	6.25	5.88	6.19	74200
1997-09-19	6.25	6.25	6.00	6.25	10100
1997-09-22	6.06	6.31	6.00	6.25	78300
1997-09-23	6.31	6.38	6.13	6.13	13100
1997-09-24	6.13	6.38	6.13	6.38	61400
1997-09-25	6.50	6.88	6.38	6.75	50100
1997-09-26	6.84	6.88	6.69	6.88	18500
1997-09-29	6.88	7.94	6.69	7.75	191800
1997-09-30	7.88	8.50	7.88	8.38	206500
1997-10-01	8.38	8.38	7.63	7.75	87900
1997-10-02	7.75	8.00	7.75	7.88	39700
1997-10-03	7.94	8.09	7.63	8.00	61700
1997-10-06	8.00	8.00	7.69	7.69	29300
1997-10-07	7.88	7.88	7.53	7.53	54400
1997-10-08	7.56	7.88	7.53	7.69	37100
1997-10-09	7.75	7.88	7.53	7.53	32800
1997-10-10	7.63	7.88	7.53	7.69	15000
1997-10-13	7.75	8.00	7.69	7.69	10200
1997-10-14	7.75	8.00	7.75	7.88	19200
1997-10-15	7.75	7.94	7.75	7.88	15600
1997-10-16	7.75	7.97	7.59	7.77	72700
1997-10-17	7.63	8.00	7.63	7.75	13100
1997-10-20	7.75	8.00	7.50	7.63	46300
1997-10-21	7.50	7.75	7.50	7.75	18300
1997-10-22	7.88	8.25	7.63	8.25	57900
1997-10-23	8.25	8.75	8.13	8.75	193800
1997-10-24	8.50	8.63	8.31	8.31	220900
1997-10-27	8.31	8.56	7.88	7.94	212300
1997-10-28	7.63	7.88	7.38	7.88	147100
1997-10-29	7.50	8.38	7.50	8.38	71000
1997-10-30	8.16	8.75	8.13	8.75	56900
1997-10-31	8.38	8.50	8.00	8.13	61800
1997-11-03	8.38	8.50	8.00	8.13	52700
1997-11-04	8.25	8.50	8.13	8.25	28000
1997-11-05	8.25	8.50	8.13	8.25	34100
1997-11-06	8.38	8.50	8.25	8.50	72500
1997-11-07	8.38	8.38	7.75	8.13	78600
1997-11-10	8.13	8.13	7.50	7.50	27300
1997-11-11	7.81	8.00	7.63	7.88	33900
1997-11-12	8.00	8.00	7.50	7.63	52300
1997-11-13	7.50	8.47	7.50	8.25	84900
1997-11-14	8.38	8.38	8.00	8.38	25700
1997-11-17	8.00	8.38	8.00	8.13	44600
1997-11-18	8.31	8.31	7.88	8.13	30200
1997-11-19	8.13	8.81	8.13	8.56	101600
1997-11-20	8.63	8.88	8.56	8.88	130000
1997-11-21	8.88	9.50	8.84	9.25	197600
1997-11-24	9.38	9.38	9.13	9.28	86500
1997-11-25	9.25	9.31	8.88	9.00	94400
1997-11-26	8.88	9.25	8.75	9.00	108700
1997-11-28	9.25	9.25	9.00	9.25	16700
1997-12-01	9.00	9.19	8.50	8.75	57100
1997-12-02	8.88	8.89	8.75	8.81	51500
1997-12-03	8.75	8.88	8.25	8.50	90700
1997-12-04	8.25	8.75	8.13	8.75	53900
1997-12-05	8.50	9.50	8.50	9.38	130200
1997-12-08	9.50	9.50	9.13	9.38	35400
1997-12-09	9.38	9.50	9.00	9.38	84100
1997-12-10	9.88	10.50	9.75	10.38	229700
1997-12-11	10.88	11.27	10.50	10.81	199700
1997-12-12	10.75	11.27	10.50	10.63	187000
1997-12-15	10.38	10.63	9.88	10.19	145400
1997-12-16	10.00	10.25	10.00	10.13	66100
1997-12-17	10.13	10.31	9.94	9.94	130800
1997-12-18	9.88	10.13	9.63	10.00	159300
1997-12-19	10.13	10.13	9.69	9.69	37700
1997-12-22	9.63	10.13	9.63	9.75	49900
1997-12-23	9.63	10.50	9.63	10.19	115700
1997-12-24	10.34	11.00	10.31	10.75	59200
1997-12-26	11.00	11.00	10.50	10.50	23400
1997-12-29	10.50	10.88	10.50	10.63	58100
1997-12-30	10.75	10.75	10.25	10.38	53900
1997-12-31	10.50	10.50	9.88	10.25	100200
1998-01-02	10.13	10.13	9.75	9.88	64100
1998-01-05	9.75	10.00	9.50	9.50	54900
1998-01-06	9.38	10.00	9.38	10.00	55000
1998-01-07	9.88	10.00	9.63	9.81	36200
1998-01-08	9.75	9.88	8.75	9.25	169200
1998-01-09	9.13	9.31	8.88	9.00	136900
1998-01-12	8.63	8.88	8.00	8.06	127200
1998-01-13	8.00	9.50	8.00	9.28	125800
1998-01-14	9.50	9.50	8.75	8.88	39600
1998-01-15	8.88	9.38	8.75	9.25	124100
1998-01-16	9.13	9.50	9.13	9.25	55800
1998-01-20	9.38	9.38	8.75	8.75	82800
1998-01-21	8.63	9.13	8.63	8.75	52400
1998-01-22	9.13	9.25	8.75	8.94	48600
1998-01-23	9.00	10.00	8.75	9.84	111800
1998-01-26	10.00	10.06	9.38	9.56	79700
1998-01-27	9.75	9.75	9.38	9.75	10000
1998-01-28	9.56	9.63	9.25	9.31	60600
1998-01-29	9.31	9.63	9.25	9.25	25300
1998-01-30	9.50	9.50	9.25	9.50	51100
1998-02-02	9.50	9.75	9.25	9.75	42600
1998-02-03	9.75	10.38	9.38	10.13	218900
1998-02-04	10.75	12.00	10.59	11.31	1455500
1998-02-05	11.63	11.88	10.75	11.13	433800
1998-02-06	11.13	11.13	10.56	11.13	281700
1998-02-09	10.81	11.25	10.38	10.75	223600
1998-02-10	10.88	10.88	10.50	10.63	126000
1998-02-11	10.50	10.69	10.38	10.63	76300
1998-02-12	10.63	10.88	10.50	10.75	79200
1998-02-13	10.88	11.00	10.25	10.25	107500
1998-02-17	10.63	10.63	9.81	9.81	97100
1998-02-18	10.00	10.00	9.50	9.63	65700
1998-02-19	9.50	10.19	9.50	9.88	89000
1998-02-20	10.13	10.13	9.50	9.63	41000
1998-02-23	9.50	9.56	9.38	9.38	71100
1998-02-24	9.44	9.44	9.06	9.25	79200
1998-02-25	9.25	9.25	8.94	9.25	66300
1998-02-26	9.25	9.75	9.00	9.75	70000
1998-02-27	9.75	9.88	9.50	9.84	104500
1998-03-02	9.88	10.13	9.75	10.13	66800
1998-03-03	9.88	10.13	9.56	9.69	91300
1998-03-04	9.88	9.88	9.56	9.66	61300
1998-03-05	9.50	9.63	9.31	9.50	50300
1998-03-06	9.63	9.63	9.44	9.56	56600
1998-03-09	9.63	9.63	8.88	9.13	130000
1998-03-10	9.00	9.31	8.88	9.09	165900
1998-03-11	8.94	9.13	8.63	8.63	158000
1998-03-12	8.63	8.88	8.50	8.56	110400
1998-03-13	8.75	8.75	8.50	8.56	98500
1998-03-16	8.63	8.75	8.38	8.38	108300
1998-03-17	8.38	8.56	8.06	8.06	65200
1998-03-18	8.25	8.25	8.00	8.13	104200
1998-03-19	8.13	8.50	8.13	8.31	51200
1998-03-20	8.38	8.75	8.06	8.72	61600
1998-03-23	8.88	9.63	8.75	9.50	150100
1998-03-24	9.75	9.94	9.63	9.88	101900
1998-03-25	9.88	9.88	9.63	9.69	107500
1998-03-26	9.88	10.19	9.69	9.94	91800
1998-03-27	9.75	10.13	9.75	10.06	61000
1998-03-30	9.88	10.13	9.75	9.75	50100
1998-03-31	10.00	10.00	9.50	9.88	82500
1998-04-01	10.00	10.00	9.63	9.63	22800
1998-04-02	9.88	10.63	9.70	10.56	121100
1998-04-03	10.75	11.00	10.63	10.81	162900
1998-04-06	10.63	11.00	10.56	10.59	163800
1998-04-07	10.63	10.63	9.88	10.00	76000
1998-04-08	9.88	10.25	9.88	10.00	34100
1998-04-09	10.00	10.25	9.81	10.13	25000
1998-04-13	10.00	10.25	9.88	9.88	37000
1998-04-14	10.00	10.13	9.88	9.88	33700
1998-04-15	9.94	10.00	9.38	9.56	107400
1998-04-16	9.38	9.63	9.25	9.56	49500
1998-04-17	9.63	9.63	9.38	9.44	36000
1998-04-20	9.63	9.75	9.38	9.69	19600
1998-04-21	9.69	10.13	9.63	10.06	90900
1998-04-22	10.13	10.13	9.81	10.06	58300
1998-04-23	10.13	10.13	9.88	9.88	13800
1998-04-24	9.81	9.81	9.63	9.75	18000
1998-04-27	9.69	9.75	9.50	9.53	35700
1998-04-28	9.50	9.63	9.50	9.56	22800
1998-04-29	9.75	9.94	9.50	9.75	91900
1998-04-30	9.81	10.00	9.69	10.00	53900
1998-05-01	9.88	10.00	9.75	9.75	48200
1998-05-04	9.81	10.00	9.69	9.88	77700
1998-05-05	9.81	10.00	9.75	9.88	115400
1998-05-06	10.00	10.00	9.63	9.75	58900
1998-05-07	9.69	9.69	9.41	9.44	40400
1998-05-08	9.38	9.63	9.38	9.50	9800
1998-05-11	9.38	9.44	9.25	9.25	36200
1998-05-12	9.31	9.31	8.88	8.88	97100
1998-05-13	9.13	9.13	8.75	8.88	60200
1998-05-14	9.25	9.25	8.88	9.00	35600
1998-05-15	9.13	9.13	8.94	9.06	19700
1998-05-18	9.13	9.38	8.88	9.06	27800
1998-05-19	8.88	9.25	8.75	8.88	73200
1998-05-20	8.75	9.00	8.75	8.78	22600
1998-05-21	9.00	9.00	8.75	8.75	9300
1998-05-22	8.94	8.94	8.75	8.75	10600
1998-05-26	8.81	8.94	8.50	8.50	62900
1998-05-27	8.50	8.63	8.25	8.44	119500
1998-05-28	8.41	8.56	8.13	8.38	54300
1998-05-29	8.50	8.56	8.25	8.38	178200
1998-06-01	8.63	8.69	8.13	8.19	72600
1998-06-02	8.13	8.63	8.13	8.50	59100
1998-06-03	8.50	8.69	8.31	8.31	23200
1998-06-04	8.50	8.56	8.31	8.50	56000
1998-06-05	8.50	8.75	8.38	8.75	31000
1998-06-08	8.88	9.06	8.63	9.06	41700
1998-06-09	9.06	9.25	9.00	9.13	48100
1998-06-10	9.19	9.25	9.06	9.06	24900
1998-06-11	9.00	9.00	8.38	8.50	59700
1998-06-12	8.50	8.75	8.13	8.50	106100
1998-06-15	8.13	8.25	8.00	8.00	58100
1998-06-16	8.25	8.38	8.06	8.25	46100
1998-06-17	8.13	8.56	8.13	8.56	75600
1998-06-18	8.63	8.75	8.38	8.38	49600
1998-06-19	8.25	8.59	8.25	8.56	39200
1998-06-22	8.63	8.63	8.25	8.38	9300
1998-06-23	8.50	8.50	8.06	8.13	59000
1998-06-24	8.06	8.13	8.00	8.06	40000
1998-06-25	8.38	9.00	8.25	8.94	84600
1998-06-26	9.00	9.00	8.75	8.75	22800
1998-06-29	8.75	8.88	8.63	8.69	31100
1998-06-30	8.75	9.13	8.63	9.13	85500
1998-07-01	9.25	9.25	9.00	9.00	14800
1998-07-02	9.00	9.25	8.81	8.81	17700
1998-07-06	8.88	9.13	8.88	9.00	12000
1998-07-07	9.00	9.13	8.81	8.88	29900
1998-07-08	8.94	8.94	8.63	8.63	14200
1998-07-09	8.63	8.75	8.56	8.63	30800
1998-07-10	8.56	8.63	8.36	8.56	54800
1998-07-13	8.38	8.50	8.31	8.31	20000
1998-07-14	8.31	8.50	8.25	8.25	10900
1998-07-15	8.50	8.50	8.00	8.00	49900
1998-07-16	8.06	8.25	8.06	8.25	35700
1998-07-17	8.38	8.38	8.00	8.00	46100
1998-07-20	8.25	8.38	8.13	8.28	62800
1998-07-21	8.38	8.44	8.19	8.25	63900
1998-07-22	8.44	8.75	8.38	8.44	67300
1998-07-23	8.38	8.63	8.25	8.63	69000
1998-07-24	8.75	8.75	8.44	8.53	34500
1998-07-27	8.50	8.56	8.13	8.25	51000
1998-07-28	8.38	8.50	8.13	8.41	78800
1998-07-29	8.38	8.56	8.25	8.31	87300
1998-07-30	8.50	8.63	8.25	8.25	54800
1998-07-31	8.38	8.38	8.13	8.13	57800
1998-08-03	8.13	8.13	7.39	7.69	180400
1998-08-04	7.63	7.88	7.50	7.81	70100
1998-08-05	7.50	7.81	7.44	7.75	62900
1998-08-06	7.56	8.25	7.56	7.94	60700
1998-08-07	8.00	8.00	7.50	7.59	65900
1998-08-10	7.50	7.88	7.38	7.50	59400
1998-08-11	7.50	7.50	6.88	7.00	182400
1998-08-12	7.00	7.13	7.00	7.13	78600
1998-08-13	7.00	7.19	6.75	6.88	64500
1998-08-14	6.81	6.91	6.69	6.75	26400
1998-08-17	6.69	6.88	6.63	6.63	28100
1998-08-18	6.50	6.75	6.50	6.75	21600
1998-08-19	6.88	7.25	6.69	7.00	36200
1998-08-20	7.25	7.25	7.06	7.25	42000
1998-08-21	7.38	7.38	6.72	7.00	43500
1998-08-24	7.00	7.00	6.50	6.88	21900
1998-08-25	6.75	7.00	6.50	6.50	38500
1998-08-26	6.50	6.75	6.38	6.44	100100
1998-08-27	6.38	6.50	5.88	6.13	87700
1998-08-28	6.00	6.25	5.94	6.00	175300
1998-08-31	6.06	6.13	5.05	5.13	363600
1998-09-01	5.00	5.38	5.00	5.13	146800
1998-09-02	5.50	5.63	5.31	5.44	145400
1998-09-03	5.50	6.13	5.38	5.75	177900
1998-09-04	5.94	6.06	5.81	5.94	157400
1998-09-08	6.06	6.06	5.81	5.94	46000
1998-09-09	5.94	5.94	5.25	5.25	99700
1998-09-10	5.44	5.56	5.13	5.31	1090400
1998-09-11	5.63	5.75	5.44	5.50	264700
1998-09-14	5.56	5.63	5.25	5.31	68600
1998-09-15	5.25	5.63	5.25	5.41	168200
1998-09-16	5.63	5.63	5.25	5.31	56500
1998-09-17	5.31	5.63	5.31	5.38	135200
1998-09-18	5.38	5.44	5.25	5.25	140600
1998-09-21	5.38	5.41	5.19	5.25	54900
1998-09-22	5.13	5.31	5.06	5.06	45600
1998-09-23	5.13	5.31	5.13	5.16	269200
1998-09-24	5.19	5.38	5.13	5.31	291600
1998-09-25	5.38	5.38	5.13	5.25	251800
1998-09-28	5.31	5.38	5.13	5.34	188700
1998-09-29	5.44	6.25	5.38	6.00	264300
1998-09-30	6.00	6.13	5.88	5.88	149500
1998-10-01	6.25	6.81	6.13	6.38	164400
1998-10-02	6.38	6.69	6.31	6.50	108900
1998-10-05	6.38	6.50	5.56	5.63	187100
1998-10-06	5.63	5.78	5.50	5.50	157300
1998-10-07	5.63	6.09	5.63	6.00	113100
1998-10-08	6.19	6.47	6.13	6.25	242000
1998-10-09	6.25	6.44	5.56	5.63	207900
1998-10-12	5.56	5.81	5.50	5.75	68600
1998-10-13	5.63	5.63	5.38	5.50	174800
1998-10-14	5.38	5.63	5.38	5.56	74800
1998-10-15	5.63	5.63	5.44	5.44	143000
1998-10-16	5.50	5.63	5.25	5.41	167300
1998-10-19	5.50	5.56	5.31	5.38	62100
1998-10-20	5.31	5.50	5.25	5.38	58700
1998-10-21	5.38	5.50	5.38	5.50	32600
1998-10-22	5.44	5.56	5.38	5.56	71100
1998-10-23	5.38	5.56	5.38	5.50	19600
1998-10-26	5.56	5.56	5.38	5.45	139600
1998-10-27	5.44	5.63	5.44	5.56	79700
1998-10-28	5.63	6.31	5.56	6.31	255400
1998-10-29	6.13	6.50	6.13	6.13	139700
1998-10-30	6.13	6.25	6.00	6.13	48300
1998-11-02	6.00	6.13	5.69	5.75	85500
1998-11-03	5.63	5.88	5.44	5.56	147100
1998-11-04	5.75	5.88	5.56	5.56	98100
1998-11-05	5.56	5.94	5.56	5.91	131000
1998-11-06	6.00	6.00	5.75	5.75	29100
1998-11-09	5.75	5.88	5.56	5.69	71200
1998-11-10	5.63	5.69	5.50	5.63	175000
1998-11-11	5.63	5.88	5.63	5.88	82300
1998-11-12	5.88	6.25	5.75	6.19	253700
1998-11-13	6.19	6.25	6.06	6.16	194900
1998-11-16	6.00	6.13	5.69	5.75	109600
1998-11-17	5.75	5.88	5.56	5.75	111600
1998-11-18	5.75	5.88	5.63	5.69	57200
1998-11-19	5.75	5.75	5.50	5.56	65800
1998-11-20	5.56	5.61	5.44	5.53	69000
1998-11-23	5.56	5.66	5.31	5.44	107100
1998-11-24	5.38	5.50	5.13	5.13	161500
1998-11-25	5.25	5.34	5.13	5.31	96600
1998-11-27	5.25	5.38	5.22	5.38	13200
1998-11-30	5.25	5.38	5.00	5.06	174900
1998-12-01	5.00	5.31	5.00	5.06	87300
1998-12-02	5.00	5.06	4.88	5.00	250400
1998-12-03	4.94	5.13	4.88	5.00	178700
1998-12-04	5.08	5.19	5.00	5.06	82800
1998-12-07	5.25	5.25	5.03	5.06	60100
1998-12-08	5.06	5.13	4.88	5.00	60300
1998-12-09	5.06	5.06	4.88	5.00	50500
1998-12-10	4.91	5.03	4.88	5.00	161100
1998-12-11	4.88	5.06	4.88	5.00	27600
1998-12-14	5.00	5.00	4.88	4.88	38600
1998-12-15	4.81	5.13	4.75	4.91	85900
1998-12-16	5.00	5.63	5.00	5.38	142800
1998-12-17	5.44	5.44	4.88	4.94	333600
1998-12-18	5.00	5.13	4.88	5.00	10100
1998-12-21	5.00	5.13	4.88	5.00	35300
1998-12-22	4.88	5.00	4.88	4.94	30200
1998-12-23	4.94	5.50	4.81	5.38	137800
1998-12-24	5.31	5.38	5.06	5.13	25800
1998-12-28	5.13	5.31	4.88	5.00	81900
1998-12-29	5.00	5.19	4.94	5.00	105000
1998-12-30	5.13	5.13	4.88	5.00	53800
1998-12-31	5.00	5.19	4.88	5.00	180000
1999-01-04	5.13	5.13	4.94	5.00	30700
1999-01-05	5.00	5.13	5.00	5.06	38300
1999-01-06	5.06	5.75	5.06	5.56	186000
1999-01-07	5.75	5.88	5.63	5.75	133900
1999-01-08	5.88	6.06	5.75	6.00	178400
1999-01-11	6.25	6.50	6.06	6.31	273200
1999-01-12	6.44	6.44	6.25	6.38	183800
1999-01-13	6.00	6.38	6.00	6.13	73000
1999-01-14	6.06	6.19	5.97	6.13	64400
1999-01-15	6.13	6.19	5.81	5.88	66900
1999-01-19	5.94	5.94	5.63	5.75	38800
1999-01-20	5.63	5.88	5.38	5.63	109000
1999-01-21	5.63	5.63	5.38	5.38	43100
1999-01-22	5.38	5.63	5.38	5.53	11700
1999-01-25	5.56	5.88	5.44	5.88	65100
1999-01-26	6.00	6.00	5.63	5.63	97600
1999-01-27	5.75	6.00	5.13	5.19	207100
1999-01-28	5.22	5.25	5.13	5.13	179700
1999-01-29	5.25	5.25	5.13	5.19	83500
1999-02-01	5.19	5.31	5.13	5.28	100800
1999-02-02	5.31	5.63	5.23	5.50	188800
1999-02-03	5.75	6.00	5.50	5.88	494800
1999-02-04	6.00	6.31	5.75	6.31	260800
1999-02-05	6.31	6.38	6.00	6.06	219000
1999-02-08	6.03	6.03	5.81	5.88	122500
1999-02-09	5.75	5.75	5.63	5.69	73800
1999-02-10	5.63	5.69	5.56	5.63	60500
1999-02-11	5.75	5.88	5.63	5.81	61500
1999-02-12	5.94	6.25	5.88	6.00	212500
1999-02-16	5.88	5.88	5.50	5.88	158500
1999-02-17	5.75	5.88	5.56	5.69	61200
1999-02-18	5.69	5.88	5.56	5.63	66200
1999-02-19	5.75	5.75	5.50	5.69	127600
1999-02-22	5.88	5.91	5.56	5.63	194200
1999-02-23	5.75	5.88	5.56	5.63	231400
1999-02-24	5.75	5.75	5.56	5.56	115800
1999-02-25	5.63	5.69	5.59	5.59	216300
1999-02-26	5.72	5.81	5.50	5.53	289700
1999-03-01	5.75	5.75	5.56	5.56	77200
1999-03-02	5.69	5.69	5.44	5.56	446900
1999-03-03	5.56	5.56	5.44	5.44	32800
1999-03-04	5.50	5.56	5.38	5.47	91700
1999-03-05	5.38	5.58	5.38	5.50	61300
1999-03-08	5.56	5.81	5.50	5.75	136500
1999-03-09	5.63	5.75	5.44	5.56	73300
1999-03-10	5.56	5.69	5.50	5.63	66700
1999-03-11	5.63	5.88	5.56	5.63	121300
1999-03-12	5.84	5.84	5.56	5.84	83900
1999-03-15	5.84	5.84	5.50	5.63	62500
1999-03-16	5.63	5.63	5.50	5.63	52400
1999-03-17	5.56	5.63	5.50	5.63	26300
1999-03-18	5.56	5.63	5.44	5.63	64800
1999-03-19	5.63	5.69	5.50	5.56	151400
1999-03-22	5.50	5.63	5.44	5.47	48100
1999-03-23	5.56	5.56	5.31	5.38	118200
1999-03-24	5.31	5.50	5.31	5.31	48600
1999-03-25	5.38	5.44	5.25	5.28	21400
1999-03-26	5.25	5.38	5.13	5.38	87300
1999-03-29	5.38	5.38	5.13	5.38	27400
1999-03-30	5.25	5.38	5.13	5.19	150800
1999-03-31	5.38	5.38	5.00	5.13	120100
1999-04-01	5.06	5.25	4.75	5.00	196600
1999-04-05	5.13	5.13	4.88	5.00	76400
1999-04-06	4.88	5.00	4.81	5.00	100800
1999-04-07	4.94	5.00	4.75	4.81	141800
1999-04-08	4.78	4.88	4.75	4.75	112700
1999-04-09	4.88	4.88	4.50	4.56	208800
1999-04-12	4.50	4.88	4.50	4.75	72100
1999-04-13	4.75	4.88	4.56	4.88	38900
1999-04-14	4.88	4.88	4.63	4.81	20400
1999-04-15	4.81	5.00	4.75	5.00	56200
1999-04-16	5.00	5.38	4.94	5.25	109000
1999-04-19	5.25	5.50	5.19	5.44	90300
1999-04-20	5.50	5.50	5.31	5.44	41700
1999-04-21	5.44	5.50	5.25	5.30	57300
1999-04-22	5.28	5.56	5.28	5.44	72000
1999-04-23	5.44	5.56	5.28	5.28	57100
1999-04-26	5.38	5.44	5.25	5.25	38100
1999-04-27	5.25	5.50	5.25	5.44	32800
1999-04-28	5.50	5.75	5.50	5.69	97700
1999-04-29	5.75	6.13	5.56	6.00	182000
1999-04-30	6.06	6.19	5.75	5.81	167700
1999-05-03	5.81	6.00	5.63	5.94	148300
1999-05-04	5.94	5.94	5.75	5.88	75800
1999-05-05	5.81	6.25	5.81	6.06	190300
1999-05-06	6.13	6.25	6.00	6.19	110600
1999-05-07	6.06	6.19	5.75	6.06	198900
1999-05-10	6.19	6.19	5.94	5.94	66200
1999-05-11	5.88	6.19	5.88	6.06	61600
1999-05-12	6.13	6.13	5.88	5.91	47900
1999-05-13	5.94	6.25	5.94	6.25	136200
1999-05-14	6.25	6.25	6.00	6.13	59400
1999-05-17	6.00	6.13	5.88	5.88	82200
1999-05-18	5.88	6.13	5.88	5.94	45000
1999-05-19	5.94	6.06	5.88	5.88	48800
1999-05-20	5.88	6.06	5.88	6.00	76300
1999-05-21	5.94	6.06	5.88	5.94	35500
1999-05-24	5.94	5.94	5.50	5.56	55800
1999-05-25	5.56	6.00	5.56	5.63	81900
1999-05-26	5.63	5.69	5.50	5.69	31000
1999-05-27	5.63	5.69	5.50	5.63	41900
1999-05-28	5.63	5.69	5.56	5.69	22700
1999-06-01	5.56	5.75	5.50	5.63	56400
1999-06-02	5.56	5.69	5.56	5.69	12700
1999-06-03	5.56	5.69	5.56	5.56	46500
1999-06-04	5.56	5.69	5.56	5.69	14100
1999-06-07	5.56	5.63	5.50	5.50	45300
1999-06-08	5.50	5.56	5.38	5.41	50400
1999-06-09	5.38	5.50	5.31	5.38	39500
1999-06-10	5.25	5.50	5.25	5.38	80500
1999-06-11	5.25	5.31	5.13	5.31	81400
1999-06-14	5.38	5.38	5.13	5.38	12500
1999-06-15	5.25	5.38	5.19	5.38	22300
1999-06-16	5.13	5.31	5.00	5.06	80700
1999-06-17	5.25	5.25	5.06	5.06	16600
1999-06-18	5.06	5.25	5.06	5.19	49700
1999-06-21	5.19	5.19	5.06	5.13	57000
1999-06-22	5.06	5.25	5.06	5.25	114100
1999-06-23	5.13	5.38	5.13	5.31	33300
1999-06-24	5.38	5.38	5.13	5.19	37500
1999-06-25	5.19	5.25	5.06	5.19	34900
1999-06-28	5.31	5.50	5.31	5.38	49700
1999-06-29	5.50	6.25	5.38	5.94	241700
1999-06-30	5.97	6.19	5.69	6.00	117400
1999-07-01	5.75	6.06	5.50	6.06	82700
1999-07-02	6.13	6.19	6.00	6.19	105100
1999-07-06	6.13	6.19	5.75	5.94	56900
1999-07-07	5.88	6.09	5.81	5.81	88300
1999-07-08	5.88	6.00	5.81	5.94	40200
1999-07-09	5.81	6.00	5.75	5.88	30100
1999-07-12	5.94	5.94	5.75	5.94	39100
1999-07-13	5.75	5.75	5.56	5.63	28200
1999-07-14	5.69	5.69	5.50	5.50	16500
1999-07-15	5.56	5.63	5.50	5.50	32200
1999-07-16	5.50	5.63	5.38	5.38	38900
1999-07-19	5.38	5.44	5.25	5.38	31800
1999-07-20	5.28	5.38	5.25	5.31	18400
1999-07-21	5.25	5.56	5.25	5.50	43500
1999-07-22	5.25	5.56	5.25	5.38	60400
1999-07-23	5.44	5.56	5.44	5.50	57400
1999-07-26	5.44	5.56	5.44	5.44	60600
1999-07-27	5.44	5.56	5.44	5.56	39100
1999-07-28	5.50	5.56	5.50	5.56	65700
1999-07-29	5.56	5.56	5.47	5.50	195700
1999-07-30	5.56	5.56	5.31	5.50	191800
1999-08-02	5.50	5.63	5.50	5.63	32800
1999-08-03	5.63	5.63	5.44	5.50	28500
1999-08-04	5.56	5.63	5.42	5.50	16700
1999-08-05	5.56	5.56	5.38	5.38	25800
1999-08-06	5.38	5.50	5.25	5.44	32500
1999-08-09	5.47	5.63	5.44	5.44	23600
1999-08-10	5.50	5.50	5.38	5.38	28900
1999-08-11	5.38	5.88	5.38	5.75	60400
1999-08-12	5.63	5.94	5.63	5.94	138400
1999-08-13	5.94	5.94	5.50	5.56	50200
1999-08-16	5.50	5.75	5.38	5.44	27600
1999-08-17	5.50	5.56	5.38	5.50	69600
1999-08-18	5.47	5.75	5.47	5.63	70300
1999-08-19	5.75	5.88	5.63	5.88	95700
1999-08-20	5.69	5.88	5.63	5.75	40600
1999-08-23	5.78	5.88	5.44	5.44	231800
1999-08-24	5.44	5.56	5.25	5.31	91200
1999-08-25	5.31	5.38	5.25	5.38	29900
1999-08-26	5.38	5.50	5.31	5.44	22100
1999-08-27	5.50	5.50	5.38	5.50	20000
1999-08-30	5.50	5.50	5.25	5.38	37000
1999-08-31	5.31	5.38	5.25	5.38	42900
1999-09-01	5.50	5.50	5.19	5.19	83000
1999-09-02	5.25	5.25	5.19	5.19	17600
1999-09-03	5.25	5.38	5.19	5.31	6700
1999-09-07	5.16	5.38	5.13	5.31	33300
1999-09-08	5.25	5.25	5.06	5.06	87600
1999-09-09	5.19	5.19	5.00	5.13	136300
1999-09-10	5.19	5.25	5.03	5.13	89600
1999-09-13	5.13	5.13	4.88	5.00	119200
1999-09-14	4.94	5.06	4.94	5.00	31000
1999-09-15	5.13	5.13	4.94	4.94	26700
1999-09-16	4.97	5.00	4.94	5.00	32700
1999-09-17	4.94	5.00	4.94	5.00	46500
1999-09-20	4.94	5.13	4.94	5.00	643400
1999-09-21	5.13	5.13	5.00	5.03	137700
1999-09-22	5.02	5.13	5.00	5.00	40700
1999-09-23	4.94	5.06	4.88	5.06	130400
1999-09-24	5.03	5.03	4.94	5.00	67300
1999-09-27	5.31	6.13	5.25	6.13	513800
1999-09-28	6.25	7.25	6.13	6.56	833400
1999-09-29	7.00	7.13	6.56	6.94	693100
1999-09-30	7.25	7.56	7.00	7.25	449200
1999-10-01	7.50	7.56	7.31	7.45	334500
1999-10-04	7.53	7.56	6.81	7.00	379000
1999-10-05	7.13	7.25	6.94	7.19	269900
1999-10-06	7.00	7.25	6.56	6.63	351700
1999-10-07	6.75	7.44	6.63	7.38	237400
1999-10-08	7.19	7.19	6.75	6.75	201400
1999-10-11	6.94	6.94	6.50	6.69	175900
1999-10-12	6.94	7.00	6.81	6.94	184200
1999-10-13	7.00	7.00	6.63	6.94	122600
1999-10-14	7.00	7.00	6.69	6.88	141600
1999-10-15	6.88	6.94	6.63	6.69	84400
1999-10-18	6.94	6.94	6.25	6.69	118000
1999-10-19	6.63	7.00	6.50	6.81	77000
1999-10-20	6.84	6.88	6.50	6.81	46100
1999-10-21	6.63	6.88	6.56	6.81	44800
1999-10-22	6.63	6.88	6.63	6.88	153200
1999-10-25	7.00	7.06	6.88	7.00	220500
1999-10-26	7.00	7.11	6.81	6.94	217300
1999-10-27	6.88	7.00	6.50	6.63	148100
1999-10-28	6.75	6.88	6.56	6.75	109700
1999-10-29	6.88	6.88	6.50	6.50	128900
1999-11-01	6.88	6.88	6.50	6.56	53600
1999-11-02	6.69	6.69	6.50	6.50	65900
1999-11-03	6.56	6.56	6.38	6.50	175800
1999-11-04	6.47	6.56	6.38	6.50	87500
1999-11-05	6.56	6.67	6.00	6.25	111300
1999-11-08	6.50	6.50	5.56	6.25	165300
1999-11-09	6.25	6.38	6.13	6.19	97400
1999-11-10	6.25	6.38	6.13	6.38	225100
1999-11-11	6.44	6.44	6.25	6.38	59800
1999-11-12	6.31	6.44	6.31	6.38	34400
1999-11-15	6.56	6.56	6.25	6.38	146200
1999-11-16	6.44	6.50	6.13	6.31	98000
1999-11-17	6.38	6.38	6.00	6.13	80700
1999-11-18	6.13	6.38	6.13	6.13	36700
1999-11-19	6.44	6.44	6.13	6.44	142800
1999-11-22	6.48	6.88	6.41	6.81	315700
1999-11-23	6.88	6.94	6.50	6.56	306900
1999-11-24	6.75	6.75	6.50	6.63	50200
1999-11-26	6.81	6.81	6.63	6.69	13900
1999-11-29	6.56	6.75	6.56	6.63	52400
1999-11-30	6.69	6.69	6.56	6.56	41400
1999-12-01	6.56	6.75	6.00	6.06	475300
1999-12-02	6.13	6.25	5.88	5.91	154500
1999-12-03	5.75	5.88	5.69	5.88	205800
1999-12-06	5.69	5.75	5.69	5.69	177600
1999-12-07	5.69	5.81	5.67	5.69	352200
1999-12-08	5.69	5.81	5.25	5.38	231600
1999-12-09	5.69	5.69	5.25	5.38	58800
1999-12-10	5.31	5.50	5.31	5.50	69800
1999-12-13	5.50	5.63	5.19	5.31	117700
1999-12-14	5.31	5.50	5.19	5.38	101900
1999-12-15	5.50	5.50	5.38	5.38	88700
1999-12-16	5.34	5.50	5.31	5.38	61600
1999-12-17	5.50	5.75	5.25	5.56	231200
1999-12-20	5.75	5.75	5.38	5.56	91600
1999-12-21	5.50	5.69	5.38	5.47	97100
1999-12-22	5.53	5.69	5.44	5.69	116300
1999-12-23	5.63	5.63	5.44	5.56	88600
1999-12-27	5.56	5.81	5.50	5.53	305800
1999-12-28	5.50	5.63	5.06	5.19	844000
1999-12-29	5.13	5.75	5.13	5.63	450800
1999-12-30	5.56	5.75	5.25	5.25	234500
1999-12-31	5.31	5.38	5.25	5.31	262300
2000-01-03	5.31	5.50	5.13	5.25	89500
2000-01-04	5.13	5.19	5.00	5.06	276700
2000-01-05	5.13	5.13	4.69	5.13	454200
2000-01-06	5.06	5.13	4.88	4.88	157900
2000-01-07	4.94	5.06	4.81	4.91	141000
2000-01-10	4.75	4.94	4.63	4.88	192200
2000-01-11	4.75	4.88	4.63	4.63	97900
2000-01-12	4.78	4.81	4.63	4.63	75300
2000-01-13	4.72	4.81	4.63	4.66	113700
2000-01-14	4.63	4.75	4.63	4.69	93300
2000-01-18	4.63	4.75	4.56	4.56	82000
2000-01-19	4.66	4.75	4.56	4.69	107700
2000-01-20	4.56	4.69	4.56	4.69	93000
2000-01-21	4.63	4.69	4.63	4.63	54100
2000-01-24	4.63	4.69	4.50	4.63	131600
2000-01-25	4.63	4.63	4.50	4.56	40400
2000-01-26	4.50	4.75	4.50	4.53	47000
2000-01-27	4.75	4.88	4.63	4.81	89000
2000-01-28	4.88	5.00	4.63	4.75	143700
2000-01-31	4.81	4.88	4.50	4.75	66300
2000-02-01	4.69	4.69	4.50	4.69	81800
2000-02-02	4.69	4.75	4.56	4.59	54700
2000-02-03	4.63	4.63	4.44	4.50	78000
2000-02-04	4.69	5.13	4.53	4.81	342700
2000-02-07	5.25	5.25	4.75	4.75	245200
2000-02-08	4.81	4.88	4.56	4.66	63900
2000-02-09	4.81	5.38	4.63	5.00	263200
2000-02-10	5.06	5.06	4.88	5.00	171700
2000-02-11	5.00	5.00	4.75	4.94	70200
2000-02-14	4.88	5.00	4.63	4.75	39400
2000-02-15	4.88	4.88	4.63	4.69	37900
2000-02-16	4.88	4.88	4.69	4.69	32900
2000-02-17	4.88	4.88	4.56	4.63	28700
2000-02-18	4.72	4.81	4.44	4.53	189700
2000-02-22	4.53	4.69	4.44	4.63	125400
2000-02-23	4.56	4.69	4.31	4.41	169900
2000-02-24	4.41	4.50	4.31	4.38	69200
2000-02-25	4.33	4.38	3.69	3.88	282400
2000-02-28	4.00	4.13	3.88	4.13	100300
2000-02-29	4.13	4.13	3.88	4.00	159400
2000-03-01	3.97	4.13	3.94	3.94	77100
2000-03-02	4.00	4.13	3.94	3.94	57000
2000-03-03	4.00	4.16	3.88	3.94	87100
2000-03-06	3.88	4.00	3.81	3.94	201500
2000-03-07	4.00	4.25	3.84	4.19	174900
2000-03-08	4.13	4.19	3.94	4.00	63000
2000-03-09	4.06	4.06	3.94	3.97	19900
2000-03-10	3.97	4.13	3.94	4.00	49000
2000-03-13	4.00	4.13	3.75	3.88	62200
2000-03-14	3.75	3.88	3.69	3.75	106800
2000-03-15	3.69	3.88	3.63	3.88	174400
2000-03-16	3.88	3.88	3.50	3.75	94500
2000-03-17	3.88	3.94	3.56	3.88	218800
2000-03-20	3.84	4.00	3.84	3.88	105800
2000-03-21	4.00	4.13	3.88	3.88	69500
2000-03-22	3.88	4.05	3.88	4.00	39200
2000-03-23	3.88	4.06	3.88	4.00	110500
2000-03-24	4.00	4.06	3.94	4.06	87800
2000-03-27	4.06	4.13	3.94	4.06	175000
2000-03-28	4.00	4.09	4.00	4.03	35600
2000-03-29	4.00	4.06	3.97	4.00	102700
2000-03-30	3.94	4.00	3.75	3.75	91300
2000-03-31	3.94	4.00	3.81	3.81	52100
2000-04-03	3.81	3.88	3.78	3.88	39100
2000-04-04	3.88	4.00	3.69	3.88	109400
2000-04-05	3.97	4.00	3.75	3.75	118200
2000-04-06	3.75	3.81	3.56	3.69	306700
2000-04-07	3.72	3.72	3.63	3.69	60300
2000-04-10	3.69	3.75	3.63	3.69	71300
2000-04-11	3.63	3.75	3.50	3.53	66700
2000-04-12	3.56	3.75	3.44	3.69	123100
2000-04-13	3.69	4.00	3.63	3.97	194500
2000-04-14	3.75	4.00	3.63	3.69	81600
2000-04-17	3.63	3.88	3.63	3.84	131300
2000-04-18	3.81	3.88	3.63	3.75	34700
2000-04-19	3.84	4.06	3.75	3.88	59600
2000-04-20	3.81	3.97	3.75	3.88	51600
2000-04-24	3.88	3.94	3.81	3.94	54600
2000-04-25	3.91	3.97	3.75	3.78	65000
2000-04-26	3.75	3.81	3.44	3.56	107800
2000-04-27	3.63	3.88	3.50	3.88	39300
2000-04-28	3.84	3.84	3.69	3.81	16100
2000-05-01	3.77	3.88	3.69	3.81	12200
2000-05-02	3.69	3.94	3.69	3.88	74200
2000-05-03	3.88	4.06	3.72	3.88	106100
2000-05-04	3.91	4.38	3.91	4.27	103500
2000-05-05	4.38	4.38	3.94	4.19	56200
2000-05-08	3.94	4.19	3.88	4.00	92100
2000-05-09	4.06	4.25	3.94	4.06	46500
2000-05-10	4.03	4.19	4.00	4.06	42200
2000-05-11	3.94	4.09	3.81	4.09	66600
2000-05-12	4.06	4.19	3.75	3.94	72200
2000-05-15	4.00	4.19	3.75	4.09	126200
2000-05-16	3.94	4.25	3.94	4.06	51900
2000-05-17	4.06	4.13	3.94	4.06	52100
2000-05-18	4.06	4.19	3.91	4.19	58000
2000-05-19	4.06	4.06	3.94	4.00	69000
2000-05-22	3.97	4.06	3.94	4.00	33200
2000-05-23	3.94	4.00	3.94	3.97	63800
2000-05-24	3.97	3.97	3.75	3.81	47600
2000-05-25	3.75	3.88	3.69	3.69	105000
2000-05-26	3.75	3.81	3.63	3.69	75700
2000-05-30	3.63	3.81	3.63	3.77	41300
2000-05-31	3.75	3.78	3.69	3.77	16300
2000-06-01	3.81	3.88	3.69	3.69	33300
2000-06-02	3.81	3.94	3.75	3.88	49400
2000-06-05	3.88	4.63	3.69	3.94	94400
2000-06-06	3.94	4.06	3.75	3.88	122600
2000-06-07	3.94	3.94	3.63	3.75	35500
2000-06-08	3.69	3.75	3.56	3.63	77600
2000-06-09	3.63	3.72	3.63	3.63	30700
2000-06-12	3.63	3.72	3.63	3.66	41800
2000-06-13	3.61	3.69	3.56	3.56	61400
2000-06-14	3.66	3.91	3.56	3.56	75300
2000-06-15	3.75	3.88	3.50	3.69	46800
2000-06-16	3.66	4.00	3.63	3.81	21200
2000-06-19	3.81	3.81	3.56	3.56	41600
2000-06-20	3.56	3.69	3.53	3.63	42800
2000-06-21	3.63	3.69	3.50	3.69	42000
2000-06-22	3.56	3.75	3.56	3.56	68100
2000-06-23	3.69	3.75	3.59	3.70	51800
2000-06-26	3.72	3.75	3.56	3.56	25000
2000-06-27	3.53	3.75	3.44	3.69	111900
2000-06-28	3.75	3.94	3.63	3.88	56800
2000-06-29	3.75	3.75	3.56	3.56	40700
2000-06-30	3.58	3.63	3.50	3.63	56400
2000-07-03	3.50	3.75	3.50	3.63	10900
2000-07-05	3.67	3.75	3.50	3.63	50900
2000-07-06	3.63	3.75	3.50	3.69	67100
2000-07-07	3.75	3.75	3.56	3.75	18900
2000-07-10	3.81	3.81	3.63	3.63	27600
2000-07-11	3.63	3.69	3.56	3.63	50400
2000-07-12	3.56	3.69	3.56	3.59	24300
2000-07-13	3.63	3.63	3.56	3.56	16500
2000-07-14	3.56	3.63	3.47	3.53	47400
2000-07-17	3.52	3.63	3.44	3.50	95900
2000-07-18	3.44	3.56	3.38	3.38	56000
2000-07-19	3.31	3.50	3.25	3.38	190500
2000-07-20	3.38	3.38	3.19	3.31	40800
2000-07-21	3.19	3.25	3.06	3.13	86600
2000-07-24	3.06	3.19	2.94	3.13	73200
2000-07-25	3.13	3.19	3.06	3.19	22200
2000-07-26	3.09	3.25	3.06	3.25	18500
2000-07-27	3.25	3.25	3.13	3.19	104700
2000-07-28	3.34	3.38	3.13	3.19	74000
2000-07-31	3.22	3.31	3.13	3.13	41300
2000-08-01	3.13	3.25	3.13	3.13	25200
2000-08-02	3.13	3.31	3.13	3.19	31500
2000-08-03	3.13	3.31	3.06	3.09	46300
2000-08-04	3.09	3.13	3.06	3.09	23700
2000-08-07	3.08	3.13	3.06	3.06	19900
2000-08-08	3.06	3.25	3.06	3.25	22200
2000-08-09	3.28	3.28	3.06	3.16	36500
2000-08-10	3.09	3.19	3.09	3.19	16500
2000-08-11	3.19	3.19	3.13	3.13	11500
2000-08-14	3.17	3.25	3.13	3.13	31100
2000-08-15	3.16	3.25	3.13	3.25	29900
2000-08-16	3.19	3.19	3.06	3.13	85000
2000-08-17	3.06	3.25	3.06	3.13	11600
2000-08-18	3.25	3.25	3.06	3.25	33000
2000-08-21	3.25	3.25	3.16	3.19	40300
2000-08-22	3.23	3.25	3.19	3.19	23600
2000-08-23	3.25	3.25	3.16	3.16	41900
2000-08-24	3.20	3.31	3.16	3.19	37100
2000-08-25	3.25	3.47	3.25	3.31	48900
2000-08-28	3.50	3.59	3.41	3.44	101200
2000-08-29	3.56	3.75	3.50	3.69	214600
2000-08-30	3.69	3.75	3.63	3.63	148000
2000-08-31	3.78	4.00	3.75	3.77	338100
2000-09-01	3.84	3.94	3.75	3.81	118400
2000-09-05	3.78	3.88	3.63	3.75	68900
2000-09-06	3.75	3.81	3.63	3.75	43000
2000-09-07	3.69	3.81	3.63	3.69	31100
2000-09-08	3.75	3.81	3.63	3.75	38800
2000-09-11	3.66	3.75	3.50	3.50	95200
2000-09-12	3.69	3.75	3.53	3.63	35100
2000-09-13	3.72	3.81	3.63	3.75	60300
2000-09-14	3.78	3.88	3.69	3.84	181400
2000-09-15	3.84	3.88	3.63	3.63	59600
2000-09-18	3.83	3.84	3.50	3.63	53100
2000-09-19	3.63	3.69	3.56	3.69	37000
2000-09-20	3.69	3.69	3.56	3.56	39900
2000-09-21	3.69	3.75	3.50	3.75	37900
2000-09-22	3.64	3.84	3.53	3.63	120400
2000-09-25	3.69	3.75	3.53	3.56	47800
2000-09-26	3.56	3.88	3.56	3.63	51600
2000-09-27	3.50	3.88	3.50	3.63	124600
2000-09-28	3.63	3.75	3.50	3.56	327700
2000-09-29	3.53	3.63	3.38	3.56	244400
2000-10-02	3.59	3.59	3.44	3.47	51100
2000-10-03	3.44	3.63	3.31	3.31	52200
2000-10-04	3.31	3.38	3.28	3.31	41400
2000-10-05	3.38	3.38	3.25	3.28	46500
2000-10-06	3.28	3.50	3.19	3.50	131700
2000-10-09	3.41	3.50	3.31	3.31	22800
2000-10-10	3.44	3.44	3.22	3.31	32600
2000-10-11	3.38	3.38	3.16	3.16	103200
2000-10-12	3.16	3.25	3.00	3.25	74000
2000-10-13	3.30	3.50	3.03	3.13	37600
2000-10-16	3.23	3.25	3.03	3.03	43500
2000-10-17	3.03	3.16	2.88	3.00	117700
2000-10-18	3.00	3.13	2.94	3.00	111600
2000-10-19	3.11	3.11	2.94	2.94	42300
2000-10-20	2.95	3.13	2.88	3.06	52700
2000-10-23	3.06	3.09	2.88	3.00	134700
2000-10-24	3.00	3.00	2.91	2.91	41900
2000-10-25	2.94	2.97	2.88	2.94	332900
2000-10-26	2.94	2.97	2.86	2.86	18200
2000-10-27	2.97	2.97	2.86	2.88	86200
2000-10-30	2.97	2.97	2.88	2.88	24400
2000-10-31	2.92	2.95	2.88	2.94	15000
2000-11-01	2.94	2.97	2.88	2.94	73500
2000-11-02	2.92	3.13	2.91	3.06	64400
2000-11-03	3.06	3.06	2.94	3.00	18200
2000-11-06	3.02	3.13	2.97	3.03	25700
2000-11-07	3.11	3.13	2.94	2.94	42200
2000-11-08	2.91	3.00	2.81	2.88	33400
2000-11-09	2.92	3.00	2.81	2.97	34100
2000-11-10	2.88	2.97	2.88	2.97	30200
2000-11-13	2.91	2.97	2.75	2.78	96300
2000-11-14	2.88	2.97	2.78	2.84	42600
2000-11-15	2.86	2.88	2.81	2.81	30600
2000-11-16	2.83	2.97	2.78	2.97	40100
2000-11-17	2.94	3.00	2.63	2.78	150200
2000-11-20	2.78	2.84	2.63	2.84	41900
2000-11-21	2.75	2.88	2.66	2.81	41500
2000-11-22	2.66	2.91	2.66	2.78	31400
2000-11-24	2.73	2.97	2.66	2.97	26300
2000-11-27	3.00	3.00	2.81	2.88	84300
2000-11-28	2.88	3.00	2.75	2.88	60800
2000-11-29	2.78	2.88	2.66	2.75	76200
2000-11-30	2.66	2.97	2.50	2.63	186000
2000-12-01	2.80	2.97	2.59	2.72	243700
2000-12-04	2.81	3.00	2.59	2.84	193000
2000-12-05	2.88	2.91	2.75	2.88	145200
2000-12-06	2.77	3.00	2.75	2.88	117700
2000-12-07	2.92	3.00	2.72	2.88	426200
2000-12-08	2.92	2.94	2.69	2.69	175600
2000-12-11	2.75	2.75	2.59	2.63	84400
2000-12-12	2.63	2.75	2.56	2.63	108200
2000-12-13	2.75	2.75	2.63	2.63	67500
2000-12-14	2.70	2.75	2.63	2.63	23000
2000-12-15	2.75	2.84	2.56	2.69	132600
2000-12-18	2.66	2.69	2.63	2.63	56700
2000-12-19	2.63	2.75	2.56	2.63	80400
2000-12-20	2.55	2.81	2.53	2.69	118800
2000-12-21	2.81	2.81	2.63	2.63	84200
2000-12-22	2.63	2.63	2.56	2.56	82700
2000-12-26	2.58	2.72	2.56	2.59	154700
2000-12-27	2.56	2.69	2.53	2.63	90000
2000-12-28	2.63	2.72	2.59	2.59	111600
2000-12-29	2.56	2.72	2.56	2.63	117400
2001-01-02	2.72	2.75	2.59	2.63	27200
2001-01-03	2.75	2.75	2.56	2.56	53400
2001-01-04	2.56	2.72	2.56	2.72	32200
2001-01-05	2.69	2.88	2.63	2.84	92700
2001-01-08	2.73	2.94	2.73	2.94	108100
2001-01-09	3.00	3.00	2.88	2.94	50500
2001-01-10	2.94	3.00	2.88	2.97	43800
2001-01-11	2.95	2.97	2.78	2.94	25400
2001-01-12	2.88	3.00	2.88	2.97	68000
2001-01-16	2.97	3.00	2.94	3.00	108800
2001-01-17	2.97	3.06	2.94	3.06	697100
2001-01-18	3.06	3.25	3.03	3.13	344300
2001-01-19	3.23	3.25	3.08	3.09	144700
2001-01-22	3.13	3.38	3.06	3.28	322600
2001-01-23	3.38	3.38	3.19	3.25	208600
2001-01-24	3.23	3.28	3.06	3.13	81700
2001-01-25	3.17	3.22	3.06	3.22	97300
2001-01-26	3.23	3.28	3.19	3.28	94300
2001-01-29	3.28	3.48	3.13	3.31	133100
2001-01-30	3.31	3.44	3.13	3.13	304800
2001-01-31	3.13	3.25	3.06	3.13	118400
2001-02-01	3.13	3.16	2.88	3.00	123100
2001-02-02	3.03	3.03	2.94	3.00	78900
2001-02-05	2.94	2.97	2.72	2.88	106000
2001-02-06	2.88	2.88	2.69	2.75	87800
2001-02-07	2.75	2.97	2.75	2.97	58300
2001-02-08	2.97	2.97	2.81	2.88	23500
2001-02-09	2.94	2.97	2.91	2.94	29300
2001-02-12	2.88	3.00	2.88	2.97	31700
2001-02-13	2.94	2.94	2.88	2.94	18400
2001-02-14	2.94	2.97	2.75	2.94	39500
2001-02-15	2.81	2.91	2.69	2.81	66900
2001-02-16	2.81	2.88	2.75	2.81	42700
2001-02-20	2.92	2.94	2.75	2.75	75500
2001-02-21	2.75	2.88	2.75	2.81	56800
2001-02-22	2.81	2.88	2.81	2.86	17000
2001-02-23	2.88	2.94	2.81	2.94	235700
2001-02-26	3.00	3.19	2.94	3.13	226300
2001-02-27	3.13	3.25	3.00	3.09	175400
2001-02-28	3.06	3.16	3.00	3.09	167700
2001-03-01	3.13	3.28	3.00	3.13	192900
2001-03-02	3.13	3.19	3.00	3.06	91200
2001-03-05	3.19	3.19	3.00	3.00	40200
2001-03-06	3.13	3.13	2.94	2.94	65200
2001-03-07	3.06	3.06	2.81	2.88	243200
2001-03-08	2.84	3.06	2.84	2.94	254000
2001-03-09	3.06	3.28	2.84	2.97	347800
2001-03-12	3.16	3.16	2.91	2.94	343400
2001-03-13	2.92	2.97	2.88	2.94	89000
2001-03-14	2.94	3.00	2.88	3.00	48400
2001-03-15	2.94	3.00	2.88	2.94	42900
2001-03-16	2.88	2.94	2.72	2.78	74900
2001-03-19	2.81	3.13	2.69	2.69	189600
2001-03-20	2.75	2.88	2.69	2.72	72100
2001-03-21	2.64	2.78	2.63	2.66	221400
2001-03-22	2.72	2.75	2.53	2.66	85100
2001-03-23	2.63	2.88	2.59	2.88	63100
2001-03-26	2.69	2.88	2.69	2.72	27700
2001-03-27	2.84	2.88	2.59	2.59	72200
2001-03-28	2.72	2.72	2.50	2.56	45900
2001-03-29	2.56	2.56	2.50	2.53	80800
2001-03-30	2.50	2.56	2.44	2.56	44600
2001-04-02	2.59	2.59	2.44	2.44	39600
2001-04-03	2.44	2.63	2.41	2.63	60700
2001-04-04	2.56	2.63	2.47	2.53	41300
2001-04-05	2.56	2.63	2.41	2.50	38400
2001-04-06	2.50	2.66	2.44	2.56	56900
2001-04-09	2.60	2.63	2.52	2.57	30500
2001-04-10	2.51	2.64	2.51	2.64	17500
2001-04-11	2.64	2.64	2.51	2.53	15800
2001-04-12	2.60	2.60	2.41	2.52	64800
2001-04-16	2.51	2.85	2.50	2.70	87500
2001-04-17	2.65	2.73	2.60	2.68	27200
2001-04-18	2.60	2.69	2.54	2.55	72300
2001-04-19	2.60	2.74	2.57	2.65	58700
2001-04-20	2.73	2.74	2.65	2.71	50100
2001-04-23	2.69	2.74	2.62	2.63	35000
2001-04-24	2.67	2.80	2.62	2.72	113300
2001-04-25	2.79	2.85	2.66	2.71	92200
2001-04-26	2.75	2.79	2.66	2.76	72300
2001-04-27	2.79	2.79	2.72	2.74	115400
2001-04-30	2.72	2.79	2.72	2.76	102600
2001-05-01	2.75	2.79	2.72	2.74	119600
2001-05-02	2.84	2.85	2.74	2.80	110700
2001-05-03	2.85	2.85	2.69	2.76	121500
2001-05-04	2.78	2.81	2.72	2.75	54500
2001-05-07	2.75	2.81	2.72	2.79	31100
2001-05-08	2.80	2.81	2.72	2.75	44900
2001-05-09	2.76	3.04	2.76	3.00	415800
2001-05-10	3.00	3.05	2.95	3.00	177400
2001-05-11	3.00	3.02	2.90	2.97	82300
2001-05-14	3.00	3.01	2.87	2.91	184700
2001-05-15	3.00	3.00	2.88	3.00	104000
2001-05-16	3.02	3.25	3.00	3.16	326000
2001-05-17	3.19	3.38	3.19	3.26	311800
2001-05-18	3.30	3.73	3.25	3.70	286200
2001-05-21	3.90	3.94	3.49	3.49	533100
2001-05-22	3.46	3.65	3.29	3.52	293800
2001-05-23	3.52	3.55	3.26	3.38	156500
2001-05-24	3.55	3.72	3.35	3.52	271800
2001-05-25	3.50	3.55	3.36	3.47	65700
2001-05-29	3.42	3.57	3.25	3.26	77300
2001-05-30	3.29	3.29	2.98	3.05	299900
2001-05-31	3.01	3.19	2.95	3.19	147300
2001-06-01	3.08	3.25	3.08	3.20	72000
2001-06-04	3.37	3.38	3.03	3.15	85800
2001-06-05	3.15	3.30	3.04	3.23	67300
2001-06-06	3.19	3.30	3.10	3.15	92700
2001-06-07	3.14	3.20	3.12	3.17	36100
2001-06-08	3.21	3.38	3.16	3.33	141800
2001-06-11	3.28	3.59	3.26	3.45	266000
2001-06-12	3.52	3.75	3.50	3.65	276700
2001-06-13	3.70	3.70	3.56	3.65	112600
2001-06-14	3.65	3.83	3.59	3.83	214100
2001-06-15	3.87	3.95	3.83	3.91	323200
2001-06-18	3.81	3.99	3.80	3.95	275900
2001-06-19	3.98	3.98	3.76	3.81	137200
2001-06-20	3.81	3.90	3.65	3.67	161700
2001-06-21	3.67	3.79	3.62	3.70	43500
2001-06-22	3.78	3.78	3.63	3.74	44200
2001-06-25	3.81	3.95	3.60	3.90	109000
2001-06-26	3.96	3.96	3.80	3.81	80400
2001-06-27	3.88	3.88	3.71	3.73	118900
2001-06-28	3.72	3.81	3.51	3.63	73600
2001-06-29	3.60	3.74	3.55	3.60	73100
2001-07-02	3.58	3.75	3.50	3.51	42200
2001-07-03	3.51	3.55	3.34	3.54	86900
2001-07-05	3.51	3.55	3.28	3.30	101400
2001-07-06	3.29	3.43	3.28	3.28	104700
2001-07-09	3.27	3.41	3.27	3.38	25000
2001-07-10	3.39	3.45	3.35	3.44	83000
2001-07-11	3.40	3.57	3.35	3.57	88000
2001-07-12	3.56	3.65	3.51	3.55	71900
2001-07-13	3.55	3.62	3.50	3.52	37300
2001-07-16	3.50	3.55	3.40	3.40	106100
2001-07-17	3.54	3.60	3.49	3.53	46200
2001-07-18	3.49	3.79	3.49	3.79	46700
2001-07-19	3.79	3.81	3.67	3.72	65100
2001-07-20	3.70	3.75	3.64	3.72	56500
2001-07-23	3.71	3.72	3.65	3.72	40600
2001-07-24	3.74	3.80	3.65	3.77	40900
2001-07-25	3.85	3.85	3.62	3.74	73900
2001-07-26	3.69	3.69	3.50	3.55	66800
2001-07-27	3.55	3.60	3.50	3.60	61800
2001-07-30	3.64	3.64	3.36	3.45	94600
2001-07-31	3.40	3.47	3.24	3.25	188200
2001-08-01	3.26	3.39	3.25	3.31	154400
2001-08-02	3.30	3.60	3.30	3.37	79700
2001-08-03	3.37	3.49	3.30	3.40	102500
2001-08-06	3.34	3.45	3.32	3.37	28100
2001-08-07	3.29	3.46	3.27	3.33	55200
2001-08-08	3.30	3.50	3.28	3.39	46700
2001-08-09	3.47	3.60	3.35	3.52	76900
2001-08-10	3.50	3.60	3.43	3.43	59400
2001-08-13	3.40	3.50	3.40	3.43	42900
2001-08-14	3.49	3.49	3.30	3.39	78400
2001-08-15	3.42	3.65	3.42	3.55	234600
2001-08-16	3.55	3.55	3.44	3.45	76100
2001-08-17	3.44	3.58	3.44	3.58	112800
2001-08-20	3.53	3.57	3.40	3.41	76800
2001-08-21	3.50	3.50	3.40	3.45	27800
2001-08-22	3.56	3.74	3.46	3.72	120400
2001-08-23	3.71	3.75	3.56	3.72	42400
2001-08-24	3.63	3.76	3.57	3.64	103800
2001-08-27	3.57	3.65	3.47	3.58	38800
2001-08-28	3.58	3.59	3.46	3.59	9300
2001-08-29	3.47	3.70	3.47	3.60	134400
2001-08-30	3.65	3.65	3.55	3.60	69100
2001-08-31	3.58	3.60	3.40	3.40	65400
2001-09-04	3.41	3.47	3.30	3.39	94000
2001-09-05	3.35	3.48	3.35	3.40	25100
2001-09-06	3.45	3.49	3.37	3.44	23200
2001-09-07	3.44	3.53	3.40	3.50	50400
2001-09-10	3.50	3.62	3.40	3.45	53200
2001-09-17	3.67	3.83	3.55	3.65	215900
2001-09-18	3.69	3.98	3.60	3.98	163900
2001-09-19	3.90	4.48	3.87	4.35	808400
2001-09-20	4.48	4.53	4.10	4.22	401900
2001-09-21	4.31	4.32	4.15	4.20	361300
2001-09-24	4.17	4.25	4.00	4.06	237900
2001-09-25	4.08	4.25	4.00	4.20	123000
2001-09-26	4.20	4.35	4.10	4.25	236400
2001-09-27	4.24	4.30	4.15	4.21	266100
2001-09-28	4.29	4.29	4.12	4.14	351400
2001-10-01	4.30	4.30	4.13	4.20	294300
2001-10-02	4.20	4.27	4.10	4.15	237800
2001-10-03	4.22	4.27	4.07	4.13	147200
2001-10-04	4.01	4.15	4.00	4.07	186300
2001-10-05	4.11	4.11	4.02	4.06	182800
2001-10-08	4.19	4.27	3.90	3.91	229200
2001-10-09	4.02	4.10	3.81	3.88	187400
2001-10-10	3.80	3.83	3.75	3.78	127600
2001-10-11	3.78	3.83	3.60	3.63	108300
2001-10-12	3.64	3.78	3.64	3.66	110400
2001-10-15	3.82	3.84	3.55	3.61	154900
2001-10-16	3.60	3.66	3.51	3.60	108200
2001-10-17	3.65	3.72	3.55	3.61	243900
2001-10-18	3.54	3.70	3.50	3.63	128100
2001-10-19	3.58	3.67	3.55	3.60	102000
2001-10-22	3.61	3.61	3.37	3.41	277200
2001-10-23	3.49	3.50	3.31	3.40	86300
2001-10-24	3.50	3.50	3.35	3.35	110900
2001-10-25	3.36	3.40	3.36	3.37	61800
2001-10-26	3.39	3.49	3.35	3.48	115900
2001-10-29	3.49	3.63	3.49	3.52	164700
2001-10-30	3.50	3.80	3.49	3.50	193400
2001-10-31	3.54	3.55	3.42	3.50	73700
2001-11-01	3.50	3.50	3.41	3.42	67200
2001-11-02	3.45	3.58	3.35	3.39	126000
2001-11-05	3.32	3.36	3.25	3.32	141800
2001-11-06	3.32	3.45	3.32	3.35	72200
2001-11-07	3.40	3.45	3.36	3.40	54000
2001-11-08	3.49	3.53	3.32	3.37	112300
2001-11-09	3.37	3.37	3.25	3.29	92700
2001-11-12	3.30	3.40	3.25	3.40	120500
2001-11-13	3.40	3.40	3.26	3.35	184100
2001-11-14	3.35	3.38	3.26	3.29	80700
2001-11-15	3.28	3.34	3.01	3.14	231900
2001-11-16	3.12	3.19	3.12	3.15	89500
2001-11-19	3.17	3.17	3.02	3.05	46300
2001-11-20	3.04	3.15	3.01	3.08	90500
2001-11-21	3.04	3.07	3.01	3.05	87200
2001-11-23	3.14	3.15	3.00	3.05	131000
2001-11-26	3.15	3.15	3.01	3.04	180700
2001-11-27	3.16	3.16	3.03	3.07	58600
2001-11-28	3.15	3.32	3.06	3.23	159300
2001-11-29	3.30	3.50	3.25	3.38	276400
2001-11-30	3.44	3.53	3.38	3.50	114500
2001-12-03	3.57	3.63	3.50	3.60	122800
2001-12-04	3.57	3.60	3.45	3.47	106400
2001-12-05	3.42	3.54	3.29	3.45	100800
2001-12-06	3.31	3.65	3.30	3.65	103600
2001-12-07	3.72	3.72	3.51	3.67	95900
2001-12-10	3.60	3.67	3.50	3.56	90700
2001-12-11	3.62	3.66	3.52	3.60	67800
2001-12-12	3.65	3.77	3.64	3.69	160300
2001-12-13	3.68	3.76	3.64	3.73	95900
2001-12-14	3.76	3.94	3.75	3.85	264500
2001-12-17	3.81	3.95	3.79	3.84	127200
2001-12-18	3.90	3.98	3.87	3.94	169000
2001-12-19	3.96	4.03	3.77	3.89	258500
2001-12-20	3.81	3.93	3.70	3.85	110300
2001-12-21	3.87	4.06	3.85	4.01	290300
2001-12-24	4.05	4.17	4.05	4.16	221800
2001-12-26	4.19	4.23	4.10	4.18	142100
2001-12-27	4.18	4.25	4.10	4.18	190500
2001-12-28	4.08	4.22	4.03	4.21	230600
2001-12-31	4.12	4.20	3.93	4.19	175200
2002-01-02	4.22	4.22	4.00	4.05	89500
2002-01-03	4.15	4.19	4.00	4.09	144600
2002-01-04	4.12	4.20	4.00	4.16	149300
2002-01-07	4.18	4.45	4.10	4.45	186600
2002-01-08	4.45	4.45	4.26	4.27	184200
2002-01-09	4.38	4.50	4.35	4.45	334900
2002-01-10	4.70	4.74	4.34	4.40	379300
2002-01-11	4.40	4.43	4.27	4.32	155600
2002-01-14	4.26	4.32	4.19	4.20	195500
2002-01-15	4.15	4.25	4.05	4.25	151300
2002-01-16	4.24	4.42	4.16	4.26	166200
2002-01-17	4.29	4.30	4.10	4.11	83800
2002-01-18	4.08	4.19	4.02	4.07	84200
2002-01-22	4.06	4.28	4.03	4.11	133300
2002-01-23	4.19	4.25	4.08	4.25	102700
2002-01-24	4.26	4.28	4.16	4.16	58300
2002-01-25	4.25	4.28	4.10	4.28	115300
2002-01-28	4.28	4.28	4.15	4.25	46400
2002-01-29	4.24	4.53	4.20	4.42	111300
2002-01-30	4.48	4.54	4.35	4.49	142800
2002-01-31	4.49	4.54	4.40	4.42	114000
2002-02-01	4.46	4.70	4.46	4.67	347900
2002-02-04	4.72	4.90	4.67	4.86	493100
2002-02-05	5.01	5.58	4.90	5.42	998600
2002-02-06	5.58	5.75	4.60	5.02	1108600
2002-02-07	5.01	5.19	4.85	5.08	173700
2002-02-08	5.10	5.50	5.09	5.23	378800
2002-02-11	5.06	5.15	4.90	4.99	262400
2002-02-12	4.92	5.20	4.90	5.15	151900
2002-02-13	5.21	5.33	5.05	5.26	185800
2002-02-14	5.43	5.50	5.37	5.43	209800
2002-02-15	5.55	5.63	5.25	5.30	319200
2002-02-19	5.43	5.48	4.90	4.95	360100
2002-02-20	5.01	5.13	4.70	5.08	211900
2002-02-21	4.95	5.30	4.95	5.15	130800
2002-02-22	5.12	5.20	5.08	5.13	96000
2002-02-25	5.06	5.10	4.87	4.90	135500
2002-02-26	5.00	5.24	4.81	5.13	128500
2002-02-27	5.20	5.23	4.86	4.93	339000
2002-02-28	4.99	5.00	4.83	4.98	165100
2002-03-01	4.99	4.99	4.85	4.95	334600
2002-03-04	5.03	5.25	4.95	5.04	243400
2002-03-05	5.08	5.15	5.00	5.02	227100
2002-03-06	5.01	5.15	4.76	4.87	332800
2002-03-07	4.80	4.90	4.75	4.76	152300
2002-03-08	4.80	4.85	4.65	4.75	207000
2002-03-11	4.75	4.82	4.25	4.60	234000
2002-03-12	4.67	4.79	4.60	4.69	127600
2002-03-13	4.76	4.76	4.60	4.65	81500
2002-03-14	4.71	4.71	4.62	4.67	67900
2002-03-15	4.71	4.71	4.41	4.45	369800
2002-03-18	4.72	4.85	4.52	4.80	167000
2002-03-19	4.85	4.95	4.80	4.86	197700
2002-03-20	4.92	4.92	4.82	4.92	92800
2002-03-21	4.90	5.04	4.80	4.80	179700
2002-03-22	4.96	5.07	4.85	5.00	488400
2002-03-25	5.14	5.40	5.07	5.29	546000
2002-03-26	5.34	5.48	5.25	5.39	463200
2002-03-27	5.58	5.95	5.50	5.83	666400
2002-03-28	5.97	5.97	5.50	5.60	660800
2002-04-01	5.51	5.75	5.27	5.52	476600
2002-04-02	5.81	5.85	5.38	5.46	608500
2002-04-03	5.34	5.40	5.22	5.29	250800
2002-04-04	5.21	5.25	4.95	5.22	253700
2002-04-05	5.21	5.25	5.02	5.14	273600
2002-04-08	5.21	5.25	5.00	5.05	243000
2002-04-09	5.10	5.11	4.89	4.98	255000
2002-04-10	5.04	5.45	5.01	5.35	293800
2002-04-11	5.29	5.50	5.22	5.27	264600
2002-04-12	5.27	5.30	5.02	5.20	129200
2002-04-15	5.19	5.24	5.02	5.11	140200
2002-04-16	5.09	5.20	4.90	5.12	264500
2002-04-17	5.30	5.45	5.20	5.45	137600
2002-04-18	5.54	5.75	5.47	5.59	354100
2002-04-19	5.54	5.63	5.26	5.60	222100
2002-04-22	5.69	5.76	5.58	5.75	202400
2002-04-23	5.62	5.75	5.59	5.72	137900
2002-04-24	5.73	5.75	5.50	5.58	202500
2002-04-25	5.75	5.80	5.30	5.34	612500
2002-04-26	5.33	5.81	5.25	5.75	406400
2002-04-29	5.85	5.86	5.64	5.68	277800
2002-04-30	5.59	5.82	5.40	5.63	432100
2002-05-01	5.79	5.80	5.50	5.56	267800
2002-05-02	5.65	5.75	5.50	5.66	130400
2002-05-03	5.72	6.38	5.70	6.37	800300
2002-05-06	6.39	6.41	6.00	6.16	622000
2002-05-07	6.29	6.34	5.92	5.98	431500
2002-05-08	5.85	6.09	5.81	5.86	412600
2002-05-09	5.92	6.53	5.91	6.31	583900
2002-05-10	6.50	6.53	6.30	6.37	349100
2002-05-13	6.44	6.50	6.24	6.40	457100
2002-05-14	6.50	6.52	6.03	6.05	479800
2002-05-15	6.16	6.45	6.10	6.30	329200
2002-05-16	6.36	6.62	6.35	6.54	623600
2002-05-17	6.57	7.13	6.56	7.02	727800
2002-05-20	7.27	7.74	7.11	7.69	1020500
2002-05-21	7.94	8.05	7.25	7.38	1993400
2002-05-22	7.73	7.98	7.41	7.95	1721400
2002-05-23	7.78	8.27	7.51	8.09	1435200
2002-05-24	8.05	8.28	8.00	8.04	861600
2002-05-28	8.15	8.20	7.75	8.17	889400
2002-05-29	8.39	8.71	8.29	8.31	939900
2002-05-30	8.46	8.64	8.05	8.22	697500
2002-05-31	8.69	8.70	8.09	8.65	752000
2002-06-03	8.67	9.29	8.54	9.23	1389700
2002-06-04	9.79	9.85	8.92	9.03	2331200
2002-06-05	8.45	8.47	8.10	8.18	1268500
2002-06-06	8.03	8.65	8.00	8.45	1058800
2002-06-07	9.01	9.10	7.70	7.73	1285200
2002-06-10	7.29	7.73	6.65	6.88	1283900
2002-06-11	6.54	8.01	6.46	7.95	1527400
2002-06-12	8.14	8.28	7.56	7.72	988700
2002-06-13	7.73	7.85	7.06	7.40	745800
2002-06-14	7.75	7.86	7.25	7.39	598500
2002-06-17	7.24	7.35	7.07	7.15	385500
2002-06-18	7.18	7.40	7.08	7.37	473300
2002-06-19	7.80	7.83	7.30	7.50	660300
2002-06-20	7.68	7.88	7.54	7.86	745700
2002-06-21	7.85	8.13	7.81	8.01	567800
2002-06-24	8.33	8.50	7.86	8.35	880200
2002-06-25	8.14	8.30	7.68	8.13	651200
2002-06-26	8.41	8.54	7.87	8.00	485900
2002-06-27	7.73	8.00	7.60	7.79	513000
2002-06-28	7.73	7.86	7.28	7.47	497800
2002-07-01	7.97	8.20	7.49	8.07	467800
2002-07-02	8.19	8.69	7.85	7.86	1848600
2002-07-03	7.85	7.94	7.57	7.80	437300
2002-07-05	7.52	7.80	7.51	7.65	152300
2002-07-08	7.79	8.11	7.70	7.94	458500
2002-07-09	8.19	8.65	8.16	8.55	840500
2002-07-10	8.72	8.89	8.53	8.89	656900
2002-07-11	8.80	8.95	8.27	8.31	775300
2002-07-12	8.35	8.65	8.12	8.50	444700
2002-07-15	8.66	8.90	8.48	8.73	746100
2002-07-16	8.82	8.90	8.12	8.74	663500
2002-07-17	8.25	8.59	8.21	8.56	483900
2002-07-18	8.40	8.62	8.35	8.52	307400
2002-07-19	8.85	8.91	8.50	8.79	499700
2002-07-22	8.75	8.81	7.91	7.95	608100
2002-07-23	7.40	7.73	6.59	6.65	1515400
2002-07-24	6.04	6.38	5.70	6.06	1921000
2002-07-25	6.01	6.40	5.83	5.85	595700
2002-07-26	5.75	5.76	4.85	4.97	1692500
2002-07-29	5.03	5.45	4.84	5.37	742400
2002-07-30	5.57	5.97	5.55	5.97	943300
2002-07-31	5.93	6.39	5.78	6.10	932700
2002-08-01	5.69	6.10	5.60	6.00	558000
2002-08-02	6.30	6.80	6.10	6.55	744200
2002-08-05	6.85	7.14	5.97	5.98	837900
2002-08-06	5.89	6.25	5.65	6.25	402000
2002-08-07	6.46	6.69	6.29	6.55	509600
2002-08-08	6.33	6.66	6.16	6.28	282300
2002-08-09	6.02	6.65	6.02	6.56	479900
2002-08-12	6.86	6.90	6.31	6.42	372800
2002-08-13	6.41	6.60	6.35	6.44	95100
2002-08-14	6.51	6.69	6.10	6.22	350000
2002-08-15	6.10	6.42	6.02	6.40	307400
2002-08-16	6.40	6.49	6.15	6.23	143200
2002-08-19	5.85	6.11	5.70	5.85	476500
2002-08-20	6.02	6.40	6.00	6.29	271100
2002-08-21	6.08	6.22	6.05	6.20	226100
2002-08-22	6.20	6.39	6.11	6.32	217900
2002-08-23	6.32	6.40	6.15	6.20	140400
2002-08-26	6.33	6.56	6.23	6.53	208100
2002-08-27	6.58	7.00	6.45	6.89	492300
2002-08-28	6.84	7.10	6.71	6.90	360900
2002-08-29	6.90	7.20	6.84	7.09	355700
2002-08-30	7.10	7.35	6.66	7.09	465100
2002-09-03	7.15	7.30	6.80	6.96	542700
2002-09-04	7.02	7.02	6.66	6.80	321700
2002-09-05	6.90	7.17	6.73	7.14	398500
2002-09-06	7.15	7.29	7.02	7.11	353200
2002-09-09	7.20	7.42	7.12	7.20	479900
2002-09-10	7.04	7.04	6.58	6.70	517500
2002-09-11	6.15	6.68	6.15	6.60	554200
2002-09-12	6.81	7.09	6.73	6.98	370000
2002-09-13	7.10	7.16	6.74	7.08	256500
2002-09-16	6.60	7.07	6.60	6.86	204000
2002-09-17	6.61	7.06	6.60	6.84	269400
2002-09-18	7.10	7.15	6.75	6.81	253300
2002-09-19	7.10	7.10	6.71	6.78	250200
2002-09-20	6.57	6.87	6.56	6.76	239600
2002-09-23	6.93	6.94	6.60	6.64	189700
2002-09-24	6.81	6.84	6.53	6.58	302500
2002-09-25	6.52	6.65	6.22	6.62	311700
2002-09-26	5.90	6.60	5.90	6.30	421500
2002-09-27	6.43	6.48	6.10	6.26	157500
2002-09-30	6.39	6.45	6.01	6.14	350800
2002-10-01	6.02	6.22	5.92	6.03	329500
2002-10-02	5.93	6.12	5.70	5.80	284000
2002-10-03	5.85	6.00	5.80	5.86	153700
2002-10-04	5.82	6.84	5.75	5.90	225000
2002-10-07	5.89	6.10	5.78	5.84	313600
2002-10-08	5.40	5.60	5.11	5.34	716600
2002-10-09	5.24	5.35	5.05	5.08	468000
2002-10-10	5.04	5.25	4.50	4.91	809700
2002-10-11	4.95	5.58	4.71	5.49	543800
2002-10-14	5.59	5.74	5.46	5.67	217300
2002-10-15	5.60	5.65	5.20	5.39	353700
2002-10-16	5.64	5.82	5.38	5.40	317300
2002-10-17	5.41	5.87	5.20	5.87	364500
2002-10-18	5.93	5.93	5.55	5.67	250200
2002-10-21	5.72	5.90	5.28	5.42	301200
2002-10-22	5.60	5.69	5.34	5.59	319200
2002-10-23	5.62	5.67	5.41	5.46	172700
2002-10-24	5.31	5.59	5.16	5.30	423900
2002-10-25	5.35	5.60	5.30	5.50	169800
2002-10-28	5.57	5.73	5.42	5.51	238700
2002-10-29	5.70	5.94	5.69	5.82	325300
2002-10-30	5.87	5.93	5.65	5.71	174700
2002-10-31	5.62	5.80	5.50	5.52	210700
2002-11-01	5.64	5.85	5.56	5.70	189100
2002-11-04	5.66	5.93	5.66	5.76	165600
2002-11-05	5.67	5.91	5.66	5.89	130100
2002-11-06	5.76	5.99	5.60	5.95	325500
2002-11-07	6.00	6.45	5.95	6.28	610900
2002-11-08	6.40	6.55	6.26	6.36	502200
2002-11-11	6.33	6.40	6.20	6.37	206000
2002-11-12	6.35	6.48	6.15	6.36	373900
2002-11-13	6.37	6.45	5.80	5.81	386900
2002-11-14	5.77	5.92	5.57	5.60	291000
2002-11-15	5.80	6.11	5.65	6.08	292100
2002-11-18	5.81	6.10	5.76	5.78	231900
2002-11-19	5.94	5.94	5.65	5.67	130500
2002-11-20	5.77	5.84	5.60	5.69	183700
2002-11-21	5.70	5.70	5.15	5.35	690400
2002-11-22	5.50	5.53	5.20	5.25	375000
2002-11-25	5.23	5.40	5.19	5.31	223800
2002-11-26	5.25	5.48	5.20	5.39	216400
2002-11-27	5.30	5.60	5.21	5.40	368700
2002-11-29	5.39	5.40	5.33	5.40	103100
2002-12-02	5.35	5.65	5.28	5.34	233100
2002-12-03	5.51	5.97	5.45	5.90	646400
2002-12-04	6.14	6.19	5.85	6.05	516200
2002-12-05	6.07	6.17	5.95	6.04	533300
2002-12-06	6.24	6.29	6.10	6.16	473000
2002-12-09	6.18	6.30	5.92	6.09	294000
2002-12-10	6.10	6.10	5.80	5.84	252100
2002-12-11	5.90	6.00	5.75	5.85	494500
2002-12-12	5.94	7.02	5.73	6.99	1970200
2002-12-13	7.28	7.40	6.86	7.24	1510300
2002-12-16	7.32	7.32	6.85	7.19	1015600
2002-12-17	7.23	7.40	6.70	6.85	740500
2002-12-18	6.76	7.08	6.75	6.97	454700
2002-12-19	7.06	7.16	6.72	6.77	530300
2002-12-20	6.54	6.99	6.52	6.90	226300
2002-12-23	7.01	7.15	6.80	7.11	355700
2002-12-24	7.15	7.15	6.97	7.14	133600
2002-12-26	7.19	7.90	7.00	7.88	521300
2002-12-27	7.79	7.80	7.58	7.59	483500
2002-12-30	7.62	7.75	7.28	7.46	458200
2002-12-31	7.36	7.89	7.33	7.84	524800
2003-01-02	7.63	7.89	7.42	7.89	343400
2003-01-03	7.82	8.34	7.75	8.12	1373000
2003-01-06	8.30	8.35	7.85	7.91	1133200
2003-01-07	7.86	7.90	7.40	7.63	650800
2003-01-08	7.58	8.15	7.45	8.03	679700
2003-01-09	8.05	8.37	7.63	8.22	958000
2003-01-10	8.34	8.44	8.05	8.27	747400
2003-01-13	8.21	8.46	8.02	8.18	420800
2003-01-14	8.19	8.20	7.50	7.50	1039200
2003-01-15	7.41	7.62	7.20	7.35	742400
2003-01-16	7.49	7.89	7.37	7.79	445600
2003-01-17	8.28	8.30	7.50	7.55	421000
2003-01-21	7.70	7.70	7.35	7.56	420100
2003-01-22	7.60	7.90	7.58	7.86	389800
2003-01-23	7.98	8.17	7.69	7.88	516600
2003-01-24	8.07	8.16	7.90	8.05	507900
2003-01-27	8.07	8.13	7.73	7.76	352600
2003-01-28	7.75	7.77	7.25	7.66	372700
2003-01-29	7.50	7.75	7.30	7.59	291200
2003-01-30	7.59	7.85	7.40	7.78	354500
2003-01-31	7.89	7.94	7.55	7.76	213500
2003-02-03	7.68	7.77	7.37	7.50	305200
2003-02-04	7.74	8.15	7.62	8.15	1004100
2003-02-05	8.14	8.43	7.50	7.80	927700
2003-02-06	7.95	7.95	7.45	7.49	582600
2003-02-07	7.51	7.75	7.30	7.30	345900
2003-02-10	7.40	7.40	6.74	6.78	612800
2003-02-11	6.49	7.08	6.46	6.91	423600
2003-02-12	6.84	6.90	6.55	6.61	383000
2003-02-13	6.73	6.84	6.55	6.71	429700
2003-02-14	6.71	6.71	6.48	6.59	334800
2003-02-18	6.52	6.75	6.40	6.66	299400
2003-02-19	6.76	6.95	6.69	6.75	359800
2003-02-20	6.97	6.97	6.81	6.87	250500
2003-02-21	6.94	7.06	6.81	6.95	405300
2003-02-24	7.16	7.16	6.80	6.81	327400
2003-02-25	7.03	7.03	6.42	6.49	736700
2003-02-26	6.60	6.71	6.42	6.61	385000
2003-02-27	6.65	6.65	6.27	6.38	697400
2003-02-28	6.33	6.52	6.32	6.46	266800
2003-03-03	6.45	6.53	6.32	6.33	408100
2003-03-04	6.55	6.60	6.42	6.47	477100
2003-03-05	6.47	6.73	6.47	6.57	256100
2003-03-06	6.78	6.78	6.35	6.42	324600
2003-03-07	6.40	6.65	6.05	6.10	749700
2003-03-10	6.12	6.28	5.84	5.85	526300
2003-03-11	5.65	5.98	5.55	5.87	299100
2003-03-12	5.84	5.92	5.64	5.77	313000
2003-03-13	5.66	5.79	5.56	5.68	287600
2003-03-14	5.75	6.10	5.70	6.10	227000
2003-03-17	6.29	6.35	6.03	6.03	332400
2003-03-18	6.07	6.08	5.95	5.99	419900
2003-03-19	6.00	6.05	5.91	6.00	283800
2003-03-20	6.00	6.24	5.82	5.90	334900
2003-03-21	5.95	5.95	5.75	5.81	320500
2003-03-24	5.85	6.00	5.75	5.75	322200
2003-03-25	5.90	5.90	5.60	5.74	288800
2003-03-26	5.77	5.79	5.68	5.75	177700
2003-03-27	5.75	5.83	5.70	5.70	172800
2003-03-28	5.73	6.16	5.70	6.16	602700
2003-03-31	6.38	6.38	6.05	6.10	465200
2003-04-01	6.20	6.22	5.96	6.10	197600
2003-04-02	5.75	6.10	5.75	6.01	230300
2003-04-03	5.92	6.05	5.86	5.92	176500
2003-04-04	5.83	6.15	5.81	6.15	282600
2003-04-07	5.97	6.16	5.85	6.15	217800
2003-04-08	6.20	6.40	6.17	6.31	309500
2003-04-09	6.30	6.50	6.19	6.35	448600
2003-04-10	6.32	6.40	6.21	6.30	400000
2003-04-11	6.16	6.42	6.16	6.38	119500
2003-04-14	6.35	6.65	6.25	6.61	286800
2003-04-15	6.66	6.71	6.38	6.67	220200
2003-04-16	6.61	6.85	6.45	6.81	363100
2003-04-17	6.85	6.98	6.69	6.73	411200
2003-04-21	6.65	6.80	6.54	6.68	528600
2003-04-22	6.75	6.80	6.56	6.61	310100
2003-04-23	6.60	6.61	6.33	6.41	512200
2003-04-24	6.35	6.45	6.15	6.15	384500
2003-04-25	6.15	6.29	6.10	6.19	315600
2003-04-28	6.28	6.28	5.90	5.99	318400
2003-04-29	5.99	5.99	5.80	5.89	274300
2003-04-30	6.03	6.35	6.02	6.28	572700
2003-05-01	6.43	6.67	6.38	6.61	503900
2003-05-02	6.70	6.75	6.42	6.64	426900
2003-05-05	6.64	6.74	6.45	6.60	361000
2003-05-06	6.72	6.79	6.40	6.68	341000
2003-05-07	6.73	6.73	6.48	6.55	337400
2003-05-08	6.74	6.85	6.54	6.80	497600
2003-05-09	6.64	6.85	6.63	6.84	220500
2003-05-12	6.80	7.09	6.80	6.96	589500
2003-05-13	7.05	7.09	6.84	6.85	361900
2003-05-14	6.92	6.98	6.85	6.85	395700
2003-05-15	6.87	6.93	6.53	6.65	398100
2003-05-16	6.75	6.88	6.66	6.73	209300
2003-05-19	6.89	7.25	6.85	7.20	659900
2003-05-20	7.15	7.30	7.02	7.28	415000
2003-05-21	7.10	7.27	7.00	7.17	418700
2003-05-22	7.01	7.21	6.91	6.94	387100
2003-05-23	7.17	7.28	6.95	6.97	278700
2003-05-27	7.10	7.10	6.76	6.92	378800
2003-05-28	6.80	6.81	6.66	6.70	631800
2003-05-29	6.65	6.85	6.61	6.66	439200
2003-05-30	6.61	6.69	6.52	6.61	555500
2003-06-02	6.51	6.68	6.45	6.51	461500
2003-06-03	6.64	6.65	6.49	6.55	325800
2003-06-04	6.63	6.73	6.48	6.52	327500
2003-06-05	6.77	6.95	6.67	6.94	550200
2003-06-06	6.86	7.04	6.75	6.98	595900
2003-06-09	7.00	7.05	6.85	6.95	332900
2003-06-10	6.86	6.95	6.70	6.82	347400
2003-06-11	6.91	6.98	6.76	6.94	208000
2003-06-12	6.78	7.05	6.78	6.97	222500
2003-06-13	6.99	7.24	6.95	7.05	526500
2003-06-16	7.00	7.24	6.99	7.10	252900
2003-06-17	7.17	7.45	7.05	7.44	667400
2003-06-18	7.45	7.49	7.25	7.30	320200
2003-06-19	7.25	7.61	7.18	7.48	455500
2003-06-20	7.49	7.49	7.21	7.25	237100
2003-06-23	7.21	7.28	7.03	7.06	242200
2003-06-24	7.25	7.26	6.88	6.90	223100
2003-06-25	6.95	7.28	6.95	6.99	189500
2003-06-26	6.88	7.02	6.82	6.97	149700
2003-06-27	6.90	7.03	6.83	6.86	273500
2003-06-30	6.86	7.14	6.86	7.05	400300
2003-07-01	7.23	7.35	7.07	7.35	354400
2003-07-02	7.45	7.49	7.20	7.27	328900
2003-07-03	7.43	7.44	7.25	7.39	112300
2003-07-07	7.40	7.51	7.29	7.51	308000
2003-07-08	7.40	7.60	7.29	7.31	422500
2003-07-09	7.36	7.49	7.31	7.42	240800
2003-07-10	7.48	7.89	7.45	7.71	966300
2003-07-11	7.85	7.86	7.61	7.84	420200
2003-07-14	7.86	7.90	7.70	7.70	344800
2003-07-15	7.85	7.85	7.15	7.18	737300
2003-07-16	7.16	7.40	7.15	7.24	366400
2003-07-17	7.19	7.47	7.19	7.36	393100
2003-07-18	7.44	7.44	7.27	7.33	209800
2003-07-21	7.22	7.76	7.22	7.66	386100
2003-07-22	7.65	7.65	7.41	7.41	495000
2003-07-23	7.78	8.05	7.64	7.86	2728900
2003-07-24	7.90	8.33	7.85	8.17	3353500
2003-07-25	8.32	8.42	8.20	8.31	1574300
2003-07-28	8.49	8.99	8.40	8.47	1971700
2003-07-29	8.60	8.76	8.31	8.61	1355600
2003-07-30	8.70	8.70	8.11	8.48	972200
2003-07-31	8.55	8.97	8.50	8.90	1080500
2003-08-01	8.90	9.00	8.38	8.55	912500
2003-08-04	8.48	8.72	8.07	8.56	590100
2003-08-05	8.57	8.57	8.27	8.53	491600
2003-08-06	8.47	9.13	8.47	9.13	916700
2003-08-07	9.17	9.65	9.10	9.24	1405600
2003-08-08	9.44	9.44	9.00	9.37	881600
2003-08-11	9.43	9.59	9.13	9.25	720500
2003-08-12	9.34	9.37	9.07	9.36	821100
2003-08-13	8.98	9.85	8.98	9.73	850400
2003-08-14	9.89	9.95	9.50	9.65	796900
2003-08-15	9.62	9.90	9.56	9.63	345700
2003-08-18	9.58	9.63	9.21	9.45	702700
2003-08-19	9.49	9.79	9.25	9.75	615300
2003-08-20	9.71	10.35	9.71	10.29	1593500
2003-08-21	10.10	10.26	9.80	9.97	903400
2003-08-22	9.88	10.24	9.55	9.91	1303400
2003-08-25	9.95	10.05	9.49	9.65	745500
2003-08-26	9.41	10.17	9.40	10.10	886800
2003-08-27	10.35	10.70	10.30	10.70	1235700
2003-08-28	10.69	10.71	10.44	10.62	701400
2003-08-29	10.74	10.74	10.30	10.53	782500
2003-09-02	10.71	10.75	10.07	10.24	822900
2003-09-03	10.19	10.64	10.15	10.45	600600
2003-09-04	10.34	10.59	10.31	10.45	372500
2003-09-05	10.72	10.75	10.60	10.73	829500
2003-09-08	10.70	10.75	10.50	10.52	343100
2003-09-09	10.90	10.99	10.76	10.96	1185500
2003-09-10	10.95	10.98	10.60	10.69	535700
2003-09-11	10.79	10.97	10.50	10.80	1090000
2003-09-12	10.90	10.98	10.40	10.53	800000
2003-09-15	10.52	10.70	10.23	10.23	477900
2003-09-16	10.40	10.44	9.90	10.08	1013000
2003-09-17	10.14	10.60	10.02	10.58	841000
2003-09-18	10.72	10.87	10.45	10.51	920500
2003-09-19	10.70	11.25	10.64	11.17	1344900
2003-09-22	11.50	11.50	11.01	11.01	1043200
2003-09-23	11.00	11.28	10.75	11.02	648000
2003-09-24	11.16	11.25	10.80	11.15	640500
2003-09-25	11.19	11.34	10.14	10.23	1501200
2003-09-26	9.73	10.10	9.22	10.03	2023200
2003-09-29	9.67	10.10	9.65	9.69	1115800
2003-09-30	9.98	10.08	9.57	9.63	979400
2003-10-01	9.82	9.82	9.38	9.77	735800
2003-10-02	9.50	9.86	9.48	9.80	404800
2003-10-03	9.84	9.84	9.02	9.34	1884100
2003-10-06	9.30	9.61	9.10	9.51	715100
2003-10-07	9.65	10.00	9.60	9.87	641900
2003-10-08	10.00	10.20	9.90	9.95	588100
2003-10-09	9.88	10.00	9.55	9.93	622700
2003-10-10	9.96	10.12	9.90	9.95	328200
2003-10-13	10.24	10.25	9.75	10.17	331600
2003-10-14	9.94	10.24	9.94	10.13	234900
2003-10-15	10.12	10.25	10.03	10.12	254200
2003-10-16	10.08	10.44	10.08	10.40	514500
2003-10-17	10.30	10.49	10.03	10.17	383700
2003-10-20	10.05	10.37	10.04	10.30	292600
2003-10-21	10.35	10.70	10.35	10.70	872100
2003-10-22	10.89	11.04	10.72	10.86	605300
2003-10-23	10.80	10.84	10.51	10.51	416700
2003-10-24	10.85	10.90	10.63	10.84	438500
2003-10-27	10.60	10.84	10.51	10.68	429700
2003-10-28	10.60	10.62	10.15	10.45	608600
2003-10-29	10.44	10.83	10.36	10.81	435800
2003-10-30	10.80	10.87	10.38	10.46	347200
2003-10-31	10.52	10.70	10.20	10.53	593300
2003-11-03	10.24	10.52	10.05	10.30	573000
2003-11-04	10.25	10.38	10.07	10.15	500200
2003-11-05	10.11	10.15	9.87	10.01	554300
2003-11-06	9.98	9.99	9.65	9.70	579000
2003-11-07	9.70	10.06	9.51	9.95	787400
2003-11-10	10.00	10.15	9.92	9.97	515800
2003-11-11	9.99	10.10	9.75	9.84	249000
2003-11-12	9.91	11.35	9.91	11.30	2478300
2003-11-13	11.36	11.39	10.96	11.07	834800
2003-11-14	11.30	11.64	11.18	11.29	1064900
2003-11-17	11.49	11.69	10.99	11.22	1324100
2003-11-18	11.40	12.56	11.20	12.26	1905500
2003-11-19	12.40	12.59	12.01	12.53	1333800
2003-11-20	12.67	12.80	12.11	12.27	1035800
2003-11-21	12.08	12.69	11.98	12.57	1005900
2003-11-24	12.49	12.59	11.91	12.25	1114800
2003-11-25	12.43	12.75	12.24	12.33	809400
2003-11-26	12.43	13.34	12.17	12.91	1464000
2003-11-28	13.26	13.43	13.10	13.22	490100
2003-12-01	13.94	13.94	12.68	13.69	1950800
2003-12-02	13.59	14.00	13.31	13.94	1076300
2003-12-03	14.11	14.15	13.55	13.70	1063500
2003-12-04	13.80	13.91	12.93	12.93	1151100
2003-12-05	13.00	13.54	12.86	13.35	853000
2003-12-08	13.88	13.94	13.23	13.23	1008200
2003-12-09	13.21	13.67	12.63	12.71	1120600
2003-12-10	12.72	13.26	12.01	12.21	1407600
2003-12-11	11.86	12.60	11.42	12.27	1715600
2003-12-12	12.58	12.99	12.32	12.60	833200
2003-12-15	12.49	13.13	12.26	12.90	801600
2003-12-16	13.01	13.09	12.42	12.50	559000
2003-12-17	12.50	13.24	12.40	13.01	792300
2003-12-18	13.06	13.29	12.67	12.97	550600
2003-12-19	12.71	13.05	12.44	12.51	674300
2003-12-22	12.50	12.74	12.24	12.32	622200
2003-12-23	12.21	12.69	12.12	12.69	502700
2003-12-24	12.70	13.08	12.51	12.88	314900
2003-12-26	12.99	13.08	12.90	12.99	162300
2003-12-29	13.59	14.70	13.27	14.60	2485400
2003-12-30	14.75	14.78	14.22	14.37	946700
2003-12-31	14.35	14.50	13.87	14.30	737700
2004-01-02	14.38	14.60	13.90	14.46	643300
2004-01-05	15.09	16.24	15.03	16.03	2224300
2004-01-06	16.40	16.44	15.26	15.38	1877800
2004-01-07	15.15	15.29	14.52	14.54	1248300
2004-01-08	14.57	15.38	14.45	14.89	1646400
2004-01-09	14.81	17.00	14.71	16.10	2773700
2004-01-12	16.74	16.87	15.90	16.06	1837600
2004-01-13	16.23	16.36	15.50	15.66	1454200
2004-01-14	15.31	15.43	14.76	14.85	1894900
2004-01-15	14.38	14.83	14.09	14.68	2042900
2004-01-16	14.54	15.24	14.25	15.05	1449000
2004-01-20	15.18	15.64	15.00	15.13	1551000
2004-01-21	15.24	15.36	14.45	15.11	1027900
2004-01-22	15.30	15.69	14.81	15.00	1511600
2004-01-23	15.22	15.22	14.64	14.82	911000
2004-01-26	14.93	15.19	14.15	14.48	1186300
2004-01-27	14.74	15.75	14.56	15.60	1257000
2004-01-28	15.99	16.16	14.81	14.89	1937300
2004-01-29	14.51	15.15	13.78	14.18	2430000
2004-01-30	14.50	14.58	13.82	14.41	938100
2004-02-02	14.13	14.55	13.70	14.23	1010300
2004-02-03	14.54	14.85	14.23	14.47	748500
2004-02-04	14.70	14.99	14.31	14.39	686900
2004-02-05	14.39	14.73	14.20	14.27	508600
2004-02-06	14.75	15.55	14.70	15.55	1492000
2004-02-09	16.10	16.47	15.70	16.47	1442900
2004-02-10	16.48	17.20	16.25	16.57	1576100
2004-02-11	16.80	17.85	16.54	17.43	1895400
2004-02-12	17.74	18.45	17.25	17.31	1998800
2004-02-13	17.89	18.04	16.50	17.55	1887900
2004-02-17	18.32	18.67	18.00	18.38	2158700
2004-02-18	18.37	18.45	17.24	17.38	1334100
2004-02-19	17.19	17.89	17.13	17.46	1039100
2004-02-20	17.40	17.40	16.65	17.13	1378200
2004-02-23	17.06	17.15	16.50	16.63	1190400
2004-02-24	17.19	17.89	17.00	17.63	1390400
2004-02-25	17.60	18.05	16.90	17.41	923000
2004-02-26	16.30	18.14	16.25	17.93	1914900
2004-02-27	17.59	18.10	17.47	17.67	962700
2004-03-01	18.47	18.51	17.61	17.68	1152500
2004-03-02	17.60	17.60	16.93	17.25	1442900
2004-03-03	17.26	17.45	16.72	16.97	1356300
2004-03-04	16.83	17.42	16.80	17.14	821800
2004-03-05	17.96	17.97	17.40	17.59	1014500
2004-03-08	17.58	18.20	17.50	17.85	923500
2004-03-09	17.90	18.50	17.78	17.90	1714100
2004-03-10	18.11	18.14	16.92	17.10	1480500
2004-03-11	17.45	17.46	16.60	17.08	963200
2004-03-12	17.05	17.18	16.50	17.09	895000
2004-03-15	17.38	17.39	16.55	16.65	777900
2004-03-16	16.70	17.11	16.51	16.76	677900
2004-03-17	16.60	17.05	16.54	16.95	878400
2004-03-18	17.44	18.19	17.25	17.84	2061900
2004-03-19	18.13	18.20	17.65	17.78	1199600
2004-03-22	18.45	18.47	17.60	17.61	1258600
2004-03-23	17.69	18.10	17.51	17.79	858300
2004-03-24	17.51	17.55	16.97	17.09	1214300
2004-03-25	17.12	17.24	16.66	17.10	1017300
2004-03-26	17.49	17.56	17.21	17.40	863700
2004-03-29	17.56	17.56	17.07	17.34	605900
2004-03-30	17.54	17.88	17.21	17.72	758000
2004-03-31	18.00	18.25	17.65	17.82	1217300
2004-04-01	18.07	19.22	17.85	18.76	2681100
2004-04-02	18.00	19.69	17.86	19.69	2988500
2004-04-05	19.50	19.75	18.88	19.17	1371600
2004-04-06	19.22	19.49	19.07	19.08	776400
2004-04-07	18.78	19.37	18.70	19.13	729500
2004-04-08	19.10	19.11	18.28	18.53	1038400
2004-04-12	18.24	18.53	17.48	17.54	2069700
2004-04-13	17.00	17.10	15.68	15.77	3668700
2004-04-14	15.20	15.59	14.85	15.20	3410300
2004-04-15	15.16	15.74	15.10	15.74	1940900
2004-04-16	15.60	16.02	15.55	15.77	1268700
2004-04-19	15.88	16.06	15.20	15.52	1305400
2004-04-20	15.14	15.23	13.93	14.07	2499700
2004-04-21	13.12	14.44	13.02	13.87	2797200
2004-04-22	14.14	14.59	14.01	14.10	1629200
2004-04-23	14.25	14.40	13.82	13.87	991800
2004-04-26	14.09	14.29	13.87	13.91	665100
2004-04-27	14.05	14.34	13.50	13.58	1392300
2004-04-28	13.38	13.40	12.25	12.57	3352000
2004-04-29	12.54	13.09	12.42	12.77	1794100
2004-04-30	13.00	13.53	12.85	13.21	1973600
2004-05-03	13.01	13.27	12.54	12.74	1188800
2004-05-04	13.19	13.85	12.96	13.83	1994100
2004-05-05	13.88	13.94	13.27	13.40	1174700
2004-05-06	13.09	13.53	12.55	12.80	1348400
2004-05-07	12.54	12.68	11.58	11.73	2125600
2004-05-10	11.32	12.37	11.20	11.98	2198900
2004-05-11	11.89	12.09	11.65	12.09	1239200
2004-05-12	12.37	12.60	11.65	12.01	2131800
2004-05-13	12.08	12.18	11.64	11.80	1142200
2004-05-14	11.95	12.12	11.80	11.99	706300
2004-05-17	12.39	12.47	11.85	11.93	1173800
2004-05-18	11.99	12.59	11.72	12.38	1118400
2004-05-19	12.69	13.08	12.40	12.58	1857900
2004-05-20	12.69	12.70	12.20	12.38	1270000
2004-05-21	12.79	12.90	12.52	12.62	1273000
2004-05-24	12.84	13.10	12.64	12.95	1052300
2004-05-25	13.21	13.44	13.00	13.08	1589900
2004-05-26	13.36	13.52	13.02	13.23	1654300
2004-05-27	13.52	13.76	13.27	13.60	1270000
2004-05-28	13.52	13.77	13.20	13.49	685300
2004-06-01	13.72	13.77	13.39	13.43	643100
2004-06-02	13.37	13.63	12.94	13.39	821500
2004-06-03	13.37	13.47	12.98	13.03	661700
2004-06-04	13.09	13.43	13.01	13.26	539500
2004-06-07	13.48	13.56	13.29	13.40	447800
2004-06-08	13.38	13.49	13.07	13.34	676100
2004-06-09	12.99	13.25	12.28	12.37	1270000
2004-06-10	12.36	12.65	12.34	12.57	803500
2004-06-14	12.63	12.66	11.85	11.94	1138200
2004-06-15	12.08	12.27	11.95	12.16	1201900
2004-06-16	12.03	12.28	11.83	12.13	794500
2004-06-17	12.30	12.64	12.13	12.47	716300
2004-06-18	12.73	12.85	12.64	12.79	701300
2004-06-21	12.98	13.00	12.45	12.67	653300
2004-06-22	12.71	12.72	12.46	12.64	676700
2004-06-23	12.71	12.72	12.41	12.60	385400
2004-06-24	12.94	13.50	12.84	13.45	1405900
2004-06-25	13.49	13.55	13.15	13.49	632100
2004-06-28	13.49	13.69	12.86	12.97	807600
2004-06-29	12.90	13.02	12.66	12.77	557900
2004-06-30	12.91	13.25	12.74	13.15	585700
2004-07-01	13.35	13.41	13.09	13.09	464100
2004-07-02	13.22	13.67	13.20	13.65	736000
2004-07-06	13.88	14.16	13.51	13.79	1515000
2004-07-07	14.05	14.65	14.03	14.48	1946900
2004-07-08	14.55	15.28	14.48	15.20	2228800
2004-07-09	15.12	15.24	14.61	15.10	1006200
2004-07-12	14.96	15.19	14.66	14.80	834500
2004-07-13	14.40	14.64	14.30	14.59	654500
2004-07-14	14.79	14.95	14.50	14.57	826800
2004-07-15	14.46	14.84	14.34	14.46	632300
2004-07-16	14.72	15.40	14.65	15.37	1195600
2004-07-19	15.25	15.37	14.84	15.04	1117900
2004-07-20	14.84	14.94	14.53	14.68	749000
2004-07-21	14.57	14.57	13.51	13.51	1825000
2004-07-22	13.72	14.26	13.66	14.23	1548300
2004-07-23	13.79	14.00	13.48	13.56	777000
2004-07-26	13.40	13.73	12.65	12.80	1179700
2004-07-27	12.83	13.11	12.36	13.06	1589400
2004-07-28	12.99	13.76	12.90	13.52	1170800
2004-07-29	13.32	13.89	13.28	13.55	901800
2004-07-30	13.74	13.89	13.32	13.71	767500
2004-08-02	13.85	13.99	13.31	13.78	633700
2004-08-03	13.52	14.04	13.51	13.68	730200
2004-08-04	13.41	13.74	13.27	13.55	827000
2004-08-05	13.55	13.67	12.93	13.02	765000
2004-08-06	13.32	13.62	13.25	13.49	897700
2004-08-09	13.65	13.65	13.06	13.31	443000
2004-08-10	13.43	13.67	13.09	13.16	585400
2004-08-11	13.00	13.11	12.72	12.94	586300
2004-08-12	12.86	13.15	12.79	12.88	391600
2004-08-13	12.85	13.62	12.84	13.57	684300
2004-08-16	13.84	13.97	13.74	13.95	608900
2004-08-17	13.65	14.19	13.63	13.86	760500
2004-08-18	13.90	14.41	13.68	14.25	804200
2004-08-19	14.62	14.84	14.45	14.58	1315800
2004-08-20	14.66	15.10	14.61	14.91	1307200
2004-08-23	14.80	14.80	14.35	14.46	656700
2004-08-24	14.25	14.35	14.01	14.20	790800
2004-08-25	14.29	14.89	14.21	14.89	797900
2004-08-26	14.73	15.05	14.48	14.63	620900
2004-08-27	14.75	14.80	14.33	14.73	470900
2004-08-30	14.85	15.19	14.40	14.44	711900
2004-08-31	14.50	14.85	14.26	14.82	602800
2004-09-01	14.78	14.98	14.52	14.94	468100
2004-09-02	14.75	14.87	14.55	14.67	446100
2004-09-03	14.44	14.65	14.23	14.64	474000
2004-09-07	14.22	14.35	14.00	14.15	645000
2004-09-08	13.99	14.29	13.76	14.04	731000
2004-09-09	13.88	14.36	13.88	14.36	360600
2004-09-10	14.50	14.64	14.40	14.52	401600
2004-09-13	14.48	14.64	14.20	14.47	320300
2004-09-14	14.57	14.89	14.50	14.85	635400
2004-09-15	14.75	14.84	14.52	14.56	349000
2004-09-16	14.61	14.80	14.30	14.50	287800
2004-09-17	14.45	14.69	14.18	14.35	319400
2004-09-20	14.32	14.49	14.11	14.19	375500
2004-09-21	14.39	14.95	14.31	14.88	1056200
2004-09-22	14.71	15.70	14.56	15.61	2284200
2004-09-23	15.83	16.16	15.65	15.88	1662500
2004-09-24	15.91	16.05	15.60	15.94	830600
2004-09-27	15.83	16.39	15.61	15.94	1001500
2004-09-28	16.30	16.40	16.11	16.23	1085100
2004-09-29	16.44	16.47	15.96	16.32	861900
2004-09-30	16.50	17.31	16.45	17.02	1640000
2004-10-01	16.98	17.10	16.59	16.88	998200
2004-10-04	16.35	16.61	16.14	16.22	1001600
2004-10-05	16.45	17.25	16.30	17.14	1492600
2004-10-06	17.12	17.64	17.06	17.57	1704900
2004-10-07	17.63	17.76	17.22	17.35	1034100
2004-10-08	17.95	18.09	17.40	17.57	1366500
2004-10-11	17.59	17.59	17.02	17.22	628900
2004-10-12	16.80	16.98	16.50	16.54	829100
2004-10-13	16.06	16.26	15.70	16.14	1614600
2004-10-14	16.29	16.63	16.12	16.20	739200
2004-10-15	16.40	16.77	16.32	16.43	569700
2004-10-18	16.83	16.83	15.92	16.21	811900
2004-10-19	16.32	16.62	16.26	16.33	620700
2004-10-20	16.84	17.20	16.60	17.15	1362500
2004-10-21	17.15	17.43	17.03	17.31	682600
2004-10-22	17.24	17.40	16.91	16.95	442100
2004-10-25	17.41	17.50	17.16	17.30	906400
2004-10-26	17.05	17.28	16.75	17.28	960000
2004-10-27	17.43	17.50	16.59	16.89	784600
2004-10-28	16.70	17.09	16.46	16.50	680300
2004-10-29	16.52	16.97	16.50	16.87	502400
2004-11-01	16.97	17.32	16.58	16.67	839000
2004-11-02	16.48	16.60	16.23	16.50	828800
2004-11-03	16.74	17.27	16.66	17.27	733500
2004-11-04	17.65	17.92	17.25	17.25	960200
2004-11-05	17.24	18.00	17.18	17.85	1334000
2004-11-08	17.81	18.27	17.72	17.96	1505800
2004-11-09	17.98	18.39	17.85	17.94	962700
2004-11-10	17.82	18.08	17.55	17.71	908800
2004-11-11	17.85	17.96	17.57	17.88	541900
2004-11-12	18.07	18.50	17.88	18.42	785700
2004-11-15	18.20	18.50	18.01	18.09	641200
2004-11-16	18.27	18.50	18.15	18.36	706300
2004-11-17	18.50	18.94	18.47	18.57	882800
2004-11-18	18.35	18.47	17.66	17.88	1093000
2004-11-19	18.08	18.34	17.90	18.32	1136500
2004-11-22	18.33	18.56	18.21	18.51	674900
2004-11-23	18.47	18.47	18.15	18.22	797300
2004-11-24	18.27	18.44	18.07	18.20	745100
2004-11-26	18.10	18.73	18.10	18.65	348100
2004-11-29	18.58	18.74	18.35	18.51	610600
2004-11-30	18.34	18.63	17.84	18.11	735300
2004-12-01	18.02	18.38	17.85	17.97	966300
2004-12-02	18.03	18.17	16.58	16.79	2001100
2004-12-03	16.88	17.40	16.45	16.96	1077000
2004-12-06	16.91	17.00	16.13	16.37	1723000
2004-12-07	16.32	16.49	15.81	15.91	1075100
2004-12-08	15.46	15.82	15.10	15.80	1815800
2004-12-09	15.50	15.77	15.36	15.69	1129900
2004-12-10	15.59	16.11	15.53	15.84	1048100
2004-12-13	15.96	16.64	15.86	16.48	985100
2004-12-14	16.56	16.56	15.85	16.16	863000
2004-12-15	16.50	16.95	16.26	16.76	1134500
2004-12-16	16.74	16.78	16.28	16.32	669300
2004-12-17	16.28	16.48	16.08	16.11	599400
2004-12-20	16.45	16.45	15.94	16.08	464000
2004-12-21	16.20	16.37	15.94	16.30	460600
2004-12-22	16.20	16.38	15.98	16.14	404000
2004-12-23	16.32	16.45	16.04	16.23	446200
2004-12-27	16.46	16.57	16.08	16.42	347400
2004-12-28	16.56	16.59	16.12	16.38	289400
2004-12-29	15.91	16.15	15.85	16.04	604800
2004-12-30	15.78	16.33	15.78	16.03	501000
2004-12-31	16.11	16.18	15.90	15.98	320800
2005-01-03	15.74	15.79	15.13	15.21	947900
2005-01-04	15.01	15.49	14.70	14.96	1383000
2005-01-05	15.01	15.23	14.67	14.75	781600
2005-01-06	14.75	14.85	14.53	14.53	797800
2005-01-07	14.78	15.03	14.51	14.64	909600
2005-01-10	14.64	14.99	14.64	14.83	499500
2005-01-11	15.04	15.52	15.00	15.25	640000
2005-01-12	15.59	15.65	15.20	15.20	823300
2005-01-13	15.15	15.30	14.89	15.00	701600
2005-01-14	14.90	14.99	14.52	14.68	1249500
2005-01-18	14.66	15.19	14.56	15.15	688600
2005-01-19	15.30	15.47	14.87	14.98	633300
2005-01-20	14.61	15.03	14.54	14.99	739600
2005-01-21	15.10	15.40	15.00	15.33	1155400
2005-01-24	15.48	15.62	15.13	15.32	849600
2005-01-25	15.32	15.35	14.86	15.01	708200
2005-01-26	15.28	15.47	15.07	15.28	584500
2005-01-27	15.25	15.40	15.15	15.26	530800
2005-01-28	15.34	15.44	15.01	15.05	584600
2005-01-31	14.80	15.04	14.78	15.03	368800
2005-02-01	15.14	15.34	14.96	15.02	747100
2005-02-02	14.96	15.26	14.96	15.09	419300
2005-02-03	14.90	15.12	14.75	15.00	677300
2005-02-04	14.96	15.18	14.68	14.79	516000
2005-02-07	14.70	14.83	14.37	14.55	644300
2005-02-08	14.60	14.74	14.37	14.54	506300
2005-02-09	14.42	14.93	14.40	14.88	633200
2005-02-10	14.99	15.84	14.99	15.72	1175100
2005-02-11	15.93	16.13	15.82	15.87	1015000
2005-02-14	16.30	16.35	15.98	16.06	680000
2005-02-15	16.10	16.34	15.78	16.06	884200
2005-02-16	16.00	16.32	15.64	16.12	770900
2005-02-17	16.32	16.51	16.12	16.51	598900
2005-02-18	16.51	16.75	16.40	16.69	919400
2005-02-22	16.85	17.54	16.82	17.46	1390100
2005-02-23	17.40	17.40	16.95	17.33	732700
2005-02-24	17.40	17.40	16.72	16.75	1028500
2005-02-25	16.79	17.15	16.66	17.01	582000
2005-02-28	17.20	17.25	16.74	16.90	678800
2005-03-01	16.98	16.98	16.26	16.34	788800
2005-03-02	16.38	16.55	16.15	16.33	772400
2005-03-03	16.24	16.38	15.79	16.04	1228700
2005-03-04	16.25	17.24	16.20	17.11	1409100
2005-03-07	17.02	17.25	16.72	16.95	659500
2005-03-08	17.26	17.75	17.13	17.59	1024100
2005-03-09	17.58	17.93	17.33	17.53	1017500
2005-03-10	17.60	17.60	16.95	17.05	702800
2005-03-11	17.25	17.42	17.05	17.15	505600
2005-03-14	16.82	17.10	16.65	16.96	497900
2005-03-15	17.00	17.15	16.76	16.90	422400
2005-03-16	16.91	17.24	16.78	16.80	443000
2005-03-17	16.70	16.88	16.51	16.73	502100
2005-03-18	16.61	16.80	16.37	16.46	526200
2005-03-21	16.13	16.19	15.92	15.98	779500
2005-03-22	16.28	16.33	15.53	15.62	882000
2005-03-23	15.53	15.75	15.31	15.38	883500
2005-03-24	15.37	15.68	15.15	15.16	743900
2005-03-28	15.10	15.35	15.10	15.13	664900
2005-03-29	15.14	15.48	14.89	14.96	826500
2005-03-30	15.00	15.80	14.99	15.77	1050700
2005-03-31	15.89	15.98	15.50	15.86	725100
2005-04-01	15.80	15.98	15.42	15.58	596700
2005-04-04	15.50	15.52	15.02	15.41	882000
2005-04-05	15.63	15.86	15.42	15.47	529200
2005-04-06	15.65	16.11	15.34	15.59	661500
2005-04-07	15.76	15.95	15.44	15.62	525800
2005-04-08	15.69	15.75	15.30	15.40	741200
2005-04-11	15.68	15.75	15.34	15.48	671400
2005-04-12	15.48	15.56	15.11	15.29	853300
2005-04-13	15.19	15.33	14.99	15.03	884500
2005-04-14	14.92	14.98	14.35	14.48	1293700
2005-04-15	14.39	14.95	14.35	14.40	842000
2005-04-18	14.45	14.74	14.30	14.59	642200
2005-04-19	14.70	15.35	14.64	15.27	843600
2005-04-20	15.17	15.78	15.10	15.18	754900
2005-04-21	15.23	15.45	14.93	15.08	466900
2005-04-22	15.27	15.43	15.08	15.12	494700
2005-04-25	15.20	15.22	14.62	15.18	866500
2005-04-26	15.36	15.39	14.96	14.98	558600
2005-04-27	14.87	14.91	13.95	13.98	1380700
2005-04-28	13.78	14.18	13.58	13.89	927700
2005-04-29	13.87	14.15	13.67	13.72	791100
2005-05-02	13.77	13.77	13.37	13.64	785600
2005-05-03	13.60	14.01	13.54	13.92	766200
2005-05-04	14.11	14.28	14.02	14.23	520200
2005-05-05	14.32	14.32	13.94	14.19	417100
2005-05-06	13.97	14.16	13.80	13.98	446100
2005-05-09	13.94	14.15	13.88	14.10	563300
2005-05-10	14.09	14.33	13.87	13.99	606000
2005-05-11	13.93	13.97	13.63	13.78	604000
2005-05-12	13.65	13.69	12.85	13.02	1319300
2005-05-13	12.94	13.13	12.56	12.60	1010300
2005-05-16	12.51	12.75	12.31	12.35	864600
2005-05-17	12.46	12.88	12.46	12.75	746400
2005-05-18	12.81	13.14	12.81	13.02	932000
2005-05-19	12.99	13.10	12.75	12.83	634500
2005-05-20	12.66	12.80	12.46	12.56	661600
2005-05-23	12.59	13.10	12.59	13.09	503100
2005-05-24	13.23	13.29	13.02	13.19	410700
2005-05-25	13.28	13.33	12.92	13.16	510700
2005-05-26	13.09	13.30	12.90	12.95	427400
2005-05-27	13.15	13.79	13.15	13.78	848900
2005-05-31	13.65	14.39	13.21	14.29	1544300
2005-06-01	14.43	15.20	14.40	15.20	1529500
2005-06-02	15.31	15.40	14.60	14.68	1270900
2005-06-03	14.87	15.10	14.62	14.69	476200
2005-06-06	14.98	15.14	14.39	14.45	445600
2005-06-07	14.55	14.68	14.25	14.40	537000
2005-06-08	14.40	14.87	14.05	14.37	744600
2005-06-09	14.29	14.38	13.99	14.35	608400
2005-06-10	14.34	15.03	14.08	15.00	753900
2005-06-13	14.99	15.21	14.79	14.95	669100
2005-06-14	14.90	14.95	14.55	14.58	387300
2005-06-15	14.77	15.00	14.67	14.82	436900
2005-06-16	15.14	15.47	15.03	15.42	1159200
2005-06-17	15.52	15.59	15.22	15.34	561600
2005-06-20	15.45	15.57	14.88	15.02	606200
2005-06-21	14.86	15.19	14.61	15.08	709200
2005-06-22	15.00	15.07	14.84	14.95	258700
2005-06-23	15.03	15.36	14.93	15.04	519400
2005-06-24	14.87	14.99	14.72	14.80	541800
2005-06-27	14.81	14.81	14.51	14.51	333400
2005-06-28	14.59	14.60	14.22	14.52	457900
2005-06-29	14.38	15.11	14.38	15.08	544000
2005-06-30	15.15	15.15	14.67	14.79	440300
2005-07-01	14.76	14.84	14.31	14.78	494500
2005-07-05	14.58	14.71	14.16	14.25	829700
2005-07-06	14.30	14.54	14.25	14.43	610200
2005-07-07	14.50	14.58	14.12	14.28	655500
2005-07-08	14.23	14.65	14.23	14.38	558700
2005-07-11	14.44	15.24	14.38	15.19	880600
2005-07-12	15.25	15.33	14.95	15.28	550300
2005-07-13	15.00	15.20	14.94	15.08	495900
2005-07-14	15.05	15.19	14.56	14.60	707400
2005-07-15	14.55	14.85	14.35	14.60	516100
2005-07-18	14.54	14.89	14.49	14.53	419600
2005-07-19	14.61	14.84	14.45	14.63	331500
2005-07-20	14.81	15.05	14.78	15.01	576500
2005-07-21	15.33	15.56	15.20	15.54	867500
2005-07-22	15.52	15.72	15.42	15.65	495200
2005-07-25	15.57	15.78	15.44	15.44	380500
2005-07-26	15.37	15.42	15.09	15.22	421900
2005-07-27	15.27	15.56	15.09	15.26	428800
2005-07-28	15.23	15.70	15.16	15.58	605900
2005-07-29	15.78	16.24	15.47	15.85	1276900
2005-08-01	16.01	16.31	15.91	15.99	542600
2005-08-02	15.97	16.19	15.81	15.88	569700
2005-08-03	16.02	16.99	16.00	16.68	982600
2005-08-04	16.70	16.82	16.30	16.42	634100
2005-08-05	16.17	16.35	15.84	15.94	811700
2005-08-08	15.84	16.09	15.65	15.74	899600
2005-08-09	15.74	16.06	15.59	16.01	505600
2005-08-10	16.10	16.38	16.05	16.26	708300
2005-08-11	16.47	16.79	16.30	16.73	805000
2005-08-12	16.80	16.83	16.31	16.66	601900
2005-08-15	16.51	16.55	16.08	16.39	717900
2005-08-16	16.44	16.78	16.27	16.36	703200
2005-08-17	16.26	16.26	15.87	15.94	1019100
2005-08-18	15.86	16.20	15.72	15.81	557700
2005-08-19	15.66	16.09	15.65	16.01	548100
2005-08-22	16.06	16.21	15.81	15.87	604300
2005-08-23	15.75	16.03	15.67	15.71	577500
2005-08-24	15.80	16.08	15.16	15.44	1096800
2005-08-25	15.45	15.53	15.12	15.20	969800
2005-08-26	15.32	15.65	15.18	15.37	607900
2005-08-29	15.43	15.69	15.29	15.31	540800
2005-08-30	15.04	15.47	14.78	15.20	669700
2005-08-31	15.20	15.70	15.20	15.61	625400
2005-09-01	15.81	16.49	15.80	16.37	831500
2005-09-02	16.45	16.45	16.09	16.11	368800
2005-09-06	16.39	16.39	16.00	16.16	292700
2005-09-07	16.25	16.35	15.96	15.99	302400
2005-09-08	16.10	16.68	16.06	16.46	506200
2005-09-09	16.51	16.77	16.37	16.59	596800
2005-09-12	16.51	16.84	16.33	16.81	395400
2005-09-13	16.82	16.82	16.28	16.46	444800
2005-09-14	16.54	16.97	16.52	16.90	602300
2005-09-15	17.10	17.25	16.72	17.14	835500
2005-09-16	17.36	17.79	17.20	17.79	1251700
2005-09-19	18.05	18.25	17.18	17.35	1531800
2005-09-20	17.32	17.55	16.83	16.95	820600
2005-09-21	16.99	17.48	16.96	17.44	778100
2005-09-22	17.42	17.42	16.99	17.12	1049900
2005-09-23	17.05	17.05	16.63	16.94	598100
2005-09-26	16.66	18.01	16.66	18.00	1803800
2005-09-27	17.81	17.86	17.42	17.59	773600
2005-09-28	17.54	18.00	17.45	17.76	699800
2005-09-29	18.00	18.39	17.80	18.16	1101000
2005-09-30	18.27	18.30	17.66	17.66	671100
2005-10-03	17.59	18.00	17.27	17.77	663600
2005-10-04	17.86	17.95	17.24	17.24	607500
2005-10-05	17.43	17.46	16.71	16.76	762800
2005-10-06	16.97	17.60	16.85	17.16	939700
2005-10-07	17.20	18.06	17.20	17.97	1184200
2005-10-10	17.95	18.28	17.55	17.77	790600
2005-10-11	17.93	18.47	17.56	17.67	1129500
2005-10-12	17.56	17.97	16.90	16.98	1173300
2005-10-13	16.82	16.94	16.10	16.44	1169800
2005-10-14	16.40	16.84	16.12	16.71	737100
2005-10-17	17.12	17.15	16.75	16.86	497400
2005-10-18	16.89	16.89	16.28	16.33	584100
2005-10-19	15.95	16.19	15.58	15.96	945500
2005-10-20	15.99	16.15	15.21	15.42	1048700
2005-10-21	15.64	16.00	15.25	15.85	672900
2005-10-24	15.84	16.20	15.78	16.02	490600
2005-10-25	16.35	17.04	16.27	16.49	801700
2005-10-26	16.70	17.00	16.05	16.10	619200
2005-10-27	16.36	16.66	15.79	15.87	701300
2005-10-28	15.73	16.14	15.70	16.01	396500
2005-10-31	16.09	16.29	15.62	15.89	587504
2005-11-01	15.70	16.15	15.61	15.94	431300
2005-11-02	16.39	16.59	16.02	16.55	535200
2005-11-03	16.59	16.95	16.30	16.39	627000
2005-11-04	16.57	16.65	16.09	16.27	660400
2005-11-07	16.17	16.24	15.74	15.76	803000
2005-11-08	15.81	16.27	15.81	15.96	691600
2005-11-09	16.10	16.80	16.06	16.74	803400
2005-11-10	16.82	17.20	16.41	16.55	639200
2005-11-11	16.76	17.13	16.48	17.12	374100
2005-11-14	17.07	17.19	16.71	16.80	438100
2005-11-15	16.84	17.10	16.61	16.70	449800
2005-11-16	16.95	17.83	16.95	17.81	1080500
2005-11-17	18.18	18.18	17.80	17.89	898800
2005-11-18	17.98	18.20	17.62	18.14	955800
2005-11-21	18.64	19.27	18.47	19.22	1707100
2005-11-22	19.47	19.50	18.60	19.03	1169900
2005-11-23	18.92	18.99	18.56	18.81	820600
2005-11-25	19.14	19.50	18.94	19.29	379300
2005-11-28	19.45	19.97	19.15	19.78	1566400
2005-11-29	19.66	19.80	19.37	19.59	1026200
2005-11-30	19.31	19.40	18.88	18.99	1105900
2005-12-01	19.11	19.92	19.03	19.86	1290000
2005-12-02	19.84	19.88	19.06	19.33	1218600
2005-12-05	19.71	19.75	19.21	19.35	1102500
2005-12-06	19.29	20.00	19.13	19.85	1974500
2005-12-07	20.25	20.54	19.82	20.35	1568400
2005-12-08	20.42	20.63	20.02	20.17	1077500
2005-12-09	20.21	20.65	19.62	19.74	1411100
2005-12-12	20.10	20.75	18.95	18.99	2917800
2005-12-13	18.88	19.20	18.50	18.68	1952300
2005-12-14	18.55	18.85	18.05	18.15	1673800
2005-12-15	18.45	18.60	18.13	18.31	1437400
2005-12-16	18.45	18.69	18.25	18.40	750600
2005-12-19	18.53	18.82	18.01	18.04	1008200
2005-12-20	18.02	18.20	17.48	17.60	1338300
2005-12-21	17.57	18.30	17.49	18.24	1154300
2005-12-22	18.30	19.04	18.30	19.04	1770800
2005-12-23	18.88	19.17	18.60	18.60	821000
2005-12-27	18.80	19.22	18.65	18.69	728200
2005-12-28	18.98	19.13	18.72	19.09	672600
2005-12-29	19.16	19.26	18.72	19.12	567100
2005-12-30	19.11	19.18	18.74	18.83	517600
2006-01-03	19.17	20.07	19.13	19.95	1566900
2006-01-04	19.78	19.99	19.55	19.90	945300
2006-01-05	19.32	19.62	19.08	19.37	895500
2006-01-06	19.55	20.30	19.55	20.04	1348600
2006-01-09	19.92	20.46	19.80	19.95	1491200
2006-01-10	19.75	20.10	19.43	19.73	1106500
2006-01-11	19.64	20.18	19.64	19.79	692500
2006-01-12	19.55	19.81	19.43	19.65	725000
2006-01-13	19.56	20.23	19.52	19.88	1558200
2006-01-17	19.85	20.30	19.70	20.03	1427400
2006-01-18	19.64	19.81	18.91	19.06	1376300
2006-01-19	19.39	19.81	19.36	19.58	969400
2006-01-20	19.98	20.06	19.07	19.14	1379300
2006-01-23	19.25	19.28	18.69	19.09	1098200
2006-01-24	18.82	19.12	18.42	18.74	1693000
2006-01-25	19.44	20.10	19.38	19.97	2606600
2006-01-26	20.44	21.91	20.10	21.85	3573300
2006-01-27	22.20	22.95	22.04	22.15	3341200
2006-01-30	22.32	22.77	22.06	22.59	1542100
2006-01-31	23.99	24.54	23.70	24.19	5755900
2006-02-01	24.15	24.24	23.32	24.00	2439600
2006-02-02	24.33	25.48	24.12	25.10	3400100
2006-02-03	25.00	25.05	23.77	24.03	2008500
2006-02-06	24.25	25.15	24.20	24.91	1474900
2006-02-07	24.25	24.25	22.70	22.86	2406400
2006-02-08	22.82	23.25	22.11	22.80	1919600
2006-02-09	23.60	23.72	22.95	22.95	1340100
2006-02-10	22.94	23.00	21.74	22.49	1553300
2006-02-13	22.04	22.40	21.30	21.53	1818100
2006-02-14	21.64	22.39	21.30	22.14	1504600
2006-02-15	22.09	22.41	21.42	21.64	1401400
2006-02-16	21.60	22.71	21.43	22.34	1470600
2006-02-17	22.70	23.34	22.40	22.83	1285200
2006-02-21	23.25	24.07	22.96	24.02	1892700
2006-02-22	23.50	24.15	23.35	23.72	1408000
2006-02-23	23.58	23.70	22.75	22.94	1053500
2006-02-24	23.59	23.61	23.02	23.39	999200
2006-02-27	22.94	23.29	22.41	22.63	1032300
2006-02-28	22.73	22.99	21.85	22.15	1129500
2006-03-01	22.33	23.07	22.21	22.45	1006900
2006-03-02	22.73	24.97	22.62	24.94	2840300
2006-03-03	24.77	25.57	24.46	24.99	2347900
2006-03-06	25.09	25.24	23.57	23.85	2382700
2006-03-07	24.08	24.08	22.85	23.79	1494400
2006-03-08	23.01	23.25	22.03	22.36	2353300
2006-03-09	22.62	23.15	22.15	22.24	1344100
2006-03-10	21.82	23.08	21.58	22.90	1337900
2006-03-13	23.24	23.40	22.55	22.87	874300
2006-03-14	22.82	23.50	22.66	23.14	788300
2006-03-15	23.95	24.10	23.30	23.73	1842100
2006-03-16	23.71	24.18	23.31	23.72	1162200
2006-03-17	23.83	24.30	23.64	23.93	839800
2006-03-20	23.61	24.26	23.43	23.48	700300
2006-03-21	23.01	24.71	22.91	23.74	2730700
2006-03-22	23.85	24.58	23.71	23.94	1381600
2006-03-23	23.91	24.76	23.83	24.73	1617500
2006-03-24	24.95	25.90	24.81	25.60	2609100
2006-03-27	26.02	27.28	25.95	26.38	3423900
2006-03-28	26.49	26.58	25.47	25.64	1892300
2006-03-29	25.87	26.84	25.51	26.45	2042300
2006-03-30	27.18	27.68	26.11	26.34	3067500
2006-03-31	26.15	26.20	25.12	25.40	2308800
2006-04-03	25.98	26.00	24.81	25.00	1900200
2006-04-04	25.05	25.78	24.91	25.61	1614300
2006-04-05	25.80	25.90	25.40	25.62	1500700
2006-04-06	25.77	25.78	24.42	25.07	2852700
2006-04-07	24.92	25.04	24.14	24.64	2056000
2006-04-10	25.24	25.50	23.93	24.06	2448400
2006-04-11	24.28	24.60	23.81	23.88	2162100
2006-04-12	24.25	25.41	24.20	24.93	5010500
2006-04-13	24.85	25.40	24.72	25.32	1688800
2006-04-17	25.70	26.19	25.68	25.93	2158300
2006-04-18	25.93	26.41	25.80	25.95	1872100
2006-04-19	26.12	26.45	25.42	26.45	2609600
2006-04-20	25.96	26.05	23.66	23.71	5739600
2006-04-21	24.48	25.07	24.21	24.80	2508100
2006-04-24	24.40	24.56	23.75	23.82	2131200
2006-04-25	24.35	24.45	23.77	23.90	2100400
2006-04-26	24.08	24.80	24.08	24.43	1416900
2006-04-27	23.75	25.00	22.17	23.58	3562800
2006-04-28	23.99	24.99	23.59	24.80	2100500
2006-05-01	25.24	25.38	24.23	24.32	1539600
2006-05-02	24.42	24.49	22.31	24.17	5633500
2006-05-03	24.12	24.34	22.40	22.98	4135900
2006-05-04	22.48	23.23	22.40	22.55	2275700
2006-05-05	22.66	22.82	21.86	22.23	2052500
2006-05-08	21.77	22.00	21.36	21.86	1822100
2006-05-09	22.07	23.24	22.03	23.06	2079300
2006-05-10	22.56	23.06	21.89	22.15	2515700
2006-05-11	22.91	22.92	21.57	21.70	2263200
2006-05-12	21.73	21.85	20.21	20.70	2436600
2006-05-15	19.95	20.23	19.34	20.11	3789100
2006-05-16	20.55	20.95	19.34	19.79	2661400
2006-05-17	19.74	20.45	19.10	19.37	2528800
2006-05-18	19.50	19.75	18.63	18.90	2139400
2006-05-19	18.81	19.10	18.10	18.88	3276500
2006-05-22	18.63	18.90	18.06	18.81	1956700
2006-05-23	19.27	19.63	18.51	18.63	1857700
2006-05-24	18.26	18.85	17.78	18.17	2121700
2006-05-25	18.35	18.95	18.30	18.71	1376500
2006-05-26	18.97	19.00	18.33	18.81	910300
2006-05-30	19.10	19.49	18.75	18.76	1733300
2006-05-31	18.85	19.45	18.51	19.24	2197600
2006-06-01	18.55	19.14	18.47	19.00	2044700
2006-06-02	19.26	19.38	18.65	18.78	1329400
2006-06-05	19.25	19.92	18.96	19.03	2532400
2006-06-06	18.85	18.96	18.00	18.13	2008200
2006-06-07	18.02	18.67	17.68	17.83	1889900
2006-06-08	17.57	17.60	16.39	17.48	3776200
2006-06-09	17.78	17.84	16.97	17.41	2102800
2006-06-12	17.48	17.70	16.54	16.55	1457000
2006-06-13	15.85	16.32	15.50	15.70	3141900
2006-06-14	15.87	16.30	15.49	15.98	2005400
2006-06-15	16.58	16.86	16.36	16.86	2088900
2006-06-16	16.61	16.94	16.51	16.68	1431200
2006-06-19	16.60	16.65	16.01	16.16	958600
2006-06-20	16.20	16.79	16.18	16.40	1288400
2006-06-21	16.51	17.24	16.32	17.03	1377000
2006-06-22	17.03	17.10	16.51	16.72	1055800
2006-06-23	16.49	17.12	16.30	16.97	1184600
2006-06-26	17.03	17.18	16.65	17.00	915500
2006-06-27	17.20	17.29	16.47	16.48	928500
2006-06-28	16.70	16.70	16.32	16.41	717300
2006-06-29	16.98	17.49	16.65	17.40	1291800
2006-06-30	17.85	18.16	17.59	17.99	1516100
2006-07-03	18.34	18.65	18.18	18.49	782200
2006-07-05	18.52	18.59	17.95	18.38	1130900
2006-07-06	18.30	18.62	18.10	18.42	743100
2006-07-07	18.31	18.54	17.91	17.95	685000
2006-07-10	17.92	18.19	17.68	17.82	650600
2006-07-11	17.91	18.35	17.76	18.33	1125600
2006-07-12	18.37	19.04	18.26	18.35	1469800
2006-07-13	18.53	18.55	17.75	17.92	1159300
2006-07-14	18.11	18.35	17.82	18.00	885400
2006-07-17	17.70	17.84	17.20	17.23	809900
2006-07-18	17.36	17.54	16.53	16.98	1058400
2006-07-19	16.99	17.50	16.87	17.26	1380100
2006-07-20	17.26	17.27	16.47	16.50	1039000
2006-07-21	16.56	16.74	15.98	16.28	1228400
2006-07-24	16.27	16.76	15.87	16.62	1206000
2006-07-25	16.80	17.43	16.52	17.32	1324000
2006-07-26	17.36	17.85	16.93	17.78	895200
2006-07-27	18.34	18.35	17.79	17.88	1722600
2006-07-28	18.02	18.64	17.86	18.55	1090300
2006-07-31	18.58	19.03	18.35	18.96	1006800
2006-08-01	18.90	19.35	18.59	19.35	1317500
2006-08-02	19.55	20.62	19.55	20.49	2760500
2006-08-03	20.63	20.85	19.76	20.07	1995700
2006-08-04	20.47	20.83	20.23	20.37	1593400
2006-08-07	20.50	21.19	20.45	21.12	1396900
2006-08-08	21.01	21.25	20.70	20.95	1303400
2006-08-09	21.12	21.86	21.04	21.64	1400500
2006-08-10	21.36	21.54	20.81	21.03	1096900
2006-08-11	21.16	21.35	20.41	20.77	969300
2006-08-14	20.94	20.99	20.32	20.42	646000
2006-08-15	20.40	20.82	20.25	20.80	793500
2006-08-16	21.06	21.34	20.95	21.13	743500
2006-08-17	21.11	21.12	20.41	20.76	748000
2006-08-18	20.72	21.00	20.14	20.22	1524900
2006-08-21	20.61	21.66	20.61	21.62	1506600
2006-08-22	21.21	21.71	21.14	21.71	859400
2006-08-23	22.15	22.19	21.59	21.78	978500
2006-08-24	21.80	22.05	21.12	21.36	925900
2006-08-25	21.39	21.75	21.23	21.51	371700
2006-08-28	21.57	21.61	20.80	20.87	512900
2006-08-29	20.97	21.37	20.36	21.27	842100
2006-08-30	21.82	21.83	21.25	21.28	893000
2006-08-31	21.59	22.80	21.51	22.66	2041300
2006-09-01	22.70	23.19	22.14	23.03	1301200
2006-09-05	23.30	23.59	23.06	23.32	1787600
2006-09-06	23.00	23.70	22.96	23.41	1469200
2006-09-07	22.84	23.10	22.51	22.53	1351800
2006-09-08	22.25	22.37	21.81	21.94	1593700
2006-09-11	20.95	21.17	20.25	20.34	2273700
2006-09-12	20.28	20.65	19.90	20.36	1633100
2006-09-13	20.58	20.98	20.30	20.56	913900
2006-09-14	20.75	20.90	19.22	19.31	1514000
2006-09-15	19.35	19.61	18.80	19.31	1567900
2006-09-18	19.43	19.77	19.12	19.52	969800
2006-09-19	19.50	19.50	18.25	18.41	1991700
2006-09-20	18.66	18.78	18.16	18.53	1106400
2006-09-21	18.45	18.94	18.16	18.47	1019100
2006-09-22	18.98	19.19	18.67	18.80	1372400
2006-09-25	18.81	18.89	18.07	18.57	1695800
2006-09-26	18.55	19.30	18.52	19.09	926100
2006-09-27	19.38	19.80	19.20	19.69	1615200
2006-09-28	19.80	20.04	19.60	19.67	780800
2006-09-29	19.49	19.90	19.16	19.54	647000
2006-10-02	19.89	20.18	19.33	19.33	649300
2006-10-03	19.05	19.05	18.03	18.06	1241200
2006-10-04	18.10	18.39	17.50	18.28	2064100
2006-10-05	18.61	19.14	18.51	19.05	1241000
2006-10-06	18.75	19.39	18.53	19.03	1245200
2006-10-09	19.20	19.33	18.51	18.68	893600
2006-10-10	18.31	19.27	18.10	18.85	905900
2006-10-11	18.78	19.07	18.52	18.62	777900
2006-10-12	18.67	19.30	18.53	19.30	837100
2006-10-13	19.70	19.94	19.51	19.77	839300
2006-10-16	19.79	20.10	19.34	19.50	1575300
2006-10-17	19.50	19.64	19.01	19.50	821400
2006-10-18	19.59	19.94	19.41	19.60	1154600
2006-10-19	19.83	20.54	19.83	20.41	1341100
2006-10-20	20.42	20.68	20.07	20.11	1112500
2006-10-23	19.95	20.75	19.82	20.69	1144000
2006-10-24	20.53	21.49	20.33	21.29	1608700
2006-10-25	21.24	21.90	21.13	21.84	1258000
2006-10-26	22.03	22.29	21.53	21.81	1068700
2006-10-27	21.81	22.15	21.62	21.76	720400
2006-10-30	21.81	22.09	21.53	21.57	783298
2006-10-31	21.62	22.18	21.50	22.16	979040
2006-11-01	22.44	22.74	22.23	22.30	1767410
2006-11-02	22.35	22.85	22.28	22.62	1088501
2006-11-03	22.09	22.70	21.72	22.37	1021270
2006-11-06	22.52	22.75	22.17	22.28	732244
2006-11-07	22.21	22.68	21.94	22.24	915398
2006-11-08	22.15	22.54	21.88	22.44	1035648
2006-11-09	22.91	23.16	22.60	23.14	2249613
2006-11-10	23.11	23.18	22.50	22.73	1032950
2006-11-13	22.55	23.07	22.33	22.88	1087388
2006-11-14	23.00	23.10	22.48	22.90	927430
2006-11-15	22.50	23.58	22.45	23.20	1481398
2006-11-16	23.38	23.43	22.27	22.37	1244825
2006-11-17	22.04	22.71	22.01	22.44	1090262
2006-11-20	22.76	23.07	22.14	22.21	1003637
2006-11-21	22.50	23.41	22.50	23.21	1067707
2006-11-22	23.45	23.92	23.22	23.48	939853
2006-11-24	24.00	24.62	23.89	24.02	805481
2006-11-27	24.29	24.33	23.80	24.17	1313503
2006-11-28	24.18	24.65	23.93	24.50	1883359
2006-11-29	24.31	24.98	24.31	24.96	1511852
2006-11-30	25.15	26.06	25.10	25.94	2060839
2006-12-01	26.02	26.07	25.16	25.45	1167545
2006-12-04	25.43	25.96	25.24	25.95	957072
2006-12-05	26.07	26.07	25.14	25.73	1170001
2006-12-06	25.09	25.58	24.86	24.96	1133622
2006-12-07	25.02	25.79	24.45	25.40	1606048
2006-12-08	25.59	25.60	24.92	25.29	1273529
2006-12-11	25.16	25.62	25.16	25.57	693582
2006-12-12	25.44	25.80	25.20	25.59	881664
2006-12-13	25.43	25.70	25.21	25.56	770836
2006-12-14	25.51	25.92	25.51	25.75	884118
2006-12-15	25.90	25.91	24.67	24.96	2067941
2006-12-18	24.60	24.82	24.30	24.38	1569264
2006-12-19	24.42	25.18	24.40	25.11	927665
2006-12-20	25.18	25.18	24.72	24.85	961213
2006-12-21	24.80	24.89	24.05	24.11	1259197
2006-12-22	24.16	24.47	23.90	24.44	557423
2006-12-26	24.61	25.15	24.31	24.52	383708
2006-12-27	24.72	24.95	24.69	24.88	357415
2006-12-28	25.01	25.25	24.88	25.06	393898
2006-12-29	24.98	25.25	24.71	25.17	485069
2007-01-03	25.00	25.54	24.33	24.57	1114389
2007-01-04	24.46	24.77	24.10	24.16	1213997
2007-01-05	23.40	24.10	23.01	23.88	1690446
2007-01-08	23.94	24.09	23.36	23.97	1309915
2007-01-09	23.91	23.91	23.26	23.45	1725460
2007-01-10	23.21	23.66	23.11	23.55	1494249
2007-01-11	23.55	24.17	23.41	23.76	1173636
2007-01-12	23.92	24.99	23.92	24.86	1224902
2007-01-16	25.08	25.25	24.51	25.01	1239422
2007-01-17	24.79	25.59	24.78	25.38	1199836
2007-01-18	25.57	25.74	25.01	25.10	1320515
2007-01-19	25.15	25.51	24.85	25.22	748154
2007-01-22	25.20	25.50	24.85	25.31	893152
2007-01-23	25.71	26.95	25.63	26.92	1476112
2007-01-24	26.85	27.93	26.68	27.89	1623372
2007-01-25	28.00	28.00	27.15	27.52	1796575
2007-01-26	27.43	27.96	27.20	27.81	1341907
2007-01-29	27.87	28.44	27.65	27.78	1544813
2007-01-30	27.83	28.40	27.83	28.09	788863
2007-01-31	27.88	28.52	27.75	28.38	1479100
2007-02-01	28.70	28.95	28.50	28.64	1061985
2007-02-02	28.26	28.64	27.65	28.45	1489353
2007-02-05	28.62	29.13	28.45	28.98	1024857
2007-02-06	29.40	29.43	28.51	28.64	1102086
2007-02-07	28.55	28.93	28.25	28.62	965733
2007-02-08	28.42	28.92	28.23	28.82	901646
2007-02-09	28.79	29.00	27.91	28.01	1362243
2007-02-12	27.62	28.13	27.34	27.64	1272722
2007-02-13	28.00	28.44	27.89	28.15	831288
2007-02-14	28.34	28.66	27.98	28.49	910487
2007-02-15	28.49	28.63	28.17	28.56	577630
2007-02-16	28.27	28.71	28.12	28.60	642790
2007-02-20	28.00	28.31	27.70	28.29	900514
2007-02-21	28.39	29.68	28.03	29.29	1603633
2007-02-22	29.55	29.75	28.81	29.31	1293368
2007-02-23	30.10	31.25	30.00	31.03	3171818
2007-02-26	31.59	31.84	31.12	31.70	1594142
2007-02-27	30.90	31.23	28.56	29.22	2530882
2007-02-28	29.07	30.24	28.55	30.02	2017656
2007-03-01	29.63	30.20	28.38	28.47	2477719
2007-03-02	27.54	28.48	26.75	26.97	2686544
2007-03-05	26.16	27.56	26.00	26.43	2176233
2007-03-06	27.10	27.98	27.03	27.87	1254181
2007-03-07	27.86	28.43	27.55	27.73	1432698
2007-03-08	28.34	28.53	27.58	27.75	907615
2007-03-09	27.98	28.01	27.30	27.65	893133
2007-03-12	27.64	28.25	27.57	28.04	958126
2007-03-13	28.07	28.15	26.55	26.62	1175091
2007-03-14	26.17	27.10	26.06	26.97	1609487
2007-03-15	27.00	27.78	27.00	27.17	817958
2007-03-16	27.42	28.12	27.35	28.00	1178476
2007-03-19	28.25	28.68	27.87	28.62	1439239
2007-03-20	29.07	29.38	28.59	28.69	1359844
2007-03-21	28.77	29.53	28.70	29.51	1246009
2007-03-22	29.86	30.06	29.33	29.61	1402270
2007-03-23	29.35	29.50	28.90	29.35	941775
2007-03-26	29.82	30.15	29.42	30.08	1277629
2007-03-27	29.88	30.10	29.40	29.44	845072
2007-03-28	29.66	29.80	29.36	29.49	1126239
2007-03-29	29.55	29.84	29.18	29.52	723881
2007-03-30	29.80	29.81	29.37	29.59	486344
2007-04-02	29.48	29.84	29.02	29.81	951136
2007-04-03	29.92	30.43	29.67	29.91	1069075
2007-04-04	30.26	31.27	30.11	31.19	1520585
2007-04-05	31.24	31.40	30.86	31.00	853898
2007-04-09	31.20	31.24	30.49	30.61	829168
2007-04-10	30.81	31.20	30.70	30.89	818301
2007-04-11	31.00	31.43	30.10	30.37	1315785
2007-04-12	30.19	30.97	30.02	30.92	936148
2007-04-13	31.15	31.74	31.03	31.59	1362472
2007-04-16	31.90	32.46	31.73	32.37	1458301
2007-04-17	32.27	32.30	31.43	31.48	1199822
2007-04-18	31.50	31.82	31.06	31.62	963711
2007-04-19	30.87	30.87	30.11	30.14	1462586
2007-04-20	30.79	30.93	30.46	30.55	1183547
2007-04-23	30.51	30.90	30.34	30.66	777757
2007-04-24	30.75	30.75	29.75	29.81	980700
2007-04-25	29.79	30.52	29.73	30.43	932590
2007-04-26	29.80	29.88	29.45	29.48	1030799
2007-04-27	29.52	29.79	29.15	29.25	1239670
2007-04-30	29.14	29.30	28.09	28.25	2003342
2007-05-01	26.59	27.69	26.30	27.58	2633408
2007-05-02	27.30	28.74	27.21	28.50	1373850
2007-05-03	28.80	28.93	28.28	28.58	958884
2007-05-04	28.78	28.99	28.19	28.36	1004817
2007-05-07	28.54	29.05	28.52	28.81	721371
2007-05-08	28.67	28.67	27.90	28.42	752263
2007-05-09	28.16	28.45	27.78	28.38	1005488
2007-05-10	28.00	28.24	27.32	27.37	831576
2007-05-11	27.76	28.39	27.42	27.83	847103
2007-05-14	27.73	27.82	26.84	27.24	985563
2007-05-15	27.12	27.95	27.12	27.28	703715
2007-05-16	27.12	27.30	26.55	26.89	797836
2007-05-17	26.54	26.75	26.21	26.46	927475
2007-05-18	26.61	26.92	26.30	26.63	1104697
2007-05-21	26.49	27.94	26.49	27.76	905559
2007-05-22	27.62	28.14	27.20	27.32	1013240
2007-05-23	27.51	28.28	27.38	27.51	1144118
2007-05-24	27.24	27.53	26.26	26.34	962073
2007-05-25	26.43	26.91	26.36	26.71	745684
2007-05-29	26.85	27.37	26.52	26.58	615415
2007-05-30	26.46	26.80	26.29	26.77	493595
2007-05-31	27.50	28.19	27.40	28.03	1090041
2007-06-01	28.66	29.36	28.52	28.85	1342571
2007-06-04	28.92	29.36	28.66	29.28	1405025
2007-06-05	29.36	29.36	28.59	29.00	776800
2007-06-06	28.70	28.76	27.77	28.40	1370839
2007-06-07	28.09	28.46	26.74	26.75	1376339
2007-06-08	26.61	27.09	26.18	26.85	1209934
2007-06-11	26.87	27.23	26.53	26.88	975414
2007-06-12	26.56	26.80	26.16	26.24	964700
2007-06-13	26.33	26.73	26.26	26.61	686619
2007-06-14	26.76	27.57	26.61	27.05	817638
2007-06-15	27.24	27.71	27.24	27.59	947062
2007-06-18	28.00	28.33	27.72	28.02	1019408
2007-06-19	27.80	28.35	27.59	28.29	780545
2007-06-20	28.21	28.29	27.43	27.50	786900
2007-06-21	27.31	27.79	26.88	27.46	746622
2007-06-22	27.50	27.68	27.06	27.49	754913
2007-06-25	27.01	27.79	26.79	26.84	716650
2007-06-26	26.72	26.73	25.29	25.48	1830932
2007-06-27	25.11	25.99	25.01	25.66	1252288
2007-06-28	25.75	26.10	25.72	25.82	750141
2007-06-29	25.99	26.69	25.99	26.33	684833
2007-07-02	26.79	27.00	26.55	26.75	775352
2007-07-03	26.77	26.78	26.24	26.33	479792
2007-07-05	26.82	26.95	26.28	26.85	1128697
2007-07-06	26.88	27.84	26.70	27.71	1142364
2007-07-09	28.18	28.75	28.18	28.67	1263501
2007-07-10	28.91	28.99	28.13	28.17	952821
2007-07-11	28.43	28.51	27.92	28.10	675524
2007-07-12	28.33	29.41	28.33	29.30	1190716
2007-07-13	29.30	29.48	28.93	29.24	758975
2007-07-16	29.32	29.79	28.91	29.28	1280347
2007-07-17	29.19	29.79	29.10	29.23	732935
2007-07-18	29.05	30.53	29.05	30.45	1438147
2007-07-19	30.81	31.09	30.41	30.68	1233891
2007-07-20	30.57	30.87	30.16	30.56	1031878
2007-07-23	30.95	31.25	30.39	30.62	695831
2007-07-24	31.00	31.24	29.83	30.11	912002
2007-07-25	29.64	29.90	28.27	29.13	1218331
2007-07-26	28.24	28.72	27.10	27.33	1855381
2007-07-27	26.91	27.45	26.41	26.71	1172651
2007-07-30	26.65	27.49	26.60	27.29	977552
2007-07-31	27.80	28.66	27.53	27.77	1963682
2007-08-01	27.43	27.86	26.82	27.39	1255745
2007-08-02	27.49	28.07	27.28	27.94	758693
2007-08-03	28.06	28.88	28.03	28.48	1270031
2007-08-06	28.90	28.94	27.76	28.22	1229050
2007-08-07	27.80	28.69	27.67	28.50	970527
2007-08-08	28.93	29.63	28.81	28.93	1113174
2007-08-09	28.23	28.78	27.71	27.85	1440854
2007-08-10	27.61	28.50	27.32	27.87	1175648
2007-08-13	27.63	28.18	27.50	27.73	528383
2007-08-14	27.25	27.88	26.52	26.78	1019386
2007-08-15	26.40	26.42	25.06	25.12	1803143
2007-08-16	23.90	23.90	20.80	22.03	4704155
2007-08-17	23.41	23.90	21.12	21.48	3200512
2007-08-20	21.83	22.35	21.52	22.19	1434488
2007-08-21	22.19	22.55	21.72	21.99	1055807
2007-08-22	22.50	24.01	22.35	23.86	1770610
2007-08-23	24.78	25.73	23.71	24.02	1615784
2007-08-24	23.87	24.82	23.60	24.58	905431
2007-08-27	24.59	24.75	24.11	24.18	534779
2007-08-28	23.88	24.40	23.29	23.43	847264
2007-08-29	23.60	24.35	23.60	24.28	539812
2007-08-30	23.80	24.55	23.67	24.35	647984
2007-08-31	24.83	25.20	24.66	24.93	562403
2007-09-04	24.95	25.84	24.79	25.52	810354
2007-09-05	25.23	25.58	24.61	25.19	785527
2007-09-06	25.75	26.46	25.63	26.17	1647544
2007-09-07	26.55	26.86	25.37	25.78	1338218
2007-09-10	26.09	26.09	24.91	24.99	1410723
2007-09-11	25.50	26.84	25.30	26.72	1313399
2007-09-12	26.58	26.75	26.18	26.43	602318
2007-09-13	26.40	26.72	26.01	26.55	445745
2007-09-14	26.40	26.98	25.97	26.22	646376
2007-09-17	26.50	26.72	26.06	26.14	556402
2007-09-18	26.32	26.85	25.48	26.71	1049246
2007-09-19	26.96	27.60	26.71	26.90	1015165
2007-09-20	27.41	28.81	27.41	28.75	1480701
2007-09-21	29.08	29.30	28.38	28.76	1142788
2007-09-24	29.25	29.25	28.50	28.56	768196
2007-09-25	28.02	28.31	27.80	28.18	558550
2007-09-26	28.20	28.53	27.47	27.69	819303
2007-09-27	27.99	28.98	27.95	28.84	620235
2007-09-28	29.28	29.72	28.80	28.90	801845
2007-10-01	28.77	29.24	28.12	29.01	836428
2007-10-02	28.17	28.34	27.60	28.04	753827
2007-10-03	27.96	28.16	27.27	27.36	496247
2007-10-04	27.25	28.36	27.03	28.27	790230
2007-10-05	28.00	29.29	27.99	28.86	772002
2007-10-08	28.71	28.77	28.07	28.19	688531
2007-10-09	28.25	29.68	28.25	29.65	771586
2007-10-10	29.80	30.58	29.75	30.07	989967
2007-10-11	30.65	31.62	29.55	30.37	1445118
2007-10-12	30.01	30.66	29.87	30.06	660413
2007-10-15	30.55	32.24	30.50	30.87	1227213
2007-10-16	30.90	30.96	29.62	30.23	823475
2007-10-17	30.60	31.15	29.40	29.70	802519
2007-10-18	29.96	30.62	29.77	30.46	718465
2007-10-19	30.58	30.69	29.68	29.99	857095
2007-10-22	28.36	29.21	27.70	28.63	994856
2007-10-23	29.39	29.56	28.50	28.91	858715
2007-10-24	28.77	29.08	28.21	28.80	714077
2007-10-25	29.40	30.00	29.14	29.76	906033
2007-10-26	30.78	31.18	30.43	30.87	825148
2007-10-29	31.41	32.41	31.28	32.23	1107760
2007-10-30	31.75	32.05	31.30	32.03	695956
2007-10-31	32.10	33.29	32.01	33.13	1203837
2007-11-01	32.71	33.02	31.54	32.30	779082
2007-11-02	32.71	33.45	32.01	33.41	928079
2007-11-05	33.28	33.92	32.83	33.71	917920
2007-11-06	34.81	36.79	34.50	36.77	2030428
2007-11-07	37.72	38.07	36.38	36.87	2025841
2007-11-08	37.17	37.54	35.07	36.37	1711565
2007-11-09	35.23	36.35	34.45	34.61	1675584
2007-11-12	33.65	33.65	31.79	32.00	1460922
2007-11-13	32.41	34.11	32.23	33.95	1544006
2007-11-14	35.56	35.56	34.53	34.76	1096561
2007-11-15	34.20	34.26	32.55	32.92	1161188
2007-11-16	33.38	33.67	32.68	33.29	1098526
2007-11-19	33.39	33.44	31.68	31.85	1697477
2007-11-20	32.70	33.46	32.05	33.35	1100678
2007-11-21	33.44	33.77	31.95	32.49	1670074
2007-11-23	32.82	34.44	32.60	34.37	562411
2007-11-26	34.96	35.10	32.87	32.99	1011215
2007-11-27	32.55	33.02	31.56	32.65	1177512
2007-11-28	32.07	33.10	31.95	33.08	1058137
2007-11-29	32.69	33.10	32.20	32.50	840868
2007-11-30	31.91	32.32	30.90	31.80	1474493
2007-12-03	31.62	33.44	31.62	32.76	840661
2007-12-04	32.99	32.99	32.12	32.32	847050
2007-12-05	32.40	32.74	31.64	32.10	819942
2007-12-06	31.77	33.45	31.74	33.26	1360487
2007-12-07	33.40	33.81	32.74	33.77	996706
2007-12-10	34.00	34.69	33.88	34.07	929086
2007-12-11	34.16	34.89	33.35	33.43	1080180
2007-12-12	34.30	34.75	33.93	34.41	789047
2007-12-13	34.12	34.19	31.11	32.03	1920012
2007-12-14	31.51	32.00	30.91	31.22	1211943
2007-12-17	30.75	31.18	29.54	29.71	1389994
2007-12-18	30.20	31.00	29.67	30.66	935335
2007-12-19	30.66	31.13	30.37	30.50	600247
2007-12-20	30.40	30.76	29.99	30.45	1159497
2007-12-21	31.32	33.31	30.85	33.31	1363045
2007-12-24	33.44	33.86	33.08	33.53	758528
2007-12-26	33.75	35.80	33.68	35.41	1068032
2007-12-27	35.58	35.60	34.70	34.89	984162
2007-12-28	35.23	35.68	34.78	35.42	941847
2007-12-31	35.04	35.60	34.55	34.93	592887
2008-01-02	35.49	37.25	35.46	37.20	1751126
2008-01-03	37.16	37.56	36.46	37.12	1467191
2008-01-04	36.42	36.42	35.35	35.83	1167900
2008-01-07	35.46	35.98	34.05	35.03	980460
2008-01-08	35.89	37.52	35.88	36.79	1723700
2008-01-09	36.61	36.87	35.77	36.72	1499867
2008-01-10	36.25	38.58	35.69	38.10	1565784
2008-01-11	37.99	38.50	37.22	37.46	1417222
2008-01-14	38.34	39.74	38.28	39.05	2111697
2008-01-15	38.91	39.21	36.68	37.07	1653994
2008-01-16	36.30	36.91	34.19	35.25	1890972
2008-01-17	35.51	36.58	34.60	34.86	1552669
2008-01-18	35.25	36.61	34.60	36.30	1567080
2008-01-22	33.09	36.42	32.12	35.48	2064753
2008-01-23	34.51	35.18	32.05	34.41	2288005
2008-01-24	36.07	36.34	35.05	36.12	1806724
2008-01-25	37.04	37.40	35.02	35.23	1414256
2008-01-28	35.20	36.43	34.81	36.34	1358779
2008-01-29	36.47	36.68	35.77	35.97	872393
2008-01-30	36.24	38.00	35.57	37.60	1646929
2008-01-31	37.07	37.65	36.07	36.23	1557621
2008-02-01	37.20	37.20	35.22	35.95	1341789
2008-02-04	35.50	35.74	34.18	34.56	1257384
2008-02-05	33.95	34.41	33.46	33.46	885685
2008-02-06	34.01	34.75	33.29	33.46	1135338
2008-02-07	33.25	34.14	32.72	33.10	1677089
2008-02-08	33.50	34.91	33.50	34.68	1196643
2008-02-11	34.81	36.06	34.14	35.69	1300978
2008-02-12	36.21	36.46	33.83	34.10	1452172
2008-02-13	34.52	34.93	33.64	34.60	941024
2008-02-14	34.40	35.20	33.80	33.94	870972
2008-02-15	33.95	34.81	33.52	33.85	732319
2008-02-19	34.99	36.40	34.85	36.27	1257310
2008-02-20	36.00	36.81	35.55	36.79	1529955
2008-02-21	37.07	38.45	36.79	36.82	1752676
2008-02-22	37.25	37.27	35.54	36.49	1170311
2008-02-25	36.91	38.15	36.00	38.09	1447519
2008-02-26	38.21	39.80	37.69	39.19	1891082
2008-02-27	40.08	41.19	39.80	40.99	2759869
2008-02-28	41.13	41.72	40.59	41.00	1815466
2008-02-29	40.66	40.70	39.32	40.00	1738079
2008-03-03	41.06	41.74	40.45	41.54	1654366
2008-03-04	42.08	42.34	38.20	39.24	3241231
2008-03-05	39.93	41.24	39.26	41.15	2414171
2008-03-06	41.26	41.95	40.61	41.14	1668993
2008-03-07	41.30	41.39	38.69	39.45	2065925
2008-03-10	38.68	39.48	37.86	38.45	1338834
2008-03-11	38.87	40.51	38.25	40.51	1284768
2008-03-12	40.61	41.65	40.43	41.12	1237854
2008-03-13	41.90	43.15	41.88	42.34	1783620
2008-03-14	42.76	44.10	41.33	42.53	2044833
2008-03-17	42.38	42.38	39.33	40.20	2078138
2008-03-18	40.78	40.78	38.56	38.81	1760812
2008-03-19	38.27	38.39	36.32	36.41	2431412
2008-03-20	35.30	37.17	34.32	37.13	3719227
2008-03-24	37.49	37.89	36.44	36.57	1307398
2008-03-25	37.69	39.58	37.50	39.53	1480168
2008-03-26	40.13	40.52	39.40	40.45	1438634
2008-03-27	39.85	40.08	39.02	39.57	969832
2008-03-28	38.94	39.72	38.36	39.13	945021
2008-03-31	39.37	39.72	37.55	38.37	1232300
2008-04-01	37.50	38.03	35.89	36.53	1924265
2008-04-02	36.59	38.41	36.41	38.22	1405615
2008-04-03	38.10	38.77	37.92	38.50	1099274
2008-04-04	38.50	39.15	38.26	38.66	888598
2008-04-07	38.80	39.66	38.80	39.30	1101432
2008-04-08	38.47	39.08	38.03	38.43	658736
2008-04-09	38.55	39.67	38.43	39.36	1090900
2008-04-10	39.51	39.62	38.21	39.05	703744
2008-04-11	38.92	39.10	37.65	37.77	824074
2008-04-14	37.81	38.86	37.45	38.35	853246
2008-04-15	38.73	38.93	38.10	38.85	647415
2008-04-16	39.80	40.89	39.61	40.78	1236895
2008-04-17	40.83	40.95	39.76	40.54	863768
2008-04-18	39.77	39.79	37.86	38.60	1459117
2008-04-21	38.40	39.04	37.35	37.81	1744480
2008-04-22	37.85	38.68	37.42	37.53	630417
2008-04-23	36.42	37.00	35.09	35.32	1644297
2008-04-24	35.04	35.24	33.51	33.95	1675927
2008-04-25	34.30	35.13	34.10	34.78	1047995
2008-04-28	34.80	35.20	33.71	33.73	826266
2008-04-29	33.29	33.35	32.20	32.30	1480294
2008-04-30	32.40	33.74	32.02	33.50	1586802
2008-05-01	32.90	33.31	31.62	32.76	1754660
2008-05-02	32.80	33.85	32.63	33.39	771956
2008-05-05	34.27	34.32	33.63	34.03	696746
2008-05-06	34.06	34.89	34.00	34.16	831691
2008-05-07	33.99	34.36	33.59	34.06	780354
2008-05-08	34.49	34.85	34.35	34.74	886918
2008-05-09	35.11	35.25	34.11	34.47	646957
2008-05-12	34.40	35.35	33.90	34.64	735483
2008-05-13	34.11	34.66	33.70	34.24	524813
2008-05-14	34.54	35.11	33.85	33.88	710709
2008-05-15	34.60	35.73	34.52	35.28	1074319
2008-05-16	36.20	36.22	35.14	35.28	1050518
2008-05-19	35.75	35.93	34.81	34.90	886216
2008-05-20	35.48	36.10	35.08	36.10	983044
2008-05-21	36.10	36.67	35.37	35.46	1543620
2008-05-22	35.31	35.84	34.21	34.53	863340
2008-05-23	35.03	35.50	34.66	34.80	817826
2008-05-27	33.95	34.18	33.17	33.17	1312842
2008-05-28	32.95	34.12	32.61	33.96	910439
2008-05-29	33.35	33.68	32.63	32.67	1171498
2008-05-30	32.99	33.40	32.70	33.15	816144
2008-06-02	32.90	33.46	32.60	32.90	925493
2008-06-03	32.50	33.07	32.11	32.16	619098
2008-06-04	32.05	32.39	31.01	31.13	962971
2008-06-05	31.18	32.09	30.93	32.09	925087
2008-06-06	32.71	33.24	32.30	32.69	872791
2008-06-09	32.65	32.81	31.78	32.10	1001897
2008-06-10	31.92	31.92	29.93	30.10	1177880
2008-06-11	30.61	31.14	30.29	30.36	707223
2008-06-12	30.00	30.04	29.41	29.63	753417
2008-06-13	29.72	30.23	29.41	29.63	500557
2008-06-16	30.48	31.49	30.47	31.24	1003885
2008-06-17	31.01	31.58	30.87	30.95	501583
2008-06-18	31.18	31.39	30.68	31.17	620870
2008-06-19	31.60	32.22	31.22	31.30	759225
2008-06-20	31.34	31.80	30.52	30.65	864295
2008-06-23	30.20	31.09	30.14	31.08	592503
2008-06-24	30.98	31.38	30.85	30.93	595396
2008-06-25	30.76	31.00	30.16	30.62	773589
2008-06-26	31.91	33.44	31.60	32.99	1632263
2008-06-27	33.19	35.61	33.19	35.26	1698264
2008-06-30	35.47	35.73	34.02	34.58	798365
2008-07-01	35.25	36.31	35.03	36.13	1088511
2008-07-02	36.01	36.02	34.42	34.68	976432
2008-07-03	34.06	34.36	32.80	33.39	707009
2008-07-07	32.83	33.86	32.75	33.15	837518
2008-07-08	32.86	33.43	31.83	32.67	770957
2008-07-09	33.08	34.06	32.29	32.45	564601
2008-07-10	33.27	34.18	32.81	33.71	758294
2008-07-11	34.84	35.50	34.61	35.22	1182202
2008-07-14	35.46	36.77	34.89	36.37	959888
2008-07-15	36.90	37.16	34.35	34.81	1590001
2008-07-16	34.67	35.07	33.32	33.73	1196758
2008-07-17	33.35	34.80	32.68	33.46	1276686
2008-07-18	33.08	33.67	32.76	33.14	932696
2008-07-21	33.79	35.42	33.67	35.36	1160007
2008-07-22	34.76	35.24	32.60	32.86	1476251
2008-07-23	32.55	33.08	31.03	31.35	1207827
2008-07-24	31.35	32.10	30.54	31.09	1093789
2008-07-25	31.34	31.34	30.31	30.89	799099
2008-07-28	31.12	31.49	30.60	30.97	863427
2008-07-29	30.76	30.99	30.08	30.34	776430
2008-07-30	30.00	31.43	29.65	31.14	1107441
2008-07-31	32.00	32.07	30.85	30.95	903157
2008-08-01	30.80	31.21	29.70	29.83	701222
2008-08-04	29.95	30.37	28.01	28.38	999606
2008-08-05	28.52	28.53	26.19	26.24	2059650
2008-08-06	26.92	28.47	26.50	28.08	1398675
2008-08-07	27.90	28.37	27.04	27.53	702101
2008-08-08	26.53	26.98	26.17	26.32	830625
2008-08-11	26.22	26.50	24.11	24.67	1576857
2008-08-12	24.86	25.44	24.69	25.20	1231352
2008-08-13	25.90	27.96	25.51	27.64	1713769
2008-08-14	27.08	27.62	25.51	25.79	1559572
2008-08-15	24.79	25.65	24.30	24.38	1898154
2008-08-18	25.25	26.10	25.00	25.59	1360584
2008-08-19	24.69	26.54	24.69	25.74	1244701
2008-08-20	25.60	26.12	24.88	25.25	1210651
2008-08-21	26.46	27.37	26.12	26.83	1042761
2008-08-22	26.27	26.64	25.62	25.98	727917
2008-08-25	26.77	26.92	25.67	25.94	579339
2008-08-26	25.70	26.50	25.70	26.41	1127898
2008-08-27	26.70	27.41	26.48	26.68	925736
2008-08-28	27.06	28.15	26.68	26.97	1134504
2008-08-29	27.50	27.50	26.40	26.58	370585
2008-09-02	25.18	25.63	24.70	24.93	1312018
2008-09-03	24.91	25.34	23.19	23.59	1723029
2008-09-04	23.87	24.39	22.76	23.01	1157804
2008-09-05	23.46	23.64	22.27	22.57	1475855
2008-09-08	23.04	23.49	20.75	20.79	1475797
2008-09-09	20.26	20.26	19.05	19.10	2898048
2008-09-10	19.30	19.98	18.66	19.62	2318674
2008-09-11	19.09	19.75	18.14	19.02	2167031
2008-09-12	19.48	21.10	19.40	20.89	2748180
2008-09-15	20.44	20.87	19.30	19.62	1638017
2008-09-16	18.69	20.29	18.38	20.13	2317132
2008-09-17	20.23	23.85	19.74	22.61	4016642
2008-09-18	23.70	24.00	21.05	21.80	3405350
2008-09-19	22.18	23.77	22.01	23.12	3410462
2008-09-22	24.25	26.47	24.25	25.78	3212262
2008-09-23	25.72	26.53	24.80	25.52	2291611
2008-09-24	25.95	26.39	25.21	25.48	1211016
2008-09-25	25.50	25.78	24.15	24.41	1769827
2008-09-26	24.88	25.10	23.46	24.11	2039918
2008-09-29	24.19	24.84	22.39	22.83	1891664
2008-09-30	22.38	22.91	22.00	22.23	2181287
2008-10-01	22.13	22.99	21.88	21.98	2573752
2008-10-02	21.30	21.30	18.42	18.49	3032552
2008-10-03	18.65	19.75	18.22	18.53	2617379
2008-10-06	18.50	19.55	15.91	17.09	2937762
2008-10-07	17.61	19.18	16.90	17.09	3496844
2008-10-08	17.00	18.44	16.85	17.77	2656241
2008-10-09	18.10	18.25	16.92	17.19	2689736
2008-10-10	17.00	17.39	12.20	13.52	4326155
2008-10-13	14.08	14.75	13.16	14.30	1627279
2008-10-14	15.38	15.83	14.52	14.83	2293249
2008-10-15	14.51	14.64	12.94	13.02	1992777
2008-10-16	12.75	12.85	10.78	11.99	4009528
2008-10-17	11.79	12.80	11.09	12.04	2206812
2008-10-20	12.22	13.15	12.15	13.11	2081970
2008-10-21	12.54	13.00	12.30	12.35	1696075
2008-10-22	11.99	11.99	10.72	10.88	2138031
2008-10-23	10.42	11.59	10.13	10.61	2388286
2008-10-24	9.88	11.45	9.78	10.95	2496458
2008-10-27	10.66	10.72	9.53	9.60	1754776
2008-10-28	9.90	10.19	9.10	9.95	2084572
2008-10-29	10.79	11.74	10.55	11.46	2402105
2008-10-30	11.80	12.63	11.26	12.22	1946595
2008-10-31	11.90	12.19	11.22	11.61	1071462
2008-11-03	11.95	12.33	11.36	11.47	1116397
2008-11-04	12.24	14.14	11.91	14.05	2269031
2008-11-05	13.88	14.23	13.08	13.37	1617951
2008-11-06	13.75	14.22	12.03	12.19	1550141
2008-11-07	12.44	13.22	11.75	12.54	948175
2008-11-10	13.60	14.26	12.62	13.08	1500847
2008-11-11	12.81	12.81	10.82	11.67	1331144
2008-11-12	11.08	11.28	9.77	9.77	1437196
2008-11-13	9.59	10.69	8.93	10.69	2320855
2008-11-14	10.69	11.24	10.15	10.36	2001925
2008-11-17	10.05	10.64	9.69	10.00	1055322
2008-11-18	9.90	10.29	9.72	9.96	1038247
2008-11-19	10.02	11.46	9.96	9.99	1426474
2008-11-20	9.85	10.43	9.28	9.30	1147339
2008-11-21	10.35	12.15	10.26	12.10	2320656
2008-11-24	12.98	14.00	12.85	13.05	2113112
2008-11-25	13.75	13.80	12.27	12.94	1280699
2008-11-26	12.82	14.14	12.00	13.96	1233841
2008-11-28	13.83	14.44	13.52	14.16	464178
2008-12-01	13.33	13.33	11.96	12.00	1009942
2008-12-02	12.29	12.66	11.63	12.04	1215258
2008-12-03	11.83	12.08	11.11	11.26	1451118
2008-12-04	11.21	11.65	10.39	10.60	972395
2008-12-05	10.24	10.80	9.64	10.77	972443
2008-12-08	11.74	12.17	11.44	11.61	1104565
2008-12-09	11.50	11.83	11.08	11.22	885471
2008-12-10	12.00	13.33	11.99	13.22	1649533
2008-12-11	13.56	14.35	12.81	13.11	2094136
2008-12-12	12.80	13.90	12.53	13.77	1114661
2008-12-15	14.30	15.66	14.10	14.85	2354825
2008-12-16	15.07	16.94	14.88	16.88	2560703
2008-12-17	17.16	17.80	16.44	16.68	2693709
2008-12-18	16.52	16.77	14.57	15.01	2555381
2008-12-19	15.00	15.45	14.34	15.34	2443809
2008-12-22	16.33	16.34	14.46	14.83	1521872
2008-12-23	14.71	15.44	14.30	14.73	1126760
2008-12-24	14.88	15.01	14.43	14.95	278271
2008-12-26	15.09	16.21	14.64	15.97	585852
2008-12-29	16.40	17.14	16.14	16.83	1413801
2008-12-30	17.02	17.03	16.25	16.86	1058639
2008-12-31	16.29	17.32	16.25	17.07	949604
2009-01-02	16.92	17.97	16.39	16.99	1354491
2009-01-05	16.20	16.90	15.88	16.45	1275710
2009-01-06	16.39	18.13	16.39	17.80	2141912
2009-01-07	17.28	17.69	16.19	16.35	1499031
2009-01-08	16.86	17.81	16.58	17.75	1609143
2009-01-09	17.38	18.37	16.95	17.80	2031613
2009-01-12	16.55	17.09	15.30	15.55	2016259
2009-01-13	15.31	16.06	15.15	15.54	1346720
2009-01-14	15.12	15.12	13.70	14.07	1772315
2009-01-15	14.25	15.03	13.48	14.93	1416301
2009-01-16	15.55	15.92	15.14	15.80	1804866
2009-01-20	15.28	16.69	15.28	15.89	2281811
2009-01-21	16.08	16.27	15.32	16.13	1241587
2009-01-22	15.61	16.74	15.61	16.49	1636902
2009-01-23	16.83	18.18	16.71	17.89	2235287
2009-01-26	18.29	18.99	17.06	17.47	2718714
2009-01-27	17.53	18.18	16.73	17.63	2365778
2009-01-28	17.98	18.01	17.30	17.55	1177754
2009-01-29	17.18	18.82	17.09	18.43	1837706
2009-01-30	18.93	19.00	17.85	18.19	1385595
2009-02-02	17.80	18.09	17.01	17.32	1153116
2009-02-03	17.37	17.82	17.10	17.69	990559
2009-02-04	17.96	18.53	17.71	18.05	1181727
2009-02-05	16.99	17.25	16.45	16.60	5481671
2009-02-06	16.76	17.08	16.55	16.77	2953779
2009-02-09	16.75	16.95	16.01	16.24	1719411
2009-02-10	16.83	16.85	15.87	16.15	2217624
2009-02-11	16.40	17.67	16.05	17.53	3517795
2009-02-12	17.28	17.55	16.96	17.38	2735883
2009-02-13	17.35	17.72	17.11	17.51	1998177
2009-02-17	18.00	18.42	17.20	17.42	3356315
2009-02-18	17.34	17.55	16.70	17.38	1819816
2009-02-19	17.31	17.50	16.01	16.14	1884059
2009-02-20	16.72	17.08	16.15	16.68	2150462
2009-02-23	16.16	16.54	15.56	15.59	2577836
2009-02-24	15.70	16.08	14.56	14.66	2215063
2009-02-25	14.68	15.29	14.29	14.33	1607141
2009-02-26	14.23	14.87	14.10	14.48	1510298
2009-02-27	14.85	15.13	14.06	14.40	1166603
2009-03-02	14.41	14.68	12.82	13.04	1765495
2009-03-03	12.77	13.81	12.72	13.51	1590906
2009-03-04	14.00	14.25	13.50	13.56	1415216
2009-03-05	13.55	14.42	13.55	14.31	1293527
2009-03-06	14.46	14.75	14.04	14.32	1717676
2009-03-09	14.24	14.24	13.33	13.54	855927
2009-03-10	13.42	13.55	12.62	12.94	1375485
2009-03-11	13.14	13.79	12.93	13.48	1111583
2009-03-12	13.60	14.30	13.51	14.27	864944
2009-03-13	14.35	14.71	14.30	14.54	588492
2009-03-16	14.40	14.54	13.96	14.16	537378
2009-03-17	14.47	14.57	14.25	14.45	605521
2009-03-18	14.14	15.84	13.80	15.67	1757079
2009-03-19	16.19	17.90	16.07	17.75	2763679
2009-03-20	17.69	17.79	17.14	17.48	2032594
2009-03-23	17.94	18.62	17.70	18.27	1682833
2009-03-24	17.77	18.62	17.30	18.28	1719006
2009-03-25	18.55	19.04	17.99	18.58	1295974
2009-03-26	18.86	19.08	18.19	18.33	1255679
2009-03-27	17.80	18.00	17.57	17.85	802896
2009-03-30	17.44	17.80	16.91	17.15	1285371
2009-03-31	17.60	17.80	17.11	17.42	960471
2009-04-01	17.52	18.14	17.44	18.09	915266
2009-04-02	17.70	17.81	17.27	17.80	1087552
2009-04-03	17.77	18.02	16.48	16.69	1393440
2009-04-06	16.19	16.19	15.48	15.72	1299257
2009-04-07	16.00	16.23	15.77	15.80	789693
2009-04-08	16.08	16.27	15.51	16.00	785519
2009-04-09	16.14	16.18	15.67	15.98	498816
2009-04-13	16.92	16.92	16.43	16.57	639147
2009-04-14	16.50	17.05	16.50	16.68	883121
2009-04-15	16.58	17.00	16.58	16.91	675849
2009-04-16	17.09	17.09	15.85	16.09	1068295
2009-04-17	15.90	16.12	15.30	15.48	978874
2009-04-20	15.65	15.96	15.45	15.50	1228653
2009-04-21	15.60	15.95	15.02	15.27	818839
2009-04-22	15.48	16.37	15.42	15.91	1225593
2009-04-23	16.20	17.28	16.06	16.73	1170397
2009-04-24	17.01	17.94	17.00	17.75	1414906
2009-04-27	17.74	17.81	17.05	17.38	1097819
2009-04-28	16.90	16.98	16.34	16.71	808916
2009-04-29	16.92	17.34	16.74	16.95	879167
2009-04-30	16.58	16.82	16.41	16.48	764478
2009-05-01	16.46	16.91	16.36	16.65	961535
2009-05-04	16.77	17.80	16.76	17.68	763378
2009-05-05	18.01	18.20	17.62	17.75	1032140
2009-05-06	18.26	19.00	18.10	18.96	1906805
2009-05-07	19.78	19.91	18.76	19.18	1311896
2009-05-08	19.30	19.65	18.68	19.35	1011383
2009-05-11	19.04	19.81	18.75	19.55	1622661
2009-05-12	19.91	19.95	19.45	19.86	1391058
2009-05-13	18.98	20.10	18.81	19.26	1900890
2009-05-14	19.22	19.62	18.68	19.20	923028
2009-05-15	19.15	19.58	18.39	18.66	782148
2009-05-18	18.56	18.86	18.16	18.73	780999
2009-05-19	18.99	20.06	18.70	19.74	1360745
2009-05-20	20.21	21.35	20.16	20.99	1942631
2009-05-21	20.87	21.66	20.35	21.19	1583557
2009-05-22	21.76	22.14	21.30	21.42	1110105
2009-05-26	20.94	21.87	20.76	21.64	939502
2009-05-27	21.01	22.76	21.01	21.89	1590517
2009-05-28	22.48	23.38	22.21	23.14	2131426
2009-05-29	24.17	24.32	23.01	23.42	2401762
2009-06-01	23.74	24.02	23.14	23.39	1482660
2009-06-02	23.75	24.14	23.42	23.86	1018335
2009-06-03	23.50	23.51	21.67	22.33	1442802
2009-06-04	22.58	23.51	22.49	23.29	1219066
2009-06-05	22.36	22.96	21.82	22.08	1645613
2009-06-08	21.50	21.57	20.71	21.50	1400783
2009-06-09	21.90	22.17	21.26	21.71	830062
2009-06-10	22.14	22.45	21.80	22.15	1305857
2009-06-11	21.93	23.08	21.78	22.61	845399
2009-06-12	22.00	22.41	21.70	22.04	830837
2009-06-15	21.66	21.66	20.70	20.95	1281826
2009-06-16	21.36	21.70	20.51	20.74	981897
2009-06-17	20.63	20.96	19.78	20.39	1314361
2009-06-18	20.36	20.36	18.40	18.59	3890263
2009-06-19	18.81	19.48	18.54	18.93	4162582
2009-06-22	18.26	18.31	17.56	18.02	2217275
2009-06-23	18.05	18.51	17.45	18.31	1583213
2009-06-24	18.86	19.10	18.26	18.47	1503453
2009-06-25	18.70	19.36	18.46	19.34	1631443
2009-06-26	19.70	19.70	18.83	19.08	1065474
2009-06-29	19.18	19.27	18.51	18.55	1060814
2009-06-30	18.71	18.80	18.05	18.33	989846
2009-07-01	18.71	19.21	18.71	18.86	632491
2009-07-02	18.14	18.50	18.03	18.22	852148
2009-07-06	18.00	18.07	17.17	17.83	1417522
2009-07-07	17.82	18.22	17.61	17.71	832234
2009-07-08	17.62	17.80	16.64	17.06	1281456
2009-07-09	17.26	17.80	17.07	17.16	888852
2009-07-10	16.98	17.49	16.83	17.29	844883
2009-07-13	17.19	18.00	16.75	17.99	1139126
2009-07-14	18.30	18.45	18.07	18.24	1089101
2009-07-15	19.09	19.48	18.96	19.30	1645763
2009-07-16	19.09	19.37	18.79	19.12	831719
2009-07-17	19.02	19.62	18.33	19.24	802235
2009-07-20	19.84	20.13	19.54	20.12	1295916
2009-07-21	20.23	20.30	19.16	19.73	866951
2009-07-22	19.50	19.96	19.20	19.52	919318
2009-07-23	19.43	20.24	19.40	19.78	996025
2009-07-24	19.91	20.27	19.49	19.68	866982
2009-07-27	19.96	20.24	19.76	20.23	769664
2009-07-28	19.47	19.84	18.66	19.26	948549
2009-07-29	18.87	19.05	18.30	18.49	614453
2009-07-30	18.86	19.19	18.70	18.73	785547
2009-07-31	18.79	19.89	18.56	19.71	1173924
2009-08-03	20.35	20.97	20.35	20.73	1228054
2009-08-04	20.58	21.49	20.41	21.14	1156924
2009-08-05	21.35	21.42	20.52	21.22	688591
2009-08-06	21.47	21.50	20.64	20.88	776229
2009-08-07	20.72	21.00	19.92	20.15	1025374
2009-08-10	19.84	20.32	19.70	20.01	831435
2009-08-11	19.79	19.88	19.14	19.23	1260822
2009-08-12	18.76	19.16	18.58	18.80	1227444
2009-08-13	19.55	20.79	19.30	20.74	2199366
2009-08-14	20.82	20.95	19.90	20.30	958921
2009-08-17	18.80	19.20	18.25	18.34	2087861
2009-08-18	18.47	19.01	18.12	18.59	1121308
2009-08-19	18.36	18.77	18.11	18.59	1404800
2009-08-20	18.50	19.17	18.44	18.88	820543
2009-08-21	19.39	19.98	19.28	19.52	1023122
2009-08-24	19.74	20.05	19.50	19.62	1249548
2009-08-25	20.35	20.35	19.40	19.61	790386
2009-08-26	19.51	19.54	18.95	19.14	715612
2009-08-27	18.99	19.68	18.64	19.61	839521
2009-08-28	19.96	20.39	19.79	19.99	1105966
2009-08-31	19.28	19.56	19.14	19.44	809651
2009-09-01	19.45	19.77	18.45	18.63	1505243
2009-09-02	18.86	21.09	18.85	20.91	2517022
2009-09-03	21.38	22.42	21.22	21.95	3604734
2009-09-04	21.78	22.54	21.52	22.45	1722261
2009-09-08	23.85	24.39	22.90	23.03	3149921
2009-09-09	23.26	23.38	22.02	22.53	1864758
2009-09-10	22.70	23.92	22.35	23.77	1802682
2009-09-11	24.35	24.81	23.08	23.48	2327535
2009-09-14	23.02	23.57	22.76	23.22	1408461
2009-09-15	22.94	24.11	22.94	23.89	1510471
2009-09-16	24.42	24.66	24.03	24.22	1805139
2009-09-17	23.96	24.34	22.85	23.35	3094673
2009-09-18	23.39	23.58	22.55	23.24	2460500
2009-09-21	22.34	23.24	21.84	23.04	2259992
2009-09-22	23.77	24.06	23.36	23.54	1581392
2009-09-23	23.50	23.78	22.93	23.06	1773416
2009-09-24	23.08	23.34	21.56	21.80	2249731
2009-09-25	21.49	21.91	21.12	21.66	2328019
2009-09-28	21.69	22.30	21.42	21.47	1223774
2009-09-29	21.46	22.50	21.44	22.32	1446029
2009-09-30	22.78	22.90	21.84	22.80	1885996
2009-10-01	22.76	22.91	21.48	21.66	2074260
2009-10-02	20.87	22.17	20.81	21.54	1901304
2009-10-05	21.75	22.62	21.40	22.53	1107105
2009-10-06	23.64	25.28	23.45	24.87	4301061
2009-10-07	24.90	25.25	24.36	25.23	2024404
2009-10-08	25.64	26.09	25.20	25.92	3016362
2009-10-09	25.54	25.89	25.28	25.82	1349777
2009-10-12	26.06	26.70	25.35	25.53	1372846
2009-10-13	25.75	26.47	25.46	25.92	1771222
2009-10-14	25.71	25.75	24.35	24.46	4293727
2009-10-15	24.28	24.74	23.86	24.54	2752572
2009-10-16	24.20	24.77	24.01	24.02	2274804
2009-10-19	23.91	24.25	23.57	24.05	1723081
2009-10-20	24.17	24.33	22.87	23.51	2044675
2009-10-21	23.32	24.25	23.20	23.31	2128704
2009-10-22	23.35	23.40	22.69	23.10	1314191
2009-10-23	23.76	23.76	22.68	22.78	1453949
2009-10-26	23.04	23.39	21.43	21.69	2087428
2009-10-27	21.74	21.95	21.10	21.42	1510638
2009-10-28	21.07	21.57	20.35	20.47	2243774
2009-10-29	21.06	21.96	20.93	21.69	1676253
2009-10-30	21.47	21.60	20.28	20.92	1860868
2009-11-02	21.45	21.84	20.50	21.25	2053241
2009-11-03	20.88	22.96	20.81	22.88	2866729
2009-11-04	23.32	23.40	22.12	22.41	2017118
2009-11-05	22.72	22.88	22.20	22.51	1187578
2009-11-06	22.21	23.19	22.12	22.54	1979732
2009-11-09	23.32	23.73	23.05	23.06	1973557
2009-11-10	23.21	23.65	22.88	23.60	2510832
2009-11-11	24.12	24.30	23.41	24.16	3087576
2009-11-12	23.84	24.07	23.18	23.43	1806639
2009-11-13	23.28	24.20	23.28	24.15	1636596
2009-11-16	24.47	25.41	24.47	24.89	3129151
2009-11-17	24.73	25.23	24.33	25.23	1860765
2009-11-18	25.65	25.72	24.99	25.24	2322328
2009-11-19	25.00	25.26	24.27	25.16	1536634
2009-11-20	24.71	24.95	24.30	24.88	1093417
2009-11-23	25.63	26.14	24.96	25.26	1761918
2009-11-24	25.21	25.46	24.72	25.11	1112234
2009-11-25	25.50	26.26	25.37	26.20	2099133
2009-11-27	24.82	25.79	24.33	25.20	1352326
2009-11-30	25.10	25.81	24.94	25.24	1254706
2009-12-01	25.90	26.50	25.75	26.27	1899776
2009-12-02	26.59	27.31	26.20	27.18	3127315
2009-12-03	26.86	27.28	26.23	26.74	2015085
2009-12-04	26.52	26.61	24.53	25.74	3091504
2009-12-07	24.84	26.26	24.81	25.39	2251377
2009-12-08	24.75	26.41	24.57	24.69	1642983
2009-12-09	24.81	25.70	24.78	25.42	1424189
2009-12-10	25.69	25.69	24.87	25.37	1208540
2009-12-11	25.29	25.53	24.57	24.91	1237382
2009-12-14	25.14	25.27	24.66	25.09	1041147
2009-12-15	25.00	25.28	24.53	24.61	1469957
2009-12-16	24.91	25.20	24.70	24.88	1073962
2009-12-17	24.42	24.50	23.21	23.29	2236325
2009-12-18	23.32	24.07	23.09	24.04	2459748
2009-12-21	24.33	24.36	23.12	23.33	1729761
2009-12-22	23.24	23.69	22.91	23.49	1008737
2009-12-23	23.76	24.22	23.65	24.03	793594
2009-12-24	24.32	24.33	24.08	24.21	284706
2009-12-28	24.47	24.50	23.81	24.09	455183
2009-12-29	24.33	24.56	23.89	24.05	558970
2009-12-30	23.79	23.93	23.52	23.75	668603
2009-12-31	24.02	24.09	23.73	23.81	503341
2010-01-04	24.75	25.18	24.54	24.72	1433314
2010-01-05	24.78	25.18	24.33	24.80	1060797
2010-01-06	25.18	25.61	24.99	25.33	1652271
2010-01-07	25.48	25.48	24.85	25.31	1393562
2010-01-08	25.39	25.77	25.16	25.72	1178041
2010-01-11	26.42	26.44	25.64	25.71	1445228
2010-01-12	25.41	25.44	24.67	24.91	1670195
2010-01-13	25.12	25.77	24.58	25.70	1913831
2010-01-14	25.68	25.83	25.13	25.47	915762
2010-01-15	25.21	25.33	24.70	25.00	1205623
2010-01-19	24.79	25.29	24.71	25.27	1341190
2010-01-20	24.75	24.75	23.48	23.70	1795832
2010-01-21	23.61	23.80	22.50	22.50	1775988
2010-01-22	22.40	23.22	22.04	22.58	1224458
2010-01-25	22.83	22.83	22.12	22.35	795374
2010-01-26	22.00	22.73	21.56	22.35	1021117
2010-01-27	22.11	22.57	21.80	22.39	1123453
2010-01-28	22.75	22.76	21.68	22.05	1865823
2010-01-29	21.93	22.31	21.12	21.19	1314758
2010-02-01	21.40	22.55	21.40	22.54	1302176
2010-02-02	22.79	22.85	22.12	22.61	907358
2010-02-03	22.63	23.04	22.21	22.30	714665
2010-02-04	21.62	21.85	20.62	20.78	2231981
2010-02-05	20.93	21.99	20.25	21.98	2732646
2010-02-08	22.17	22.18	20.64	20.74	1615705
2010-02-09	21.24	22.00	21.11	21.50	1377834
2010-02-10	21.50	21.79	21.18	21.51	1049485
2010-02-11	21.52	22.67	21.52	22.48	1102758
2010-02-12	21.76	22.27	21.52	22.20	904032
2010-02-16	22.68	23.35	22.68	22.82	1195115
2010-02-17	22.55	22.73	21.75	21.83	2296075
2010-02-18	21.70	22.32	21.55	21.73	2056739
2010-02-19	21.54	21.97	21.23	21.68	1364734
2010-02-22	21.71	21.90	21.45	21.58	951328
2010-02-23	21.57	21.57	20.55	20.81	1726120
2010-02-24	20.61	21.01	20.42	20.49	1300594
2010-02-25	20.23	21.41	20.00	21.28	1846000
2010-02-26	21.62	21.62	21.03	21.50	736644
2010-03-01	21.60	21.87	21.24	21.79	1017537
2010-03-02	22.00	22.72	21.81	22.37	1335747
2010-03-03	22.64	22.89	22.32	22.58	1053473
2010-03-04	22.49	22.70	22.23	22.44	919640
2010-03-05	22.79	23.00	22.66	22.80	842698
2010-03-08	23.06	23.06	22.30	22.58	1009294
2010-03-09	22.29	23.05	22.25	22.72	985291
2010-03-10	22.96	23.05	22.19	22.64	1135219
2010-03-11	22.62	22.98	22.22	22.82	989823
2010-03-12	22.98	23.07	22.60	22.73	922259
2010-03-15	22.68	22.95	22.50	22.90	725620
2010-03-16	23.28	24.02	23.14	23.76	1421606
2010-03-17	23.73	24.24	23.68	24.14	1472069
2010-03-18	24.25	24.50	23.44	23.50	1527194
2010-03-19	23.54	23.71	22.76	23.16	2649757
2010-03-22	22.78	23.51	22.55	23.49	1218686
2010-03-23	23.31	23.91	23.05	23.65	971670
2010-03-24	23.24	23.24	22.43	22.47	1082611
2010-03-25	22.80	22.86	21.92	21.92	1395955
2010-03-26	21.94	22.82	21.86	22.44	1324453
2010-03-29	22.76	22.97	22.56	22.90	616396
2010-03-30	23.07	23.07	22.55	22.59	550883
2010-03-31	22.97	23.38	22.95	23.15	737300
2010-04-01	23.63	24.23	23.48	24.12	1124795
2010-04-05	24.22	24.75	24.21	24.64	842469
2010-04-06	24.48	24.76	24.31	24.32	695242
2010-04-07	24.41	25.00	24.37	24.73	971251
2010-04-08	24.59	24.96	24.12	24.62	717312
2010-04-09	24.93	25.42	24.70	25.42	1126981
2010-04-12	25.37	25.86	25.32	25.39	1431103
2010-04-13	25.32	25.38	24.61	25.17	876910
2010-04-14	25.24	25.64	24.89	25.15	990064
2010-04-15	25.16	25.34	24.83	25.04	811005
2010-04-16	24.60	25.03	24.57	24.93	2258664
2010-04-19	24.58	25.15	24.58	25.13	1535528
2010-04-20	25.45	25.76	25.41	25.52	1037031
2010-04-21	25.57	25.95	25.44	25.60	1229291
2010-04-22	25.40	25.73	25.05	25.73	1188559
2010-04-23	25.60	26.18	25.28	25.97	859521
2010-04-26	26.17	26.29	25.76	25.79	1567865
2010-04-27	25.43	26.22	25.33	26.00	1028705
2010-04-28	26.07	26.50	25.95	26.16	1209580
2010-04-29	26.24	26.63	26.00	26.58	893745
2010-04-30	26.65	27.00	26.43	26.44	980015
2010-05-03	26.84	26.86	26.01	26.30	756186
2010-05-04	26.03	26.29	24.83	25.27	1752405
2010-05-05	24.60	25.65	24.50	25.39	1281447
2010-05-06	25.39	26.00	24.50	25.46	2080387
2010-05-07	25.55	25.78	24.39	25.17	2410659
2010-05-10	25.89	26.24	25.29	25.90	1263981
2010-05-11	26.29	27.16	26.26	26.71	1896250
2010-05-12	27.34	28.41	27.25	27.87	2673718
2010-05-13	27.85	28.14	27.06	27.34	1225403
2010-05-14	27.78	28.08	26.73	27.74	1875454
2010-05-17	27.70	27.70	26.44	26.97	1373352
2010-05-18	26.91	27.36	26.64	27.04	1375562
2010-05-19	26.38	26.46	24.68	25.29	2503353
2010-05-20	24.61	24.94	23.70	23.93	2185736
2010-05-21	23.50	24.54	23.23	24.31	1832280
2010-05-24	24.62	25.10	23.98	24.04	1013553
2010-05-25	23.65	24.73	23.42	24.73	1362353
2010-05-26	25.15	25.59	24.73	24.74	1150162
2010-05-27	24.89	25.51	24.85	25.38	790599
2010-05-28	25.48	25.48	24.79	24.98	669706
2010-06-01	24.98	25.96	24.98	25.06	1119519
2010-06-02	25.06	25.59	24.94	25.49	593337
2010-06-03	25.40	25.50	24.96	25.44	933559
2010-06-04	24.71	25.15	24.03	24.07	1701249
2010-06-07	24.08	25.37	23.82	24.93	1572163
2010-06-08	25.22	25.70	24.99	25.24	1203085
2010-06-09	25.37	25.46	24.90	25.18	1489955
2010-06-10	25.33	25.71	25.21	25.28	1029128
2010-06-11	25.27	25.41	25.04	25.31	471574
2010-06-14	25.40	25.62	24.76	24.86	680579
2010-06-15	24.94	25.60	24.94	25.54	642814
2010-06-16	25.36	25.97	25.36	25.64	710310
2010-06-17	25.92	27.10	25.92	26.77	1998602
2010-06-18	27.20	27.82	27.11	27.71	1843475
2010-06-21	27.88	28.00	26.52	26.63	1194548
2010-06-22	26.73	27.22	26.38	26.49	712801
2010-06-23	26.51	26.90	26.12	26.76	572601
2010-06-24	26.73	27.14	26.42	26.50	653067
2010-06-25	26.97	27.50	26.80	27.16	993338
2010-06-28	27.25	27.69	26.56	26.76	1054790
2010-06-29	26.11	26.31	25.69	25.89	939015
2010-06-30	25.61	26.00	25.23	25.28	1246597
2010-07-01	25.02	25.30	23.83	24.56	1571224
2010-07-02	24.61	24.77	23.98	24.26	891036
2010-07-06	24.40	24.40	23.46	23.79	1017333
2010-07-07	23.70	24.43	23.62	24.39	618703
2010-07-08	24.48	24.67	23.61	24.06	748438
2010-07-09	24.18	25.20	24.18	24.85	668891
2010-07-12	24.80	24.98	24.34	24.58	444277
2010-07-13	25.29	25.48	24.68	24.76	579917
2010-07-14	24.64	25.01	24.35	24.72	486946
2010-07-15	25.06	25.06	24.44	24.79	500295
2010-07-16	24.44	24.44	23.79	23.99	852225
2010-07-19	23.75	23.75	22.21	22.62	1976376
2010-07-20	22.32	23.21	22.32	23.06	1542806
2010-07-21	23.25	23.39	22.80	22.92	700198
2010-07-22	23.18	23.67	23.04	23.25	702941
2010-07-23	23.25	23.56	23.05	23.20	638246
2010-07-26	23.38	23.50	22.90	23.17	579250
2010-07-27	23.33	23.35	22.29	22.41	861434
2010-07-28	22.26	23.02	22.26	22.74	596247
2010-07-29	22.88	23.02	22.52	22.53	718171
2010-07-30	22.56	23.04	22.52	22.96	1117044
2010-08-02	23.44	23.46	22.70	23.04	1059014
2010-08-03	23.00	23.87	23.00	23.42	799112
2010-08-04	23.84	24.18	23.77	23.86	748710
2010-08-05	23.83	24.03	23.65	23.75	390315
2010-08-06	23.86	24.30	23.74	23.79	472017
2010-08-09	23.79	23.86	23.27	23.54	549738
2010-08-10	23.21	23.81	22.99	23.56	541389
2010-08-11	23.40	23.65	22.94	23.13	626008
2010-08-12	23.03	23.77	23.01	23.42	685195
2010-08-13	23.22	23.49	22.97	23.02	491283
2010-08-16	23.14	23.44	23.14	23.35	439521
2010-08-17	23.51	23.70	23.33	23.43	602034
2010-08-18	23.26	24.04	23.03	23.92	649572
2010-08-19	23.77	24.64	23.77	24.02	1268993
2010-08-20	23.83	23.89	23.22	23.58	610480
2010-08-23	23.58	23.69	23.19	23.28	526573
2010-08-24	22.92	23.52	22.72	22.92	652283
2010-08-25	23.05	24.21	23.01	24.19	1375140
2010-08-26	24.31	25.04	24.22	24.68	1952283
2010-08-27	25.03	25.25	24.36	24.74	1702254
2010-08-30	24.57	24.84	24.20	24.59	853994
2010-08-31	24.74	25.50	24.64	24.76	1739934
2010-09-01	25.00	25.13	24.10	24.49	1148197
2010-09-02	24.74	25.26	24.54	25.05	856782
2010-09-03	25.00	26.04	24.86	25.93	1669359
2010-09-07	26.13	26.70	26.01	26.38	1974029
2010-09-08	26.60	26.96	26.25	26.47	1612315
2010-09-09	26.70	26.73	25.65	25.83	888381
2010-09-10	26.26	26.80	25.93	26.52	1055724
2010-09-13	26.61	26.91	26.38	26.55	1091349
2010-09-14	27.01	28.51	27.01	28.15	3070419
2010-09-15	28.03	28.37	27.69	28.10	1245530
2010-09-16	28.30	28.90	28.12	28.81	2438940
2010-09-17	29.03	29.10	28.35	28.43	2498542
2010-09-20	28.68	28.98	28.53	28.85	1336671
2010-09-21	28.64	28.84	27.83	28.67	1561587
2010-09-22	29.20	29.23	28.60	29.07	1441576
2010-09-23	28.70	29.13	28.35	28.74	1188303
2010-09-24	29.18	29.55	28.99	29.27	1137925
2010-09-27	29.48	29.56	29.10	29.32	889250
2010-09-28	28.92	29.60	28.51	29.54	1481771
2010-09-29	29.72	29.74	29.15	29.24	1091529
2010-09-30	29.53	29.75	28.59	29.59	1943824
2010-10-01	29.92	30.14	29.63	30.00	1201790
2010-10-04	29.77	29.84	29.04	29.24	953700
2010-10-05	29.50	29.99	29.47	29.78	1933494
2010-10-06	29.93	30.28	29.61	30.24	1344513
2010-10-07	30.39	30.50	28.84	29.20	2338483
2010-10-08	29.17	29.97	29.06	29.88	876350
2010-10-11	29.75	30.19	29.33	29.76	1076653
2010-10-12	29.50	29.74	28.93	29.52	1135188
2010-10-13	29.89	31.20	29.87	30.91	2413829
2010-10-14	31.06	31.54	30.73	30.85	1528587
2010-10-15	30.72	31.41	30.03	31.30	1978200
2010-10-18	31.03	31.55	30.65	31.20	1188197
2010-10-19	30.15	30.28	29.27	29.78	2620895
2010-10-20	29.88	30.66	29.72	30.32	2317203
2010-10-21	30.56	31.04	29.61	29.80	2111168
2010-10-22	30.16	30.54	29.49	30.53	1164549
2010-10-25	31.17	31.55	30.96	31.32	1563919
2010-10-26	30.83	31.63	30.55	31.15	1022264
2010-10-27	30.82	30.96	30.04	30.82	1081137
2010-10-28	31.17	31.48	30.73	31.34	991557
2010-10-29	31.46	32.30	31.46	31.92	1224478
2010-11-01	32.49	32.82	31.67	31.92	1241786
2010-11-02	32.25	32.43	31.84	32.30	1210755
2010-11-03	32.20	32.65	31.32	32.45	2002432
2010-11-04	33.60	34.52	33.45	34.51	2339772
2010-11-05	34.32	35.33	34.25	34.58	1560532
2010-11-08	34.80	36.64	34.63	36.41	2537042
2010-11-09	37.45	38.22	35.03	35.39	5011057
2010-11-10	35.68	36.87	34.43	36.82	3092469
2010-11-11	36.97	38.28	36.00	38.25	3032748
2010-11-12	37.35	37.80	35.75	36.78	2300574
2010-11-15	36.60	36.71	35.84	35.89	1389444
2010-11-16	35.13	35.74	34.27	34.96	2519940
2010-11-17	34.82	36.09	34.82	35.68	1153317
2010-11-18	36.66	37.10	36.37	36.44	1187360
2010-11-19	36.33	37.22	35.89	37.16	1011577
2010-11-22	37.30	38.39	36.73	38.27	1549237
2010-11-23	37.94	38.04	37.03	37.22	2207207
2010-11-24	37.28	37.62	36.82	37.02	1197708
2010-11-26	35.98	36.22	35.75	36.02	881012
2010-11-29	36.07	37.04	35.71	36.96	1145740
2010-11-30	37.19	38.29	37.05	37.45	1545984
2010-12-01	38.17	38.61	37.60	38.55	1650878
2010-12-02	38.55	39.47	38.51	39.15	1611454
2010-12-03	39.48	40.16	39.30	39.95	1050134
2010-12-06	40.56	40.95	40.19	40.92	1336079
2010-12-07	41.70	41.82	39.42	39.49	2144887
2010-12-08	38.90	39.35	38.12	38.78	2190726
2010-12-09	39.10	39.42	38.65	38.82	1297468
2010-12-10	38.73	39.29	38.02	39.13	1235109
2010-12-13	39.75	40.45	39.44	40.00	1389677
2010-12-14	40.17	40.41	39.37	39.82	1207072
2010-12-15	39.36	39.85	38.89	39.09	925522
2010-12-16	38.97	39.05	37.49	38.54	1379653
2010-12-17	38.29	39.05	37.97	38.76	1035220
2010-12-20	39.01	40.04	38.71	39.89	1201827
2010-12-21	39.80	40.16	39.47	40.00	746859
2010-12-22	39.98	40.24	39.56	39.59	957729
2010-12-23	39.33	40.50	39.00	40.04	758709
2010-12-27	39.84	40.00	38.90	39.35	593384
2010-12-28	40.40	41.00	39.98	40.87	1035249
2010-12-29	41.00	41.56	40.80	41.51	1011998
2010-12-30	41.88	41.88	40.75	40.99	582831
2010-12-31	41.36	41.82	41.14	41.21	529770
2011-01-03	41.92	42.33	40.51	40.75	934207
2011-01-04	40.17	40.40	38.04	39.00	2128674
2011-01-05	38.48	38.51	37.32	38.18	1776999
2011-01-06	38.00	38.23	36.76	36.97	1827370
2011-01-07	36.22	37.58	36.00	36.79	2114492
2011-01-10	36.75	37.57	36.38	37.38	1046158
2011-01-11	37.99	38.00	37.65	37.86	1141716
2011-01-12	38.16	38.32	37.22	37.69	1122715
2011-01-13	37.81	37.85	36.00	36.33	1321731
2011-01-14	35.82	36.09	35.01	35.08	2014213
2011-01-18	35.79	37.06	35.79	36.46	1529853
2011-01-19	37.61	37.70	35.40	35.60	1447459
2011-01-20	34.79	34.79	33.66	34.04	2588604
2011-01-21	33.82	34.12	32.82	32.93	2691609
2011-01-24	32.62	33.00	31.12	31.28	3764579
2011-01-25	31.11	32.31	30.66	31.91	3589160
2011-01-26	31.93	33.48	31.77	33.34	2719267
2011-01-27	33.77	33.80	31.80	32.34	2403491
2011-01-28	32.03	33.53	31.87	33.22	2035436
2011-01-31	33.17	33.50	32.47	32.81	1619875
2011-02-01	33.35	34.63	33.04	34.58	1965277
2011-02-02	34.61	34.77	33.64	33.96	1183671
2011-02-03	34.28	35.01	33.39	34.93	1639416
2011-02-04	35.30	35.36	34.05	34.19	1651510
2011-02-07	34.64	34.93	34.13	34.33	934687
2011-02-08	35.06	35.53	34.80	35.41	1651435
2011-02-09	35.67	35.93	34.19	34.35	1939692
2011-02-10	33.99	34.77	33.60	34.49	1036294
2011-02-11	34.48	35.13	33.93	34.00	1193370
2011-02-14	34.70	35.75	34.55	35.36	1467122
2011-02-15	36.60	36.92	35.90	36.53	2478438
2011-02-16	36.27	36.42	34.09	34.95	2893503
2011-02-17	34.90	35.45	34.33	35.40	1856290
2011-02-18	35.89	37.82	35.76	37.82	3955978
2011-02-22	40.19	41.15	38.05	38.10	3587496
2011-02-23	38.45	39.70	37.91	38.18	2666995
2011-02-24	38.00	38.23	36.61	36.65	1928494
2011-02-25	37.19	38.07	37.14	38.06	1016836
2011-02-28	38.69	39.31	38.17	39.11	1772920
2011-03-01	39.99	40.23	38.87	39.90	2558257
2011-03-02	40.26	40.44	39.24	39.72	1510920
2011-03-03	39.22	39.30	38.13	38.45	2317920
2011-03-04	39.02	39.86	38.90	39.55	1797690
2011-03-07	40.06	40.58	38.41	38.59	2757612
2011-03-08	38.45	38.94	36.86	38.83	2219552
2011-03-09	38.95	39.15	37.07	37.07	2557607
2011-03-10	36.20	36.39	34.90	35.29	2972225
2011-03-11	34.46	36.45	34.20	35.96	1879343
2011-03-14	35.60	35.87	34.70	35.14	1522997
2011-03-15	33.31	34.75	32.85	34.45	2375833
2011-03-16	34.60	34.97	33.21	33.64	1911810
2011-03-17	33.79	34.47	33.57	33.91	1363407
2011-03-18	34.37	35.25	34.09	34.72	2512129
2011-03-21	35.75	36.17	35.31	35.97	1213304
2011-03-22	35.74	36.00	35.10	35.55	1193653
2011-03-23	35.73	37.64	35.65	37.51	1711959
2011-03-24	38.00	38.49	37.12	37.36	2994401
2011-03-25	37.60	38.20	37.12	37.20	1677623
2011-03-28	36.90	37.15	36.09	36.13	1570758
2011-03-29	36.01	37.06	35.61	36.32	1159263
2011-03-30	37.10	37.25	36.54	37.02	1379225
2011-03-31	37.34	37.67	36.83	37.13	1506805
2011-04-01	36.85	37.44	36.15	36.93	1500736
2011-04-04	37.46	38.69	37.39	38.64	1846488
2011-04-05	38.57	40.09	38.21	40.06	2515148
2011-04-06	40.36	40.66	38.80	39.19	2699817
2011-04-07	39.27	40.00	39.05	39.34	2191407
2011-04-08	40.25	43.06	39.74	42.65	5784102
2011-04-11	42.96	42.96	40.35	40.95	3909038
2011-04-12	40.90	41.55	39.80	40.19	2852008
2011-04-13	40.66	41.41	40.42	41.09	2320306
2011-04-14	41.13	42.19	36.57	37.35	13688939
2011-04-15	38.01	38.69	37.01	38.07	4454995
2011-04-18	37.93	37.99	36.20	37.46	2757061
2011-04-19	37.48	37.69	36.17	36.53	3101363
2011-04-20	37.16	38.36	37.14	37.63	2323114
2011-04-21	37.92	38.09	36.80	37.42	1805067
2011-04-25	37.98	38.10	35.66	35.85	2948545
2011-04-26	35.73	35.85	34.94	35.59	2555193
2011-04-27	35.91	37.19	34.90	36.99	2461582
2011-04-28	37.21	37.62	36.16	36.30	1924596
2011-04-29	36.23	36.45	35.50	36.12	2122331
2011-05-02	35.02	35.96	34.19	34.50	2821046
2011-05-03	34.23	34.83	33.50	33.83	3708650
2011-05-04	33.99	34.87	33.19	34.53	3361030
2011-05-05	33.82	35.12	32.47	32.93	4414234
2011-05-06	33.24	34.35	33.00	33.21	2104877
2011-05-09	33.79	34.44	33.28	34.31	1549841
2011-05-10	34.44	34.49	33.54	33.65	1368557
2011-05-11	33.58	33.82	31.85	32.35	2328845
2011-05-12	31.73	33.00	31.34	32.25	2636376
2011-05-13	32.43	32.87	31.53	32.07	1556653
2011-05-16	32.23	33.23	31.98	32.11	1582837
2011-05-17	31.82	32.52	31.00	32.27	1873760
2011-05-18	32.57	33.10	32.36	32.77	1563495
2011-05-19	33.25	33.25	31.97	32.43	1573464
2011-05-20	32.21	33.11	31.57	32.61	1560586
2011-05-23	32.31	32.94	31.91	32.16	922738
2011-05-24	32.50	33.58	32.43	33.23	1622373
2011-05-25	33.29	34.27	33.25	33.80	1472710
2011-05-26	33.67	33.86	32.95	33.67	962750
2011-05-27	33.93	34.48	33.84	34.05	680654
2011-05-31	34.41	34.59	33.26	33.89	976341
2011-06-01	33.96	34.03	33.01	33.16	1277622
2011-06-02	33.08	33.50	32.02	32.35	1204555
2011-06-03	32.09	32.76	31.90	32.36	765940
2011-06-06	31.70	32.32	30.68	30.79	2379539
2011-06-07	31.09	31.29	30.40	30.86	1261120
2011-06-08	30.42	30.67	29.32	29.68	2090180
2011-06-09	29.72	30.54	29.41	30.31	1503420
2011-06-10	29.77	30.18	29.38	29.70	1301105
2011-06-13	29.51	30.19	28.92	29.06	1130469
2011-06-14	29.12	29.78	29.06	29.51	770225
2011-06-15	29.37	29.86	28.68	28.88	1178521
2011-06-16	28.77	29.10	27.85	28.17	1430817
2011-06-17	28.23	28.90	27.94	27.95	2284915
2011-06-20	27.87	28.83	27.60	28.56	1690867
2011-06-21	28.82	30.90	28.80	30.77	2909143
2011-06-22	30.77	31.23	30.39	30.45	1494123
2011-06-23	29.50	30.55	29.39	30.52	1392784
2011-06-24	30.45	30.49	29.46	29.66	997640
2011-06-27	29.06	29.65	28.81	29.30	919247
2011-06-28	29.23	29.96	28.98	29.72	910700
2011-06-29	30.29	30.97	29.65	30.80	1251374
2011-06-30	30.93	31.22	30.55	30.89	823460
2011-07-01	30.30	30.37	29.81	30.30	707599
2011-07-05	31.05	31.66	30.75	31.27	1460179
2011-07-06	31.72	31.85	31.29	31.47	1062455
2011-07-07	31.89	32.26	31.66	31.73	949396
2011-07-08	31.55	32.14	31.42	31.67	789265
2011-07-11	31.59	31.91	30.35	30.58	1265635
2011-07-12	30.44	31.95	30.37	31.66	968803
2011-07-13	32.46	33.67	32.28	33.13	2205857
2011-07-14	33.83	34.17	32.67	32.88	1801192
2011-07-15	33.19	33.78	33.06	33.41	1187676
2011-07-18	33.97	34.12	33.35	33.60	1419280
2011-07-19	33.00	33.49	32.80	33.14	1170227
2011-07-20	33.03	34.05	32.80	33.96	883935
2011-07-21	34.20	34.20	33.26	33.52	1002629
2011-07-22	33.67	34.29	33.64	33.77	728098
2011-07-25	33.98	34.14	32.02	32.52	2384755
2011-07-26	32.39	32.69	32.22	32.37	721332
2011-07-27	32.69	32.90	31.09	31.14	1200729
2011-07-28	31.10	31.39	30.47	31.09	950409
2011-07-29	30.83	31.00	30.16	30.18	1081218
2011-08-01	30.25	31.21	30.09	30.40	921867
2011-08-02	30.90	31.71	30.75	31.22	1078086
2011-08-03	31.61	32.89	31.50	32.65	2618731
2011-08-04	32.80	32.90	28.87	29.53	2484235
2011-08-05	29.37	29.94	27.71	28.68	1742558
2011-08-08	28.50	29.44	27.51	27.66	2221034
2011-08-09	27.06	28.80	26.44	28.79	1966433
2011-08-10	28.49	29.79	27.83	29.07	1662647
2011-08-11	28.36	29.34	27.35	29.06	1743515
2011-08-12	28.74	29.40	28.06	29.16	935388
2011-08-15	29.38	30.33	29.00	30.25	835301
2011-08-16	29.89	30.49	29.48	29.77	943260
2011-08-17	30.19	31.13	30.02	30.42	1567087
2011-08-18	30.38	30.62	29.10	29.39	1310301
2011-08-19	29.67	30.90	29.64	30.20	1404355
2011-08-22	30.49	32.90	30.49	32.74	2005081
2011-08-23	31.83	32.78	31.81	32.51	1813972
2011-08-24	32.10	32.44	31.16	31.52	1978924
2011-08-25	31.06	32.00	30.57	31.33	1265713
2011-08-26	31.25	31.77	30.44	31.75	1017050
2011-08-29	32.09	32.59	31.20	32.00	930276
2011-08-30	32.11	33.06	32.09	32.79	1068520
2011-08-31	33.00	33.50	32.26	32.74	1183737
2011-09-01	32.83	33.06	32.19	32.55	697602
2011-09-02	32.83	34.06	32.82	33.58	1322574
2011-09-06	33.37	34.20	32.68	33.49	1263994
2011-09-07	32.56	33.84	32.40	33.69	945918
2011-09-08	34.44	34.49	33.85	34.13	1053002
2011-09-09	33.85	34.35	33.13	33.55	1163709
2011-09-12	32.80	33.68	31.36	32.61	1085987
2011-09-13	32.80	33.41	32.14	33.33	1263216
2011-09-14	33.27	33.37	32.51	32.87	727242
2011-09-15	32.48	32.63	31.53	32.40	1184251
2011-09-16	32.56	32.95	32.14	32.50	1364102
2011-09-19	32.20	32.75	31.82	32.13	870933
2011-09-20	32.10	33.32	31.81	32.49	1145119
2011-09-21	32.59	33.50	31.96	32.08	1325720
2011-09-22	29.83	30.00	28.22	28.89	2123527
2011-09-23	27.52	28.83	26.83	27.07	2175307
2011-09-26	26.37	28.07	26.03	27.80	1822425
2011-09-27	29.00	29.13	27.71	27.90	1197789
2011-09-28	27.87	28.60	26.50	26.54	1459590
2011-09-29	27.13	27.50	26.32	27.14	1310987
2011-09-30	26.52	27.61	26.46	26.77	1018555
2011-10-03	27.32	27.40	25.71	25.80	1715600
2011-10-04	25.22	25.40	24.16	25.28	1867857
2011-10-05	24.84	26.67	24.53	26.57	1345418
2011-10-06	26.57	27.72	26.24	27.55	1319454
2011-10-07	27.65	27.99	26.58	27.20	1409433
2011-10-10	27.75	28.19	27.63	28.10	469906
2011-10-11	27.87	28.70	27.54	28.52	810681
2011-10-12	28.85	29.07	28.48	28.57	881730
2011-10-13	28.34	28.50	27.50	28.24	612482
2011-10-14	28.51	28.87	28.22	28.80	469136
2011-10-17	28.62	28.75	27.70	28.06	516444
2011-10-18	27.57	28.61	26.59	28.38	1376039
2011-10-19	28.28	28.52	26.80	27.00	914631
2011-10-20	26.72	27.26	26.14	26.51	959740
2011-10-21	27.09	27.47	26.85	27.31	481011
2011-10-24	27.61	29.46	27.56	29.07	1232614
2011-10-25	29.14	30.47	28.22	29.74	1376164
2011-10-26	29.41	30.08	28.09	28.77	2507996
2011-10-27	29.18	29.75	28.51	29.44	1657511
2011-10-28	29.25	30.44	29.07	29.56	1121409
2011-10-31	29.27	29.39	27.91	27.96	1423014
2011-11-01	27.09	28.23	26.67	27.71	1652875
2011-11-02	28.24	29.21	28.03	28.52	891803
2011-11-03	28.92	29.39	28.24	29.29	974939
2011-11-04	29.06	29.91	28.34	29.79	944925
2011-11-07	30.00	30.79	29.88	30.27	871679
2011-11-08	30.21	30.63	29.91	30.11	655465
2011-11-09	28.75	28.94	26.99	27.22	2625329
2011-11-10	26.98	27.19	25.64	25.94	1737122
2011-11-11	26.30	26.88	26.13	26.58	798361
2011-11-14	26.42	26.50	25.29	25.71	1750663
2011-11-15	25.90	26.15	25.12	25.50	1411480
2011-11-16	25.12	25.75	25.05	25.14	813829
2011-11-17	25.10	25.10	23.92	24.13	1315822
2011-11-18	24.34	24.63	23.82	24.01	930497
2011-11-21	23.73	23.95	23.08	23.85	1001160
2011-11-22	24.01	24.50	23.65	24.03	773606
2011-11-23	23.55	23.84	23.18	23.46	799172
2011-11-25	23.25	23.94	23.25	23.56	505459
2011-11-28	24.24	24.59	24.06	24.22	752084
2011-11-29	24.12	24.51	23.90	24.12	577748
2011-11-30	25.15	25.91	24.95	25.87	1028284
2011-12-01	26.01	26.11	24.93	25.48	846148
2011-12-02	25.86	25.86	24.41	24.56	729878
2011-12-05	24.56	25.30	24.40	24.58	867891
2011-12-06	24.29	24.99	24.09	24.71	914260
2011-12-07	24.65	24.72	24.13	24.47	963222
2011-12-08	24.43	24.72	23.81	24.44	1293694
2011-12-09	24.42	25.03	24.41	24.52	795338
2011-12-12	23.85	23.99	23.29	23.81	928406
2011-12-13	23.83	25.21	23.70	23.92	2031203
2011-12-14	23.29	23.53	22.22	22.53	2085175
2011-12-15	22.75	22.87	21.44	21.66	1658130
2011-12-16	21.93	22.45	21.89	22.15	1141872
2011-12-19	22.20	22.39	21.31	21.38	1058411
2011-12-20	21.82	22.49	21.74	22.22	751064
2011-12-21	22.12	22.68	22.04	22.23	1077803
2011-12-22	22.20	22.51	21.77	22.38	771739
2011-12-23	22.44	22.45	22.10	22.33	423202
2011-12-27	22.19	22.22	21.63	21.90	502706
2011-12-28	21.65	21.79	20.37	20.40	1588506
2011-12-29	20.19	21.09	19.93	21.07	1273655
2011-12-30	21.32	21.91	21.29	21.81	961080
2012-01-03	22.45	22.85	22.23	22.71	1233684
2012-01-04	22.68	22.98	22.28	22.53	583912
2012-01-05	22.43	22.93	21.96	22.55	651943
2012-01-06	22.74	22.92	22.27	22.31	535047
2012-01-09	22.45	22.49	22.02	22.37	474596
2012-01-10	22.92	23.17	22.82	22.87	619307
2012-01-11	22.74	24.64	22.64	24.48	2061726
2012-01-12	24.70	24.94	23.97	24.17	947820
2012-01-13	23.89	24.18	23.57	24.11	579653
2012-01-17	25.20	25.33	24.48	24.79	1159680
2012-01-18	24.71	24.89	24.41	24.74	889115
2012-01-19	24.93	25.13	24.25	24.62	1164073
2012-01-20	24.45	25.42	24.41	24.72	1727132
2012-01-23	23.64	23.67	22.16	22.29	5284139
2012-01-24	22.21	22.29	21.47	21.85	3116232
2012-01-25	21.44	22.43	21.00	22.37	6307551
2012-01-26	22.80	23.43	22.35	22.51	2970663
2012-01-27	22.62	23.36	22.42	23.17	2204591
2012-01-30	22.89	23.20	22.51	22.81	1982013
2012-01-31	23.34	23.55	22.67	22.88	2527609
2012-02-01	23.32	23.73	22.96	23.72	2321251
2012-02-02	23.74	24.34	23.62	24.03	1776559
2012-02-03	23.80	24.23	23.29	24.02	1590910
2012-02-06	23.74	24.01	23.55	23.80	977138
2012-02-07	23.75	24.22	23.35	23.82	1402526
2012-02-08	23.95	24.13	23.58	23.71	1163473
2012-02-09	24.01	24.15	23.61	23.98	2029563
2012-02-10	23.67	24.10	23.20	24.00	1919230
2012-02-13	24.12	24.16	23.62	23.75	1244321
2012-02-14	23.67	23.85	23.33	23.71	1320832
2012-02-15	23.75	24.07	23.40	23.61	1701944
2012-02-16	23.32	24.06	23.21	24.01	1675889
2012-02-17	24.00	24.39	23.84	23.96	1349959
2012-02-21	24.20	24.69	24.03	24.61	1606664
2012-02-22	24.50	25.18	24.35	25.17	2456113
2012-02-23	25.58	26.24	25.21	25.85	3204688
2012-02-24	25.85	26.02	25.39	25.60	1363576
2012-02-27	25.57	25.70	25.02	25.39	1069108
2012-02-28	25.73	26.31	25.62	26.24	2429760
2012-02-29	26.69	27.11	24.75	25.05	4567277
2012-03-01	25.30	25.57	24.80	25.25	2117328
2012-03-02	25.32	25.36	24.38	24.54	1650512
2012-03-05	24.33	24.42	23.45	23.74	2037823
2012-03-06	23.21	23.38	22.73	23.14	2045827
2012-03-07	23.22	23.63	22.88	23.37	1166275
2012-03-08	23.68	23.88	23.29	23.42	1292222
2012-03-09	23.37	24.02	23.08	23.64	967577
2012-03-12	23.53	23.57	22.31	22.39	3263456
2012-03-13	22.41	22.84	22.25	22.38	2203986
2012-03-14	22.10	22.14	21.58	21.84	2812073
2012-03-15	21.91	21.99	21.46	21.75	1905407
2012-03-16	21.69	21.93	21.22	21.29	4180817
2012-03-19	21.22	21.77	21.22	21.44	1771006
2012-03-20	21.10	21.61	20.93	21.55	1747947
2012-03-21	21.70	21.85	21.20	21.37	1381085
2012-03-22	21.00	21.28	20.83	21.23	1316002
2012-03-23	21.35	21.94	21.35	21.64	1176563
2012-03-26	21.91	22.11	21.66	21.88	1202008
2012-03-27	21.87	21.98	21.62	21.68	964623
2012-03-28	21.58	21.62	20.85	20.93	1580737
2012-03-29	20.94	21.69	20.72	21.68	2219636
2012-03-30	22.02	22.09	21.43	22.06	1826741
2012-04-02	22.09	22.70	21.95	22.32	1662203
2012-04-03	22.22	22.26	21.13	21.36	2394708
2012-04-04	20.99	21.18	20.48	21.06	2748951
2012-04-05	21.00	21.11	20.22	20.31	2969026
2012-04-09	20.31	20.58	20.10	20.13	1023633
2012-04-10	20.15	20.49	19.95	20.32	1565653
2012-04-11	20.29	20.57	19.97	20.04	1197204
2012-04-12	20.01	20.64	20.01	20.40	1416820
2012-04-13	20.38	20.39	19.88	20.03	1889518
2012-04-16	20.14	20.19	19.54	19.65	1701482
2012-04-17	19.68	19.98	19.40	19.73	1888436
2012-04-18	19.59	19.75	19.26	19.43	1826610
2012-04-19	19.56	19.86	19.25	19.27	1406556
2012-04-20	19.43	19.60	19.15	19.18	760003
2012-04-23	18.90	18.90	18.13	18.51	2091265
2012-04-24	18.56	18.79	18.34	18.47	1160916
2012-04-25	18.58	18.88	18.33	18.79	1853355
2012-04-26	19.00	19.28	18.79	19.19	1533151
2012-04-27	19.42	19.62	19.21	19.36	940103
2012-04-30	19.12	19.56	18.95	19.51	1994484
2012-05-01	19.57	19.67	19.13	19.21	1976255
2012-05-02	19.00	19.05	18.32	18.35	1881296
2012-05-03	18.26	18.27	17.25	17.64	3338108
2012-05-04	17.57	17.93	17.48	17.52	1297659
2012-05-07	17.64	17.69	17.09	17.32	1234760
2012-05-08	16.98	17.02	16.58	16.71	2706756
2012-05-09	16.53	17.24	16.28	16.84	2818641
2012-05-10	17.14	17.43	16.80	17.01	1634159
2012-05-11	16.84	17.02	16.50	16.55	1810108
2012-05-14	16.26	16.66	15.92	15.92	2674875
2012-05-15	16.13	16.18	14.94	15.08	4543457
2012-05-16	15.39	16.08	14.80	14.90	4643069
2012-05-17	15.31	16.49	15.29	16.04	4333958
2012-05-18	16.30	16.41	15.84	15.95	2638785
2012-05-21	16.02	16.49	15.99	16.42	1445386
2012-05-22	16.55	16.79	16.20	16.32	2150955
2012-05-23	15.94	17.15	15.80	17.13	2657681
2012-05-24	17.30	17.47	16.50	16.86	2023169
2012-05-25	16.90	17.02	16.62	16.91	934621
2012-05-29	17.20	17.27	16.48	16.76	1722928
2012-05-30	16.48	17.08	16.06	17.04	2139398
2012-05-31	16.99	17.23	16.20	16.58	2044550
2012-06-01	16.92	17.40	16.70	17.18	2442835
2012-06-04	17.31	17.62	16.98	17.60	2129185
2012-06-05	17.50	17.82	17.50	17.70	1397270
2012-06-06	18.07	18.94	18.00	18.59	3139385
2012-06-07	18.70	18.83	17.86	18.29	2311205
2012-06-08	18.06	18.52	17.83	18.38	1237576
2012-06-11	18.57	18.64	17.90	18.07	1828738
2012-06-12	18.29	18.47	18.04	18.38	1622990
2012-06-13	18.51	18.92	18.24	18.35	1688743
2012-06-14	18.32	18.46	17.94	18.26	2243794
2012-06-15	18.33	18.58	17.99	18.33	4519808
2012-06-18	18.11	18.64	17.76	18.49	1615358
2012-06-19	18.63	18.93	18.30	18.75	1139462
2012-06-20	18.63	19.58	18.52	18.98	2522324
2012-06-21	18.65	18.66	17.73	17.75	1793987
2012-06-22	17.74	17.88	17.15	17.23	2026653
2012-06-25	17.10	17.37	16.79	17.20	1425947
2012-06-26	17.15	17.32	16.65	16.81	1164401
2012-06-27	16.84	17.08	16.57	16.95	915888
2012-06-28	16.85	16.87	16.12	16.47	1305819
2012-06-29	17.23	17.31	16.66	16.88	1261600
2012-07-02	16.73	16.98	16.20	16.23	1582796
2012-07-03	16.73	17.07	16.60	16.79	1232660
2012-07-05	16.72	16.74	16.25	16.28	1572903
2012-07-06	16.10	16.17	15.67	15.80	1646132
2012-07-09	15.76	15.76	14.81	15.05	3268445
2012-07-10	15.12	15.29	14.46	14.52	2390211
2012-07-11	14.68	14.69	14.37	14.60	2126949
2012-07-12	14.32	14.70	14.17	14.57	1707918
2012-07-13	14.76	14.87	14.55	14.64	1697468
2012-07-16	14.75	14.75	14.33	14.49	1284647
2012-07-17	14.46	14.58	14.05	14.30	1690905
2012-07-18	14.11	14.47	14.07	14.18	1382951
2012-07-19	14.51	14.60	14.22	14.27	1108640
2012-07-20	14.19	14.34	14.08	14.21	1001006
2012-07-23	13.98	13.99	13.57	13.67	1146324
2012-07-24	13.76	13.88	13.49	13.63	690534
2012-07-25	13.93	14.15	13.74	13.97	911440
2012-07-26	14.16	14.20	13.81	14.06	951914
2012-07-27	14.10	14.49	13.96	14.31	1200918
2012-07-30	14.39	14.76	14.32	14.70	1208108
2012-07-31	14.83	15.28	14.76	14.94	2091240
2012-08-01	14.80	15.12	14.15	14.76	1660929
2012-08-02	14.68	14.96	14.50	14.56	1301865
2012-08-03	14.81	15.10	14.66	14.90	1449134
2012-08-06	15.05	15.79	14.97	15.51	1245209
2012-08-07	15.73	15.85	15.47	15.59	1128869
2012-08-08	15.53	15.95	15.51	15.52	1192748
2012-08-09	15.62	15.86	15.38	15.83	761240
2012-08-10	15.81	15.97	15.67	15.79	1169137
2012-08-13	15.80	15.98	15.53	15.64	739719
2012-08-14	15.63	15.76	15.25	15.38	879588
2012-08-15	15.12	15.43	14.72	15.35	2061438
2012-08-16	15.54	16.49	15.45	16.38	2786221
2012-08-17	16.41	16.63	16.25	16.33	1245158
2012-08-20	16.33	16.90	16.30	16.81	2576146
2012-08-21	17.14	17.42	16.85	17.00	3700804
2012-08-22	17.21	17.39	16.72	17.38	2569589
2012-08-23	17.72	17.85	17.16	17.27	2693881
2012-08-24	17.32	17.39	16.96	17.27	1529188
2012-08-27	17.41	17.48	17.13	17.15	1345540
2012-08-28	17.27	17.35	17.12	17.19	1725499
2012-08-29	17.21	17.25	16.66	16.84	1661500
2012-08-30	16.80	17.00	16.62	16.69	1320230
2012-08-31	16.95	17.62	16.69	17.60	2097302
2012-09-04	17.75	18.32	17.52	18.27	2984974
2012-09-05	18.28	18.38	17.62	18.02	1781664
2012-09-06	18.50	18.75	18.27	18.58	2789180
2012-09-07	19.00	19.17	18.90	19.04	1984148
2012-09-10	19.09	19.23	18.71	18.74	1958905
2012-09-11	18.91	19.09	18.65	18.77	1483550
2012-09-12	18.92	19.00	18.27	18.58	2284530
2012-09-13	18.48	19.82	18.29	19.61	4457060
2012-09-14	19.72	20.58	19.70	20.56	3598028
2012-09-17	21.07	21.36	20.50	21.02	5550740
2012-09-18	21.10	21.52	20.50	21.49	3698167
2012-09-19	21.67	22.00	21.33	21.74	3388057
2012-09-20	21.52	21.98	21.27	21.83	2922266
2012-09-21	22.20	22.55	21.83	22.46	6009763
2012-09-24	22.11	22.11	20.92	21.08	4364778
2012-09-25	21.46	21.73	20.63	20.64	3323962
2012-09-26	20.35	21.18	20.01	21.05	4048196
2012-09-27	21.46	21.88	21.15	21.83	2670983
2012-09-28	21.85	21.97	21.38	21.44	2752347
2012-10-01	21.72	22.07	21.51	21.67	2421211
2012-10-02	22.05	22.06	21.56	21.80	2348822
2012-10-03	21.80	21.93	21.47	21.61	1555855
2012-10-04	21.86	22.19	21.76	22.19	2574911
2012-10-05	22.09	22.46	21.82	22.05	1781005
2012-10-08	21.89	22.03	21.49	21.49	1576353
2012-10-09	21.60	21.77	21.12	21.19	2736681
2012-10-10	21.13	21.57	20.88	21.20	1915081
2012-10-11	21.41	21.77	21.23	21.50	1497968
2012-10-12	21.52	21.62	21.08	21.19	1288033
2012-10-15	21.04	21.21	20.72	21.19	2004516
2012-10-16	21.26	21.62	21.26	21.57	1475473
2012-10-17	21.70	22.04	21.32	21.80	1525251
2012-10-18	21.60	21.82	21.17	21.39	1870751
2012-10-19	21.13	21.35	20.60	21.17	2418399
2012-10-22	21.09	21.94	21.02	21.91	2053389
2012-10-23	21.50	21.68	21.23	21.40	1581564
2012-10-24	21.49	21.59	20.65	20.73	1847282
2012-10-25	21.11	21.57	21.01	21.21	1901622
2012-10-26	21.26	21.63	21.15	21.30	1186495
2012-10-31	21.43	22.14	21.40	21.97	1782238
2012-11-01	21.98	22.83	21.97	22.62	2356570
2012-11-02	22.45	22.49	21.70	21.75	2359104
2012-11-05	21.75	21.96	21.31	21.39	1424269
2012-11-06	21.68	21.74	20.73	21.61	2768481
2012-11-07	21.64	21.75	20.83	21.43	2357213
2012-11-08	20.48	21.01	19.82	20.36	4539922
2012-11-09	20.11	20.58	20.11	20.33	1572132
2012-11-12	20.35	20.42	19.70	19.80	1443375
2012-11-13	19.57	19.83	19.20	19.56	1508785
2012-11-14	19.60	19.60	18.54	18.57	2463249
2012-11-15	18.54	18.77	17.89	18.25	3389034
2012-11-16	18.06	18.52	17.79	18.35	1747982
2012-11-19	18.83	18.94	18.54	18.87	1388836
2012-11-20	18.75	18.90	18.61	18.81	1104959
2012-11-21	18.79	19.06	18.60	19.05	1015521
2012-11-23	18.98	19.45	18.97	19.42	567762
2012-11-26	19.40	19.42	18.97	19.33	1094201
2012-11-27	19.27	19.37	18.99	19.02	1028802
2012-11-28	18.59	18.91	18.31	18.88	1353854
2012-11-29	19.00	19.21	18.90	19.19	1080249
2012-11-30	19.11	19.30	18.69	19.05	1114251
2012-12-03	19.23	19.23	18.61	18.63	1020616
2012-12-04	18.35	18.86	18.30	18.65	1177181
2012-12-05	18.54	18.68	18.04	18.07	1521397
2012-12-06	18.00	18.47	17.97	18.05	1168439
2012-12-07	18.26	18.47	18.16	18.35	827410
2012-12-10	18.61	19.10	18.55	19.05	1229331
2012-12-11	19.02	19.21	18.93	19.09	1205214
2012-12-12	19.16	19.84	19.08	19.73	1732108
2012-12-13	19.26	19.26	18.56	18.79	1762562
2012-12-14	18.74	19.00	18.59	18.81	1271670
2012-12-17	18.86	18.88	18.54	18.71	1072854
2012-12-18	18.67	18.70	18.00	18.07	1847220
2012-12-19	17.91	18.12	17.81	17.89	1894501
2012-12-20	17.66	17.98	17.26	17.97	2576006
2012-12-21	17.72	18.30	17.72	18.17	3796733
2012-12-24	18.10	18.39	17.93	18.35	628305
2012-12-26	18.50	18.51	18.07	18.25	643603
2012-12-27	18.12	18.82	18.12	18.60	1737526
2012-12-28	18.45	18.65	18.12	18.16	830820
2012-12-31	18.15	18.75	18.09	18.73	1131919
2013-01-02	19.32	19.34	19.05	19.21	1387199
2013-01-03	19.17	19.28	18.26	18.34	1507206
2013-01-04	18.24	18.57	18.02	18.53	1124185
2013-01-07	18.49	18.51	18.22	18.43	860208
2013-01-08	18.42	18.46	18.07	18.41	1173848
2013-01-09	18.44	18.54	18.31	18.51	814373
2013-01-10	18.71	19.09	18.63	18.65	1466347
2013-01-11	18.69	18.93	18.33	18.83	1206269
2013-01-14	18.89	19.40	18.75	19.20	2527834
2013-01-15	18.56	19.20	18.42	18.83	1756600
2013-01-16	18.75	18.75	18.47	18.69	1010060
2013-01-17	18.57	18.76	18.25	18.55	1298629
2013-01-18	18.68	18.78	18.36	18.42	796682
2013-01-22	18.45	19.12	18.31	18.83	1778510
2013-01-23	18.75	18.91	18.47	18.53	1286054
2013-01-24	18.34	18.54	17.76	17.81	2033818
2013-01-25	17.55	17.83	17.51	17.61	1595024
2013-01-28	17.55	17.64	17.28	17.32	1064812
2013-01-29	17.54	17.84	17.49	17.78	1042560
2013-01-30	17.93	18.26	17.56	17.61	1606500
2013-01-31	17.61	17.67	17.31	17.51	1480066
2013-02-01	17.74	17.91	17.58	17.64	990854
2013-02-04	17.60	18.03	17.56	17.69	815489
2013-02-05	17.91	17.92	17.60	17.76	804391
2013-02-06	17.79	17.94	17.71	17.83	477068
2013-02-07	17.71	17.93	17.60	17.76	722860
2013-02-08	17.76	17.93	17.69	17.82	557130
2013-02-11	17.58	17.58	17.41	17.52	882064
2013-02-12	17.40	17.61	17.28	17.54	826809
2013-02-13	17.51	17.65	17.12	17.24	926833
2013-02-14	17.35	17.45	17.17	17.34	851312
2013-02-15	17.09	17.19	16.72	16.82	1316551
2013-02-19	16.62	16.80	16.44	16.59	1088611
2013-02-20	16.23	16.26	15.54	15.57	2244508
2013-02-21	15.58	16.73	15.50	16.56	2789047
2013-02-22	16.54	16.72	16.39	16.60	1585820
2013-02-25	17.00	17.50	16.92	17.26	1922447
2013-02-26	17.49	17.50	16.99	17.21	1636180
2013-02-27	17.11	17.19	16.80	16.95	1226311
2013-02-28	16.81	16.93	16.36	16.48	1192867
2013-03-01	16.48	16.77	16.03	16.24	1800343
2013-03-04	16.18	16.23	15.47	15.56	1905369
2013-03-05	15.78	15.91	15.45	15.46	1617839
2013-03-06	15.45	16.17	15.13	16.11	2661303
2013-03-07	16.11	16.49	15.80	15.82	1487716
2013-03-08	15.71	16.41	15.60	16.15	1552099
2013-03-11	16.15	16.38	16.01	16.14	991068
2013-03-12	16.33	16.99	16.15	16.83	1659951
2013-03-13	16.80	16.95	16.44	16.51	1624907
2013-03-14	16.34	16.72	16.30	16.60	1108532
2013-03-15	16.59	16.79	16.52	16.71	2364959
2013-03-18	16.80	16.94	16.54	16.74	1605781
2013-03-19	16.74	16.84	16.46	16.51	1652391
2013-03-20	16.53	16.58	16.02	16.08	1793791
2013-03-21	16.25	16.81	16.17	16.77	1419784
2013-03-22	16.66	16.79	16.40	16.48	1365806
2013-03-25	16.38	16.53	16.12	16.39	1246677
2013-03-26	16.30	16.30	16.00	16.21	1130665
2013-03-27	16.21	16.61	16.02	16.57	1154257
2013-03-28	16.36	16.48	16.21	16.38	813870
2013-04-01	16.36	16.36	15.85	15.94	1138584
2013-04-02	15.82	15.86	15.18	15.23	1991387
2013-04-03	15.18	15.57	14.43	14.60	3334373
2013-04-04	14.51	15.30	14.12	15.27	2560302
2013-04-05	15.51	15.58	15.09	15.35	2234437
2013-04-08	15.33	15.37	14.94	15.02	1660273
2013-04-09	15.09	15.65	14.94	15.59	1839861
2013-04-10	15.43	15.59	15.28	15.51	1923914
2013-04-11	15.50	15.64	15.38	15.46	1667212
2013-04-12	15.16	15.20	14.63	14.67	2461353
2013-04-15	13.76	14.07	12.95	13.00	5840233
2013-04-16	13.51	13.63	12.52	12.63	4694660
2013-04-17	12.57	12.75	11.88	11.92	4376933
2013-04-18	12.00	12.34	11.78	12.17	3224757
2013-04-19	12.35	12.50	11.91	12.31	2097115
2013-04-22	12.54	12.60	12.07	12.30	1470027
2013-04-23	12.11	12.33	11.87	12.13	1626594
2013-04-24	12.39	12.89	12.30	12.82	1862685
2013-04-25	13.16	13.32	12.83	13.06	3421427
2013-04-26	13.14	13.16	12.53	12.69	1703226
2013-04-29	12.85	13.10	12.73	12.74	1814877
2013-04-30	12.68	13.20	12.50	13.20	2365945
2013-05-01	12.78	13.23	12.65	13.01	1712427
2013-05-02	13.19	13.37	13.03	13.33	2607045
2013-05-03	13.41	13.53	13.05	13.16	1670074
2013-05-06	13.14	13.21	12.86	12.98	1326855
2013-05-07	12.81	12.81	12.46	12.69	2025683
2013-05-08	12.85	13.12	12.68	13.12	1742082
2013-05-09	12.92	13.25	12.68	12.78	2087137
2013-05-10	12.52	13.00	12.41	12.98	2196961
2013-05-13	12.92	12.95	12.59	12.61	2209925
2013-05-14	12.53	12.90	12.35	12.42	2176819
2013-05-15	12.19	12.30	11.89	11.95	2604023
2013-05-16	11.88	12.27	11.65	12.08	2476782
2013-05-17	11.90	12.11	11.73	11.74	4391066
2013-05-20	11.62	13.04	11.51	12.94	4184848
2013-05-21	12.56	12.77	12.26	12.41	2620452
2013-05-22	12.61	12.99	12.24	12.37	3220739
2013-05-23	12.58	12.65	12.17	12.20	2574814
2013-05-24	12.14	12.46	12.12	12.18	1819639
2013-05-28	12.11	12.33	11.85	11.90	2493529
2013-05-29	12.00	12.39	11.91	12.35	1996410
2013-05-30	12.55	13.10	12.55	12.94	3490473
2013-05-31	12.78	12.85	12.10	12.21	7891270
2013-06-03	12.37	12.80	12.30	12.75	2916428
2013-06-04	12.56	12.79	12.42	12.65	3038084
2013-06-05	12.70	12.89	12.56	12.72	2421627
2013-06-06	12.68	13.00	12.62	12.88	1951830
2013-06-07	12.67	12.69	12.13	12.26	2425165
2013-06-10	12.25	12.43	12.11	12.29	1364536
2013-06-11	12.07	12.23	11.93	11.97	1604560
2013-06-12	12.06	12.42	11.99	12.09	1640565
2013-06-13	12.01	12.30	11.98	12.28	1625977
2013-06-14	12.33	12.41	12.08	12.13	2351422
2013-06-17	12.10	12.31	11.98	12.11	1668472
2013-06-18	12.05	12.18	11.82	11.85	2000629
2013-06-19	11.85	11.98	11.45	11.48	2350468
2013-06-20	10.92	11.31	10.85	10.97	3462426
2013-06-21	11.03	11.25	10.74	11.12	4709946
2013-06-24	11.03	11.05	10.69	10.73	2980772
2013-06-25	10.83	10.90	10.56	10.74	2446757
2013-06-26	10.35	10.69	10.23	10.32	3545213
2013-06-27	10.52	11.02	10.45	10.87	3323930
2013-06-28	10.68	11.75	10.67	11.64	4613588
2013-07-01	11.58	11.99	11.58	11.79	3257396
2013-07-02	11.61	11.78	11.13	11.26	2033427
2013-07-03	11.38	11.71	11.30	11.70	1344154
2013-07-05	11.19	11.41	11.09	11.39	1679615
2013-07-08	11.52	11.52	11.10	11.14	1633357
2013-07-09	11.33	11.64	11.29	11.53	1528483
2013-07-10	11.54	11.59	11.11	11.24	2699042
2013-07-11	11.75	11.91	11.63	11.89	2716773
2013-07-12	11.66	11.86	11.65	11.80	1346612
2013-07-15	11.83	11.96	11.67	11.84	1381970
2013-07-16	11.95	12.36	11.84	12.33	2224353
2013-07-17	12.31	12.43	11.84	11.96	2810494
2013-07-18	12.08	12.15	11.91	11.98	1536031
2013-07-19	12.04	12.41	12.04	12.40	1629909
2013-07-22	12.91	12.94	12.68	12.83	3646882
2013-07-23	12.80	13.29	12.61	13.27	3063392
2013-07-24	13.20	13.22	12.40	12.67	2139435
2013-07-25	12.68	13.12	12.62	12.91	1902714
2013-07-26	12.77	12.90	12.41	12.85	2965287
2013-07-29	12.81	12.91	12.67	12.74	1395181
2013-07-30	12.79	12.96	12.54	12.83	1662000
2013-07-31	12.85	13.00	12.39	12.76	2624234
2013-08-01	12.77	12.82	12.23	12.40	3380010
2013-08-02	12.44	12.60	12.19	12.20	1849187
2013-08-05	12.18	12.39	12.11	12.16	1133912
2013-08-06	12.04	12.10	11.62	11.66	2244698
2013-08-07	11.57	11.91	11.55	11.73	1642055
2013-08-08	11.92	12.67	11.88	12.58	3239019
2013-08-09	12.59	13.00	12.41	12.87	2637313
2013-08-12	13.39	13.69	13.30	13.60	3646927
2013-08-13	13.63	13.63	13.14	13.29	2777395
2013-08-14	13.36	14.00	13.36	13.79	3190912
2013-08-15	13.69	14.07	13.35	14.00	5452425
2013-08-16	14.16	14.24	13.54	13.64	3704882
2013-08-19	13.63	13.78	13.18	13.23	2876875
2013-08-20	13.23	13.86	13.15	13.65	2946409
2013-08-21	13.58	13.58	13.11	13.13	2449583
2013-08-22	13.27	13.53	13.18	13.34	1378206
2013-08-23	13.39	13.60	13.21	13.51	3455245
2013-08-26	13.76	13.82	13.37	13.54	2637337
2013-08-27	13.83	13.94	12.87	12.88	3144751
2013-08-28	13.12	13.18	12.50	12.53	3089048
2013-08-29	12.41	12.61	12.12	12.39	3420320
2013-08-30	12.20	12.51	12.13	12.22	1882457
2013-09-03	12.57	12.69	12.32	12.45	2639623
2013-09-04	12.26	12.40	12.17	12.27	2884803
2013-09-05	12.21	12.27	11.90	11.99	2560712
2013-09-06	12.23	12.25	11.91	11.98	2434451
2013-09-09	11.93	12.03	11.77	11.82	2327851
2013-09-10	11.67	11.85	11.56	11.57	3075200
2013-09-11	11.65	11.74	11.44	11.68	2528785
2013-09-12	11.39	11.44	11.11	11.13	3323386
2013-09-13	11.07	11.43	11.03	11.16	4756830
2013-09-16	11.17	11.27	10.93	11.01	5011679
2013-09-17	11.04	11.12	10.93	11.08	2193693
2013-09-18	10.99	12.26	10.98	12.12	4989255
2013-09-19	12.30	12.30	11.61	11.80	3801753
2013-09-20	11.66	11.66	11.12	11.14	10900423
2013-09-23	11.09	11.31	10.87	10.89	3491944
2013-09-24	10.78	10.97	10.68	10.81	4694757
2013-09-25	10.89	11.09	10.76	10.90	2456948
2013-09-26	10.92	11.04	10.56	10.61	2475811
2013-09-27	10.73	10.86	10.59	10.65	1960506
2013-09-30	10.51	10.71	10.50	10.55	2132332
2013-10-01	10.30	10.35	10.09	10.29	2798106
2013-10-02	10.36	10.66	10.36	10.40	2207901
2013-10-03	10.48	10.55	10.21	10.21	1970981
2013-10-04	10.28	10.37	10.19	10.28	1637658
2013-10-07	10.37	10.60	10.37	10.41	1816635
2013-10-08	10.38	10.57	10.06	10.10	2003468
2013-10-09	10.01	10.17	9.78	10.04	2917892
2013-10-10	10.06	10.33	9.90	10.09	2014675
2013-10-11	10.04	10.11	9.85	9.89	2058753
2013-10-14	9.95	10.08	9.81	9.90	1869891
2013-10-15	9.85	10.27	9.81	10.17	2179325
2013-10-16	10.20	10.28	9.98	10.07	1399988
2013-10-17	10.39	10.77	10.35	10.60	2986165
2013-10-18	10.59	10.79	10.51	10.61	2195044
2013-10-21	10.71	10.89	10.67	10.83	1614156
2013-10-22	10.96	11.19	10.96	11.11	2108407
2013-10-23	11.01	11.08	10.68	10.69	2085220
2013-10-24	10.89	11.11	10.89	11.00	1785390
2013-10-25	10.94	11.14	10.81	11.08	1624685
2013-10-28	11.13	11.25	11.01	11.13	1830198
2013-10-29	11.12	11.15	10.64	10.66	2889024
2013-10-30	10.84	11.05	10.52	10.90	2020236
2013-10-31	10.69	10.79	10.55	10.62	2067347
2013-11-01	10.52	10.65	10.20	10.27	2265125
2013-11-04	10.38	10.56	10.34	10.47	1649446
2013-11-05	10.46	10.50	10.30	10.46	1490777
2013-11-06	10.59	10.65	10.51	10.60	1650997
2013-11-07	10.47	10.56	10.22	10.22	2705303
2013-11-08	10.10	10.42	10.01	10.42	1732817
2013-11-11	10.39	10.52	10.17	10.51	1254446
2013-11-12	10.45	10.59	10.16	10.23	2275680
2013-11-13	10.26	10.38	10.23	10.29	1439964
2013-11-14	10.70	11.14	10.67	11.07	4669396
2013-11-15	11.15	11.27	11.07	11.13	2506554
2013-11-18	11.15	11.15	10.85	10.90	1596421
2013-11-19	10.92	11.02	10.82	10.96	1083175
2013-11-20	10.88	11.06	10.60	10.69	1620371
2013-11-21	10.61	10.62	10.27	10.48	1974231
2013-11-22	10.50	10.72	10.37	10.47	1422300
2013-11-25	10.33	10.64	10.28	10.47	2218293
2013-11-26	10.40	10.45	10.12	10.16	2819963
2013-11-27	10.23	10.31	10.05	10.16	2004407
2013-11-29	10.40	10.85	10.28	10.79	1793721
2013-12-02	10.59	10.59	10.16	10.16	2552864
2013-12-03	10.12	10.26	9.98	10.08	3977037
2013-12-04	10.14	10.59	10.10	10.54	2817105
2013-12-05	10.50	10.50	10.21	10.25	1758149
2013-12-06	10.30	10.54	10.22	10.29	1593045
2013-12-09	10.31	10.66	10.30	10.64	2103844
2013-12-10	10.93	11.26	10.88	11.19	2828773
2013-12-11	11.25	11.25	10.78	10.78	1846484
2013-12-12	10.50	10.93	10.50	10.89	2003723
2013-12-13	11.04	11.19	10.93	10.99	1422449
2013-12-16	11.01	11.23	10.95	11.13	1955867
2013-12-17	11.20	11.20	10.95	11.12	1444889
2013-12-18	11.33	11.58	11.03	11.04	3434200
2013-12-19	10.91	11.01	10.73	10.95	2003583
2013-12-20	11.06	11.35	10.98	11.14	3487790
2013-12-23	11.23	11.42	11.10	11.27	1721617
2013-12-24	11.27	11.60	11.27	11.60	1091620
2013-12-26	11.81	11.83	11.39	11.50	1994498
2013-12-27	11.55	11.67	11.49	11.67	1340307
2013-12-30	11.57	11.71	11.44	11.45	2205332
2013-12-31	11.35	11.73	11.22	11.70	2055949
2014-01-02	11.91	12.09	11.81	11.96	2452145
2014-01-03	12.09	12.09	11.77	11.84	1710016
2014-01-06	11.90	12.01	11.75	11.82	1383899
2014-01-07	11.70	11.77	11.52	11.76	1575828
2014-01-08	11.59	11.80	11.55	11.67	1455873
2014-01-09	11.70	11.70	11.45	11.51	1461322
2014-01-10	11.73	12.09	11.66	12.04	1870982
2014-01-13	12.03	12.27	11.89	12.26	1694623
2014-01-14	12.32	12.73	12.14	12.14	2930923
2014-01-15	12.11	12.53	12.07	12.47	1665401
2014-01-16	12.61	12.72	12.46	12.60	1626895
2014-01-17	12.69	12.98	12.64	12.89	1942229
2014-01-21	12.85	13.28	12.58	13.11	2334104
2014-01-22	13.10	13.13	12.80	12.84	1751845
2014-01-23	13.06	13.45	13.05	13.12	1815499
2014-01-24	13.25	13.39	12.58	12.87	2374377
2014-01-27	12.68	12.75	12.19	12.20	2548947
2014-01-28	12.23	12.61	12.15	12.57	2065286
2014-01-29	12.84	12.90	12.57	12.88	1991149
2014-01-30	12.49	12.93	12.40	12.80	1595259
2014-01-31	12.60	12.75	12.36	12.60	1821894
2014-02-03	12.72	12.93	12.36	12.40	1789896
2014-02-04	12.33	12.71	12.24	12.70	1550428
2014-02-05	12.93	12.96	12.57	12.63	1318084
2014-02-06	12.71	12.88	12.64	12.80	918074
2014-02-07	12.80	13.16	12.77	13.15	1371429
2014-02-10	13.31	13.48	13.18	13.29	2051487
2014-02-11	13.33	13.84	13.33	13.82	2114153
2014-02-12	13.85	13.92	13.36	13.37	2024733
2014-02-13	13.37	14.14	13.24	14.08	2613475
2014-02-14	14.65	14.70	14.12	14.24	2501917
2014-02-18	14.49	14.62	14.14	14.54	2068360
2014-02-19	14.44	14.83	13.97	14.02	2716192
2014-02-20	13.89	14.94	13.88	14.90	3097906
2014-02-21	15.20	15.63	14.81	15.13	3356385
2014-02-24	15.38	15.47	15.18	15.22	2026879
2014-02-25	14.79	15.04	14.66	14.72	2940798
2014-02-26	14.51	14.68	14.25	14.45	2376865
2014-02-27	14.41	14.50	14.14	14.42	561282
2014-02-28	14.00	14.25	13.88	14.09	2276223
2014-03-03	14.48	14.50	14.06	14.09	2126267
2014-03-04	13.98	14.20	13.77	14.09	2063548
2014-03-05	14.21	14.44	14.14	14.34	1370614
2014-03-06	14.37	14.56	14.33	14.45	1182774
2014-03-07	14.13	14.38	14.11	14.28	1816128
2014-03-10	14.27	14.53	14.11	14.24	1318719
2014-03-11	14.34	14.53	14.05	14.18	1338176
2014-03-12	14.36	14.62	14.26	14.57	1751395
2014-03-13	14.55	15.16	14.50	14.87	2334695
2014-03-14	15.10	15.19	14.78	14.88	1441843
2014-03-17	14.83	14.92	14.26	14.28	2064033
2014-03-18	14.20	14.81	14.05	14.58	1801163
2014-03-19	14.48	14.48	14.01	14.08	1616191
2014-03-20	13.99	14.18	13.87	14.03	1633118
2014-03-21	14.22	14.32	13.94	13.99	2107123
2014-03-24	13.76	13.85	13.10	13.11	2179092
2014-03-25	13.26	13.46	13.04	13.28	2106500
2014-03-26	13.39	13.39	12.72	12.75	1671453
2014-03-27	12.72	13.08	12.65	12.99	1333759
2014-03-28	12.95	13.20	12.80	13.07	1427281
2014-03-31	13.00	13.13	12.78	12.87	1427635
2014-04-01	12.89	13.13	12.82	13.04	1128916
2014-04-02	13.29	13.44	13.21	13.29	1202603
2014-04-03	13.18	13.21	13.00	13.17	894371
2014-04-04	13.50	13.61	13.12	13.16	1120978
2014-04-07	13.06	13.47	13.02	13.12	1052707
2014-04-08	13.40	13.49	13.28	13.43	967980
2014-04-09	13.29	13.65	13.04	13.51	1266924
2014-04-10	13.63	13.86	13.21	13.29	1584717
2014-04-11	13.27	13.48	13.04	13.10	1066038
2014-04-14	13.17	13.56	13.12	13.33	1115723
2014-04-15	13.04	13.33	12.88	13.26	1714005
2014-04-16	13.28	13.32	13.00	13.06	703207
2014-04-17	13.03	13.16	12.83	12.86	1058603
2014-04-21	12.86	12.90	12.32	12.75	1806164
2014-04-22	12.66	12.77	12.40	12.72	1510491
2014-04-23	12.72	13.26	12.67	13.07	1323708
2014-04-24	12.98	13.22	12.78	12.85	1310454
2014-04-25	12.93	13.12	12.82	13.04	873416
2014-04-28	13.03	13.03	12.56	12.64	1570111
2014-04-29	12.66	13.02	12.66	12.94	723544
2014-04-30	12.88	13.10	12.74	12.96	992527
2014-05-01	12.84	12.86	12.66	12.72	995653
2014-05-02	12.80	13.24	12.70	13.18	1313595
2014-05-05	13.30	13.43	13.06	13.10	863730
2014-05-06	13.14	13.15	12.87	12.91	642532
2014-05-07	12.92	12.92	12.39	12.52	1633845
2014-05-08	12.52	12.61	12.40	12.44	770507
2014-05-09	12.65	13.04	12.27	12.67	1719136
2014-05-12	12.89	13.23	12.85	12.96	1171585
2014-05-13	13.02	13.45	13.01	13.19	1214861
2014-05-14	13.41	13.54	13.35	13.39	901653
2014-05-15	13.26	13.27	12.97	13.11	1016764
2014-05-16	13.10	13.33	12.95	13.30	1129936
2014-05-19	13.24	13.38	13.14	13.33	899780
2014-05-20	13.17	13.41	13.12	13.35	966991
2014-05-21	13.19	13.24	12.98	13.13	896252
2014-05-22	13.24	13.31	12.97	13.01	770778
2014-05-23	12.99	13.01	12.65	12.79	782015
2014-05-27	12.65	12.65	12.34	12.42	1541100
2014-05-28	12.41	12.42	12.03	12.12	1629546
2014-05-29	12.02	12.54	12.02	12.29	1057272
2014-05-30	12.17	12.37	12.12	12.37	816491
2014-06-02	12.27	12.58	12.16	12.26	708153
2014-06-03	12.27	12.35	12.05	12.31	540599
2014-06-04	12.32	12.36	12.18	12.29	552618
2014-06-05	12.39	12.71	12.38	12.63	1309846
2014-06-06	12.67	12.76	12.52	12.75	680274
2014-06-09	12.78	12.91	12.76	12.77	503675
2014-06-10	12.90	13.13	12.90	13.09	892056
2014-06-11	13.14	13.41	13.10	13.28	1304981
2014-06-12	13.30	13.67	13.30	13.64	1261020
2014-06-13	13.64	13.77	13.35	13.72	1278309
2014-06-16	13.75	13.87	13.42	13.53	1865480
2014-06-17	13.42	13.86	13.34	13.83	1191595
2014-06-18	13.82	14.13	13.70	14.12	1242302
2014-06-19	14.31	15.05	14.31	15.00	2882364
2014-06-20	14.86	14.98	14.57	14.71	1856857
2014-06-23	14.75	15.11	14.69	15.07	1243627
2014-06-24	15.15	15.50	14.63	14.66	1836962
2014-06-25	14.70	15.00	14.54	14.93	1305381
2014-06-26	14.83	15.25	14.76	15.18	977871
2014-06-27	15.20	15.33	14.83	15.01	945835
2014-06-30	14.93	15.44	14.71	15.35	1298485
2014-07-01	15.42	15.65	15.21	15.25	1071398
2014-07-02	15.17	15.46	15.17	15.25	906037
2014-07-03	15.13	15.45	14.97	15.42	650052
2014-07-07	15.27	15.45	15.23	15.35	928061
2014-07-08	15.35	15.53	15.06	15.36	1197890
2014-07-09	15.44	15.69	15.40	15.62	1487173
2014-07-10	15.96	15.97	15.13	15.16	1781741
2014-07-11	15.18	15.65	15.16	15.61	1038212
2014-07-14	15.07	15.41	14.94	15.23	1138853
2014-07-15	15.28	15.38	14.67	14.73	1446040
2014-07-16	14.81	14.95	14.70	14.76	1081740
2014-07-17	14.78	15.52	14.78	15.46	1684650
2014-07-18	15.30	15.40	15.07	15.37	811619
2014-07-21	15.43	15.52	14.86	15.13	1188705
2014-07-22	15.10	15.26	14.88	14.93	597154
2014-07-23	14.96	15.16	14.84	14.87	696879
2014-07-24	14.81	14.82	14.53	14.63	814449
2014-07-25	14.59	15.02	14.33	15.00	1066245
2014-07-28	14.79	15.15	14.79	15.13	569806
2014-07-29	15.17	15.24	15.04	15.12	515950
2014-07-30	15.10	15.10	14.81	14.94	834690
2014-07-31	14.74	14.82	14.60	14.68	691974
2014-08-01	14.79	14.88	14.44	14.63	952454
2014-08-04	14.59	14.76	14.21	14.25	1069243
2014-08-05	14.14	14.46	14.09	14.45	1130876
2014-08-06	14.60	14.97	14.60	14.88	981394
2014-08-07	14.84	15.07	14.64	15.01	1059024
2014-08-08	14.96	15.24	14.89	14.98	774742
2014-08-11	14.95	15.11	14.90	14.96	976534
2014-08-12	15.00	15.34	15.00	15.18	980852
2014-08-13	15.27	15.34	15.05	15.11	860843
2014-08-14	15.00	15.27	14.16	14.29	2103665
2014-08-15	14.10	14.45	14.01	14.22	1138925
2014-08-18	14.16	14.42	14.09	14.41	729979
2014-08-19	14.37	14.48	14.15	14.24	812714
2014-08-20	14.23	14.50	14.21	14.38	847971
2014-08-21	14.19	14.19	13.94	14.03	1373878
2014-08-22	14.10	14.18	13.93	14.09	689561
2014-08-25	14.11	14.14	13.75	13.76	879209
2014-08-26	13.85	14.12	13.85	14.09	715049
2014-08-27	14.16	14.16	13.95	14.07	471621
2014-08-28	14.37	14.31	14.12	14.22	539953
2014-08-29	14.14	14.45	14.07	14.36	800357
2014-09-02	14.09	14.29	14.02	14.09	1125256
2014-09-03	14.17	14.23	14.03	14.05	612400
2014-09-04	14.09	14.31	13.41	13.44	2040624
2014-09-05	13.47	13.61	13.17	13.45	1354912
2014-09-08	13.39	13.42	12.88	12.95	1534481
2014-09-09	12.92	13.13	12.72	13.04	1346750
2014-09-10	12.90	13.23	12.85	12.95	1028113
2014-09-11	12.85	13.12	12.69	13.06	1460589
2014-09-12	12.97	13.00	12.66	12.76	1225131
2014-09-15	12.86	12.88	12.61	12.66	770434
2014-09-16	12.63	12.79	12.45	12.71	1578489
2014-09-17	12.72	12.96	12.65	12.67	1678182
2014-09-18	12.66	12.66	12.37	12.43	1270495
2014-09-19	12.41	12.57	12.07	12.14	1966310
2014-09-22	12.05	12.09	11.72	11.82	1610912
2014-09-23	11.93	12.22	11.90	12.17	1484048
2014-09-24	11.88	12.02	11.70	11.78	1584400
2014-09-25	11.61	11.76	11.46	11.73	1657939
2014-09-26	11.67	11.72	11.54	11.62	912435
2014-09-29	11.68	11.69	11.32	11.38	1313609
2014-09-30	11.22	11.31	10.86	10.98	3468944
2014-10-01	11.07	11.32	10.98	11.02	1521006
2014-10-02	11.02	11.08	10.66	10.91	1949468
2014-10-03	10.71	10.71	10.13	10.30	2661983
2014-10-06	10.42	10.55	10.27	10.38	2076638
2014-10-07	10.40	10.41	9.95	9.95	1848222
2014-10-08	10.08	10.85	9.76	10.80	2852569
2014-10-09	10.85	10.90	10.14	10.35	2694210
2014-10-10	10.31	10.71	10.10	10.21	1908926
2014-10-13	10.36	10.78	10.25	10.53	2102430
2014-10-14	10.62	10.94	10.51	10.63	2259918
2014-10-15	10.66	11.08	10.64	10.78	2353910
2014-10-16	10.63	11.06	10.52	10.98	2143065
2014-10-17	11.03	11.08	10.49	10.55	2200712
2014-10-20	10.73	10.83	10.60	10.80	1254737
2014-10-21	10.94	11.13	10.75	10.80	1280318
2014-10-22	10.68	10.79	10.27	10.27	1380396
2014-10-23	10.32	10.81	10.27	10.72	1806866
2014-10-24	10.75	10.85	10.49	10.54	1356940
2014-10-27	10.49	10.50	10.27	10.40	1243879
2014-10-28	10.46	10.70	10.42	10.68	1169273
2014-10-29	10.57	10.76	10.16	10.23	1770626
2014-10-30	10.12	10.18	9.71	9.87	3253929
2014-10-31	9.42	9.66	9.22	9.23	4000656
2014-11-03	9.32	9.63	9.17	9.49	2757845
2014-11-04	9.40	9.51	9.13	9.14	2318546
2014-11-05	8.96	9.26	8.75	8.79	3003286
2014-11-06	8.83	9.45	8.80	9.29	2982783
2014-11-07	9.45	10.12	9.31	10.08	3167988
2014-11-10	9.97	9.97	9.11	9.17	3092422
2014-11-11	9.23	9.80	9.23	9.60	2461786
2014-11-12	9.73	9.93	9.24	9.47	2532178
2014-11-13	9.58	9.63	9.33	9.46	795070
2014-11-14	9.22	10.12	8.96	10.12	4649080
2014-11-17	10.01	10.37	9.86	10.26	2819902
2014-11-18	10.49	10.93	10.44	10.91	3296495
2014-11-19	10.85	10.88	10.19	10.30	4451092
2014-11-20	10.49	10.80	10.33	10.67	2863300
2014-11-21	10.80	10.92	10.40	10.50	3224257
2014-11-24	10.23	10.35	9.95	10.12	2887447
2014-11-25	10.15	10.59	10.13	10.59	2232883
2014-11-26	10.55	10.55	10.20	10.29	1722526
2014-11-28	9.96	9.96	9.32	9.36	2199199
2014-12-01	9.56	10.22	9.47	10.16	3973179
2014-12-02	9.91	10.25	9.70	9.82	2287958
2014-12-03	9.94	10.47	9.94	10.29	2242666
2014-12-04	10.16	10.43	10.01	10.07	1806408
2014-12-05	9.92	10.02	9.72	9.85	2258677
2014-12-08	9.98	9.98	9.41	9.83	2619452
2014-12-09	10.19	10.68	10.07	10.50	2960470
2014-12-10	10.48	10.75	10.01	10.03	3012206
2014-12-11	9.95	10.21	9.75	9.83	3070061
2014-12-12	9.80	10.00	9.63	9.76	2187730
2014-12-15	9.59	9.78	8.98	9.03	4111501
2014-12-16	9.26	9.35	8.86	8.91	3785701
2014-12-17	8.95	9.28	8.80	9.28	4745350
2014-12-18	9.44	9.58	9.15	9.50	3757144
2014-12-19	9.46	9.84	9.44	9.63	7560761
2014-12-22	9.65	9.72	8.96	9.04	4455538
2014-12-23	9.00	9.31	8.77	8.80	3349828
2014-12-24	8.88	9.15	8.69	9.05	2424771
2014-12-26	9.35	9.37	9.10	9.12	2332690
2014-12-29	9.06	9.16	8.85	8.89	2848278
2014-12-30	9.06	9.50	8.98	9.25	3599704
2014-12-31	9.24	9.31	8.95	9.20	2930975
2015-01-02	9.05	9.59	9.01	9.57	1922245
2015-01-05	9.90	9.90	9.49	9.89	2381589
2015-01-06	9.98	10.32	9.84	10.24	3109706
2015-01-07	10.02	10.33	9.88	10.09	2730584
2015-01-08	10.08	10.35	9.86	9.89	1826040
2015-01-09	10.00	10.29	10.00	10.27	1969857
2015-01-12	10.30	10.85	10.27	10.70	2503627
2015-01-13	10.90	10.94	10.26	10.41	2593000
2015-01-14	10.52	10.64	10.07	10.32	2371368
2015-01-15	10.85	10.90	10.63	10.72	2532224
2015-01-16	10.87	11.19	10.80	11.00	3074382
2015-01-20	11.35	11.44	11.13	11.36	3133462
2015-01-21	11.57	11.63	11.01	11.42	4506589
2015-01-22	11.56	11.68	11.33	11.44	2359108
2015-01-23	11.30	11.36	11.02	11.18	2173597
2015-01-26	10.92	11.58	10.79	11.51	2141755
2015-01-27	11.54	11.95	11.50	11.92	2424311
2015-01-28	11.68	11.89	11.13	11.29	2399377
2015-01-29	11.03	11.20	10.85	11.11	2012073
2015-01-30	11.13	11.78	11.01	11.66	2979026
2015-02-02	11.42	11.93	11.40	11.82	1983121
2015-02-03	11.72	11.89	11.35	11.54	2047278
2015-02-04	11.64	12.00	11.48	11.83	1762472
2015-02-05	11.70	11.95	11.66	11.94	1893511
2015-02-06	11.56	11.79	11.31	11.46	1921751
2015-02-09	11.59	11.77	11.50	11.65	1546764
2015-02-10	11.49	11.58	11.31	11.46	1313865
2015-02-11	11.46	11.55	11.18	11.45	1655721
2015-02-12	11.47	11.78	11.47	11.67	2009958
2015-02-13	11.86	12.05	11.83	11.85	1608448
2015-02-17	11.55	11.69	11.19	11.25	2034531
2015-02-18	11.26	11.54	11.12	11.48	2258330
2015-02-19	11.41	11.45	10.60	10.69	2566823
2015-02-20	10.55	10.70	10.00	10.00	3368827
2015-02-23	9.87	10.00	9.71	9.87	3085160
2015-02-24	9.76	9.96	9.68	9.71	2063035
2015-02-25	9.84	10.00	9.67	9.90	2407327
2015-02-26	9.97	10.02	9.57	9.58	2226312
2015-02-27	9.75	9.81	9.61	9.68	1430339
2015-03-02	9.69	9.81	9.60	9.68	1884816
2015-03-03	9.67	9.85	9.40	9.44	1793534
2015-03-04	9.42	9.53	9.27	9.44	1910905
2015-03-05	9.50	9.63	9.39	9.45	1247467
2015-03-06	9.21	9.29	9.00	9.09	3205461
2015-03-09	9.04	9.12	8.81	8.82	2245791
2015-03-10	8.76	9.00	8.65	8.73	2246090
2015-03-11	8.72	9.09	8.49	9.02	2543152
2015-03-12	9.04	9.12	8.83	8.96	1868681
2015-03-13	9.03	9.06	8.76	9.01	1712730
2015-03-16	9.07	9.07	8.70	8.89	2346968
2015-03-17	8.67	8.92	8.66	8.83	1971856
2015-03-18	8.79	9.33	8.74	9.25	2316704
2015-03-19	9.11	9.27	9.04	9.23	1638567
2015-03-20	9.34	9.61	9.31	9.50	3780181
2015-03-23	9.51	9.73	9.52	9.64	1902795
2015-03-24	9.61	9.68	9.40	9.44	1810286
2015-03-25	9.48	9.65	9.44	9.46	1190976
2015-03-26	9.69	9.69	9.09	9.19	1936500
2015-03-27	9.16	9.24	8.88	9.13	1929173
2015-03-30	8.87	9.04	8.82	8.93	1796272
2015-03-31	8.95	9.00	8.69	8.77	1281173
2015-04-01	8.89	9.24	8.86	9.18	1789187
2015-04-02	9.14	9.18	8.84	8.97	1434688
2015-04-06	9.27	9.42	9.21	9.40	1404071
2015-04-07	9.28	9.36	9.15	9.17	1368727
2015-04-08	9.25	9.30	9.00	9.08	1881433
2015-04-09	8.99	9.14	8.86	8.95	2162057
2015-04-10	9.09	9.39	9.08	9.39	1674436
2015-04-13	9.38	9.49	9.27	9.34	1721797
2015-04-14	9.42	9.50	9.26	9.34	1559361
2015-04-15	9.41	9.62	9.32	9.57	1621997
2015-04-16	9.67	9.69	9.36	9.44	1344312
2015-04-17	9.50	9.63	9.26	9.29	2188253
2015-04-20	9.18	9.34	9.10	9.34	1474203
2015-04-21	9.44	9.51	9.25	9.45	1263022
2015-04-22	9.36	9.44	9.12	9.12	1290080
2015-04-23	9.16	9.36	9.08	9.33	1093918
2015-04-24	9.24	9.40	9.11	9.18	1468385
2015-04-27	9.20	9.58	9.20	9.50	2137263
2015-04-28	9.56	9.75	9.46	9.70	2074576
2015-04-29	9.70	9.87	9.62	9.72	1926896
2015-04-30	9.51	9.57	9.35	9.52	1522497
2015-05-01	9.43	9.61	9.38	9.50	1067557
2015-05-04	9.68	9.89	9.64	9.73	1226765
2015-05-05	9.85	9.93	9.47	9.58	1284849
2015-05-06	9.64	9.66	9.25	9.32	1354238
2015-05-07	9.25	9.51	9.13	9.51	1943182
2015-05-08	9.54	9.60	9.35	9.49	1198741
2015-05-11	9.49	9.75	9.49	9.71	1633687
2015-05-12	9.79	9.84	9.56	9.75	1756453
2015-05-13	9.97	10.18	9.90	10.10	3119067
2015-05-14	10.22	10.44	10.10	10.18	2001278
2015-05-15	10.12	10.30	10.04	10.15	1520211
2015-05-18	10.26	10.44	10.25	10.33	1322563
2015-05-19	10.10	10.20	9.95	10.05	1810572
2015-05-20	10.05	10.15	10.00	10.08	1072964
2015-05-21	10.07	10.18	10.00	10.00	1271150
2015-05-22	9.97	9.97	9.67	9.78	1691762
2015-05-26	9.55	9.60	9.14	9.22	3107970
2015-05-27	9.22	9.23	9.08	9.20	1258754
2015-05-28	9.12	9.32	9.10	9.32	1452615
2015-05-29	9.30	9.48	9.24	9.44	1852165
2015-06-01	9.56	9.62	9.32	9.38	1453318
2015-06-02	9.42	9.60	9.37	9.51	1259050
2015-06-03	9.41	9.51	9.31	9.37	846232
2015-06-04	9.27	9.35	9.21	9.33	1039252
2015-06-05	9.18	9.31	9.12	9.21	1195357
2015-06-08	9.26	9.26	8.92	9.21	1803553
2015-06-09	9.25	9.33	8.97	8.99	1955846
2015-06-10	9.13	9.21	9.07	9.17	1317412
2015-06-11	9.13	9.15	8.98	9.06	1380784
2015-06-12	9.05	9.07	8.91	8.97	1044438
2015-06-15	9.06	9.57	9.05	9.45	4363945
2015-06-16	9.40	9.43	9.27	9.33	2667238
2015-06-17	9.30	9.52	9.29	9.48	2798521
2015-06-18	9.65	10.04	9.64	9.93	3067152
2015-06-19	9.92	9.99	9.24	9.38	22248789
2015-06-22	9.44	9.55	9.16	9.19	2346992
2015-06-23	9.08	9.21	9.08	9.21	1706534
2015-06-24	9.17	9.33	9.07	9.16	1760193
2015-06-25	9.17	9.19	9.01	9.09	1365209
2015-06-26	9.06	9.10	8.91	8.94	2072535
2015-06-29	8.90	9.02	8.75	8.79	1739515
2015-06-30	8.74	8.79	8.51	8.59	2704112
2015-07-01	8.59	8.59	8.25	8.31	2128709
2015-07-02	8.41	8.51	8.32	8.49	1851212
2015-07-06	8.41	8.59	8.34	8.53	2236887
2015-07-07	8.33	8.34	8.00	8.10	3264160
2015-07-08	8.17	8.39	8.06	8.08	2748935
2015-07-09	8.27	8.29	7.98	8.01	1854936
2015-07-10	8.05	8.08	7.80	7.91	1912967
2015-07-13	7.85	8.05	7.70	8.05	2269893
2015-07-14	8.03	8.11	7.94	7.97	1591517
2015-07-15	7.89	7.89	7.69	7.76	1455134
2015-07-16	7.72	7.75	7.56	7.66	1711280
2015-07-17	7.58	7.63	7.33	7.36	2001631
2015-07-20	7.13	7.21	6.56	6.59	4727721
2015-07-21	6.77	7.02	6.60	6.70	3336642
2015-07-22	6.59	6.77	6.42	6.63	3623712
2015-07-23	6.73	6.77	6.24	6.34	4487688
2015-07-24	6.26	6.51	5.93	6.44	6364439
2015-07-27	6.36	6.68	6.15	6.23	4486614
2015-07-28	6.31	6.48	6.27	6.37	3293753
2015-07-29	6.33	6.56	6.25	6.46	4145162
2015-07-30	6.35	6.47	6.13	6.20	2319806
2015-07-31	6.33	6.42	6.23	6.24	2631316
2015-08-03	6.19	6.29	6.06	6.10	1639693
2015-08-04	6.18	6.26	6.09	6.18	2576268
2015-08-05	6.21	6.32	5.92	5.92	2414043
2015-08-06	5.96	6.21	5.90	6.14	4296732
2015-08-07	6.14	6.36	5.96	6.00	2851143
2015-08-10	6.07	6.75	5.95	6.72	4756101
2015-08-11	6.76	6.89	6.53	6.83	3818268
2015-08-12	7.04	7.34	6.98	7.29	4595314
2015-08-13	7.07	7.18	6.80	6.88	2815149
2015-08-14	7.03	7.17	6.87	6.92	2519132
2015-08-17	7.03	7.28	6.93	7.14	3312134
2015-08-18	6.98	7.08	6.81	6.98	2236356
2015-08-19	7.08	7.33	7.03	7.14	2805503
2015-08-20	7.26	7.59	7.25	7.41	2963340
2015-08-21	7.44	7.54	7.01	7.14	3047888
2015-08-24	6.90	7.18	6.46	6.51	4194942
2015-08-25	6.66	6.75	6.22	6.29	2718306
2015-08-26	6.16	6.17	5.85	5.92	3440179
2015-08-27	5.96	6.37	5.93	6.29	3483773
2015-08-28	6.31	6.83	6.29	6.73	3422270
2015-08-31	6.94	6.97	6.56	6.93	2758129
2015-09-01	6.90	7.10	6.71	6.75	2447635
2015-09-02	6.75	6.91	6.61	6.74	2444421
2015-09-03	6.60	7.06	6.58	6.67	2153614
2015-09-04	6.60	6.70	6.45	6.62	1759992
2015-09-08	6.67	6.83	6.57	6.69	1462408
2015-09-09	6.60	6.75	6.29	6.30	2000461
2015-09-10	6.40	6.45	6.15	6.16	2148204
2015-09-11	6.10	6.34	5.95	6.30	2563670
2015-09-14	6.27	6.48	6.13	6.36	1950790
2015-09-15	6.34	6.49	6.26	6.32	1914172
2015-09-16	6.48	6.86	6.45	6.84	3090508
2015-09-17	6.74	7.05	6.62	6.93	4010567
2015-09-18	7.12	7.24	6.90	7.10	5969702
2015-09-21	6.95	7.10	6.85	6.85	2260735
2015-09-22	6.68	6.71	6.43	6.49	2044924
2015-09-23	6.58	6.62	6.23	6.25	1965932
2015-09-24	6.42	6.68	6.30	6.63	3639057
2015-09-25	6.54	6.65	6.49	6.57	2036349
2015-09-28	6.40	6.43	6.22	6.25	1566374
2015-09-29	6.30	6.43	6.25	6.29	1938193
2015-09-30	6.21	6.40	6.19	6.35	2463738
2015-10-01	6.41	6.54	6.10	6.16	2000399
2015-10-02	6.44	6.79	6.34	6.78	3263299
2015-10-05	6.80	7.26	6.75	7.19	3453592
2015-10-06	7.35	7.98	7.32	7.67	4820107
2015-10-07	7.66	7.82	7.44	7.65	2507312
2015-10-08	7.26	7.93	7.26	7.50	3320474
2015-10-09	7.83	7.96	7.63	7.83	2936805
2015-10-12	7.96	7.97	7.45	7.52	2243061
2015-10-13	7.56	7.79	7.37	7.59	1755631
2015-10-14	7.73	8.37	7.69	8.34	3346311
2015-10-15	8.13	8.69	8.02	8.61	4111753
2015-10-16	8.54	8.70	8.38	8.45	3458822
2015-10-19	8.42	8.46	7.76	7.82	2620346
2015-10-20	7.87	8.29	7.82	8.17	2514993
2015-10-21	8.07	8.09	7.80	7.92	2176563
2015-10-22	7.85	8.24	7.85	8.10	1855440
2015-10-23	8.21	8.38	7.96	8.26	2360265
2015-10-26	8.23	8.36	8.07	8.25	2422791
2015-10-27	8.17	8.32	8.03	8.19	1475266
2015-10-28	8.34	8.80	7.97	8.17	3305115
2015-10-29	8.05	8.17	7.59	7.72	2131706
2015-10-30	7.69	7.78	7.52	7.57	2035305
2015-11-02	7.46	7.74	7.30	7.63	1933119
2015-11-03	7.51	7.73	7.42	7.65	1708439
2015-11-04	7.57	7.83	7.33	7.40	2468001
2015-11-05	7.43	7.43	7.03	7.11	3330767
2015-11-06	6.98	7.01	6.82	6.91	2372380
2015-11-09	6.91	7.06	6.70	7.01	2279354
2015-11-10	6.87	6.97	6.72	6.74	1690868
2015-11-11	6.77	6.81	6.55	6.66	1927743
2015-11-12	6.55	6.92	6.54	6.74	1747336
2015-11-13	6.70	6.96	6.64	6.90	1804436
2015-11-16	6.94	7.09	6.89	7.06	2122890
2015-11-17	7.00	7.04	6.37	6.46	2532386
2015-11-18	6.45	6.79	6.38	6.76	2374725
2015-11-19	6.80	6.98	6.73	6.93	2011992
2015-11-20	6.95	7.05	6.64	6.66	2403472
2015-11-23	6.67	6.92	6.59	6.77	1710359
2015-11-24	6.94	7.00	6.78	6.94	1900160
2015-11-25	6.82	7.10	6.79	6.96	1695283
2015-11-27	6.79	6.95	6.75	6.82	668655
2015-11-30	6.89	7.13	6.87	6.96	1749980
2015-12-01	7.01	7.29	6.91	7.28	1588350
2015-12-02	7.16	7.27	6.98	7.10	1524290
2015-12-03	7.18	7.31	7.04	7.17	1778760
2015-12-04	7.25	7.59	7.20	7.59	1997460
2015-12-07	7.45	7.55	7.05	7.18	1598710
2015-12-08	7.15	7.21	6.95	7.02	1742499
2015-12-09	7.19	7.32	7.03	7.17	1737504
2015-12-10	7.14	7.26	7.10	7.10	1243944
2015-12-11	7.01	7.26	6.96	7.14	1610860
2015-12-14	7.09	7.11	6.47	6.52	2944194
2015-12-15	6.63	6.64	6.62	6.64	1000
2015-12-16	6.53	6.89	6.52	6.83	2784658
2015-12-17	6.58	6.63	6.22	6.24	2402712
2015-12-18	6.35	6.53	6.28	6.33	4819476
2015-12-21	6.50	6.62	6.41	6.49	1749104
2015-12-22	6.47	6.61	6.46	6.56	1321895
2015-12-23	6.59	6.80	6.59	6.69	1397876
2015-12-24	6.75	6.93	6.75	6.86	576007
2015-12-28	6.81	6.82	6.55	6.60	1028305
2015-12-29	6.66	6.72	6.55	6.66	1318760
2015-12-30	6.51	6.68	6.47	6.52	1176402
2015-12-31	6.49	6.58	6.42	6.50	1393902
2016-01-04	6.67	6.86	6.58	6.76	2106036
2016-01-05	6.77	6.79	6.59	6.69	1315922
2016-01-06	6.77	6.85	6.69	6.81	1339891
2016-01-07	6.86	7.18	6.76	7.03	2351308
2016-01-08	6.88	7.09	6.80	6.92	2298445
2016-01-11	6.95	6.97	6.33	6.45	2269593
2016-01-12	6.37	6.39	5.94	6.13	3066535
2016-01-13	6.11	6.46	6.11	6.23	2223085
2016-01-14	6.14	6.24	5.98	6.11	1932685
2016-01-15	6.20	6.26	5.99	6.06	1949278
2016-01-19	6.12	6.14	5.53	5.63	3376737
2016-01-20	5.70	5.85	5.38	5.78	2780949
2016-01-21	5.70	5.86	5.56	5.79	1855913
2016-01-22	5.77	6.10	5.70	5.93	1848038
2016-01-25	6.07	6.17	5.92	5.99	1473342
2016-01-26	6.11	6.46	6.09	6.36	1951801
2016-01-27	6.34	6.70	6.32	6.64	2658525
2016-01-28	6.39	6.66	6.22	6.43	3172038
2016-01-29	6.39	6.65	6.32	6.62	1911143
2016-02-01	6.67	7.08	6.66	7.05	2425427
2016-02-02	7.09	7.09	6.75	6.85	1642345
2016-02-03	6.95	7.34	6.95	7.29	2830036
2016-02-04	7.51	7.98	7.48	7.70	4099005
2016-02-05	7.57	8.46	7.40	8.44	4002643
2016-02-08	8.61	8.88	8.50	8.55	4676270
2016-02-09	8.55	8.76	8.12	8.20	4179437
2016-02-10	8.11	8.20	7.57	8.17	4838651
2016-02-11	8.78	8.84	8.39	8.67	5316694
2016-02-12	8.46	8.88	8.42	8.86	3505346
2016-02-16	8.58	8.84	8.29	8.57	3458517
2016-02-17	8.68	9.05	8.51	8.86	3813978
2016-02-18	8.48	9.67	8.45	9.55	4066668
2016-02-19	9.44	9.67	9.18	9.26	3330331
2016-02-22	9.21	9.61	9.08	9.40	3118454
2016-02-23	9.66	9.69	9.31	9.42	2662247
2016-02-24	9.66	9.79	9.26	9.42	3045664
2016-02-25	9.38	9.64	9.28	9.56	2033279
2016-02-26	9.36	9.82	9.31	9.62	2958595
2016-02-29	9.59	9.76	9.47	9.59	2064174
2016-03-01	9.44	9.64	9.07	9.20	2367385
2016-03-02	9.25	9.75	9.17	9.20	2689071
2016-03-03	9.63	10.20	9.57	10.07	3313553
2016-03-04	10.21	10.89	10.06	10.14	5555755
2016-03-07	10.31	10.73	10.11	10.43	4029462
2016-03-08	10.53	10.61	9.85	10.43	3183527
2016-03-09	9.72	10.26	9.63	10.03	2582417
2016-03-10	10.30	10.64	10.22	10.12	3076772
2016-03-11	10.40	10.57	10.15	10.26	2479231
2016-03-14	10.65	10.69	10.06	10.15	2818022
2016-03-15	9.99	10.24	9.78	10.23	2190665
2016-03-16	10.08	10.95	9.89	10.90	3102624
2016-03-17	11.10	11.25	10.58	10.61	3536663
2016-03-18	10.59	11.00	10.58	10.74	5710568
2016-03-21	10.69	11.30	10.62	11.09	2344465
2016-03-22	11.22	11.29	10.70	10.86	2062219
2016-03-23	10.29	10.72	10.07	10.20	2760531
2016-03-24	10.30	10.73	10.16	10.65	2114132
2016-03-28	10.70	10.78	10.32	10.52	1392148
2016-03-29	10.58	11.25	10.46	11.13	2181143
2016-03-30	11.13	11.28	10.79	10.99	1784161
2016-03-31	11.11	11.23	10.82	10.99	1573459
2016-04-01	10.53	10.95	10.38	10.95	2382936
2016-04-04	10.92	10.97	10.49	10.55	1618618
2016-04-05	10.74	11.01	10.54	10.92	1819028
2016-04-06	10.74	11.02	10.67	11.00	1781910
2016-04-07	11.28	11.57	11.19	11.38	2969960
2016-04-08	11.62	12.13	11.50	11.98	3332833
2016-04-11	12.35	12.70	12.30	12.66	4089566
2016-04-12	12.84	13.08	12.56	12.89	2754324
2016-04-13	12.64	12.94	12.57	12.64	2822444
2016-04-14	12.52	12.63	12.00	12.26	3236958
2016-04-15	12.32	12.85	12.13	12.74	2026300
2016-04-18	12.80	13.02	12.63	12.83	1858244
2016-04-19	13.50	14.14	13.47	14.07	4172952
2016-04-20	14.05	14.59	13.70	13.80	4921871
2016-04-21	14.30	14.39	13.79	14.19	3669080
2016-04-22	14.21	14.42	13.75	13.83	2425900
2016-04-25	13.81	14.03	13.67	13.83	2029391
2016-04-26	13.88	14.38	13.71	14.32	2102595
2016-04-27	14.47	14.53	13.83	14.30	2235170
2016-04-28	14.44	15.15	14.31	14.96	3159281
2016-04-29	15.22	15.78	15.22	15.67	4394806
2016-05-02	15.84	15.85	14.96	15.19	3036965
2016-05-03	15.20	15.36	14.67	14.90	3354780
2016-05-04	14.45	15.02	13.97	14.18	3772202
2016-05-05	14.44	14.81	14.21	14.60	2711065
2016-05-06	14.74	15.31	14.74	15.10	2911168
2016-05-09	14.75	14.75	14.03	14.24	3060045
2016-05-10	14.24	14.95	14.14	14.85	2710237
2016-05-11	15.13	15.42	14.66	15.13	2566480
2016-05-12	15.29	15.94	14.93	15.70	3836160
2016-05-13	15.72	15.94	15.55	15.65	3072485
2016-05-16	16.00	16.18	15.65	15.79	2745514
2016-05-17	15.81	16.49	15.57	16.23	3457869
2016-05-18	15.86	16.12	14.56	14.58	5789607
2016-05-19	13.96	14.88	13.76	14.70	3198344
2016-05-20	14.81	14.90	14.18	14.63	3489546
2016-05-23	14.36	14.98	14.23	14.69	2049198
2016-05-24	14.47	14.48	13.74	13.78	3089330
2016-05-25	13.64	14.35	13.46	14.24	3149362
2016-05-26	14.49	14.64	14.17	14.26	2576738
2016-05-27	14.13	14.25	13.63	13.67	2617230
2016-05-31	13.56	14.41	13.40	14.14	3059235
2016-06-01	14.17	14.34	13.83	14.14	2082871
2016-06-02	14.07	14.47	13.92	14.22	1808275
2016-06-03	15.02	15.58	14.92	15.49	3758925
2016-06-06	15.53	15.61	15.08	15.38	2925082
2016-06-07	15.12	15.49	14.96	15.00	2539908
2016-06-08	15.77	15.90	15.55	15.58	3773207
2016-06-09	15.52	15.68	15.40	15.52	2486394
2016-06-10	15.55	15.94	15.08	15.18	2855846
2016-06-13	15.47	15.50	15.03	15.23	3600372
2016-06-14	15.25	15.28	14.57	14.82	3285859
2016-06-15	14.82	15.62	14.73	15.50	4416495
2016-06-16	15.89	16.05	14.70	14.88	4764104
2016-06-17	15.10	15.29	14.84	15.03	26353745
2016-06-20	14.62	15.10	14.38	15.02	3340889
2016-06-21	14.70	14.94	14.59	14.83	2037878
2016-06-22	14.89	15.04	14.60	14.95	1916390
2016-06-23	14.91	15.39	14.79	15.21	2916240
2016-06-24	16.08	16.10	15.13	15.27	6096360
2016-06-27	15.45	15.65	14.32	14.82	5447545
2016-06-28	14.67	15.41	14.52	15.10	3892002
2016-06-29	15.52	16.31	15.44	16.04	3945957
2016-06-30	16.24	16.47	15.94	16.45	3743731
2016-07-01	16.81	17.55	16.80	17.40	4661937
2016-07-05	17.78	18.03	17.33	17.67	4258077
2016-07-06	18.04	18.41	17.83	18.36	4010723
2016-07-07	17.98	18.10	17.44	17.57	4532975
2016-07-08	17.59	18.42	17.41	18.36	3426278
2016-07-11	18.23	18.81	18.15	18.61	2865721
2016-07-12	18.54	18.60	18.03	18.14	2841175
2016-07-13	18.57	19.30	18.49	19.01	2681938
2016-07-14	18.50	19.23	18.30	19.20	2940310
2016-07-15	18.82	19.27	18.75	19.02	1939445
2016-07-18	18.85	19.09	18.68	19.07	1930000
2016-07-19	18.97	19.11	18.57	18.71	2013131
2016-07-20	18.16	18.26	17.59	17.69	3158830
2016-07-21	17.79	18.30	17.51	18.18	2371439
2016-07-22	17.89	18.27	17.81	18.19	2020234
2016-07-25	17.81	17.94	17.01	17.43	2499827
2016-07-26	17.61	18.10	17.47	18.01	1708323
2016-07-27	18.25	18.80	17.74	18.65	2512013
2016-07-28	18.66	18.91	18.36	18.78	2084143
2016-07-29	19.00	19.63	18.89	19.50	2566310
2016-08-01	19.65	20.09	19.38	19.95	2525972
2016-08-02	20.25	20.31	19.76	19.96	2661846
2016-08-03	19.88	19.91	19.39	19.68	1851981
2016-08-04	19.73	19.95	19.68	19.83	1546753
2016-08-05	19.26	19.30	18.89	19.22	2174510
2016-08-08	19.26	19.87	19.26	19.50	1905996
2016-08-09	19.57	19.89	19.55	19.68	1731845
2016-08-10	20.20	20.47	19.65	19.97	2802547
2016-08-11	20.00	20.41	19.86	20.06	2135807
2016-08-12	20.40	21.04	20.19	20.61	3305128
2016-08-15	20.81	20.98	20.60	20.79	2228277
2016-08-16	20.92	21.09	20.55	20.96	2461594
2016-08-17	20.59	20.98	20.18	20.74	2906103
2016-08-18	20.89	21.59	20.88	21.46	2740421
2016-08-19	20.94	21.23	20.70	20.77	2690445
2016-08-22	20.04	20.57	20.04	20.53	2450489
2016-08-23	20.49	20.57	19.46	19.56	4052728
2016-08-24	19.25	19.37	17.81	17.87	4783738
2016-08-25	17.70	18.50	17.44	18.09	3877344
2016-08-26	18.43	18.78	17.64	17.97	4331990
2016-08-29	17.80	18.52	17.74	18.31	2155033
2016-08-30	18.14	18.29	17.43	17.63	2803337
2016-08-31	17.37	17.69	17.22	17.41	3073925
2016-09-01	17.30	18.17	17.17	18.05	3575544
2016-09-02	18.65	18.98	18.24	18.85	3412494
2016-09-06	19.16	19.60	18.87	19.58	4645649
2016-09-07	19.58	19.70	19.11	19.62	2320461
2016-09-08	19.63	19.85	19.15	19.28	1901566
2016-09-09	19.03	19.03	17.62	17.82	3477551
2016-09-12	17.44	18.53	17.38	18.38	3858368
2016-09-13	18.07	18.19	16.94	17.27	4052257
2016-09-14	17.60	17.77	17.07	17.33	3077894
2016-09-15	17.23	17.84	17.02	17.40	2654334
2016-09-16	17.14	17.47	16.71	16.92	3876184
2016-09-19	17.22	17.28	16.93	17.06	2183001
2016-09-20	17.09	17.31	16.91	17.31	2216993
2016-09-21	17.65	18.52	17.57	18.46	4014415
2016-09-22	18.71	18.89	18.01	18.26	2646334
2016-09-23	18.26	18.32	17.62	17.79	1738075
2016-09-26	18.05	18.05	17.60	17.61	1364505
2016-09-27	17.42	17.77	17.22	17.53	2274675
2016-09-28	17.48	18.43	17.37	18.30	3472101
2016-09-29	17.99	18.35	17.74	18.03	2148410
2016-09-30	18.40	18.49	17.49	17.62	2713905
2016-10-03	17.75	18.08	17.45	17.72	1808115
2016-10-04	16.90	17.04	15.59	15.74	3936361
2016-10-05	16.01	16.14	15.32	15.69	3028806
2016-10-06	15.11	15.68	15.03	15.35	2835700
2016-10-07	15.77	16.05	15.15	15.51	3333369
2016-10-10	15.66	15.88	15.53	15.70	1276323
2016-10-11	15.62	15.62	15.16	15.20	1814905
2016-10-12	15.26	15.72	15.19	15.62	1713900
2016-10-13	15.65	16.09	15.51	15.71	1817429
2016-10-14	15.50	15.89	15.37	15.48	1671480
2016-10-17	15.65	15.93	15.52	15.88	1290320
2016-10-18	16.20	16.48	15.96	16.42	1480548
2016-10-19	16.72	17.15	16.45	16.92	2155259
2016-10-20	16.86	16.96	16.60	16.89	1515703
2016-10-21	17.01	17.08	16.74	16.88	1451461
2016-10-24	17.03	17.15	16.25	16.48	2116239
2016-10-25	16.55	16.99	16.47	16.66	2073077
2016-10-26	16.56	16.67	15.75	15.92	2110343
2016-10-27	16.05	16.13	15.27	15.52	2603648
2016-10-28	15.43	15.77	15.10	15.43	2998297
2016-10-31	15.53	16.08	15.34	16.03	3064103
2016-11-01	16.43	17.09	16.43	16.54	2937903
2016-11-02	16.90	17.03	16.06	16.23	2458727
2016-11-03	16.18	16.67	16.13	16.49	1667673
2016-11-04	16.46	16.72	16.18	16.50	3280314
2016-11-07	16.13	16.41	15.93	16.31	2273688
2016-11-08	16.42	16.79	16.03	16.54	2989949
2016-11-09	17.44	17.54	16.41	16.93	6121094
2016-11-10	17.02	17.02	15.83	15.99	6249595
2016-11-11	15.88	16.06	14.31	14.42	4939760
2016-11-14	14.04	14.84	13.80	14.49	2551082
2016-11-15	15.18	16.90	14.79	16.80	5467449
2016-11-16	16.84	16.99	16.14	16.77	4159794
2016-11-17	16.84	17.39	15.86	16.17	4084065
2016-11-18	15.96	16.38	15.94	16.25	2922795
2016-11-21	16.60	17.08	16.49	16.91	1798607
2016-11-22	16.91	17.76	16.87	17.71	2958843
2016-11-23	16.94	16.97	16.35	16.51	3353859
2016-11-25	16.52	16.58	16.25	16.43	1268219
2016-11-28	16.68	17.01	16.34	16.89	1808017
2016-11-29	16.40	17.16	16.37	17.08	1362375
2016-11-30	16.96	17.07	16.61	16.85	1531824
2016-12-01	16.74	17.10	16.05	16.58	2971995
2016-12-02	16.75	17.98	16.71	17.91	2940478
2016-12-05	17.60	18.37	17.20	18.04	3000672
2016-12-06	18.03	18.35	17.38	17.60	2039455
2016-12-07	18.01	18.26	17.79	17.97	2093826
2016-12-08	17.90	18.08	17.46	17.61	1649995
2016-12-09	17.51	17.58	16.39	16.57	2439745
2016-12-12	16.78	17.10	16.67	16.71	1778407
2016-12-13	16.66	17.09	16.61	17.03	1830044
2016-12-14	17.15	17.34	16.01	16.03	2876162
2016-12-15	15.44	15.49	14.69	14.83	3972001
2016-12-16	14.95	15.30	14.62	14.85	4469699
2016-12-19	14.61	14.90	14.56	14.67	1922266
2016-12-20	14.29	14.54	14.05	14.42	2006166
2016-12-21	14.36	14.60	14.31	14.43	1431481
2016-12-22	14.30	14.67	14.09	14.14	1669728
2016-12-23	14.21	14.45	14.12	14.30	1150332
2016-12-27	14.42	14.96	14.40	14.79	1586055
2016-12-28	14.75	14.96	14.57	14.71	1785407
2016-12-29	14.87	15.71	14.81	15.71	2224874
2016-12-30	15.76	16.19	14.99	15.07	2687229
2017-01-03	15.14	15.77	15.14	15.73	2096227
2017-01-04	15.93	16.24	15.75	16.11	1878378
2017-01-05	16.52	17.56	16.47	17.30	3236890
2017-01-06	16.98	17.31	16.59	16.86	2118737
2017-01-09	17.02	17.30	16.84	16.96	1693278
2017-01-10	17.07	17.52	16.81	17.10	1789861
2017-01-11	16.88	17.36	16.60	17.03	1753338
2017-01-12	17.40	17.62	16.74	16.98	1581433
2017-01-13	16.84	17.59	16.75	17.46	1591909
2017-01-17	18.14	18.43	17.88	18.40	2919213
2017-01-18	18.39	19.02	18.15	18.33	2806309
2017-01-19	18.02	18.52	17.96	18.27	1510214
2017-01-20	18.33	18.68	18.12	18.39	1404963
2017-01-23	18.67	18.94	18.50	18.89	1615277
2017-01-24	18.85	19.28	18.52	18.73	1885330
2017-01-25	18.42	18.69	18.17	18.63	1329630
2017-01-26	18.22	18.40	18.02	18.22	1288564
2017-01-27	18.19	18.96	18.10	18.84	1335139
2017-01-30	18.93	19.00	18.56	18.69	1201334
2017-01-31	19.08	19.70	19.08	19.53	2050872
2017-02-01	19.33	20.14	19.23	19.92	2988644
2017-02-02	20.46	20.74	20.23	20.43	2152144
2017-02-03	20.45	20.64	20.21	20.41	1322148
2017-02-06	20.70	20.94	20.38	20.94	1393323
2017-02-07	20.75	21.29	20.63	20.83	1493579
2017-02-08	21.04	21.24	20.73	21.02	1425044
2017-02-09	21.04	21.19	20.39	20.64	1395349
2017-02-10	20.37	21.14	20.29	20.92	1462585
2017-02-13	20.69	21.08	20.53	20.75	1259815
2017-02-14	20.96	21.03	20.58	20.85	1596433
2017-02-15	20.73	20.73	19.15	19.39	4229175
2017-02-16	19.56	20.02	19.36	19.58	2495635
2017-02-17	19.55	19.80	19.27	19.34	2217383
2017-02-21	19.17	19.82	18.82	19.57	1926878
2017-02-22	19.45	19.56	18.68	19.07	1523834
2017-02-23	19.36	19.60	19.06	19.10	1609343
2017-02-24	19.40	19.43	18.90	19.00	1874425
2017-02-27	18.93	19.37	17.64	17.74	2595293
2017-02-28	17.99	18.32	17.68	17.95	2584075
2017-03-01	17.70	18.18	17.32	17.99	2243761
2017-03-02	17.53	17.77	16.53	16.62	3084143
2017-03-03	16.66	17.00	16.26	16.82	3119136
2017-03-06	16.73	16.77	16.08	16.26	1926613
2017-03-07	16.05	16.49	15.96	16.34	1915404
2017-03-08	16.07	16.37	16.03	16.04	1196718
2017-03-09	16.05	16.20	15.81	15.84	1399147
2017-03-10	16.14	16.41	15.80	16.26	1666191
2017-03-13	16.48	16.76	16.31	16.61	1780017
2017-03-14	16.52	16.70	15.90	15.99	1661731
2017-03-15	16.16	17.20	15.95	17.11	2395287
2017-03-16	17.48	17.63	16.96	17.26	2686454
2017-03-17	17.32	17.58	16.86	17.03	3209322
2017-03-20	16.96	17.24	16.85	17.20	1170209
2017-03-21	17.50	18.24	17.43	17.95	3034721
2017-03-22	18.17	18.43	17.80	18.01	1876192
2017-03-23	18.06	18.17	17.45	17.99	1713988
2017-03-24	17.92	17.96	17.46	17.48	1894927
2017-03-27	17.82	17.98	17.37	17.84	1970819
2017-03-28	17.88	17.91	17.37	17.62	1607609
2017-03-29	17.55	17.94	17.48	17.74	1276887
2017-03-30	17.56	17.79	17.40	17.50	1090807
2017-03-31	17.29	17.76	17.13	17.52	1856553
2017-04-03	17.49	17.78	17.38	17.76	1562656
2017-04-04	17.93	17.97	17.68	17.83	975542
2017-04-05	17.69	17.94	17.50	17.82	1407704
2017-04-06	17.76	18.07	17.70	17.95	1077396
2017-04-07	18.32	18.42	17.80	18.02	1824731
2017-04-10	17.96	17.98	17.61	17.91	1055821
2017-04-11	18.19	18.29	17.83	18.09	2983925
2017-04-12	18.09	18.22	17.86	18.21	1151802
2017-04-13	18.52	19.43	18.48	18.89	4236744
2017-04-17	18.94	19.12	18.70	18.85	1808245
2017-04-18	18.71	18.82	18.34	18.75	2176583
2017-04-19	18.58	18.60	17.91	18.10	2338445
2017-04-20	17.98	18.35	17.92	18.08	1603147
2017-04-21	18.12	18.18	17.96	18.09	1404385
2017-04-24	17.80	18.07	17.77	17.81	1835550
2017-04-25	17.72	17.74	16.48	16.76	3544054
2017-04-26	16.69	17.09	16.45	16.96	2950057
2017-04-27	16.92	16.93	16.39	16.50	2682087
2017-04-28	16.64	16.83	16.45	16.77	2202026
2017-05-01	16.65	16.82	16.21	16.36	1561545
2017-05-02	16.32	16.58	16.25	16.47	1834665
2017-05-03	16.40	16.82	16.19	16.37	2238824
2017-05-04	16.14	16.14	15.64	15.69	2143518
2017-05-05	15.75	16.31	15.69	16.24	1734727
2017-05-08	16.23	16.38	16.01	16.24	1538500
2017-05-09	16.11	16.24	15.85	16.10	1789144
2017-05-10	16.26	16.49	15.96	16.27	1753425
2017-05-11	16.41	16.93	16.31	16.78	1932606
2017-05-12	17.00	17.56	17.00	17.53	2373641
2017-05-15	17.96	17.98	17.29	17.54	1441707
2017-05-16	17.63	17.87	17.58	17.76	1349690
2017-05-17	18.47	18.60	18.13	18.29	3381901
2017-05-18	18.12	18.12	17.19	17.21	2457583
2017-05-19	17.44	17.53	17.19	17.30	3197170
2017-05-22	17.45	17.86	17.41	17.57	1319791
2017-05-23	17.65	17.71	17.00	17.11	1315272
2017-05-24	17.04	17.43	16.91	17.37	1660330
2017-05-25	17.25	17.62	17.15	17.54	1412933
2017-05-26	17.80	17.88	17.63	17.72	1404101
2017-05-30	17.44	17.63	17.38	17.40	1060951
2017-05-31	17.39	17.56	17.12	17.44	1234668
2017-06-01	17.26	17.65	17.16	17.55	1674006
2017-06-02	17.78	17.89	17.44	17.50	1713156
2017-06-05	17.52	17.63	17.25	17.50	1414321
2017-06-06	17.85	18.21	17.73	18.13	2359455
2017-06-07	17.93	18.17	17.70	17.94	1745081
2017-06-08	17.84	18.03	17.58	17.98	1466893
2017-06-09	17.85	17.86	17.49	17.58	1432000
2017-06-12	18.15	18.15	16.87	16.89	2880667
2017-06-13	16.87	17.12	16.66	17.09	2559390
2017-06-14	17.41	17.54	16.26	16.40	2657356
2017-06-15	16.17	16.49	16.07	16.22	2628409
2017-06-16	16.39	16.42	15.98	16.25	21143855
2017-06-19	16.21	16.51	16.12	16.21	1953656
2017-06-20	16.20	16.26	16.05	16.17	1052660
2017-06-21	16.19	16.53	16.14	16.44	1180154
2017-06-22	16.62	17.00	16.54	16.95	1817528
2017-06-23	17.15	17.20	17.00	17.13	1571972
2017-06-26	16.96	17.21	16.83	17.06	1066795
2017-06-27	17.16	17.25	16.91	17.03	1903558
2017-06-28	17.16	17.51	17.06	17.40	1471027
2017-06-29	17.26	17.27	16.82	16.94	1367343
2017-06-30	16.82	16.98	16.72	16.82	1459186
2017-07-03	16.49	16.53	16.09	16.10	1140726
2017-07-05	16.12	16.12	15.80	16.08	2499018
2017-07-06	16.03	16.11	15.93	16.00	1319983
2017-07-07	15.84	16.00	15.38	15.47	1815245
2017-07-10	15.35	16.09	15.08	16.04	2080282
2017-07-11	15.97	16.30	15.76	16.29	1509608
2017-07-12	16.46	16.62	16.21	16.23	1411645
2017-07-13	16.26	16.26	15.61	15.65	1637205
2017-07-14	15.98	16.29	15.93	16.19	1792094
2017-07-17	16.49	16.81	16.33	16.67	2212500
2017-07-18	16.84	16.87	16.55	16.62	1247568
2017-07-19	16.59	16.78	16.57	16.64	1046772
2017-07-20	16.74	16.89	16.54	16.81	1027913
2017-07-21	17.02	17.02	16.73	16.88	1102965
2017-07-24	16.92	16.92	16.48	16.55	927683
2017-07-25	16.66	16.75	16.23	16.35	1486313
2017-07-26	16.24	17.10	16.23	16.95	1848328
2017-07-27	17.10	17.10	16.45	16.48	1593459
2017-07-28	16.63	16.92	16.58	16.87	1046187
2017-07-31	16.87	17.02	16.75	16.85	1302251
2017-08-01	16.84	17.08	16.73	16.84	1046140
2017-08-02	16.73	16.88	16.67	16.69	810953
2017-08-03	16.70	16.78	16.56	16.68	1546062
2017-08-04	16.47	16.55	15.94	16.00	1695966
2017-08-07	15.99	16.04	15.79	15.80	1060934
2017-08-08	15.93	15.96	15.66	15.76	1290456
2017-08-09	16.02	16.25	15.84	15.96	1340611
2017-08-10	16.78	18.17	16.47	17.64	5684233
2017-08-11	17.71	17.81	17.32	17.59	2099810
2017-08-14	17.38	17.80	17.24	17.67	1202062
2017-08-15	17.39	17.70	17.25	17.60	1433793
2017-08-16	17.60	17.96	17.49	17.81	1623630
2017-08-17	17.90	18.06	17.69	17.70	1388698
2017-08-18	18.00	18.09	17.43	17.52	1546804
2017-08-21	17.64	17.88	17.62	17.82	1113600
2017-08-22	17.73	17.87	17.66	17.69	838992
2017-08-23	17.80	17.80	17.58	17.73	831605
2017-08-24	17.66	18.07	17.62	18.01	975348
2017-08-25	18.10	18.20	17.90	17.93	1045517
2017-08-28	18.13	18.62	18.00	18.56	1678757
2017-08-29	18.80	18.91	18.33	18.51	1725459
2017-08-30	18.38	18.52	18.20	18.31	936566
2017-08-31	18.36	18.83	18.34	18.66	974861
2017-09-01	18.78	18.84	18.43	18.68	688595
2017-09-05	18.98	19.16	18.87	19.15	1496352
2017-09-06	19.03	19.56	18.75	18.78	1583870
2017-09-07	19.04	19.15	18.73	18.97	1412264
2017-09-08	19.00	19.06	18.64	18.75	1030727
2017-09-11	18.29	18.54	18.16	18.17	1237391
2017-09-12	18.03	18.57	18.03	18.52	1012206
2017-09-13	18.41	18.45	17.96	18.00	836514
2017-09-14	17.86	17.97	17.67	17.88	1108310
2017-09-15	17.82	17.92	17.67	17.76	1930406
2017-09-18	17.60	17.70	17.45	17.59	1245515
2017-09-19	17.55	17.77	17.49	17.69	1684057
2017-09-20	17.76	17.93	17.04	17.26	2353692
2017-09-21	16.95	17.43	16.82	17.19	1387644
2017-09-22	17.31	17.48	17.23	17.46	901569
2017-09-25	17.43	17.82	17.37	17.72	1098931
2017-09-26	17.39	17.68	17.22	17.23	970005
2017-09-27	17.01	17.22	17.00	17.08	937285
2017-09-28	17.08	17.21	17.01	17.11	842641
2017-09-29	17.17	17.18	17.02	17.05	846713
2017-10-02	16.98	17.23	16.97	17.12	845601
2017-10-03	17.23	17.38	17.20	17.26	742073
2017-10-04	17.32	17.44	17.18	17.19	1519136
2017-10-05	17.15	17.23	16.91	16.97	1155929
2017-10-06	16.95	17.50	16.80	17.48	1225052
2017-10-09	17.63	17.92	17.50	17.89	837997
2017-10-10	18.00	18.00	17.24	17.33	1253648
2017-10-11	17.39	17.53	17.00	17.50	967085
2017-10-12	17.51	17.62	17.26	17.29	811779
2017-10-13	17.39	17.44	17.07	17.20	1010990
2017-10-16	17.25	17.25	16.92	16.98	1199867
2017-10-17	16.89	17.06	16.75	16.90	1155827
2017-10-18	16.85	16.97	16.70	16.88	1251817
2017-10-19	16.97	17.08	16.84	17.02	776083
2017-10-20	16.93	17.12	16.86	16.96	907360
2017-10-23	16.77	17.07	16.76	16.92	1082461
2017-10-24	16.78	16.92	16.73	16.81	894185
2017-10-25	16.78	16.83	16.62	16.76	1033294
2017-10-26	16.74	16.77	16.11	16.18	1557296
2017-10-27	16.12	16.52	16.05	16.40	1088208
2017-10-30	16.35	16.70	16.35	16.56	676939
2017-10-31	16.51	16.51	16.27	16.33	726000
2017-11-01	16.54	16.56	16.29	16.32	1101746
2017-11-02	16.41	16.59	16.34	16.37	775293
2017-11-03	16.39	16.51	16.07	16.15	1063681
2017-11-06	16.25	16.42	16.14	16.32	1260748
2017-11-07	16.20	16.27	16.01	16.05	1580717
2017-11-08	16.28	16.31	15.94	16.00	3191543
2017-11-09	15.80	15.95	14.45	15.04	7909444
2017-11-10	15.04	15.15	14.43	14.62	3974224
2017-11-13	14.66	14.84	14.47	14.61	2999697
2017-11-14	14.57	14.98	14.49	14.68	1572104
2017-11-15	14.75	14.98	14.62	14.89	2047995
2017-11-16	14.93	14.95	14.71	14.77	1504881
2017-11-17	14.90	15.25	14.82	15.20	2116603
2017-11-20	15.11	15.24	14.87	14.98	1439886
2017-11-21	14.96	15.29	14.95	15.20	1429860
2017-11-22	15.51	15.76	15.47	15.56	1450665
2017-11-24	15.61	15.69	15.23	15.25	592391
2017-11-27	15.50	15.50	15.07	15.18	789867
2017-11-28	15.15	15.25	14.97	15.13	864729
2017-11-29	15.03	15.13	14.89	15.02	1435362
2017-11-30	14.98	15.19	14.90	15.14	1034476
2017-12-01	15.15	15.23	14.74	14.87	1829059
2017-12-04	14.81	14.98	14.73	14.82	792463
2017-12-05	14.70	14.80	14.50	14.59	915071
2017-12-06	14.48	14.59	14.31	14.38	1039870
2017-12-07	14.00	14.39	13.99	14.21	1582031
2017-12-08	14.27	14.58	14.27	14.44	1083768
2017-12-11	14.45	14.70	14.38	14.55	1148551
2017-12-12	14.52	14.56	14.37	14.48	892468
2017-12-13	14.52	15.29	14.52	15.13	2028322
2017-12-14	14.93	15.12	14.77	15.04	1162366
2017-12-15	15.22	15.22	14.92	15.08	1886182
2017-12-18	15.24	15.39	15.16	15.38	974760
2017-12-19	15.36	15.50	15.17	15.26	1329460
2017-12-20	15.34	15.84	15.26	15.78	1534675
2017-12-21	15.89	15.89	15.48	15.59	1347713
2017-12-22	15.62	15.83	15.42	15.67	1487228
2017-12-26	15.73	15.82	15.62	15.73	593224
2017-12-27	15.79	15.86	15.61	15.65	1477448
2017-12-28	15.71	15.77	15.43	15.69	947651
2017-12-29	15.75	15.80	15.42	15.56	1036659
2018-01-02	15.73	15.83	15.57	15.80	1549909
2018-01-03	15.80	15.83	15.22	15.43	1479705
2018-01-04	15.38	15.68	15.18	15.68	1657160
2018-01-05	15.64	15.77	15.45	15.59	772341
2018-01-08	15.75	16.35	15.66	15.88	1941212
2018-01-09	15.66	15.91	15.44	15.74	1542686
2018-01-10	15.94	16.24	15.81	16.08	1491330
2018-01-11	16.20	16.44	16.11	16.18	2066050
2018-01-12	16.41	16.71	16.19	16.66	1525545
2018-01-16	16.90	17.44	16.85	17.24	2662605
2018-01-17	17.19	17.33	16.90	16.97	1457444
2018-01-18	16.97	17.03	16.54	16.60	1374214
2018-01-19	16.73	16.85	16.64	16.68	874121
2018-01-22	16.75	16.84	16.55	16.58	891624
2018-01-23	16.43	17.00	16.14	16.93	1341423
2018-01-24	17.22	17.66	17.20	17.35	1744736
2018-01-25	17.49	17.49	16.70	16.79	2003775
2018-01-26	16.88	17.02	16.63	16.83	1311227
2018-01-29	16.71	16.80	16.11	16.18	1851102
2018-01-30	16.23	16.47	16.08	16.29	1903088
2018-01-31	16.53	16.54	15.87	16.42	1588137
2018-02-01	16.41	16.62	16.13	16.36	1419434
2018-02-02	16.09	16.31	15.88	15.91	1504360
2018-02-05	16.00	16.30	15.82	16.11	1925340
2018-02-06	15.92	16.23	15.79	15.86	1801125
2018-02-07	16.39	16.40	15.52	15.58	2063328
2018-02-08	15.57	15.90	15.45	15.46	2077994
2018-02-09	15.46	15.47	14.69	15.18	2601010
2018-02-12	15.21	15.97	15.18	15.81	1864609
2018-02-13	15.91	15.91	15.63	15.86	1133769
2018-02-14	15.79	16.74	15.69	16.59	1924294
2018-02-15	16.62	16.68	16.19	16.48	1379830
2018-02-16	16.39	16.52	15.87	16.05	2413439
2018-02-20	15.84	16.01	15.64	15.75	1750932
2018-02-21	15.46	15.76	15.00	15.03	2674546
2018-02-22	15.14	15.89	15.05	15.61	1843297
2018-02-23	15.50	15.67	15.46	15.51	1075469
2018-02-26	15.67	15.90	15.49	15.56	1002623
2018-02-27	15.50	15.52	15.04	15.23	1142689
2018-02-28	15.22	15.40	15.12	15.14	1065616
2018-03-01	15.02	15.42	14.84	15.35	1575915
2018-03-02	15.46	15.81	15.28	15.33	1291332
2018-03-05	15.23	15.34	15.09	15.22	1238390
2018-03-06	15.52	15.80	15.46	15.51	1668688
2018-03-07	15.46	15.63	15.19	15.27	1035307
2018-03-08	15.33	15.56	15.08	15.54	942274
2018-03-09	15.38	15.68	15.32	15.53	933474
2018-03-12	15.46	15.79	15.39	15.74	1058849
2018-03-13	15.85	15.97	15.70	15.91	810589
2018-03-14	15.93	16.03	15.76	15.78	1020353
2018-03-15	15.61	15.72	15.40	15.43	973345
2018-03-16	15.46	15.57	15.24	15.34	3110027
2018-03-19	15.31	15.47	15.18	15.40	1066735
2018-03-20	15.26	15.34	14.91	15.08	1855289
2018-03-21	15.25	15.76	15.21	15.69	1221733
2018-03-22	15.71	15.86	15.54	15.67	855168
2018-03-23	16.01	16.38	15.90	16.19	1566916
2018-03-26	16.25	16.39	16.04	16.07	983706
2018-03-27	15.92	16.13	15.79	16.03	983014
2018-03-28	15.95	16.15	15.81	15.89	900041
2018-03-29	15.85	16.15	15.83	16.15	967256
2018-04-02	16.24	16.46	16.15	16.22	924819
2018-04-03	16.14	16.14	15.70	15.86	1082319
2018-04-04	16.01	16.07	15.86	15.95	536117
2018-04-05	15.78	16.03	15.75	15.99	698582
2018-04-06	16.07	16.14	15.86	15.88	654953
2018-04-09	15.87	16.07	15.65	15.97	877483
2018-04-10	16.03	16.29	15.93	16.17	1077585
2018-04-11	16.42	16.88	16.34	16.55	2023117
2018-04-12	16.31	16.49	16.01	16.36	1240980
2018-04-13	16.55	16.81	16.41	16.63	1037578
2018-04-16	16.72	16.72	16.54	16.65	707094
2018-04-17	16.60	16.88	16.58	16.81	813803
2018-04-18	17.04	17.49	17.01	17.21	1869544
2018-04-19	17.38	17.54	17.19	17.50	1597341
2018-04-20	17.37	17.44	17.07	17.30	1376856
2018-04-23	17.03	17.06	16.76	16.89	1460694
2018-04-24	16.90	17.03	16.83	16.97	946277
2018-04-25	16.70	16.95	16.62	16.74	932616
2018-04-26	16.73	16.85	16.64	16.68	890419
2018-04-27	16.70	16.84	16.62	16.81	719772
2018-04-30	16.43	16.43	15.97	16.12	1862865
2018-05-01	16.01	16.20	15.91	16.17	963899
2018-05-02	16.36	16.87	16.29	16.49	1563201
2018-05-03	16.65	16.77	16.52	16.60	564032
2018-05-04	16.54	16.67	16.51	16.56	617335
2018-05-07	16.52	16.58	16.40	16.42	644424
2018-05-08	16.37	16.48	16.17	16.40	949794
2018-05-09	16.43	16.52	16.27	16.38	767149
2018-05-10	17.38	18.39	17.11	18.11	3707397
2018-05-11	18.25	18.75	18.08	18.10	1661038
2018-05-14	18.28	18.31	17.57	17.68	1367230
2018-05-15	17.25	17.46	17.15	17.26	1227482
2018-05-16	17.34	17.64	17.25	17.51	894533
2018-05-17	17.46	17.61	17.44	17.55	858904
2018-05-18	17.48	17.75	17.48	17.64	1180965
2018-05-21	17.69	18.06	17.34	18.05	1185816
2018-05-22	18.12	18.25	17.97	17.99	1239597
2018-05-23	17.83	18.20	17.83	18.12	1141843
2018-05-24	18.26	18.59	18.17	18.56	1394703
2018-05-25	18.52	18.67	17.96	18.03	2144928
2018-05-29	17.30	17.91	17.21	17.78	1666094
2018-05-30	17.90	18.14	17.90	17.94	728818
2018-05-31	18.11	18.11	17.67	17.69	1084804
2018-06-01	17.61	17.83	17.53	17.70	920526
2018-06-04	17.86	17.94	17.55	17.66	1209933
2018-06-05	17.65	17.94	17.65	17.86	1015792
2018-06-06	17.94	18.03	17.76	17.88	1148530
2018-06-07	18.01	18.01	17.68	17.77	880554
2018-06-08	17.78	17.80	17.56	17.61	698123
2018-06-11	17.64	17.99	17.56	17.91	808818
2018-06-12	17.91	18.07	17.82	18.03	952609
2018-06-13	18.10	18.20	17.81	18.06	994563
2018-06-14	18.17	18.25	18.02	18.14	741289
2018-06-15	17.80	18.00	17.68	17.73	2435277
2018-06-18	17.69	17.76	17.58	17.71	541455
2018-06-19	17.51	17.63	17.48	17.49	831036
2018-06-20	17.53	17.60	17.45	17.49	510278
2018-06-21	17.41	17.65	17.34	17.56	847108
2018-06-22	17.65	18.00	17.62	17.97	736698
2018-06-25	17.90	17.96	17.51	17.53	1148749
2018-06-26	17.43	17.65	17.35	17.58	559844
2018-06-27	17.56	17.76	17.52	17.63	647815
2018-06-28	17.63	17.71	17.48	17.56	706884
2018-06-29	17.62	17.97	17.53	17.90	874716
2018-07-02	17.77	17.92	17.51	17.75	854730
2018-07-03	17.79	18.28	17.79	18.24	707109
2018-07-05	18.22	18.40	18.16	18.31	948900
2018-07-06	18.34	18.38	18.11	18.14	752282
2018-07-09	18.29	18.36	17.88	17.89	735570
2018-07-10	17.77	17.90	17.65	17.81	757588
2018-07-11	17.31	17.46	16.69	16.76	2733159
2018-07-12	16.80	16.92	16.69	16.84	983839
2018-07-13	16.76	17.02	16.69	16.90	820847
2018-07-16	16.73	16.85	16.23	16.28	1782648
2018-07-17	16.03	16.50	16.03	16.35	1111881
2018-07-18	16.30	16.51	16.16	16.44	902078
2018-07-19	16.11	16.54	16.11	16.37	1031190
2018-07-20	16.44	16.58	16.39	16.52	1296852
2018-07-23	16.52	16.54	16.20	16.30	1527668
2018-07-24	16.47	16.65	16.41	16.49	1212659
2018-07-25	16.64	16.69	16.47	16.64	828715
2018-07-26	16.50	16.70	16.38	16.52	1529748
2018-07-27	16.51	16.58	16.32	16.35	865593
2018-07-30	16.34	16.38	16.24	16.29	762803
2018-07-31	16.21	16.61	16.18	16.47	736443
2018-08-01	16.47	16.51	16.28	16.30	781591
2018-08-02	16.26	16.51	16.26	16.36	918263
2018-08-03	16.50	16.66	16.34	16.40	756759
2018-08-06	16.32	16.41	16.18	16.19	723748
2018-08-07	16.33	16.34	15.94	15.94	945422
2018-08-08	15.94	16.01	15.76	15.93	964707
2018-08-09	16.74	17.62	16.64	17.36	2606049
2018-08-10	17.37	17.48	16.99	17.01	1352617
2018-08-13	16.92	16.93	16.37	16.43	2088177
2018-08-14	16.44	16.74	16.37	16.59	994250
2018-08-15	16.37	16.40	15.62	15.73	2374301
2018-08-16	15.90	16.10	15.32	15.36	1926955
2018-08-17	15.48	15.98	15.44	15.82	2035161
2018-08-20	15.98	16.10	15.77	15.90	957399
2018-08-21	15.87	15.92	15.72	15.82	763967
2018-08-22	15.89	15.98	15.79	15.89	634860
2018-08-23	15.65	15.75	15.11	15.18	1820967
2018-08-24	15.32	16.14	15.32	15.82	1750347
2018-08-27	15.89	16.21	15.86	16.16	887888
2018-08-28	16.22	16.36	15.70	15.80	997780
2018-08-29	15.88	15.98	15.75	15.90	609778
2018-08-30	15.72	15.76	15.55	15.66	903837
2018-08-31	15.70	15.82	15.58	15.59	704387
2018-09-04	15.29	15.46	14.69	14.80	2026489
2018-09-05	14.81	14.92	14.56	14.76	919958
2018-09-06	14.88	15.16	14.74	14.94	1127697
2018-09-07	14.76	15.12	14.67	14.96	1223999
2018-09-10	14.94	14.99	14.36	14.38	1546577
2018-09-11	14.21	14.51	13.97	14.45	1488163
2018-09-12	14.55	15.06	14.40	14.84	1888707
2018-09-13	14.96	15.06	14.64	14.76	1219009
2018-09-14	14.81	14.84	14.48	14.48	1226570
2018-09-17	14.51	14.99	14.31	14.83	1770509
2018-09-18	14.89	15.14	14.77	15.02	1238127
2018-09-19	15.17	15.34	15.06	15.17	1160709
2018-09-20	15.42	15.43	14.97	15.23	1349068
2018-09-21	15.04	15.21	14.84	14.90	2594961
2018-09-24	15.06	15.20	14.85	14.89	1492298
2018-09-25	14.98	15.11	14.75	14.81	1210611
2018-09-26	14.69	14.93	14.48	14.60	1480416
2018-09-27	14.49	14.53	14.08	14.36	1673011
2018-09-28	14.53	14.87	14.47	14.76	1617815
2018-10-01	14.68	14.94	14.55	14.73	972459
2018-10-02	14.92	15.16	14.91	14.99	1477885
2018-10-03	14.99	15.12	14.58	14.65	1514310
2018-10-04	14.67	14.94	14.50	14.59	955086
2018-10-05	14.69	14.82	14.49	14.55	1205474
2018-10-08	14.30	14.80	14.17	14.79	1253888
2018-10-09	14.67	14.80	14.42	14.68	1178987
2018-10-10	14.69	14.71	14.36	14.67	1032750
2018-10-11	14.92	15.58	14.62	15.49	2990648
2018-10-12	15.42	15.45	14.84	15.22	1780737
2018-10-15	15.39	15.74	15.29	15.41	1631457
2018-10-16	15.57	15.68	15.24	15.43	1097970
2018-10-17	15.48	15.60	15.24	15.42	1384056
2018-10-18	15.37	15.70	15.26	15.51	1214282
2018-10-19	15.67	15.70	15.36	15.50	1327251
2018-10-22	15.56	15.56	15.14	15.28	1303365
2018-10-23	15.56	15.75	14.99	15.09	1905813
2018-10-24	15.14	15.67	15.14	15.24	1774482
2018-10-25	15.32	15.50	14.55	14.59	2162941
2018-10-26	14.80	15.38	14.62	14.97	1859501
2018-10-29	14.94	15.05	14.61	14.80	1625810
2018-10-30	14.75	15.05	14.59	14.90	1715925
2018-10-31	14.76	14.89	14.51	14.68	3206422
2018-11-01	14.94	15.46	14.90	15.35	1998628
2018-11-02	15.36	15.48	15.10	15.44	1442907
2018-11-05	15.40	15.71	15.22	15.43	1790659
2018-11-06	15.39	15.53	15.04	15.07	989094
2018-11-07	14.84	15.00	13.95	14.01	4401491
2018-11-08	13.96	14.48	13.91	14.35	2102306
2018-11-09	14.12	14.59	13.97	14.54	2241818
2018-11-12	14.36	14.47	14.17	14.26	1782555
2018-11-13	14.28	14.42	13.95	14.13	1241697
2018-11-14	12.40	13.13	12.12	12.66	9174004
2018-11-15	12.96	13.10	12.58	12.90	2494942
2018-11-16	13.16	13.23	12.90	13.00	2243477
2018-11-19	12.90	13.29	12.82	13.26	2501578
2018-11-20	13.31	13.39	12.86	13.22	1640969
2018-11-21	13.31	13.85	13.20	13.76	1927938
2018-11-23	13.65	13.73	13.11	13.18	1388676
2018-11-26	13.20	13.48	12.78	12.82	2416337
2018-11-27	13.05	13.05	12.44	12.54	1465649
2018-11-28	12.50	13.12	12.42	13.06	1526626
2018-11-29	13.11	13.25	12.87	12.88	881477
2018-11-30	12.78	12.95	12.57	12.90	1177540
2018-12-03	13.26	13.34	13.04	13.26	1415385
2018-12-04	13.40	13.56	13.16	13.24	1658999
2018-12-06	13.28	13.56	13.12	13.38	1694886
2018-12-07	13.45	13.96	13.35	13.84	1598376
2018-12-10	13.77	13.98	13.50	13.69	1246854
2018-12-11	13.84	13.91	13.57	13.63	841013
2018-12-12	13.73	14.14	13.69	14.11	1167006
2018-12-13	14.11	14.26	14.05	14.19	904027
2018-12-14	13.95	14.30	13.81	14.04	1354234
2018-12-17	14.11	14.54	14.06	14.39	2329218
2018-12-18	14.40	14.68	14.28	14.62	1960305
2018-12-19	14.68	14.89	13.76	13.77	2993304
2018-12-20	14.34	14.55	13.96	14.39	2432344
2018-12-21	14.31	14.40	13.90	14.04	3306681
2018-12-24	14.29	14.53	14.17	14.46	1261927
2018-12-26	14.59	14.74	14.18	14.42	1360579
2018-12-27	14.52	14.66	14.24	14.59	2143427
2018-12-28	14.56	14.70	14.28	14.46	1282389
2018-12-31	14.42	14.60	14.23	14.60	1329919
2019-01-02	14.58	14.82	14.32	14.64	1259718
2019-01-03	14.76	14.88	14.56	14.81	1688842
2019-01-04	14.64	15.07	14.42	14.96	1890304
2019-01-07	15.17	15.25	15.01	15.12	1489455
2019-01-08	15.05	15.21	14.92	15.13	1558173
2019-01-09	15.20	15.52	15.16	15.45	1177713
2019-01-10	15.41	15.53	14.98	15.06	1392572
2019-01-11	15.15	15.24	14.92	15.00	1582031
2019-01-14	15.04	15.12	14.77	14.95	1181839
2019-01-15	14.91	14.99	14.41	14.55	1411389
2019-01-16	14.54	14.66	14.42	14.59	1287121
2019-01-17	14.56	14.69	14.46	14.49	1184582
2019-01-18	14.38	14.45	14.16	14.18	1657732
2019-01-22	14.02	14.05	13.01	13.19	3922272
2019-01-23	13.20	13.40	13.06	13.33	1798484
2019-01-24	13.27	13.41	13.21	13.28	1167319
2019-01-25	13.47	13.90	13.47	13.82	1410607
2019-01-28	13.84	14.17	13.84	14.17	1817973
2019-01-29	14.27	14.47	14.02	14.42	2369534
2019-01-30	14.40	14.90	14.28	14.72	1868969
2019-01-31	14.87	14.94	14.75	14.91	1162651
2019-02-01	14.80	14.89	14.61	14.76	1195288
2019-02-04	14.60	14.88	14.53	14.85	913272
2019-02-05	14.85	14.94	14.72	14.93	815459
2019-02-06	14.77	15.13	14.76	14.82	1150660
2019-02-07	14.91	14.94	14.52	14.57	952673
2019-02-08	14.66	14.88	14.61	14.77	1094930
2019-02-11	14.61	14.73	14.42	14.43	1190897
2019-02-12	14.52	14.56	14.08	14.31	994270
2019-02-13	14.30	14.48	14.15	14.18	928811
2019-02-14	14.11	14.42	14.10	14.35	919300
2019-02-15	14.45	14.55	14.22	14.47	1520399
2019-02-19	14.70	15.17	14.47	15.08	2829119
2019-02-20	15.24	15.24	14.54	14.70	5987388
2019-02-21	14.12	14.44	13.95	14.21	7136875
2019-02-22	14.30	14.79	14.23	14.29	4918218
2019-02-25	14.27	14.35	13.95	14.01	3362451
2019-02-26	14.02	14.15	13.73	14.06	2157729
2019-02-27	14.08	14.20	13.65	13.67	2783027
2019-02-28	13.68	13.71	13.29	13.36	2457643
2019-03-01	13.14	13.26	12.66	12.69	4044362
2019-03-04	12.68	12.83	12.52	12.79	2418989
2019-03-05	12.80	12.90	12.64	12.85	2159911
2019-03-06	12.87	12.90	12.47	12.49	1952781
2019-03-07	12.46	12.82	12.43	12.74	2268723
2019-03-08	13.09	13.38	12.87	13.15	2841428
2019-03-11	13.17	13.18	12.72	12.82	2093347
2019-03-12	12.90	13.19	12.88	13.10	1690151
2019-03-13	13.20	13.43	13.13	13.20	2077448
2019-03-14	13.00	13.00	12.79	12.80	1946516
2019-03-15	12.94	13.34	12.82	13.30	8464249
2019-03-18	13.17	13.26	12.86	12.90	2886067
2019-03-19	13.07	13.10	12.88	12.89	1613076
2019-03-20	12.93	13.34	12.79	13.29	2960390
2019-03-21	13.29	13.43	13.02	13.35	2756765
2019-03-22	13.12	13.53	13.12	13.36	2048883
2019-03-25	13.46	13.81	13.39	13.73	2723900
2019-03-26	13.62	13.80	13.48	13.77	1734392
2019-03-27	13.72	13.86	13.59	13.60	1424523
2019-03-28	13.42	13.46	13.17	13.31	1828562
2019-03-29	13.34	13.56	13.25	13.25	1623654
2019-04-01	13.32	13.32	12.82	12.93	2229671
2019-04-02	12.92	13.01	12.86	12.94	1373437
2019-04-03	12.98	13.14	12.92	13.06	1933935
2019-04-04	12.94	13.33	12.89	13.33	1559175
2019-04-05	13.32	13.34	13.14	13.26	1072865
2019-04-08	13.42	13.52	13.35	13.43	1438032
2019-04-09	13.51	13.57	13.34	13.48	1297656
2019-04-10	13.48	13.69	13.45	13.46	1562283
2019-04-11	13.26	13.50	13.23	13.27	1322291
2019-04-12	13.32	13.40	13.17	13.26	1068040
2019-04-15	13.10	13.41	13.07	13.36	1186094
2019-04-16	13.20	13.25	13.02	13.05	1227330
2019-04-17	13.05	13.08	12.82	12.88	1526780
2019-04-18	12.87	13.01	12.64	12.66	2276150
2019-04-22	12.65	12.71	12.46	12.48	1647031
2019-04-23	12.40	12.44	12.28	12.35	1590525
2019-04-24	12.34	12.72	12.31	12.58	1217094
2019-04-25	12.57	12.73	12.49	12.62	1471701
2019-04-26	12.77	12.99	12.69	12.97	1804759
2019-04-29	12.86	12.86	12.61	12.70	1160304
2019-04-30	12.71	12.87	12.66	12.71	1384856
2019-05-01	12.64	12.84	12.39	12.43	2081096
2019-05-02	12.32	12.33	11.80	11.84	3281587
2019-05-03	12.07	12.23	11.92	11.98	2225353
2019-05-06	11.95	12.10	11.88	11.96	1078762
2019-05-07	11.93	12.33	11.84	12.27	2316554
2019-05-08	12.34	12.45	11.97	12.00	1883562
2019-05-09	12.00	12.38	11.81	11.81	2056699
2019-05-10	11.83	11.88	11.43	11.44	2426494
2019-05-13	11.64	11.69	11.42	11.68	2163501
2019-05-14	11.65	11.70	11.29	11.37	1527891
2019-05-15	11.40	11.50	11.09	11.10	1896147
2019-05-16	11.02	11.10	10.72	10.84	2519593
2019-05-17	10.78	10.96	10.71	10.91	3159693
2019-05-20	10.87	10.88	10.51	10.51	1925640
2019-05-21	10.58	10.74	10.35	10.69	3454939
2019-05-22	10.71	10.78	10.29	10.34	2017631
2019-05-23	10.39	10.63	10.31	10.33	2508039
2019-05-24	10.38	10.55	10.31	10.49	1996101
2019-05-28	10.35	10.49	10.32	10.36	2438281
2019-05-29	10.43	10.53	10.27	10.30	1622157
2019-05-30	10.27	10.48	10.26	10.46	1529545
2019-05-31	10.58	10.92	10.51	10.87	2912393
2019-06-03	11.08	11.48	11.04	11.46	4166927
2019-06-04	11.37	11.49	11.26	11.45	2251690
2019-06-05	11.65	11.77	11.27	11.55	4190149
2019-06-06	11.61	11.67	11.35	11.46	2251668
2019-06-07	11.59	11.78	11.51	11.59	2251330
2019-06-10	11.36	11.39	11.05	11.06	2452234
2019-06-11	11.08	11.46	11.05	11.32	1773425
2019-06-12	11.40	11.60	11.35	11.51	1316035
2019-06-13	11.49	11.70	11.43	11.69	1802243
2019-06-14	11.80	11.84	11.48	11.63	2819208
2019-06-17	11.61	11.82	11.59	11.78	1828033
2019-06-18	11.96	12.01	11.59	11.80	2309147
2019-06-19	11.72	11.90	11.61	11.78	2791084
2019-06-20	12.32	12.63	12.23	12.57	6954611
2019-06-21	12.65	12.87	12.42	12.85	5200351
2019-06-24	13.09	13.38	12.95	13.34	4676180
2019-06-25	13.50	13.62	12.94	13.14	4669593
2019-06-26	12.89	13.28	12.86	13.04	2465436
2019-06-27	12.94	13.01	12.83	12.90	1571678
2019-06-28	12.92	12.95	12.71	12.91	1920920
2019-07-01	12.68	12.81	12.39	12.53	2532384
2019-07-02	12.65	13.12	12.44	13.04	3314882
2019-07-03	13.10	13.16	12.79	12.95	1602942
2019-07-05	12.83	12.97	12.49	12.91	2679550
2019-07-08	12.99	13.05	12.69	12.69	1954117
2019-07-09	12.63	13.02	12.62	13.02	2032999
2019-07-10	13.20	13.27	12.98	13.27	2529481
2019-07-11	13.23	13.31	12.77	12.85	3185283
2019-07-12	12.85	13.10	12.77	13.08	1856973
2019-07-15	13.18	13.22	12.95	13.19	1949071
2019-07-16	13.19	14.15	13.12	14.01	7785095
2019-07-17	14.42	15.05	14.11	14.96	7667470
2019-07-18	15.18	15.52	14.79	15.45	7748548
2019-07-19	15.46	15.73	15.15	15.35	5335420
2019-07-22	15.51	15.79	15.28	15.70	3127673
2019-07-23	15.76	16.01	15.45	15.61	3402274
2019-07-24	15.81	16.42	15.69	16.39	4485787
2019-07-25	16.22	16.54	15.56	15.70	4603576
2019-07-26	15.78	15.94	15.59	15.69	1940003
2019-07-29	15.81	15.94	15.60	15.90	1838869
2019-07-30	16.01	16.17	15.87	16.05	2371199
2019-07-31	15.86	15.97	15.10	15.19	4092286
2019-08-01	14.91	16.75	14.65	16.64	8245393
2019-08-02	16.41	16.55	16.01	16.10	3897275
2019-08-05	16.66	17.23	16.57	16.68	4788812
2019-08-06	16.61	16.91	16.32	16.67	4194466
2019-08-07	17.34	17.44	16.82	16.97	6294207
2019-08-08	16.66	17.45	16.36	17.31	3828113
2019-08-09	17.29	17.36	17.05	17.06	2283580
2019-08-12	17.22	17.49	16.93	17.00	4199702
2019-08-13	17.28	17.39	16.28	16.72	5013310
2019-08-14	17.17	17.26	16.74	16.76	3539482
2019-08-15	16.70	17.10	16.55	16.99	2323616
2019-08-16	16.71	16.96	16.40	16.50	3069372
2019-08-19	16.07	16.54	15.88	16.26	3214469
2019-08-20	16.38	16.94	16.35	16.79	1975378
2019-08-21	16.66	17.00	16.58	16.89	2156545
2019-08-22	16.78	16.90	16.67	16.70	1472818
2019-08-23	16.86	17.50	16.80	17.45	3634405
2019-08-26	17.59	17.95	17.44	17.54	3426748
2019-08-27	17.85	19.02	17.78	18.85	7160706
2019-08-28	18.91	19.06	18.37	18.71	4224766
2019-08-29	18.80	18.88	17.93	18.18	4024316
2019-08-30	18.30	18.62	18.15	18.45	2551839
2019-09-03	18.74	19.48	18.62	18.82	4854067
2019-09-04	18.83	19.05	18.58	18.86	4130274
2019-09-05	18.56	18.60	17.80	18.02	4567510
2019-09-06	18.00	18.58	17.73	17.75	4114150
2019-09-09	17.78	17.78	16.96	17.27	3990221
2019-09-10	17.12	17.68	17.06	17.32	2840209
2019-09-11	17.34	17.76	17.15	17.21	3892159
2019-09-12	17.69	17.80	16.70	16.78	4584590
2019-09-13	16.90	17.07	16.19	16.23	4907926
2019-09-16	16.72	16.84	16.17	16.58	4322928
2019-09-17	16.67	17.11	16.54	17.02	3176103
2019-09-18	16.91	16.99	16.16	16.51	3893300
2019-09-19	16.62	16.82	16.51	16.74	1984851
2019-09-20	16.72	16.86	16.42	16.80	4268893
2019-09-23	17.15	17.73	17.10	17.65	5053976
2019-09-24	17.37	17.90	17.15	17.83	3601523
2019-09-25	17.61	17.73	16.72	16.98	3054065
2019-09-26	17.07	17.23	16.64	16.65	2364738
2019-09-27	16.25	16.44	15.94	16.15	3807541
2019-09-30	15.79	16.05	15.40	15.68	3832975
2019-10-01	15.59	16.02	15.54	15.67	2850683
2019-10-02	15.92	16.09	15.65	15.91	2527644
2019-10-03	15.93	16.42	15.84	15.93	2623344
2019-10-04	15.82	16.31	15.75	16.26	1688496
2019-10-07	16.05	16.32	16.00	16.13	1502671
2019-10-08	16.52	16.55	16.14	16.47	1786485
2019-10-09	16.47	16.55	16.09	16.12	1636644
2019-10-10	16.11	16.46	15.85	16.41	2530311
2019-10-11	16.22	16.39	16.04	16.23	5760197
2019-10-14	16.21	16.39	16.07	16.12	2356000
2019-10-15	16.00	16.09	15.49	15.54	3013371
2019-10-16	15.64	15.87	15.44	15.87	1751633
2019-10-17	15.83	16.41	15.82	16.36	1844984
2019-10-18	16.28	16.57	16.28	16.40	1834379
2019-10-21	16.48	16.52	15.80	15.92	2330867
2019-10-22	15.93	15.98	15.50	15.86	1870078
2019-10-23	15.98	16.10	15.80	15.91	1486585
2019-10-24	16.07	16.39	16.01	16.26	3419353
2019-10-25	16.76	17.39	16.66	17.02	4136174
2019-10-28	16.80	16.85	16.02	16.23	3543137
2019-10-29	16.07	16.40	15.96	16.26	2192069
2019-10-30	16.35	16.72	16.20	16.71	3647104
2019-10-31	17.06	17.08	16.49	17.05	6614641
2019-11-01	16.83	17.07	16.62	17.06	2644171
2019-11-04	17.07	17.16	16.70	16.72	2260956
2019-11-05	16.35	16.80	16.29	16.59	3440812
2019-11-06	16.61	16.88	16.39	16.79	1797796
2019-11-07	16.79	17.69	16.52	17.39	4715273
2019-11-08	17.19	17.80	17.06	17.54	3645193
2019-11-11	17.54	17.84	17.44	17.72	2332770
2019-11-12	17.58	17.83	17.13	17.82	2165665
2019-11-13	17.95	18.27	17.90	18.05	2065375
2019-11-14	18.20	18.54	18.11	18.37	2582552
2019-11-15	18.22	18.54	18.14	18.41	2255714
2019-11-18	18.39	18.82	18.33	18.81	2112201
2019-11-19	18.70	19.03	18.58	18.66	2271776
2019-11-20	18.72	19.06	18.61	18.91	2331938
2019-11-21	18.75	18.99	18.53	18.53	2941403
2019-11-22	18.58	18.66	18.38	18.40	2511054
2019-11-25	18.23	18.56	18.12	18.32	1683804
2019-11-26	18.45	18.90	18.33	18.86	3193511
2019-11-27	18.74	18.76	18.44	18.69	2426762
2019-11-29	18.69	19.34	18.60	19.25	2232893
2019-12-02	19.12	19.89	19.03	19.87	3980916
2019-12-03	20.21	20.54	20.02	20.54	4245294
2019-12-04	20.38	20.54	19.92	20.37	2651428
2019-12-05	20.28	20.91	20.27	20.77	2992771
2019-12-06	20.33	20.38	19.82	19.82	3583849
2019-12-09	20.00	20.02	19.65	19.74	2070687
2019-12-10	19.83	19.95	19.71	19.77	1965868
2019-12-11	19.95	20.75	19.80	20.72	3661962
2019-12-12	20.99	21.32	20.44	21.26	4293931
2019-12-13	20.94	21.57	20.91	21.53	3975365
2019-12-16	21.60	21.67	21.31	21.41	2933301
2019-12-17	21.41	21.69	21.38	21.40	2335410
2019-12-18	21.02	21.71	21.01	21.68	3370328
2019-12-19	21.68	21.86	21.54	21.79	3187018
2019-12-20	21.86	21.88	21.31	21.60	3704792
2019-12-23	21.77	22.47	21.75	22.43	4190736
2019-12-24	22.56	23.17	22.44	23.09	1346149
2019-12-26	23.40	23.65	22.95	23.55	3370922
2019-12-27	23.57	23.59	22.91	23.14	2191343
2019-12-30	23.14	23.91	23.10	23.80	4091371
2019-12-31	23.97	24.02	23.60	23.69	1908763
2020-01-02	23.96	24.02	23.17	23.48	2913724
2020-01-03	23.85	23.89	23.36	23.48	3448931
2020-01-06	23.95	23.97	22.94	23.16	2710279
2020-01-07	23.16	23.64	22.91	23.50	2645601
2020-01-08	23.20	23.32	22.17	22.39	3909824
2020-01-09	22.04	22.36	21.93	22.13	3071507
2020-01-10	22.18	22.81	22.15	22.56	2457543
2020-01-13	22.41	22.42	21.97	21.99	2216407
2020-01-14	21.73	22.56	21.67	22.52	3813233
2020-01-15	22.89	23.08	22.05	22.73	3340526
2020-01-16	22.00	22.01	21.33	21.64	4120267
2020-01-17	21.79	21.79	21.19	21.34	2043881
2020-01-21	21.15	22.14	20.91	22.10	3267427
2020-01-22	22.17	22.45	22.07	22.17	1648170
2020-01-23	22.08	22.54	22.04	22.15	1303093
2020-01-24	22.19	23.31	22.12	23.02	2892802
2020-01-27	23.31	23.50	22.36	22.52	2423057
2020-01-28	22.25	22.55	21.84	21.86	1341003
2020-01-29	21.82	22.49	21.71	22.45	2356581
2020-01-30	22.71	22.84	22.28	22.60	2794657
2020-01-31	22.68	23.07	22.60	22.98	2283302
2020-02-03	22.66	22.90	22.20	22.35	2980741
2020-02-04	21.96	22.09	21.52	21.98	2392415
2020-02-05	21.95	22.58	21.89	22.36	2703648
2020-02-06	22.46	22.95	22.43	22.79	2163198
2020-02-07	23.00	23.00	22.29	22.29	1716109
2020-02-10	22.49	22.81	22.22	22.61	2641200
2020-02-11	22.60	22.91	22.43	22.67	858632
2020-02-12	22.60	22.60	22.30	22.34	1556897
2020-02-13	22.53	22.98	22.40	22.51	3285329
2020-02-14	22.46	22.64	22.35	22.42	2452929
2020-02-18	22.60	23.96	22.25	23.96	4396119
2020-02-19	24.17	24.87	23.98	24.63	5072536
2020-02-20	24.53	25.57	24.08	24.91	4982707
2020-02-21	25.39	25.50	24.90	25.22	3687622
2020-02-24	26.01	26.20	24.86	25.34	5147094
2020-02-25	24.70	25.46	24.32	24.33	3118369
2020-02-26	24.24	24.48	23.73	24.22	2952139
2020-02-27	24.45	24.52	21.27	21.32	4636227
2020-02-28	19.46	20.06	18.37	19.80	6553580
2020-03-02	20.43	21.05	20.24	21.05	3058197
2020-03-03	21.69	22.94	20.92	22.02	7521970
2020-03-04	22.30	22.54	21.48	22.05	3153616
2020-03-05	22.20	22.64	21.89	22.32	4122362
2020-03-06	22.27	22.35	20.81	22.09	5187961
2020-03-09	20.30	21.61	19.93	20.17	5177573
2020-03-10	20.34	21.02	19.84	20.85	4763870
2020-03-11	20.47	20.62	18.62	18.92	4408927
2020-03-12	15.93	18.60	15.02	16.54	6598689
2020-03-13	17.19	17.23	13.79	13.79	7880805
2020-03-16	10.65	15.21	10.61	14.47	11794928
2020-03-17	14.10	17.74	14.00	16.00	9581700
2020-03-18	14.90	16.45	12.33	12.64	8601694
2020-03-19	13.19	15.43	11.02	13.29	6897067
2020-03-20	14.52	14.62	11.67	11.77	8340253
2020-03-23	13.30	14.64	12.12	13.68	5675340
2020-03-24	16.03	17.30	15.81	16.89	8115522
2020-03-25	16.91	17.91	15.90	16.78	6525854
2020-03-26	17.05	17.95	16.08	16.89	5893902
2020-03-27	16.24	16.63	15.15	15.41	4056223
2020-03-30	15.18	15.80	14.40	14.80	4036416
2020-03-31	14.80	15.27	14.26	14.33	3988342
2020-04-01	14.36	15.17	14.02	14.58	3646766
2020-04-02	15.49	16.25	14.62	14.85	5033050
2020-04-03	14.83	15.46	14.73	15.00	2285520
2020-04-06	15.75	16.32	15.36	16.14	4289681
2020-04-07	16.53	17.07	16.00	16.21	4292363
2020-04-08	16.57	16.83	16.00	16.24	1967370
2020-04-09	17.10	18.40	16.86	18.19	4340319
2020-04-13	18.19	19.68	17.33	19.46	5004578
2020-04-14	20.28	21.00	18.76	19.36	5140967
2020-04-15	18.55	19.30	18.16	19.16	3216503
2020-04-16	19.43	19.68	18.90	19.47	2502402
2020-04-17	18.79	19.38	18.65	19.09	4469808
2020-04-20	18.99	20.12	18.96	19.83	3507179
2020-04-21	18.77	20.03	18.77	19.74	3336541
2020-04-22	20.50	21.15	20.17	21.03	4050143
2020-04-23	21.43	22.90	20.91	21.48	5357048
2020-04-24	21.70	22.12	20.96	21.69	3222982
2020-04-27	21.83	22.11	21.07	21.78	2073516
2020-04-28	21.98	22.27	21.33	22.09	2765057
2020-04-29	22.09	22.70	21.70	22.61	3107877
2020-04-30	22.42	22.53	21.04	21.24	3116039
2020-05-01	20.70	21.90	20.35	21.79	2747754
2020-05-04	22.12	22.78	21.91	22.41	5831597
2020-05-05	22.33	22.54	21.59	22.24	3817182
2020-05-06	21.92	22.21	21.44	21.54	2584958
2020-05-07	21.00	22.71	20.70	22.40	4064047
2020-05-08	22.31	22.86	22.00	22.36	3112509
2020-05-11	22.37	22.43	21.13	21.57	2646081
2020-05-12	21.98	22.45	21.34	21.40	3043579
2020-05-13	22.11	22.45	21.05	21.60	2969624
2020-05-14	21.43	22.23	21.36	21.97	3351548
2020-05-15	23.31	24.55	22.96	24.50	6617200
2020-05-18	25.38	25.74	24.65	25.00	4629143
2020-05-19	25.30	27.11	25.18	26.90	5584409
2020-05-20	27.21	28.00	27.00	27.75	4397878
2020-05-21	27.18	27.37	26.07	27.05	3944704
2020-05-22	27.37	28.06	27.12	27.29	3105904
2020-05-26	27.82	27.82	25.96	25.99	5255482
2020-05-27	25.21	26.15	24.62	26.12	5168173
2020-05-28	27.05	27.85	26.56	26.93	5673414
2020-05-29	27.87	29.90	27.83	29.30	10023318
2020-06-01	29.64	30.46	29.22	30.44	5299758
2020-06-02	30.50	30.59	28.29	28.31	4965846
2020-06-03	27.22	28.12	27.14	27.62	3473864
2020-06-04	28.25	28.58	27.14	27.51	3418896
2020-06-05	26.07	26.76	25.54	26.72	3819252
2020-06-08	27.00	27.29	26.24	27.28	3170459
2020-06-09	27.52	27.61	26.76	26.98	2560556
2020-06-10	27.52	28.71	26.57	28.69	3816902
2020-06-11	28.56	28.72	25.26	25.89	5368771
2020-06-12	26.29	26.97	25.78	26.14	2884035
2020-06-15	25.17	27.50	24.82	27.31	3399093
2020-06-16	27.47	27.47	26.28	26.44	3146349
2020-06-17	26.67	27.03	26.30	26.56	2032559
2020-06-18	26.32	26.82	25.77	25.94	1881728
2020-06-19	26.58	27.37	26.22	26.79	3639099
2020-06-22	27.92	29.46	27.74	28.47	5068815
2020-06-23	28.96	29.36	28.51	28.75	2455246
2020-06-24	28.25	28.94	27.27	27.76	2793530
2020-06-25	28.05	28.27	27.42	28.26	1754700
2020-06-26	28.08	28.63	27.26	28.53	2230362
2020-06-29	28.80	28.80	27.97	28.20	2266933
2020-06-30	28.16	30.48	28.03	30.39	4724889
2020-07-01	30.54	30.54	28.81	29.87	2888159
2020-07-02	29.22	30.39	29.19	29.24	2105769
2020-07-06	29.86	30.56	28.89	29.47	2435879
2020-07-07	29.44	30.27	29.12	30.12	2973230
2020-07-08	31.00	32.75	31.00	32.49	5352156
2020-07-09	33.07	33.28	31.28	32.48	4852225
2020-07-10	32.86	33.06	32.09	32.42	2145718
2020-07-13	33.97	34.00	31.12	31.32	4159658
2020-07-14	31.24	33.02	30.90	32.98	3130144
2020-07-15	33.10	33.64	32.09	33.56	2845286
2020-07-16	33.05	33.53	32.29	32.80	2654340
2020-07-17	33.11	34.64	33.11	34.39	3220562
2020-07-20	34.98	35.89	34.73	35.68	4262885
2020-07-21	37.40	37.40	35.24	35.67	5688057
2020-07-22	36.81	37.74	35.96	37.24	6026364
2020-07-23	36.81	37.86	34.76	35.58	7366898
2020-07-24	36.13	36.93	35.70	36.70	3761286
2020-07-27	38.58	39.33	37.89	38.77	5313019
2020-07-28	37.88	38.98	37.28	37.99	3622049
2020-07-29	38.10	38.25	36.69	37.69	3950153
2020-07-30	36.73	37.36	35.10	35.52	5945771
2020-07-31	36.53	37.71	36.03	37.36	3589447
2020-08-03	37.27	37.42	35.67	36.94	2420255
2020-08-04	37.09	38.95	36.63	38.81	4202316
2020-08-05	39.50	40.10	38.12	39.15	5009048
2020-08-06	40.00	40.11	36.92	38.43	5789256
2020-08-07	37.43	37.65	36.14	36.70	3514888
2020-08-10	37.10	37.96	36.05	36.25	3237658
2020-08-11	34.00	34.17	31.84	32.04	7506796
2020-08-12	33.39	33.59	32.18	32.24	3746214
2020-08-13	33.19	34.65	32.84	34.24	4633293
2020-08-14	33.98	34.21	33.08	33.56	2145478
2020-08-17	35.10	35.21	34.23	35.17	2923367
2020-08-18	36.19	36.25	34.49	34.91	2728467
2020-08-19	34.39	34.90	33.51	33.82	2500184
2020-08-20	33.56	34.42	33.41	34.34	2564260
2020-08-21	33.86	33.90	32.89	33.22	2621201
2020-08-24	33.87	34.00	32.88	33.08	1700950
2020-08-25	32.82	33.30	32.04	33.29	2172932
2020-08-26	32.83	34.86	32.81	34.73	2817779
2020-08-27	35.07	35.23	33.12	34.05	2185679
2020-08-28	34.90	36.03	34.52	35.72	2552762
2020-08-31	36.15	36.73	35.65	36.16	2288261
2020-09-01	36.99	37.00	35.03	35.57	2168464
2020-09-02	35.15	35.58	33.98	35.55	1728409
2020-09-03	35.08	35.74	33.86	35.12	2267068
2020-09-04	34.67	35.00	32.79	34.47	2731403
2020-09-08	33.37	34.89	32.52	33.88	2665743
2020-09-09	34.42	35.88	34.36	35.77	2070168
2020-09-10	36.23	36.83	34.96	35.12	2048217
2020-09-11	35.32	35.90	34.29	34.47	1851034
2020-09-14	34.89	36.32	34.82	36.24	2152118
2020-09-15	36.95	37.11	35.65	35.89	1996856
2020-09-16	36.34	36.51	35.64	35.97	1838686
2020-09-17	34.77	35.33	33.97	35.19	1859642
2020-09-18	35.43	35.71	34.60	34.63	2792725
2020-09-21	33.62	33.89	32.05	32.75	3630354
2020-09-22	32.88	33.42	32.60	33.30	2296349
2020-09-23	32.42	32.60	30.13	30.38	4638397
2020-09-24	29.91	31.65	29.63	31.36	3789430
2020-09-25	30.94	31.44	30.60	31.24	1800162
2020-09-28	31.86	32.34	31.43	32.10	2359036
2020-09-29	32.50	32.81	32.05	32.36	2363759
2020-09-30	32.04	32.48	31.63	32.15	1944947
2020-10-01	32.99	34.04	32.66	33.81	3010639
2020-10-02	33.53	33.78	32.63	33.09	1985369
2020-10-05	33.25	34.16	33.24	33.57	1604215
2020-10-06	33.75	33.89	32.24	32.34	2278353
2020-10-07	32.40	32.83	31.54	31.63	3320261
2020-10-08	31.98	32.57	31.84	32.28	1822662
2020-10-09	33.10	34.20	32.90	34.18	2362836
2020-10-12	34.14	34.68	33.50	34.29	1714525
2020-10-13	33.83	33.96	32.75	33.75	1827327
2020-10-14	33.92	34.62	33.62	34.38	2148235
2020-10-15	33.45	33.89	33.22	33.52	1499094
2020-10-16	33.84	33.84	32.86	32.88	2020269
2020-10-19	33.24	33.53	31.95	32.02	1872695
2020-10-20	32.40	33.24	32.14	33.00	1981432
2020-10-21	33.48	34.30	33.19	34.16	2263716
2020-10-22	33.61	33.89	33.01	33.50	1859764
2020-10-23	33.43	33.57	32.81	33.25	1173124
2020-10-26	32.94	33.94	32.63	32.73	1779116
2020-10-27	32.91	33.46	32.63	33.38	1036175
2020-10-28	32.18	32.27	30.12	30.33	2773843
2020-10-29	29.84	31.08	29.81	30.76	2150741
2020-10-30	31.40	31.92	30.55	31.80	2497594
2020-11-02	32.09	32.83	31.62	32.80	1944676
2020-11-03	33.15	34.10	32.79	33.97	2629499
2020-11-04	33.92	34.00	32.07	32.11	2069124
2020-11-05	33.44	36.28	33.25	36.11	3997875
2020-11-06	36.44	37.29	35.82	36.93	2774539
2020-11-09	35.11	35.28	33.43	33.75	3197474
2020-11-10	34.05	34.22	32.63	32.66	2487246
2020-11-11	32.47	32.81	31.69	31.84	1870922
2020-11-12	32.26	33.47	32.10	32.68	1768655
2020-11-13	33.38	33.60	32.71	33.02	1359140
2020-11-16	32.90	33.22	32.24	32.68	1291130
2020-11-17	32.45	32.61	31.71	31.74	1776379
2020-11-18	31.71	31.85	30.85	30.90	1933062
2020-11-19	30.13	30.91	30.13	30.37	1912174
2020-11-20	31.16	31.60	30.71	30.80	1669441
2020-11-23	30.34	30.43	28.70	29.11	3582109
2020-11-24	28.50	29.24	28.36	28.78	3070228
2020-11-25	29.20	29.46	28.85	29.16	1862252
2020-11-27	28.66	29.27	28.33	29.12	1962811
2020-11-30	29.01	29.68	28.49	29.53	2077944
2020-12-01	30.81	31.20	30.06	30.91	2888890
2020-12-02	31.08	31.17	30.53	30.97	1950516
2020-12-03	31.18	31.32	30.23	30.69	1592323
2020-12-04	30.92	31.14	30.41	30.58	1487989
2020-12-07	30.41	32.37	30.39	31.93	2408202
2020-12-08	32.14	32.20	31.05	31.33	1872247
2020-12-09	30.91	31.04	29.68	30.02	2840282
2020-12-10	30.25	30.81	29.82	30.12	1931863
2020-12-11	30.18	30.35	29.62	29.66	1401088
2020-12-14	29.86	30.27	28.82	28.86	1803774
2020-12-15	29.76	30.47	29.64	30.47	2298847
2020-12-16	31.09	32.31	30.69	32.23	3333085
2020-12-17	33.67	34.35	33.25	34.07	3920539
2020-12-18	34.01	34.10	33.14	33.48	3620309
2020-12-21	33.60	34.47	33.50	33.87	2400595
2020-12-22	33.73	33.93	32.06	32.15	2372836
2020-12-23	32.81	33.20	32.57	32.78	1556490
2020-12-24	32.67	33.14	32.39	32.98	680803
2020-12-28	33.86	34.49	33.22	33.37	2093372
2020-12-29	33.55	33.93	32.80	33.21	1763714
2020-12-30	33.28	35.08	33.28	35.06	2484420
2020-12-31	34.97	35.10	34.01	34.51	2247200
2021-01-04	36.06	37.51	35.44	37.33	4613497
2021-01-05	37.60	38.29	36.56	38.20	3198988
2021-01-06	37.82	38.16	36.95	38.02	3425449
2021-01-07	38.21	38.69	37.61	38.30	2035013
2021-01-08	37.18	37.24	34.68	35.41	4838055
2021-01-11	34.52	34.87	34.16	34.27	2428003
2021-01-12	34.21	34.25	33.20	34.02	2446535
2021-01-13	33.54	33.72	31.96	31.99	4028790
2021-01-14	32.10	32.51	30.89	31.17	4820175
2021-01-15	30.79	30.89	29.32	29.33	4403614
2021-01-19	30.00	30.33	29.24	29.53	4625168
2021-01-20	29.88	31.99	29.78	31.82	5221245
2021-01-21	31.90	32.13	30.50	30.83	3200503
2021-01-22	29.66	30.61	29.52	30.22	2638513
2021-01-25	30.59	30.68	29.51	29.75	2276531
2021-01-26	30.00	30.29	29.61	29.90	1657996
2021-01-27	29.33	29.38	27.95	28.12	3446561
2021-01-28	30.96	32.09	29.83	31.28	8466311
2021-01-29	33.88	34.12	32.22	32.46	6721988
2021-02-01	37.37	39.62	35.13	36.38	17984272
2021-02-02	33.84	34.30	31.41	31.50	8884197
2021-02-03	32.21	32.34	31.23	31.59	3143957
2021-02-04	30.55	31.69	30.20	31.62	4027143
2021-02-05	31.82	32.36	31.23	32.06	3052897
2021-02-08	32.80	33.59	32.55	33.28	2912677
2021-02-09	33.47	33.61	32.73	33.05	2214457
2021-02-10	33.46	33.84	33.06	33.25	2356099
2021-02-11	33.33	33.68	32.55	32.73	1838134
2021-02-12	32.50	33.60	32.05	33.33	2299469
2021-02-16	32.90	33.68	32.54	32.74	2605269
2021-02-17	32.24	32.55	31.44	31.86	3527656
2021-02-18	32.15	32.60	31.43	32.04	2445503
2021-02-19	32.66	32.90	32.29	32.49	2357095
2021-02-22	33.10	35.04	32.75	34.66	4527235
2021-02-23	34.07	34.71	33.03	34.61	3094838
2021-02-24	34.24	37.26	34.00	36.78	5252071
2021-02-25	36.17	37.29	34.94	35.43	4223110
2021-02-26	34.21	34.67	32.60	33.02	3908487
2021-03-01	33.94	34.14	31.86	32.02	3190226
2021-03-02	32.07	33.52	32.07	33.12	2772743
2021-03-03	32.41	32.43	31.27	31.77	2687061
2021-03-04	31.53	32.06	30.13	30.91	3898279
2021-03-05	30.99	31.15	29.30	30.85	3670116
2021-03-08	30.74	30.94	29.69	29.73	2469012
2021-03-09	30.97	31.72	30.59	30.82	3513043
2021-03-10	30.95	31.31	30.34	31.06	2559440
2021-03-11	31.49	31.83	31.00	31.60	2019251
2021-03-12	30.57	32.09	30.33	32.07	2871968
2021-03-15	32.34	33.75	32.34	33.70	2941379
2021-03-16	33.57	33.69	33.02	33.24	1791450
2021-03-17	32.94	34.93	32.72	34.49	2899522
2021-03-18	33.67	34.32	33.21	33.46	2152316
2021-03-19	33.64	33.75	32.71	33.32	3129815
2021-03-22	33.00	33.69	32.95	33.05	1181717
2021-03-23	32.84	32.84	30.69	30.70	3844205
2021-03-24	31.18	31.43	30.40	30.46	2253649
2021-03-25	30.06	30.80	29.97	30.49	1906733
2021-03-26	30.35	30.77	30.14	30.76	1170924
2021-03-29	30.55	30.69	29.28	30.34	2377593
2021-03-30	29.30	29.68	28.71	29.34	2651715
2021-03-31	29.51	30.45	29.16	30.03	2103171
2021-04-01	30.50	31.48	30.45	31.36	1738177
2021-04-05	31.45	31.78	31.01	31.33	1560505
2021-04-06	31.67	33.12	31.60	32.59	2055343
2021-04-07	32.53	32.65	32.05	32.18	1446333
2021-04-08	32.89	33.82	32.77	33.59	2111451
2021-04-09	32.88	33.78	32.65	33.52	1721370
2021-04-12	33.25	33.39	32.37	32.52	1401843
2021-04-13	33.10	33.66	32.92	33.12	1347034
2021-04-14	33.01	33.17	32.43	32.46	1422181
2021-04-15	33.15	34.84	33.02	34.04	2960594
2021-04-16	34.53	34.57	33.60	33.79	2172899
2021-04-19	33.85	34.09	32.96	33.28	1517967
2021-04-20	33.24	33.85	32.82	33.74	2174800
2021-04-21	33.77	34.90	33.77	34.74	2070705
2021-04-22	34.48	34.48	33.59	33.85	1598980
2021-04-23	34.21	34.45	33.62	33.77	1136123
2021-04-26	33.90	33.94	33.18	33.38	1657686
2021-04-27	33.27	33.52	32.58	32.61	1675973
2021-04-28	32.27	33.20	31.90	32.98	1707340
2021-04-29	32.62	32.69	31.72	32.39	2356376
2021-04-30	32.39	32.47	31.69	31.82	1907859
2021-05-03	32.50	33.77	32.22	33.60	2401686
2021-05-04	33.38	34.41	32.84	33.12	2213672
2021-05-05	33.50	33.54	32.68	33.13	1361099
2021-05-06	33.50	35.45	33.44	34.75	4157203
2021-05-07	35.25	35.45	34.55	34.99	1874565
2021-05-10	35.60	36.14	34.44	34.47	3322503
2021-05-11	33.51	34.78	33.35	34.66	2814402
2021-05-12	34.74	35.15	33.22	33.36	2615514
2021-05-13	31.92	31.97	29.20	29.82	10095453
2021-05-14	30.45	31.15	30.03	30.95	3863441
2021-05-17	31.31	34.05	31.19	33.77	4698448
2021-05-18	33.90	34.00	33.00	33.77	2552739
2021-05-19	32.87	33.77	32.62	33.07	2529875
2021-05-20	33.11	34.44	33.00	33.81	2440847
2021-05-21	34.29	34.41	33.39	33.71	2675294
2021-05-24	33.86	34.21	33.49	33.90	1542386
2021-05-25	33.71	34.10	32.98	33.97	2326882
2021-05-26	34.06	34.70	33.41	33.42	2197501
2021-05-27	33.39	34.04	32.92	33.84	1455083
2021-05-28	33.29	33.95	33.18	33.64	2039916
2021-06-01	33.86	34.63	33.59	33.73	2689082
2021-06-02	33.61	33.64	32.71	33.33	2465809
2021-06-03	32.35	32.45	31.67	31.92	2856699
2021-06-04	32.05	32.54	31.80	32.31	2154166
2021-06-07	32.26	32.47	31.77	32.08	1875332
2021-06-08	31.74	31.89	30.94	30.95	3092687
2021-06-09	31.02	31.88	30.65	31.56	2398609
2021-06-10	31.61	32.35	31.30	32.32	2769779
2021-06-11	32.28	32.43	31.38	31.52	2236625
2021-06-14	30.85	32.06	30.61	31.43	2313552
2021-06-15	31.30	31.35	30.38	30.57	3237102
2021-06-16	30.48	31.04	30.26	30.49	2500638
2021-06-17	29.45	29.94	28.71	28.88	5640320
2021-06-18	29.12	29.25	28.17	28.24	3837449
2021-06-21	28.55	28.85	27.93	28.71	2328583
2021-06-22	28.60	28.98	28.18	28.75	2569051
2021-06-23	29.10	29.50	28.61	28.65	1803058
2021-06-24	28.81	28.99	28.40	28.62	2348724
2021-06-25	29.04	29.28	28.29	28.33	1915714
2021-06-28	28.41	28.61	27.85	28.15	1507643
2021-06-29	27.71	28.59	27.55	28.18	2241759
2021-06-30	28.28	28.82	28.09	28.57	1806252
2021-07-01	29.00	29.10	28.21	28.41	1415700
2021-07-02	28.78	29.22	28.43	28.84	1586409
2021-07-06	29.18	29.32	28.28	28.42	1961698
2021-07-07	28.61	28.62	27.96	28.15	1591230
2021-07-08	28.13	28.49	27.33	27.57	2989653
2021-07-09	27.64	28.68	27.64	28.50	1941243
2021-07-12	28.25	28.63	27.90	27.95	1846337
2021-07-13	27.93	28.95	27.93	28.35	1553783
2021-07-14	29.00	29.14	28.49	28.64	2237929
2021-07-15	28.73	28.80	28.20	28.48	1412763
2021-07-16	28.31	28.31	27.02	27.11	2220113
2021-07-19	26.43	26.88	25.86	26.19	4433773
2021-07-20	26.21	26.67	25.92	26.26	1855571
2021-07-21	26.26	27.13	26.09	27.05	1858331
2021-07-22	27.07	27.22	26.50	26.93	1524876
2021-07-23	26.90	27.06	26.55	26.85	1254550
2021-07-26	26.88	27.50	26.80	27.11	1031841
2021-07-27	27.12	27.12	26.46	26.89	1190076
2021-07-28	26.90	27.76	26.75	27.72	1541057
2021-07-29	28.62	28.82	28.23	28.28	2199916
2021-07-30	28.00	28.44	27.80	28.07	1114149
2021-08-02	27.98	28.04	27.60	27.72	817512
2021-08-03	27.74	27.99	27.57	27.94	1277738
2021-08-04	28.57	28.75	27.52	27.59	1444649
2021-08-05	27.64	27.76	26.96	27.31	1373495
2021-08-06	26.79	26.97	26.27	26.74	2025599
2021-08-09	26.35	26.39	25.41	25.50	3922529
2021-08-10	25.44	25.80	25.15	25.23	2503968
2021-08-11	25.00	26.97	24.95	26.53	3523571
2021-08-12	26.35	26.39	25.78	25.97	1927718
2021-08-13	26.48	26.85	26.31	26.51	1660374
2021-08-16	26.50	26.51	25.75	25.88	1411554
2021-08-17	25.65	26.00	25.18	25.44	1465696
2021-08-18	25.55	25.55	24.28	24.65	2841386
2021-08-19	24.44	24.73	23.93	24.12	2721848
2021-08-20	23.81	24.33	23.72	23.93	1524480
2021-08-23	24.73	25.63	24.55	25.41	2080653
2021-08-24	25.77	25.86	25.12	25.43	1463399
2021-08-25	25.20	25.20	24.62	25.00	1288703
2021-08-26	24.66	25.20	24.52	24.73	1435989
2021-08-27	24.75	26.02	24.55	25.83	1858566
2021-08-30	25.98	26.19	25.49	25.57	1389094
2021-08-31	25.65	26.01	25.55	25.94	1443127
2021-09-01	26.15	26.26	25.66	25.80	1058896
2021-09-02	25.80	25.97	25.61	25.75	986733
2021-09-03	26.48	27.06	26.33	26.62	2058001
2021-09-07	26.44	26.51	25.65	25.73	1646434
2021-09-08	25.68	26.04	25.36	25.90	1672973
2021-09-09	26.09	26.13	25.44	25.65	1557209
2021-09-10	25.69	25.87	25.13	25.17	1301361
2021-09-13	25.12	26.23	25.05	25.87	1663007
2021-09-14	25.97	26.31	25.42	26.00	1927481
2021-09-15	25.75	26.28	25.65	25.85	1166738
2021-09-16	24.93	25.05	24.27	24.64	2956756
2021-09-17	24.53	24.68	24.19	24.39	2534654
2021-09-20	24.10	24.47	23.73	24.23	1687116
2021-09-21	24.62	25.03	24.25	24.27	1490910
2021-09-22	24.42	24.84	24.11	24.25	2033188
2021-09-23	24.13	24.21	23.54	23.63	2365286
2021-09-24	23.52	24.06	23.31	23.44	1616683
2021-09-27	23.58	24.31	23.48	23.66	1216215
2021-09-28	23.25	24.00	23.23	23.72	1881853
2021-09-29	23.36	23.55	22.92	22.96	2769186
2021-09-30	23.24	23.63	23.01	23.27	1942424
2021-10-01	23.54	23.58	22.88	23.18	1509550
2021-10-04	23.22	23.78	23.15	23.32	1882149
2021-10-05	23.18	23.23	22.27	23.03	2560582
2021-10-06	22.90	23.72	22.80	23.71	2565049
2021-10-07	23.48	24.18	23.43	23.87	1899308
2021-10-08	24.67	24.81	23.96	23.99	1851306
2021-10-11	24.02	24.44	23.70	23.71	1093791
2021-10-12	23.82	24.53	23.77	24.28	1726149
2021-10-13	24.54	25.23	24.54	25.06	2153430
2021-10-14	25.51	25.63	25.17	25.56	1724557
2021-10-15	25.14	25.67	24.74	25.17	1634582
2021-10-18	24.93	25.17	24.70	24.71	1301467
2021-10-19	25.74	25.82	25.08	25.30	1672426
2021-10-20	25.68	26.03	25.30	25.90	1890439
2021-10-21	25.71	25.79	25.46	25.76	1414600
2021-10-22	26.23	26.97	25.89	26.03	1867143
2021-10-25	26.40	26.74	26.22	26.53	1305555
2021-10-26	26.42	26.53	26.11	26.40	1135213
2021-10-27	26.50	26.78	26.19	26.46	1370063
2021-10-28	26.44	26.61	26.10	26.24	1209133
2021-10-29	26.02	26.15	25.56	25.61	1501174
2021-11-01	25.76	25.99	25.28	25.85	1050867
2021-11-02	25.58	25.61	25.11	25.55	1102210
2021-11-03	25.27	25.85	24.75	25.77	1901532
2021-11-04	26.21	26.50	25.12	25.13	2123796
2021-11-05	25.33	26.05	25.17	25.99	1636939
2021-11-08	26.31	26.55	26.03	26.45	1494778
2021-11-09	26.40	26.81	26.06	26.77	1930077
2021-11-10	27.02	27.95	26.69	26.82	3560387
2021-11-11	27.25	28.04	27.01	27.75	2377244
2021-11-12	27.42	28.00	27.33	27.75	1353662
2021-11-15	27.69	27.99	27.41	27.79	1405709
2021-11-16	27.81	28.27	27.53	27.59	1647361
2021-11-17	27.83	28.36	27.63	27.77	2014351
2021-11-18	27.75	27.76	27.30	27.41	1057958
2021-11-19	27.15	27.64	26.77	26.78	1516550
2021-11-22	25.62	26.24	24.91	25.96	2954910
2021-11-23	25.70	26.20	25.49	26.18	2509225
2021-11-24	26.01	26.42	25.65	26.41	1551469
2021-11-26	26.35	26.43	25.32	25.79	1131753
2021-11-29	25.63	25.78	25.28	25.55	1358557
2021-11-30	25.68	26.53	25.29	25.54	1878128
2021-12-01	25.77	26.09	24.01	24.06	2481599
2021-12-02	24.01	24.25	23.42	23.86	2183826
2021-12-03	23.86	23.97	23.28	23.71	2294345
2021-12-06	23.55	24.17	23.19	24.13	1540205
2021-12-07	24.23	24.74	24.23	24.44	1323993
2021-12-08	24.35	24.85	24.24	24.80	1412833
2021-12-09	24.28	24.42	23.76	23.90	1690454
2021-12-10	24.05	24.15	23.31	23.40	1885477
2021-12-13	23.50	23.77	23.07	23.14	2033635
2021-12-14	22.59	22.95	22.25	22.33	3303052
2021-12-15	22.35	22.35	21.39	22.09	3776608
2021-12-16	23.33	24.08	23.13	23.88	4264739
2021-12-17	23.96	24.71	23.80	24.40	4657178
2021-12-20	24.02	24.34	23.96	24.08	1989613
2021-12-21	24.30	24.69	24.07	24.61	1575235
2021-12-22	24.65	24.93	24.21	24.89	1441056
2021-12-23	24.85	25.16	24.51	25.02	1225790
2021-12-27	24.84	25.36	24.78	25.17	1267092
2021-12-28	25.14	25.55	25.00	25.06	1173219
2021-12-29	24.58	25.06	24.51	24.56	1816490
2021-12-30	24.56	25.13	24.54	25.00	1939867
2021-12-31	25.05	25.22	24.66	24.97	1788528
2022-01-03	24.62	24.78	24.19	24.32	1472310
2022-01-04	24.44	24.81	24.15	24.23	1992808
2022-01-05	24.45	25.04	23.50	23.56	2157993
2022-01-06	23.19	23.23	22.56	22.59	2654693
2022-01-07	22.74	22.88	22.32	22.48	2479502
2022-01-10	22.31	23.02	22.14	22.99	3136227
2022-01-11	23.07	23.62	22.87	23.62	1608706
2022-01-12	23.76	23.95	23.42	23.90	1536334
2022-01-13	23.89	24.07	23.44	23.46	1286640
2022-01-14	23.51	23.62	22.76	22.99	1822368
2022-01-18	23.08	23.75	22.69	22.73	3053200
2022-01-19	23.14	25.21	23.08	24.90	5458191
2022-01-20	24.95	25.46	24.53	24.57	3421362
2022-01-21	24.68	24.70	23.35	23.51	2432539
2022-01-24	23.05	23.21	22.15	23.01	3718289
2022-01-25	22.69	23.57	22.58	23.42	2371801
2022-01-26	23.09	23.70	22.38	22.54	3143332
2022-01-27	22.19	22.54	21.47	21.52	3520893
2022-01-28	21.31	21.52	20.74	21.13	3730830
2022-01-31	21.42	21.73	21.10	21.67	3737185
2022-02-01	21.96	22.57	21.69	22.28	2655216
2022-02-02	22.20	22.55	21.71	21.74	2352851
2022-02-03	21.56	21.64	20.96	21.22	2461972
2022-02-04	21.08	21.57	21.04	21.32	1510352
2022-02-07	21.61	22.69	21.52	22.60	2566085
2022-02-08	22.57	23.09	22.36	23.08	2314412
2022-02-09	23.09	23.42	22.92	23.01	1614442
2022-02-10	22.89	23.63	22.35	22.49	2284177
2022-02-11	22.61	24.11	22.48	23.84	2675023
2022-02-14	24.08	24.20	23.73	23.96	2572799
2022-02-15	23.33	23.95	22.92	23.89	2119431
2022-02-16	24.03	24.48	23.94	24.32	2301044
2022-02-17	24.66	24.79	24.31	24.60	2865543
2022-02-18	24.59	24.60	23.69	23.92	3409281
2022-02-22	24.11	24.32	23.37	23.49	2574188
2022-02-23	23.45	24.66	23.45	24.35	2957590
2022-02-24	24.85	25.19	23.08	23.48	4683927
2022-02-25	23.05	23.48	22.43	23.29	3902279
2022-02-28	23.62	24.04	23.37	23.63	3332910
2022-03-01	23.79	25.88	23.78	25.74	3868675
2022-03-02	25.26	25.65	25.06	25.56	2359410
2022-03-03	25.57	25.88	25.20	25.64	2067938
2022-03-04	25.79	26.75	25.56	26.58	3848414
2022-03-07	26.45	27.41	26.02	26.65	4107793
2022-03-08	27.30	28.95	26.72	27.21	7987517
2022-03-09	25.82	27.20	25.56	26.89	3328595
2022-03-10	26.96	27.90	26.96	27.67	3293563
2022-03-11	27.00	27.68	26.74	27.35	2455264
2022-03-14	26.48	26.70	25.67	25.99	3501700
2022-03-15	25.09	26.81	25.02	26.56	2938766
2022-03-16	26.42	26.98	25.97	26.96	2738838
2022-03-17	27.51	28.43	27.43	27.61	2749304
2022-03-18	27.36	27.83	26.85	27.67	4389090
2022-03-21	27.86	28.45	27.65	27.88	2237278
2022-03-22	27.84	27.85	27.18	27.57	1939574
2022-03-23	27.78	28.08	27.36	27.85	1761819
2022-03-24	28.14	29.15	27.93	28.30	2897770
2022-03-25	28.00	28.39	27.93	28.27	2373571
2022-03-28	27.80	27.91	26.68	26.82	2966294
2022-03-29	26.22	27.37	26.04	27.33	2503404
2022-03-30	27.61	28.03	27.34	27.53	1705245
2022-03-31	27.57	27.94	27.26	27.30	1698060
2022-04-01	27.11	28.17	27.11	28.11	2075234
2022-04-04	28.43	28.69	27.74	28.02	1621312
2022-04-05	28.21	28.67	27.15	27.33	1700636
2022-04-06	27.32	27.62	26.89	27.28	1440620
2022-04-07	27.43	27.88	27.03	27.66	1631782
2022-04-08	27.84	28.78	27.72	28.59	2559163
2022-04-11	29.07	29.39	28.39	28.83	2628575
2022-04-12	29.12	29.75	28.79	29.12	2727563
2022-04-13	29.45	30.08	29.33	29.95	2103831
2022-04-14	29.85	30.17	29.41	29.84	1917904
2022-04-18	30.20	30.56	29.60	29.66	2279713
2022-04-19	29.00	29.36	28.46	28.62	2147861
2022-04-20	28.53	29.19	28.49	29.15	1530669
2022-04-21	28.91	28.91	26.94	27.30	3049694
2022-04-22	26.77	27.19	26.19	26.44	1906478
2022-04-25	25.41	25.86	24.50	25.50	3260878
2022-04-26	25.64	25.82	24.59	24.69	2166156
2022-04-27	24.71	25.03	24.32	24.38	1659836
2022-04-28	24.39	25.20	24.22	25.10	1986351
2022-04-29	25.31	25.65	24.74	24.77	1898958
2022-05-02	24.05	24.46	23.64	24.46	2281615
2022-05-03	24.50	25.41	24.39	25.18	1405396
2022-05-04	25.13	25.96	24.86	25.89	2034413
2022-05-05	26.07	26.16	24.31	24.72	1872411
2022-05-06	24.72	24.86	24.14	24.34	1513218
2022-05-09	23.54	23.74	22.29	22.36	3084749
2022-05-10	22.77	23.00	21.53	21.98	2930980
2022-05-11	22.40	23.06	21.83	21.94	2585523
2022-05-12	21.46	21.96	20.59	21.01	3781302
2022-05-13	21.07	22.01	21.02	21.65	2707586
2022-05-16	21.64	21.86	21.36	21.76	1939635
2022-05-17	22.24	22.49	21.76	22.11	1822978
2022-05-18	21.94	22.02	21.20	21.26	1706041
2022-05-19	21.88	22.98	21.77	22.60	2160301
2022-05-20	22.63	22.84	22.02	22.42	2140042
2022-05-23	22.74	22.85	21.98	22.22	1418111
2022-05-24	22.44	22.71	21.87	22.48	1603722
2022-05-25	22.08	22.46	21.98	22.36	1423262
2022-05-26	22.29	22.76	22.17	22.64	1338437
2022-05-27	23.08	23.17	22.52	22.75	1357461
2022-05-31	22.81	23.00	21.74	21.97	1889043
2022-06-01	22.36	22.65	22.00	22.09	1567511
2022-06-02	22.49	24.21	22.48	23.99	2584581
2022-06-03	23.85	24.16	23.49	23.57	2207080
2022-06-06	23.92	24.03	23.01	23.21	1789621
2022-06-07	23.00	23.44	22.89	23.22	1670737
2022-06-08	23.03	23.27	22.67	23.07	2097221
2022-06-09	22.84	22.88	22.06	22.10	2180506
2022-06-10	21.81	23.59	21.50	23.40	2582126
2022-06-13	22.33	22.57	21.44	21.46	3255648
2022-06-14	21.61	21.61	20.56	20.89	2388209
2022-06-15	21.60	21.74	20.74	21.39	2256430
2022-06-16	21.11	22.15	20.69	21.66	3073292
2022-06-17	21.42	21.52	20.87	21.00	2610110
2022-06-21	21.11	21.83	20.96	21.43	1745675
2022-06-22	21.41	21.81	20.96	21.00	1688335
2022-06-23	21.00	21.21	20.12	20.54	2606744
2022-06-24	20.72	21.21	20.34	21.06	1838947
2022-06-27	21.16	21.45	20.88	21.42	1680142
2022-06-28	21.45	21.58	20.71	20.86	1920428
2022-06-29	21.16	21.18	20.24	20.52	1552997
2022-06-30	20.32	20.42	19.59	19.67	1854127
2022-07-01	19.25	20.13	18.77	20.02	3353808
2022-07-05	19.57	19.73	18.28	18.71	3693056
2022-07-06	18.72	18.97	18.16	18.80	2096410
2022-07-07	18.81	19.56	18.81	19.11	2229156
2022-07-08	19.19	19.34	18.57	18.92	1629198
2022-07-11	18.72	19.12	18.54	18.65	1187249
2022-07-12	18.54	18.87	18.14	18.29	1732386
2022-07-13	18.07	19.13	18.06	18.69	2082331
2022-07-14	17.96	18.33	17.26	18.25	3300122
2022-07-15	18.50	18.54	17.71	18.27	2040889
2022-07-18	18.53	18.84	18.41	18.44	1947627
2022-07-19	18.72	18.96	18.51	18.65	1617109
2022-07-20	18.77	18.96	18.01	18.05	2202773
2022-07-21	18.12	19.14	18.00	19.01	3762371
2022-07-22	19.30	19.80	18.74	18.78	2456801
2022-07-25	18.66	18.83	17.98	18.34	2143157
2022-07-26	18.45	18.80	18.33	18.72	1874334
2022-07-27	18.80	19.49	18.65	19.34	2842636
2022-07-28	20.05	20.38	19.72	20.10	3464482
2022-07-29	20.26	20.49	19.76	20.33	2471326
2022-08-01	20.46	20.48	20.13	20.27	1583734
2022-08-02	20.34	20.72	20.03	20.06	1878386
2022-08-03	20.20	20.20	19.35	19.59	1772761
2022-08-04	19.78	20.90	19.63	20.61	2625323
2022-08-05	19.91	20.48	19.52	20.45	2046139
2022-08-08	20.98	21.04	20.63	20.83	2120226
2022-08-09	20.92	21.04	20.42	20.89	1585431
2022-08-10	21.14	21.52	20.88	21.08	2229582
2022-08-11	19.21	19.41	17.63	17.83	11654872
2022-08-12	17.95	18.58	17.94	18.17	5047685
2022-08-15	17.65	17.82	17.32	17.79	2845057
2022-08-16	17.64	17.73	17.30	17.62	2118531
2022-08-17	17.37	17.42	16.67	16.79	3990869
2022-08-18	16.83	16.93	16.58	16.81	2080785
2022-08-19	16.57	16.62	16.02	16.13	3521398
2022-08-22	15.93	16.09	15.71	16.01	2994636
2022-08-23	16.05	16.67	16.05	16.31	2591169
2022-08-24	16.25	16.61	16.09	16.54	1762572
2022-08-25	16.67	16.74	16.44	16.65	1727588
2022-08-26	16.68	16.78	15.72	15.89	3495673
2022-08-29	15.68	16.07	15.57	15.65	2411516
2022-08-30	15.83	15.86	15.09	15.16	2611808
2022-08-31	15.04	15.29	14.84	14.88	2619239
2022-09-01	14.59	14.74	14.40	14.50	2639037
2022-09-02	14.85	15.20	14.58	14.94	2673279
2022-09-06	15.15	15.32	14.71	14.73	2138976
2022-09-07	14.71	15.35	14.57	15.30	1913497
2022-09-08	15.12	15.52	15.05	15.45	1701402
2022-09-09	15.72	15.90	15.54	15.88	2165055
2022-09-12	16.42	16.74	16.18	16.57	3252002
2022-09-13	15.86	16.37	15.82	15.85	2966152
2022-09-14	16.03	16.20	15.86	16.05	1647751
2022-09-15	15.87	16.26	15.50	15.68	2956897
2022-09-16	15.38	16.08	15.28	15.75	3313755
2022-09-19	15.51	16.18	15.42	16.16	2440003
2022-09-20	15.88	16.01	15.56	15.97	2337722
2022-09-21	16.15	16.53	15.75	16.00	2746341
2022-09-22	16.17	16.34	15.64	15.66	2138007
2022-09-23	15.23	15.23	14.53	14.84	3165308
2022-09-26	14.73	15.10	14.43	14.56	2817796
2022-09-27	14.89	15.03	14.53	14.53	2895181
2022-09-28	14.79	15.58	14.78	15.57	3117563
2022-09-29	15.37	15.68	15.00	15.63	2499222
2022-09-30	15.54	16.32	15.45	15.88	2743716
2022-10-03	16.34	16.97	16.31	16.89	3671579
2022-10-04	17.30	17.48	16.77	17.22	3774831
2022-10-05	16.81	17.00	16.42	17.00	2245472
2022-10-06	16.90	17.30	16.79	17.25	1933613
2022-10-07	16.92	17.09	16.36	16.36	2093673
2022-10-10	16.02	16.34	15.87	16.06	1421776
2022-10-11	16.00	16.37	15.77	15.84	2502241
2022-10-12	15.88	16.23	15.73	16.20	1536425
2022-10-13	15.48	16.22	15.28	16.08	2707861
2022-10-14	16.02	16.02	15.19	15.36	1950108
2022-10-17	15.80	16.32	15.55	15.61	2457857
2022-10-18	15.81	15.88	15.47	15.76	1140108
2022-10-19	15.42	15.49	15.25	15.32	1781786
2022-10-20	15.39	15.98	15.32	15.58	1815127
2022-10-21	15.61	16.22	15.54	16.20	2477552
2022-10-24	16.01	16.01	15.55	15.82	2133683
2022-10-25	15.89	16.20	15.83	16.03	2110055
2022-10-26	16.20	16.96	16.20	16.56	2336472
2022-10-27	16.59	16.86	16.30	16.33	1598695
2022-10-28	16.10	16.26	15.85	16.25	1509427
2022-10-31	16.00	16.23	15.93	15.98	1709142
2022-11-01	16.62	16.74	16.26	16.33	1386041
2022-11-02	16.43	16.61	15.44	15.45	2642376
2022-11-03	15.24	15.57	15.06	15.25	3689293
2022-11-04	15.50	15.71	13.84	14.95	21696082
2022-11-07	14.97	15.38	14.70	15.02	9430325
2022-11-08	15.05	16.08	14.76	15.20	13895129
2022-11-09	15.05	15.15	13.40	13.64	15284242
2022-11-10	14.36	14.61	13.91	14.59	12970463
2022-11-11	14.59	15.47	14.35	15.45	11014035
2022-11-14	15.26	15.51	14.93	15.31	5433815
2022-11-15	15.41	15.52	14.76	14.86	4940865
2022-11-16	14.77	14.93	14.55	14.73	3995590
2022-11-17	14.46	14.66	14.22	14.43	3751599
2022-11-18	14.44	14.88	14.27	14.84	3902168
2022-11-21	14.65	14.86	14.50	14.82	2618877
2022-11-22	14.98	15.67	14.93	15.65	5731626
2022-11-23	15.57	16.07	15.38	16.00	4288810
2022-11-25	15.93	15.93	15.64	15.77	1793575
2022-11-28	15.67	15.69	14.82	14.95	3766585
2022-11-29	15.15	15.68	15.15	15.25	3008739
2022-11-30	15.63	16.41	15.40	16.39	6455504
2022-12-01	16.65	17.52	16.44	17.50	9293850
2022-12-02	17.05	17.59	16.90	17.44	4360807
2022-12-05	17.26	17.40	16.55	16.59	4056755
2022-12-06	16.88	16.94	16.34	16.39	2836464
2022-12-07	16.61	17.14	16.57	16.99	4681933
2022-12-08	17.23	17.27	16.57	16.69	2762553
2022-12-09	16.84	17.00	16.37	16.43	3848201
2022-12-12	16.37	16.44	16.02	16.44	2409499
2022-12-13	17.20	17.30	16.32	16.60	6465778
2022-12-14	16.54	16.73	16.21	16.60	2905755
2022-12-15	16.12	16.20	15.77	15.77	2402012
2022-12-16	15.61	16.14	15.60	15.98	3350652
2022-12-19	16.05	16.10	15.65	15.70	3254789
2022-12-20	16.07	16.94	16.00	16.72	4738862
2022-12-21	17.07	17.15	16.70	16.83	3107376
2022-12-22	16.62	16.72	15.95	16.71	3375497
2022-12-23	16.84	16.92	16.21	16.81	2701326
2022-12-27	16.96	17.69	16.84	17.32	2631848
2022-12-28	17.18	17.20	16.65	16.72	2657568
2022-12-29	16.92	17.19	16.67	16.71	2936090
2022-12-30	16.70	16.78	16.20	16.34	2830800
2023-01-03	16.80	17.44	16.76	17.17	5326766
2023-01-04	17.53	18.00	17.40	17.89	5695263
2023-01-05	17.39	17.47	16.80	17.41	4532629
2023-01-06	17.80	17.99	17.24	17.74	4087185
2023-01-09	17.95	18.03	17.58	17.59	3030567
2023-01-10	17.59	18.09	17.38	18.09	2598500
2023-01-11	18.37	18.52	18.01	18.26	4350845
2023-01-12	18.55	18.66	18.00	18.51	3541396
2023-01-13	18.40	18.84	18.37	18.80	3838137
2023-01-17	18.56	18.73	18.27	18.39	3034503
2023-01-18	18.70	19.20	18.13	18.17	3424366
2023-01-19	18.23	18.71	18.07	18.59	3283485
2023-01-20	18.49	19.15	18.32	19.08	3821228
2023-01-23	18.72	18.89	18.36	18.80	3639233
2023-01-24	18.65	19.07	18.42	19.01	2493408
2023-01-25	18.78	19.22	18.71	19.14	4305949
2023-01-26	19.16	19.22	18.48	18.80	3419353
2023-01-27	18.46	18.64	18.29	18.58	3747945
2023-01-30	18.44	18.62	18.11	18.13	3599131
2023-01-31	18.03	18.40	17.85	18.23	3039791
2023-02-01	18.07	18.93	17.89	18.75	3227295
2023-02-02	18.90	19.07	18.14	18.47	4526790
2023-02-03	17.82	18.02	17.09	17.15	5526006
2023-02-06	17.10	17.11	16.76	17.01	3035943
2023-02-07	17.04	17.33	16.82	17.01	3163654
2023-02-08	17.05	17.14	16.83	16.87	1883958
2023-02-09	17.02	17.17	16.46	16.49	3112864
2023-02-10	16.61	16.65	16.27	16.48	2380544
2023-02-13	16.43	16.55	16.18	16.30	1616940
2023-02-14	16.16	16.55	16.06	16.49	2000148
2023-02-15	16.10	16.22	15.88	16.13	3798118
2023-02-16	15.96	16.37	15.71	16.25	3385097
2023-02-17	16.00	16.32	15.91	16.21	4783854
2023-02-21	16.16	16.24	15.61	15.67	4664778
2023-02-22	15.64	15.84	15.54	15.76	5876964
2023-02-23	15.58	15.83	15.07	15.27	4901490
2023-02-24	15.00	15.14	14.78	14.90	3524778
2023-02-27	14.88	15.08	14.55	14.68	4307971
2023-02-28	14.63	15.00	14.41	14.86	4570305
2023-03-01	15.13	15.38	14.86	15.32	4485067
2023-03-02	15.10	15.40	15.03	15.40	3366740
2023-03-03	15.50	16.08	15.34	16.05	5608674
2023-03-06	15.95	16.33	15.88	16.15	5586751
2023-03-07	16.01	16.01	15.00	15.23	5172520
2023-03-08	15.27	15.55	14.87	15.07	3873952
2023-03-09	15.18	15.57	15.18	15.22	3488636
2023-03-10	15.56	16.08	15.39	15.56	5195894
2023-03-13	16.47	17.00	16.32	16.78	8651299
2023-03-14	16.85	17.23	16.59	17.06	4796649
2023-03-15	17.45	17.60	16.57	16.78	5238718
2023-03-16	16.81	16.86	16.24	16.46	4381382
2023-03-17	16.80	17.87	16.76	17.58	9009693
2023-03-20	17.78	18.04	17.65	17.83	5083745
2023-03-21	17.57	17.63	16.74	17.04	5197763
2023-03-22	17.08	17.78	16.97	17.46	4222731
2023-03-23	17.60	18.20	17.44	17.95	5083628
2023-03-24	18.12	18.41	17.81	18.01	5179201
2023-03-27	17.56	18.11	17.48	18.07	2414037
2023-03-28	18.15	18.50	17.69	18.48	4122266
2023-03-29	18.36	18.55	18.19	18.34	3638309
2023-03-30	18.58	18.73	18.34	18.36	7348717
2023-03-31	18.45	18.57	17.98	18.20	9713349
2023-04-03	18.27	18.75	18.00	18.46	5294095
2023-04-04	18.40	19.20	18.15	19.07	8334607
2023-04-05	19.27	19.48	18.87	18.99	6954250
2023-04-06	18.97	19.46	18.66	19.41	5089021
2023-04-10	19.11	19.17	18.82	19.01	4526111
2023-04-11	19.17	19.39	18.88	18.92	5835170
2023-04-12	19.30	19.44	18.75	19.07	6995424
2023-04-13	19.38	19.85	19.15	19.49	6880834
2023-04-14	19.11	19.38	18.36	18.73	6035043
2023-04-17	18.62	18.64	17.82	17.82	6641860
2023-04-18	17.97	18.13	17.74	17.83	4094106
2023-04-19	17.60	17.82	17.41	17.53	5124220
2023-04-20	17.61	17.68	17.26	17.33	4655695
2023-04-21	17.20	17.40	16.79	17.12	4073509
2023-04-24	17.12	17.41	17.00	17.26	3343952
2023-04-25	17.22	17.28	16.75	17.18	3411835
2023-04-26	17.48	17.53	16.90	16.95	2966612
2023-04-27	16.98	17.65	16.77	17.62	5356093
2023-04-28	17.60	17.98	17.50	17.81	8583388
2023-05-01	18.10	18.29	17.52	17.53	4209617
2023-05-02	17.45	18.25	17.31	18.20	5545654
2023-05-03	18.20	18.22	17.73	17.97	4624992
2023-05-04	18.17	18.62	18.06	18.23	5680180
2023-05-05	17.88	18.28	17.67	18.12	2800878
2023-05-08	18.14	18.26	17.80	17.90	2127764
2023-05-09	17.97	18.05	17.77	17.90	1876087
2023-05-10	17.95	17.96	17.17	17.56	4159403
2023-05-11	17.40	18.47	16.68	16.87	6595437
2023-05-12	16.85	16.92	16.16	16.45	5311005
2023-05-15	16.45	16.93	16.43	16.62	2529021
2023-05-16	16.45	16.56	16.12	16.19	3378280
2023-05-17	16.18	16.33	15.86	16.29	4043436
2023-05-18	15.95	15.95	15.47	15.69	6542082
2023-05-19	15.83	15.96	15.55	15.73	6450632
2023-05-22	15.64	15.80	15.53	15.54	2104915
2023-05-23	15.54	15.86	15.36	15.82	3067182
2023-05-24	15.78	15.87	15.33	15.33	2741702
2023-05-25	15.22	15.24	14.86	14.98	5184600
2023-05-26	15.27	15.31	14.81	14.91	4694430
2023-05-30	14.94	15.02	14.67	14.95	4270672
2023-05-31	15.11	15.31	14.83	15.23	4959321
2023-06-01	15.40	15.98	15.27	15.73	5273040
2023-06-02	15.70	15.89	15.37	15.52	4055771
2023-06-05	15.53	15.64	15.36	15.52	2593969
2023-06-06	15.43	15.64	15.34	15.60	2942267
2023-06-07	15.68	16.05	15.26	15.35	3641466
2023-06-08	15.67	15.90	15.54	15.60	2602634
2023-06-09	15.43	15.64	15.30	15.42	2012028
2023-06-12	15.32	15.44	15.16	15.42	2020894
2023-06-13	15.47	15.67	15.03	15.11	3496261
2023-06-14	15.39	15.40	14.91	15.06	3585301
2023-06-15	14.95	15.14	14.80	15.11	3113502
2023-06-16	15.10	15.42	15.00	15.37	6410757
2023-06-20	15.08	15.17	14.54	14.58	5369082
2023-06-21	14.47	14.53	14.24	14.40	3468611
2023-06-22	14.40	14.42	14.21	14.40	2719151
2023-06-23	14.52	14.72	14.30	14.44	3401192
2023-06-26	14.56	14.76	14.40	14.65	2308046
2023-06-27	14.63	14.69	14.18	14.37	2770790
2023-06-28	14.28	14.37	14.07	14.15	2533365
2023-06-29	14.02	14.31	13.90	14.26	3490110
2023-06-30	14.35	14.61	14.22	14.58	2719338
2023-07-03	14.61	14.94	14.61	14.82	1684272
2023-07-05	15.02	15.08	14.40	14.41	3064717
2023-07-06	14.28	14.37	13.98	14.06	3794041
2023-07-07	14.22	14.53	14.17	14.38	3080772
2023-07-10	14.25	14.83	14.25	14.80	2373860
2023-07-11	14.90	14.98	14.68	14.95	2794426
2023-07-12	15.27	15.96	15.22	15.83	4971522
2023-07-13	15.89	16.05	15.71	15.76	4727130
2023-07-14	15.92	16.17	15.72	15.89	4212210
2023-07-17	15.73	16.14	15.62	16.09	2771083
2023-07-18	16.25	16.69	16.10	16.53	3855164
2023-07-19	16.57	16.87	16.47	16.84	3782092
2023-07-20	16.84	16.89	16.21	16.22	2914815
2023-07-21	16.14	16.43	16.04	16.36	3046341
2023-07-24	16.30	16.39	16.00	16.06	2442969
2023-07-25	16.10	16.39	15.98	16.28	2605893
2023-07-26	16.23	16.38	15.96	16.21	3589503
2023-07-27	16.09	16.09	15.44	15.57	4826221
2023-07-28	15.74	15.92	15.56	15.87	2455702
2023-07-31	16.14	17.16	16.13	16.88	5029755
2023-08-01	16.54	16.70	16.22	16.30	3251222
2023-08-02	16.25	16.29	15.58	15.69	3207701
2023-08-03	15.54	15.73	15.33	15.42	2919317
2023-08-04	15.55	15.86	15.43	15.45	2922360
2023-08-07	15.37	15.52	15.26	15.43	2269383
2023-08-08	15.38	15.38	15.11	15.32	3033727
2023-08-09	15.32	15.32	14.99	15.03	3205045
2023-08-10	15.12	15.68	15.08	15.61	6163678
2023-08-11	15.45	15.87	15.41	15.87	2172637
2023-08-14	15.69	15.91	15.43	15.78	2653846
2023-08-15	15.61	15.78	15.35	15.44	4533473
2023-08-16	15.49	15.65	15.21	15.25	2191255
2023-08-17	15.52	15.55	15.23	15.33	2308769
2023-08-18	15.22	15.38	15.12	15.25	1814059
2023-08-21	15.38	15.44	15.02	15.29	2427333
2023-08-22	15.31	15.45	15.11	15.44	2607907
2023-08-23	15.73	16.33	15.64	16.10	4163614
2023-08-24	15.96	16.25	15.81	15.86	2351984
2023-08-25	15.91	16.11	15.50	15.70	2857208
2023-08-28	15.69	16.32	15.65	16.14	3312213
2023-08-29	16.15	16.64	16.09	16.62	3329910
2023-08-30	16.84	16.97	16.35	16.47	2789519
2023-08-31	16.35	16.63	16.32	16.55	3242166
2023-09-01	16.80	16.92	16.27	16.28	2606429
2023-09-05	16.01	16.15	15.46	15.46	4338177
2023-09-06	15.46	15.62	15.31	15.50	2922069
2023-09-07	15.36	15.51	15.25	15.34	1733275
2023-09-08	15.40	15.73	15.40	15.43	1909846
2023-09-11	15.61	15.88	15.61	15.76	1685166
2023-09-12	15.73	16.14	15.66	15.84	2174836
2023-09-13	15.89	16.00	15.81	15.87	1376998
2023-09-14	15.93	16.42	15.83	16.21	2357251
2023-09-15	16.48	16.90	16.39	16.71	6291786
2023-09-18	16.64	16.85	16.48	16.71	2856479
2023-09-19	16.68	16.80	16.06	16.18	2510359
2023-09-20	16.28	16.48	16.13	16.17	2862890
2023-09-21	15.83	15.83	15.43	15.44	3152707
2023-09-22	15.69	15.70	15.18	15.21	3335240
2023-09-25	15.25	15.26	14.83	15.01	3085764
2023-09-26	14.87	14.87	14.28	14.32	4662008
2023-09-27	14.35	14.35	14.03	14.15	4083435
2023-09-28	14.15	14.38	13.98	14.38	4539480
2023-09-29	14.72	14.80	14.33	14.48	3415745
2023-10-02	14.16	14.27	13.61	13.70	4738233
2023-10-03	13.76	13.84	13.45	13.74	3875537
2023-10-04	13.74	13.77	13.48	13.73	3260061
2023-10-05	13.65	13.85	13.51	13.83	2423248
2023-10-06	13.79	14.08	13.49	13.87	4574667
2023-10-09	14.07	14.44	14.07	14.33	2329493
2023-10-10	14.25	14.40	14.16	14.31	2202948
2023-10-11	14.53	14.61	14.22	14.59	3442789
2023-10-12	14.48	14.66	13.85	13.88	3349536
2023-10-13	14.50	14.91	14.36	14.88	6777037
2023-10-16	14.69	15.03	14.65	14.86	3181007
2023-10-17	14.77	15.28	14.77	15.13	2806757
2023-10-18	15.44	15.86	15.12	15.18	4144549
2023-10-19	15.16	15.34	14.93	15.24	4049577
2023-10-20	15.26	15.97	15.26	15.32	7004327
2023-10-23	15.17	15.40	14.76	15.19	2607593
2023-10-24	14.99	15.36	14.89	15.25	2739198
2023-10-25	15.14	15.42	14.98	14.98	2033979
2023-10-26	14.98	15.11	14.67	15.03	3308360
2023-10-27	14.98	15.19	14.62	15.12	2943697
2023-10-30	15.35	15.40	14.86	14.96	2249780
2023-10-31	14.88	15.07	14.43	14.61	3397072
2023-11-01	14.69	14.80	14.34	14.65	2421134
2023-11-02	14.88	14.90	14.25	14.43	3262544
2023-11-03	14.69	15.51	14.59	15.34	4351298
2023-11-06	15.30	15.49	15.22	15.22	3772456
2023-11-07	15.07	15.07	14.59	14.99	2843494
2023-11-08	14.63	14.63	13.55	13.62	7675335
2023-11-09	13.70	14.09	13.53	13.70	3625457
2023-11-10	13.64	13.64	13.13	13.32	4704818
2023-11-13	13.30	13.42	13.13	13.14	2883912
2023-11-14	13.49	14.18	13.47	14.04	3413583
2023-11-15	14.12	14.20	13.91	14.06	2323039
2023-11-16	14.26	14.69	14.12	14.26	4141104
2023-11-17	14.47	14.57	14.23	14.32	2483225
2023-11-20	14.07	14.39	13.93	14.26	2290983
2023-11-21	14.47	14.76	14.47	14.58	2748904
2023-11-22	14.73	14.73	14.33	14.38	2106038
2023-11-24	14.38	14.85	14.38	14.79	1747650
2023-11-27	15.08	15.15	14.81	15.01	3273600
2023-11-28	15.21	15.62	15.12	15.61	3357870
2023-11-29	15.55	15.74	15.39	15.63	3316466
2023-11-30	15.65	15.70	15.32	15.66	2655584
2023-12-01	15.61	16.20	15.47	16.18	3728037
2023-12-04	15.67	16.11	15.67	15.91	3928876
2023-12-05	15.84	15.87	15.20	15.39	3513004
2023-12-06	15.61	15.75	15.34	15.34	1551274
2023-12-07	15.42	15.44	15.10	15.31	1970786
2023-12-08	15.13	15.21	14.80	14.87	2193603
2023-12-11	14.62	14.85	14.39	14.80	3140805
2023-12-12	14.85	14.88	14.31	14.34	2889475
2023-12-13	14.33	15.56	14.26	15.54	4493251
2023-12-14	15.92	16.24	15.64	15.75	4988495
2023-12-15	15.65	15.71	15.41	15.57	5611380
2023-12-18	15.65	15.69	15.34	15.42	2504878
2023-12-19	15.63	16.21	15.60	16.15	5001834
2023-12-20	16.24	16.29	15.89	15.91	3761985
2023-12-21	16.10	16.52	16.08	16.43	3324233
2023-12-22	16.78	17.20	16.68	16.71	3260122
2023-12-26	16.79	16.86	16.57	16.79	1609138
2023-12-27	16.78	17.03	16.73	16.90	2602349
2023-12-28	16.73	17.07	16.54	16.54	2563930
2023-12-29	16.38	16.47	16.12	16.33	3209865
2024-01-02	16.31	16.44	15.88	15.92	2600416
2024-01-03	15.59	15.59	15.14	15.22	3585697
2024-01-04	15.32	15.50	15.09	15.49	2731073
2024-01-05	15.53	15.98	15.33	15.48	2356852
2024-01-08	15.37	15.47	15.12	15.43	2127464
2024-01-09	15.60	15.60	15.08	15.18	2027987
2024-01-10	15.26	15.30	14.82	15.03	2774239
2024-01-11	15.01	15.09	14.50	14.75	3263619
2024-01-12	15.11	15.58	15.11	15.49	3550378
2024-01-16	15.17	15.20	14.67	14.68	2607105
2024-01-17	14.32	14.34	13.59	13.70	6298298
2024-01-18	13.61	13.73	13.44	13.72	4711459
2024-01-19	13.74	13.76	13.41	13.60	3688599
2024-01-22	13.41	13.90	13.34	13.76	2799009
2024-01-23	13.90	14.07	13.76	14.00	2435570
2024-01-24	14.38	14.42	13.69	13.72	2792397
2024-01-25	13.88	14.10	13.84	13.99	2479442
2024-01-26	13.89	14.14	13.85	13.89	1871255
2024-01-29	13.93	14.01	13.69	13.74	5062880
2024-01-30	13.73	13.79	13.41	13.60	2587259
2024-01-31	13.67	13.91	13.43	13.52	4209771
2024-02-01	13.74	14.08	13.66	14.07	4159569
2024-02-02	13.71	13.72	13.43	13.65	3452770
2024-02-05	13.46	13.46	13.06	13.12	3473456
2024-02-06	13.18	13.38	13.07	13.34	2608548
2024-02-07	13.41	13.41	13.16	13.21	1879493
2024-02-08	13.13	13.23	13.06	13.12	2474547
2024-02-09	13.19	13.19	12.83	13.01	3366446
2024-02-12	12.98	13.25	12.97	13.15	3559761
2024-02-13	12.81	12.81	12.16	12.26	5345787
2024-02-14	12.31	12.44	12.17	12.40	3212184
2024-02-15	12.61	13.02	12.60	12.94	3519845
2024-02-16	12.86	13.28	12.78	13.12	4371141
2024-02-20	13.12	13.24	12.88	12.95	3039648
2024-02-21	12.97	12.99	12.79	12.93	2023810
2024-02-22	12.60	12.96	12.49	12.63	3830162
2024-02-23	12.69	12.88	12.41	12.85	3112188
2024-02-26	12.75	12.75	12.51	12.60	3957619
2024-02-27	12.64	12.67	12.38	12.49	5083896
2024-02-28	12.49	12.49	12.20	12.21	3160578
2024-02-29	12.40	12.65	12.36	12.31	4386782
2024-03-01	12.44	12.96	12.19	12.89	4791526
2024-03-04	13.13	13.46	13.00	13.38	4704255
2024-03-05	13.56	13.61	13.17	13.20	4621497
2024-03-06	13.46	13.65	13.34	13.46	3599440
2024-03-07	13.65	14.03	13.48	14.01	7046823
2024-03-08	14.05	14.19	13.75	13.83	4090264
2024-03-11	13.85	14.30	13.78	14.06	4263049
2024-03-12	13.86	14.03	13.69	13.97	2911247
2024-03-13	13.98	14.50	13.88	14.30	3330711
2024-03-14	14.24	14.33	14.05	14.16	3591316
2024-03-15	14.11	14.52	14.08	14.50	5254745
2024-03-18	14.43	14.48	14.16	14.19	2698436
2024-03-19	14.03	14.15	13.63	13.70	3369130
2024-03-20	13.68	14.40	13.52	14.23	4484268
2024-03-21	14.51	14.58	13.97	13.99	5018492
2024-03-22	13.92	14.14	13.79	13.84	2853116
2024-03-25	14.04	14.26	14.00	14.07	2217622
2024-03-26	14.25	14.37	13.91	13.92	2301775
2024-03-27	13.96	14.60	13.95	14.58	3235020
2024-03-28	14.69	15.19	14.69	15.08	4232729
2024-04-01	15.47	15.58	15.10	15.25	4425030
2024-04-02	15.50	15.89	15.45	15.79	7433489
2024-04-03	15.92	16.97	15.86	16.89	11033812
2024-04-04	16.85	17.06	16.55	16.69	6470946
2024-04-05	16.72	17.68	16.57	17.53	7968976
2024-04-08	18.03	18.28	17.55	18.07	8970790
2024-04-09	18.58	19.41	18.50	19.30	12186156
2024-04-10	18.27	19.37	18.12	19.03	9926080
2024-04-11	19.30	19.66	18.86	19.60	7595272
2024-04-12	20.20	20.60	18.93	19.16	13014453
2024-04-15	19.38	19.54	18.67	19.09	8175472
2024-04-16	18.54	18.95	18.19	18.80	6731336
2024-04-17	19.06	19.43	18.66	18.90	5161309
2024-04-18	19.29	19.29	18.75	19.06	4627883
2024-04-19	19.08	19.35	18.92	19.07	4199110
2024-04-22	18.12	18.68	18.01	18.24	5167323
2024-04-23	18.14	18.75	18.05	18.62	3467867
2024-04-24	18.45	18.74	18.33	18.62	2109812
2024-04-25	18.63	19.10	18.33	18.97	5596975
2024-04-26	19.29	19.37	18.81	19.02	2535871
2024-04-29	19.15	19.39	18.75	19.23	4108794
2024-04-30	18.47	18.97	18.44	18.44	4523419
2024-05-01	18.46	19.22	18.37	18.57	4415759
2024-05-02	18.27	18.62	18.20	18.38	4655460
2024-05-03	18.41	18.72	18.14	18.25	3882289
2024-05-06	18.77	19.07	18.65	18.87	3301782
2024-05-07	18.80	18.99	18.69	18.90	2466242
2024-05-08	18.59	19.05	18.49	18.63	4334328
2024-05-09	19.15	20.90	18.98	20.63	10806910
2024-05-10	20.86	20.88	20.33	20.35	5211004
2024-05-13	20.26	20.53	19.79	19.97	3784759
2024-05-14	20.00	20.41	19.94	20.36	3561247
2024-05-15	20.55	21.08	20.17	20.81	5909162
2024-05-16	20.57	20.81	20.28	20.60	4134035
2024-05-17	21.55	21.78	20.84	21.64	12764082
2024-05-20	21.96	22.68	21.27	22.45	8065254
2024-05-21	22.06	22.48	21.76	22.22	4981994
2024-05-22	21.94	22.28	21.24	21.33	7045335
2024-05-23	21.32	21.46	20.72	20.83	5797404
2024-05-24	21.05	21.39	20.96	21.04	4357205
2024-05-28	22.11	22.75	21.90	22.64	6006430
2024-05-29	22.28	22.48	22.07	22.15	3330684
2024-05-30	21.94	22.55	21.94	22.23	2876762
2024-05-31	22.38	22.53	21.57	22.00	3413474
2024-06-03	21.87	22.03	21.57	21.71	2931308
2024-06-04	21.22	21.33	20.15	20.21	5299752
2024-06-05	20.31	20.67	20.12	20.60	3420829
2024-06-06	20.80	21.67	20.66	21.61	4123087
2024-06-07	20.73	20.73	19.80	19.88	5666944
2024-06-10	20.03	20.11	19.38	20.06	5175200
2024-06-11	19.80	20.15	19.53	20.06	2767940
2024-06-12	20.79	21.00	20.16	20.29	3722447
2024-06-13	20.19	20.44	19.60	19.77	3312125
2024-06-14	20.04	20.10	19.48	19.89	3623219
2024-06-17	19.73	19.82	19.38	19.62	3723235
2024-06-18	19.60	20.16	19.41	19.93	3338851
2024-06-20	20.31	20.90	20.08	20.70	6126056
2024-06-21	20.51	20.55	20.07	20.32	11672886
2024-06-24	20.50	20.63	20.14	20.27	2702265
2024-06-25	20.11	20.16	19.67	19.78	2578337
2024-06-26	19.72	20.12	19.51	20.12	2835863
2024-06-27	20.32	20.58	20.19	20.21	2074906
2024-06-28	20.45	20.50	19.74	19.88	3058572
2024-07-01	19.89	20.06	19.56	19.61	2371035
2024-07-02	19.69	19.93	19.55	19.90	2162734
2024-07-03	20.55	21.10	20.43	20.92	3070488
2024-07-05	21.20	21.80	21.11	21.50	4673882
2024-07-08	21.20	21.55	21.07	21.54	3013091
2024-07-09	21.54	21.83	21.34	21.49	2643243
2024-07-10	21.97	22.72	21.85	22.67	3500732
2024-07-11	23.53	24.11	23.21	24.00	6440018
2024-07-12	23.50	24.14	23.42	23.72	3310488
2024-07-15	23.62	23.70	23.08	23.21	3301652
2024-07-16	23.53	24.27	23.11	24.18	6156653
2024-07-17	24.20	24.22	23.33	23.57	3694846
2024-07-18	23.71	23.71	22.85	22.94	4804945
2024-07-19	21.75	22.76	21.71	22.52	3017912
2024-07-22	22.35	22.96	22.20	22.86	2766443
2024-07-23	22.82	23.02	22.71	22.92	1501020
2024-07-24	23.10	23.52	22.63	22.71	2463223
2024-07-25	21.59	21.94	21.34	21.41	4477145
2024-07-26	21.73	21.79	21.22	21.47	2117768
2024-07-29	21.69	21.79	21.26	21.71	1851968
2024-07-30	21.80	22.33	21.68	22.13	2933529
2024-07-31	22.72	23.21	22.60	22.98	3908612
2024-08-01	22.95	23.14	21.69	22.11	3941893
2024-08-02	22.35	22.45	20.55	21.00	6189205
2024-08-05	18.06	19.72	17.86	19.72	5427363
2024-08-06	19.57	20.41	19.44	20.24	3777128
2024-08-07	20.62	20.70	19.36	19.45	3624498
2024-08-08	19.00	19.36	18.15	18.58	6851485
2024-08-09	18.89	19.12	18.33	19.11	4024099
2024-08-12	19.25	19.96	19.01	19.82	4384353
2024-08-13	19.71	20.11	19.65	19.84	2663319
2024-08-14	19.72	19.82	19.43	19.63	2162215
2024-08-15	19.99	20.27	19.60	20.11	2624833
2024-08-16	20.42	20.60	20.13	20.30	3183038
2024-08-19	20.30	21.24	20.14	21.07	3672472
2024-08-20	21.45	21.64	20.97	21.42	4518625
2024-08-21	21.36	21.64	21.06	21.58	2128178
2024-08-22	21.10	21.53	20.75	20.90	2701014
2024-08-23	21.25	21.41	20.81	21.33	3228614
2024-08-26	21.79	21.88	21.27	21.36	2159190
2024-08-27	21.28	21.28	20.84	21.20	1917336
2024-08-28	20.45	20.74	20.09	20.33	3992388
2024-08-29	20.52	20.59	20.35	20.47	1980337
2024-08-30	20.44	20.48	20.00	20.21	2800432
2024-09-03	19.82	19.86	18.82	19.15	4041238
2024-09-04	19.13	19.23	18.86	18.98	2899921
2024-09-05	19.45	19.77	19.19	19.29	2311065
2024-09-06	19.40	19.40	18.53	18.62	3340734
2024-09-09	18.71	18.98	18.70	18.81	1688398
2024-09-10	18.99	18.99	18.50	18.96	2195886
2024-09-11	18.87	19.31	18.71	19.29	2526949
2024-09-12	19.78	20.88	19.78	20.51	4534786
2024-09-13	20.77	21.33	20.77	21.20	4898124
2024-09-16	21.30	21.75	21.16	21.23	3649567
2024-09-17	21.06	21.48	20.82	20.89	2870458
2024-09-18	20.87	21.69	20.40	20.42	3530050
2024-09-19	21.57	21.57	20.67	21.02	3497858
2024-09-20	21.40	21.63	21.14	21.35	8773492
2024-09-23	21.26	21.69	20.92	20.94	2343703
2024-09-24	21.15	22.32	21.07	22.20	5961653
2024-09-25	21.86	22.31	21.71	21.88	4243416
2024-09-26	22.18	22.79	22.02	22.35	5230656
2024-09-27	22.14	22.33	21.38	21.45	3391237
2024-09-30	21.29	21.29	20.52	20.87	3162924
2024-10-01	21.31	21.61	21.13	21.55	3925302
2024-10-02	21.67	22.06	21.37	21.54	1881692
2024-10-03	21.34	21.40	20.95	21.36	1789352
2024-10-04	21.36	22.16	21.26	21.51	2514738
2024-10-07	21.34	21.38	20.97	21.22	1912455
2024-10-08	21.05	21.21	20.72	21.18	1898663
2024-10-09	21.14	21.24	20.73	21.22	1580925
2024-10-10	21.31	22.56	21.15	22.46	3423787
2024-10-11	22.60	22.91	22.25	22.26	3412989
2024-10-14	22.07	22.30	21.71	22.03	1548935
2024-10-15	22.09	22.34	21.76	22.29	2025337
2024-10-16	22.51	23.07	22.01	22.01	2890514
2024-10-17	22.25	22.37	21.91	22.08	2103884
2024-10-18	22.56	24.56	22.45	24.41	7936701
2024-10-21	25.45	25.73	24.71	24.82	8451036
2024-10-22	25.36	26.05	25.13	25.85	5590559
2024-10-23	25.14	25.66	25.02	25.55	4404967
2024-10-24	25.81	25.83	24.75	25.36	4644536
2024-10-25	24.90	25.26	24.65	24.73	3063480
2024-10-28	24.60	24.78	24.31	24.44	2204727
2024-10-29	24.88	25.18	24.57	24.95	2976152
2024-10-30	24.81	24.81	23.99	24.34	2532534
2024-10-31	23.72	23.74	22.90	23.41	5408279
2024-11-01	23.77	23.82	22.93	22.99	2615630
2024-11-04	23.03	23.20	22.64	22.74	2249896
2024-11-05	23.00	23.16	22.36	22.54	4470795
2024-11-06	20.85	22.88	20.75	22.47	6492154
2024-11-07	22.91	23.52	22.48	23.41	3732851
2024-11-08	23.03	23.23	22.25	22.64	2957188
2024-11-11	21.55	21.97	21.03	21.69	5618591
2024-11-12	21.34	22.06	21.34	22.00	3551778
2024-11-13	22.22	22.50	21.40	21.52	3076682
2024-11-14	21.51	21.88	21.16	21.88	4600607
2024-11-15	22.09	22.24	21.38	21.31	10321637
2024-11-18	22.48	22.89	22.18	22.70	3785759
2024-11-19	22.95	22.99	22.45	22.75	2634591
2024-11-20	22.55	22.63	22.25	22.42	2544930
2024-11-21	22.87	22.92	22.38	22.91	2372952
2024-11-22	23.04	23.15	22.57	22.58	2796494
2024-11-25	21.85	21.95	21.40	21.69	5392906
2024-11-26	21.69	21.92	21.34	21.72	3336239
2024-11-27	21.87	21.99	21.46	21.72	4323569
2024-11-29	21.81	22.28	21.81	21.97	1566912
2024-12-02	21.97	21.97	21.16	21.34	3554211
2024-12-03	21.62	22.84	21.59	22.61	3152643
2024-12-04	22.77	22.96	22.53	22.62	2252764
2024-12-05	22.51	23.09	22.51	22.76	2378685
2024-12-06	22.67	22.72	22.11	22.17	2658899
2024-12-09	23.10	24.33	23.08	23.28	4218887
2024-12-10	23.57	23.85	23.05	23.12	2436387
2024-12-11	23.40	24.24	23.30	23.94	3289700
2024-12-12	23.00	23.33	22.64	22.68	3003391
2024-12-13	22.46	22.53	21.98	22.21	2645817
2024-12-16	22.17	22.36	21.86	22.01	3070346
2024-12-17	21.63	22.03	21.38	22.00	2015771
2024-12-18	21.82	21.89	20.60	20.65	4744252
2024-12-19	20.70	21.09	20.28	20.47	2638664
2024-12-20	20.58	20.91	20.45	20.58	5870144
2024-12-23	20.44	20.82	20.42	20.72	1572472
2024-12-24	20.83	20.83	20.55	20.75	721232
2024-12-26	20.79	21.03	20.69	20.83	1077663
2024-12-27	20.43	20.66	20.32	20.58	1203689
2024-12-30	20.25	20.38	19.80	19.94	2738796
2024-12-31	19.97	20.32	19.85	20.22	1250113
2025-01-02	20.63	21.51	20.60	21.37	2467210
2025-01-03	21.33	21.34	20.84	20.84	1950245
2025-01-06	21.05	21.27	20.58	20.85	2431749
2025-01-07	21.39	21.73	21.08	21.24	3055162
2025-01-08	21.28	21.54	21.11	21.44	1781497
2025-01-10	22.00	22.01	21.27	21.33	3640000
2025-01-13	20.83	20.92	20.35	20.61	2246935
2025-01-14	20.88	21.67	20.78	21.42	3535219
2025-01-15	21.88	21.90	20.93	21.21	2953839
2025-01-16	21.51	22.00	21.43	21.45	3699933
2025-01-17	21.01	21.71	20.99	21.43	2043485
2025-01-21	21.67	22.25	21.57	21.91	2792149
2025-01-22	22.06	22.18	21.63	21.84	3138642
2025-01-23	21.48	21.92	21.30	21.82	2477854
2025-01-24	22.38	22.78	22.24	22.42	3026148
2025-01-27	21.96	22.01	21.49	21.77	2407867
2025-01-28	21.95	22.02	21.42	21.91	1728841
2025-01-29	21.96	22.62	21.89	22.58	2498692
2025-01-30	23.40	24.20	23.28	24.11	4554911
2025-01-31	24.14	24.29	23.09	23.21	3315289
2025-02-03	23.20	24.33	23.00	23.86	4169143
2025-02-04	24.23	24.40	24.02	24.20	2618731
2025-02-05	24.63	25.28	24.51	24.99	4073539
2025-02-06	24.87	24.95	24.56	24.80	2069580
2025-02-07	25.05	25.29	24.54	24.55	2653701
2025-02-10	25.18	25.49	24.90	25.17	3399124
2025-02-11	24.88	24.97	24.30	24.30	3119236
2025-02-12	24.52	25.38	24.38	25.25	3432998
2025-02-13	25.17	25.21	24.81	25.07	2206869
2025-02-14	25.63	25.66	24.25	24.46	3911372
2025-02-18	24.79	24.80	24.33	24.67	3247715
2025-02-19	24.55	24.55	24.07	24.32	2694180
2025-02-20	24.41	25.81	24.40	25.50	5324377
2025-02-21	25.24	25.26	24.42	24.44	4178575
2025-02-24	24.66	24.73	23.67	24.63	3743569
2025-02-25	24.21	24.57	23.71	24.38	3433550
2025-02-26	24.17	25.37	24.17	25.01	2956714
2025-02-27	24.76	24.96	23.86	23.90	2724448
2025-02-28	23.42	23.84	23.03	23.73	3355997
2025-03-03	24.37	24.64	23.32	23.52	3908765
2025-03-04	23.85	24.03	22.78	23.69	2884457
2025-03-05	23.72	24.99	23.63	24.93	2774970
2025-03-06	24.57	25.02	24.14	24.51	2757045
2025-03-07	24.41	25.30	23.82	24.55	3114432

Explore More About PAAS

Coins representing dividend payouts and trends

PAAS Dividend History

Discover Pan American Silver'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

PAAS Stock Split History

Discover Pan American Silver'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

PAAS Historical Prices

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

Web Analytics