PAG Historical Prices

Summary

Key Stock Metrics

134.05

(April 7, 2025)

52-Week Low

180.12

(February 13, 2025)

52-Week High

180.84

(July 12, 2023)

All-Time High

169.29

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-10-23	8.50	8.81	8.50	8.72	15993600
1996-10-24	8.72	8.72	8.50	8.50	3572800
1996-10-25	8.50	8.69	8.50	8.59	1262400
1996-10-28	8.75	8.75	8.50	8.50	640000
1996-10-29	8.50	8.53	8.50	8.50	997600
1996-10-30	8.53	8.53	8.50	8.50	1411200
1996-10-31	8.50	8.63	8.50	8.59	1270400
1996-11-01	8.53	8.56	8.53	8.53	1025200
1996-11-04	8.53	8.53	8.19	8.22	989200
1996-11-05	8.31	8.31	8.00	8.09	1429200
1996-11-06	8.09	8.13	7.75	7.97	1058800
1996-11-07	7.84	7.88	7.56	7.72	594800
1996-11-08	7.63	7.66	7.16	7.22	1054000
1996-11-11	7.16	7.41	7.00	7.38	790800
1996-11-12	7.44	7.59	7.31	7.38	908800
1996-11-13	7.38	7.38	7.22	7.25	1426400
1996-11-14	7.22	7.22	6.94	6.94	92000
1996-11-15	6.94	6.94	6.69	6.75	736800
1996-11-18	6.75	6.75	6.59	6.59	245600
1996-11-19	6.66	6.75	6.59	6.69	554000
1996-11-20	6.69	6.69	6.25	6.28	1292800
1996-11-21	6.25	6.25	6.00	6.00	226000
1996-11-22	6.03	6.31	6.00	6.19	214800
1996-11-25	6.16	6.19	5.94	5.94	106400
1996-11-26	5.97	6.06	5.94	6.00	1190400
1996-11-27	6.00	6.00	5.88	5.88	478800
1996-11-29	5.88	5.88	5.78	5.78	242000
1996-12-02	5.75	5.75	5.50	5.50	386800
1996-12-03	5.50	5.50	5.38	5.38	252000
1996-12-04	5.34	5.81	5.34	5.81	1070800
1996-12-05	5.81	6.00	5.81	5.91	336000
1996-12-06	5.84	5.84	5.78	5.84	81600
1996-12-09	5.84	5.91	5.75	5.75	75600
1996-12-10	5.75	5.75	5.72	5.75	559200
1996-12-11	5.72	5.78	5.63	5.75	1625600
1996-12-12	5.81	6.00	5.81	6.00	968400
1996-12-13	5.94	5.94	5.84	5.91	735200
1996-12-16	5.94	5.94	5.88	5.88	40800
1996-12-17	5.91	6.03	5.84	5.94	1434800
1996-12-18	5.91	6.19	5.91	6.09	412000
1996-12-19	6.13	6.47	6.06	6.28	1004800
1996-12-20	6.31	6.34	6.19	6.25	47200
1996-12-23	6.25	6.25	6.09	6.09	44400
1996-12-24	6.09	6.13	6.09	6.09	81200
1996-12-26	6.09	6.56	6.06	6.47	727600
1996-12-27	6.50	6.53	6.47	6.53	22800
1996-12-30	6.50	6.50	6.44	6.44	98000
1996-12-31	6.44	6.53	6.44	6.44	192400
1997-01-02	6.41	6.53	6.34	6.53	41200
1997-01-03	6.56	6.78	6.56	6.78	478400
1997-01-06	6.78	6.81	6.75	6.78	282400
1997-01-07	6.75	6.78	6.75	6.75	99200
1997-01-08	6.78	6.78	6.63	6.69	151600
1997-01-09	6.75	6.75	6.69	6.75	197200
1997-01-10	6.72	6.75	6.72	6.75	149600
1997-01-13	6.75	6.75	6.72	6.72	13600
1997-01-14	6.72	6.72	6.69	6.69	76400
1997-01-15	6.72	6.75	6.69	6.75	544400
1997-01-16	6.75	6.75	6.63	6.69	92400
1997-01-17	6.63	6.63	6.63	6.63	35600
1997-01-20	6.66	6.69	6.63	6.69	157600
1997-01-21	6.69	6.75	6.69	6.75	35200
1997-01-22	6.72	7.09	6.72	7.03	149200
1997-01-23	7.00	7.06	6.94	7.00	49600
1997-01-24	6.94	6.94	6.84	6.84	19200
1997-01-27	6.88	6.91	6.63	6.63	115200
1997-01-28	6.69	6.69	6.59	6.59	80800
1997-01-29	6.50	6.50	6.41	6.47	460000
1997-01-30	6.50	6.66	6.50	6.66	188400
1997-01-31	6.69	6.94	6.69	6.94	137200
1997-02-03	7.00	7.00	6.94	7.00	176000
1997-02-04	7.00	7.56	7.00	7.19	838800
1997-02-05	7.22	7.31	7.22	7.31	223200
1997-02-06	7.31	7.31	7.22	7.25	134400
1997-02-07	7.22	7.31	7.19	7.31	153200
1997-02-10	7.28	7.28	7.22	7.25	29600
1997-02-11	7.25	7.25	7.19	7.19	15200
1997-02-12	7.22	7.22	7.09	7.16	119600
1997-02-13	7.19	7.19	7.16	7.19	45600
1997-02-14	7.22	7.22	7.22	7.22	12800
1997-02-18	7.25	7.25	7.19	7.22	256000
1997-02-19	7.22	7.63	7.19	7.56	617200
1997-02-20	7.59	7.78	7.59	7.63	1129600
1997-02-21	7.63	7.72	7.63	7.66	190400
1997-02-24	7.72	7.94	7.72	7.84	157600
1997-02-25	7.84	7.84	6.19	6.19	3177600
1997-02-26	6.19	6.19	4.81	5.00	4436800
1997-02-27	5.03	5.38	4.91	5.28	855200
1997-02-28	5.34	5.88	5.34	5.78	671200
1997-03-03	5.84	5.94	5.81	5.84	556000
1997-03-04	5.78	5.84	5.25	5.50	472400
1997-03-05	5.50	5.50	5.31	5.31	199600
1997-03-06	5.34	5.69	5.34	5.59	634400
1997-03-07	5.72	6.06	5.72	5.88	815600
1997-03-10	5.88	5.88	5.72	5.75	755200
1997-03-11	5.75	5.75	5.59	5.63	419600
1997-03-12	5.66	5.66	5.44	5.59	328000
1997-03-13	5.56	5.56	5.44	5.44	246000
1997-03-14	5.47	5.47	5.38	5.41	678400
1997-03-17	5.41	5.41	5.03	5.13	651200
1997-03-18	5.06	5.22	4.97	5.22	728000
1997-03-19	5.22	5.22	5.13	5.16	25600
1997-03-20	5.16	5.16	5.13	5.13	183600
1997-03-21	5.16	5.16	5.09	5.09	24800
1997-03-24	5.13	5.13	5.06	5.06	18400
1997-03-25	5.09	5.13	5.03	5.09	49600
1997-03-26	5.06	5.09	4.97	4.97	337200
1997-03-27	4.94	4.97	4.88	4.94	173600
1997-03-31	4.94	4.94	4.84	4.84	70400
1997-04-01	4.84	4.91	4.78	4.78	32400
1997-04-02	4.78	4.78	4.56	4.56	46000
1997-04-03	4.56	4.59	4.22	4.38	303200
1997-04-04	4.38	4.53	4.38	4.47	67600
1997-04-07	4.50	4.59	4.44	4.44	199200
1997-04-08	4.47	4.50	4.47	4.50	25200
1997-04-09	4.53	4.53	4.50	4.50	40000
1997-04-10	4.53	4.53	4.47	4.47	106400
1997-04-11	4.44	4.47	4.38	4.38	18000
1997-04-14	4.34	4.34	4.03	4.06	308000
1997-04-15	4.09	4.31	4.09	4.25	319600
1997-04-16	4.28	4.28	4.19	4.25	98800
1997-04-17	4.25	4.28	4.19	4.22	192000
1997-04-18	4.25	4.28	4.22	4.28	218000
1997-04-21	4.31	4.59	4.31	4.59	265200
1997-04-22	4.59	4.63	4.44	4.44	105600
1997-04-23	4.44	4.44	4.41	4.41	20400
1997-04-24	4.41	4.41	4.34	4.34	254400
1997-04-25	4.38	4.38	4.34	4.38	36800
1997-04-28	4.34	4.34	4.31	4.31	116400
1997-04-29	4.31	4.34	4.25	4.28	25200
1997-04-30	4.22	4.25	4.09	4.16	118800
1997-05-01	4.16	4.19	4.13	4.13	103200
1997-05-02	4.13	4.13	4.00	4.00	27200
1997-05-05	4.06	4.13	4.06	4.09	302800
1997-05-06	4.09	4.25	4.09	4.25	275200
1997-05-07	4.41	4.63	4.34	4.38	204400
1997-05-08	4.38	4.38	4.31	4.34	634400
1997-05-09	4.34	4.34	4.25	4.31	31600
1997-05-12	4.28	4.28	4.25	4.25	109200
1997-05-13	4.25	4.25	4.16	4.22	51200
1997-05-14	4.25	4.28	4.25	4.25	197200
1997-05-15	4.28	4.31	4.25	4.28	46000
1997-05-16	4.31	4.31	4.28	4.31	15600
1997-05-19	4.28	4.28	4.28	4.28	68000
1997-05-20	4.31	4.38	4.31	4.34	88400
1997-05-21	4.38	4.59	4.34	4.53	90000
1997-05-22	4.53	4.53	4.44	4.44	32800
1997-05-23	4.44	4.47	4.44	4.47	210400
1997-05-27	4.50	4.53	4.44	4.50	342800
1997-05-28	4.50	4.63	4.50	4.63	26000
1997-05-29	4.66	4.75	4.63	4.72	693200
1997-05-30	4.72	4.72	4.59	4.63	152800
1997-06-02	4.63	4.63	4.59	4.63	62400
1997-06-03	4.59	4.64	4.59	4.59	102000
1997-06-04	4.63	4.63	4.53	4.53	242400
1997-06-05	4.50	4.53	4.50	4.53	111600
1997-06-06	4.53	4.53	4.50	4.53	29200
1997-06-09	4.53	4.53	4.50	4.50	167600
1997-06-10	4.53	4.53	4.47	4.50	69600
1997-06-11	4.50	4.50	4.34	4.34	180400
1997-06-12	4.41	4.47	4.41	4.47	215200
1997-06-13	4.44	4.50	4.41	4.50	630400
1997-06-16	4.47	4.56	4.47	4.50	185200
1997-06-17	4.50	4.53	4.50	4.50	46000
1997-06-18	4.53	4.53	4.47	4.50	391600
1997-06-19	4.53	4.56	4.41	4.47	2156400
1997-06-20	4.50	4.50	4.44	4.47	409200
1997-06-23	4.53	4.53	4.44	4.47	88400
1997-06-24	4.47	4.59	4.47	4.59	372800
1997-06-25	4.56	4.69	4.50	4.56	116000
1997-06-26	4.59	4.69	4.53	4.56	79600
1997-06-27	4.63	4.75	4.63	4.73	126000
1997-06-30	4.72	4.97	4.72	4.95	407200
1997-07-01	4.97	5.06	4.92	5.00	259200
1997-07-02	5.00	5.03	5.00	5.02	30800
1997-07-03	5.06	5.09	5.03	5.03	26400
1997-07-07	5.05	5.19	5.05	5.19	70800
1997-07-08	5.19	5.30	5.19	5.23	40000
1997-07-09	5.23	5.31	5.23	5.25	63600
1997-07-10	5.22	5.22	5.13	5.16	392400
1997-07-11	5.16	5.16	5.09	5.13	28000
1997-07-14	5.11	5.11	5.03	5.06	26000
1997-07-15	5.06	5.06	4.92	4.94	54000
1997-07-16	4.98	4.98	4.81	4.84	42000
1997-07-17	4.86	4.98	4.86	4.98	41600
1997-07-18	4.98	4.98	4.91	4.91	95200
1997-07-21	4.92	4.97	4.92	4.95	58800
1997-07-22	5.00	5.09	5.00	5.08	39600
1997-07-23	5.03	5.05	5.00	5.05	59200
1997-07-24	5.11	5.13	5.03	5.05	69600
1997-07-25	5.06	5.06	5.05	5.06	14800
1997-07-28	5.05	5.14	5.05	5.13	39600
1997-07-29	5.14	5.30	5.13	5.27	54400
1997-07-30	5.27	5.42	5.27	5.42	36400
1997-07-31	5.41	5.59	5.41	5.59	279200
1997-08-01	5.59	5.64	5.59	5.63	70000
1997-08-04	5.63	5.75	5.63	5.75	48800
1997-08-05	5.75	5.78	5.69	5.77	77200
1997-08-06	5.77	5.77	5.63	5.67	134800
1997-08-07	5.67	5.67	5.63	5.63	150400
1997-08-08	5.63	5.63	5.58	5.63	164000
1997-08-11	5.66	5.66	5.48	5.50	55600
1997-08-12	5.52	5.58	5.50	5.55	191600
1997-08-13	5.55	5.61	5.53	5.56	50800
1997-08-14	5.59	5.59	5.56	5.56	119600
1997-08-15	5.56	5.56	5.44	5.45	606000
1997-08-18	5.45	5.47	5.44	5.44	118000
1997-08-19	5.44	5.66	5.38	5.38	186000
1997-08-20	5.44	5.50	5.44	5.50	38000
1997-08-21	5.50	5.59	5.50	5.59	18000
1997-08-22	5.56	5.58	5.55	5.56	31200
1997-08-25	5.59	5.63	5.56	5.56	46000
1997-08-26	5.59	5.81	5.59	5.80	58000
1997-08-27	5.80	5.88	5.77	5.88	46000
1997-08-28	5.91	5.97	5.91	5.95	62000
1997-08-29	5.97	6.08	5.95	6.08	32400
1997-09-02	6.08	6.47	6.08	6.38	190000
1997-09-03	6.39	6.61	6.36	6.61	94400
1997-09-04	6.58	6.78	6.58	6.78	55200
1997-09-05	6.78	6.81	6.69	6.70	195200
1997-09-08	6.72	6.72	6.69	6.69	160000
1997-09-09	6.66	6.66	6.53	6.53	102400
1997-09-10	6.53	6.53	6.25	6.25	182000
1997-09-11	6.19	6.19	5.75	5.84	751600
1997-09-12	5.83	6.02	5.83	6.02	340000
1997-09-15	6.02	6.03	5.94	5.97	127200
1997-09-16	5.94	5.95	5.94	5.94	26000
1997-09-17	5.97	5.97	5.63	5.63	488800
1997-09-18	5.64	5.66	5.63	5.63	13200
1997-09-19	5.63	5.72	5.63	5.72	282000
1997-09-22	5.70	6.16	5.67	6.14	748000
1997-09-23	6.41	6.56	6.41	6.53	807200
1997-09-24	6.53	6.97	6.53	6.69	290000
1997-09-25	6.73	6.89	6.70	6.88	645200
1997-09-26	6.81	6.86	6.81	6.83	75200
1997-09-29	6.84	6.88	6.63	6.66	115200
1997-09-30	6.69	6.70	6.63	6.70	99200
1997-10-01	6.67	6.70	6.56	6.56	436800
1997-10-02	6.56	6.56	6.52	6.52	22800
1997-10-03	6.53	6.59	6.50	6.52	165600
1997-10-06	6.53	6.53	6.48	6.50	13200
1997-10-07	6.47	6.48	6.33	6.33	68400
1997-10-08	6.30	6.30	6.25	6.30	34400
1997-10-09	6.28	6.28	6.22	6.22	63600
1997-10-10	6.22	6.28	6.22	6.28	21600
1997-10-13	6.31	6.31	6.25	6.25	114000
1997-10-14	6.25	6.27	6.23	6.23	15200
1997-10-15	6.22	6.25	6.22	6.25	429600
1997-10-16	6.25	6.25	6.22	6.22	44800
1997-10-17	6.19	6.19	6.11	6.17	49600
1997-10-20	6.14	6.22	6.14	6.22	38000
1997-10-21	6.23	6.25	6.20	6.22	25200
1997-10-22	6.23	6.25	6.23	6.25	52400
1997-10-23	6.19	6.19	6.03	6.16	69200
1997-10-24	6.22	6.31	6.13	6.25	852800
1997-10-27	6.25	6.25	6.05	6.05	307200
1997-10-28	6.05	6.05	5.70	5.73	590800
1997-10-29	5.73	5.73	5.50	5.59	209600
1997-10-30	5.56	5.61	5.31	5.33	86800
1997-10-31	5.36	5.36	4.92	5.09	185600
1997-11-03	5.13	5.13	4.94	5.00	77600
1997-11-04	5.00	5.13	5.00	5.03	329200
1997-11-05	5.03	5.03	4.98	4.98	9200
1997-11-06	4.92	4.94	4.78	4.81	58800
1997-11-07	4.81	4.81	4.59	4.63	167600
1997-11-10	4.63	4.86	4.63	4.86	140000
1997-11-11	4.50	4.50	4.00	4.05	4350400
1997-11-12	4.00	4.02	3.78	3.81	874400
1997-11-13	3.84	3.89	3.81	3.84	606000
1997-11-14	3.84	4.00	3.83	3.95	736400
1997-11-17	3.98	4.00	3.95	3.98	406000
1997-11-18	3.95	3.97	3.78	3.89	166400
1997-11-19	3.88	3.88	3.80	3.80	65200
1997-11-20	3.83	3.84	3.81	3.84	74800
1997-11-21	3.72	3.72	3.58	3.61	734000
1997-11-24	3.61	3.61	3.53	3.58	422000
1997-11-25	3.56	3.56	3.44	3.50	389200
1997-11-26	3.50	3.50	3.44	3.50	217200
1997-11-28	3.50	3.53	3.50	3.52	48400
1997-12-01	3.55	3.63	3.50	3.52	99600
1997-12-02	3.50	3.53	3.50	3.53	72400
1997-12-03	3.56	3.59	3.56	3.59	270400
1997-12-04	3.59	3.59	3.55	3.55	186000
1997-12-05	3.56	3.91	3.56	3.91	415200
1997-12-08	3.91	4.23	3.91	4.19	522400
1997-12-09	4.28	4.59	4.28	4.36	1346800
1997-12-10	4.47	4.63	4.44	4.44	1076400
1997-12-11	4.44	4.44	4.19	4.19	283200
1997-12-12	4.31	4.42	4.19	4.22	736800
1997-12-15	4.23	4.23	4.13	4.14	218400
1997-12-16	4.16	4.16	4.09	4.16	76400
1997-12-17	4.16	4.25	4.02	4.19	130800
1997-12-18	4.20	4.38	4.20	4.38	300400
1997-12-19	4.41	4.92	4.41	4.69	592400
1997-12-22	4.75	4.80	4.69	4.80	536800
1997-12-23	4.77	4.77	4.64	4.67	173600
1997-12-24	4.67	4.67	4.44	4.56	102400
1997-12-26	4.59	4.63	4.56	4.63	18800
1997-12-29	4.66	4.69	4.58	4.59	100000
1997-12-30	4.59	4.64	4.53	4.53	264000
1997-12-31	4.55	4.63	4.41	4.58	251200
1998-01-02	4.47	4.61	4.47	4.58	61200
1998-01-05	4.61	5.09	4.58	5.02	546400
1998-01-06	5.00	5.03	4.80	4.88	1004400
1998-01-07	4.88	5.03	4.75	5.03	1204000
1998-01-08	5.31	6.03	5.25	6.03	1644000
1998-01-09	5.56	5.69	5.30	5.45	1448000
1998-01-12	5.20	5.59	4.97	5.56	680000
1998-01-13	5.66	5.66	4.84	5.00	1488800
1998-01-14	4.00	4.19	3.84	3.98	2584400
1998-01-15	4.00	4.03	3.84	3.88	888400
1998-01-16	3.97	4.03	3.91	3.95	484800
1998-01-20	3.95	3.95	3.53	3.59	879600
1998-01-21	3.61	3.61	3.31	3.52	942800
1998-01-22	3.53	3.53	3.30	3.34	702800
1998-01-23	3.36	3.36	2.91	2.98	943200
1998-01-26	3.00	3.05	2.91	2.92	1443600
1998-01-27	2.92	2.92	2.81	2.92	900400
1998-01-28	2.92	2.92	2.83	2.86	330800
1998-01-29	2.88	2.91	2.69	2.72	1075600
1998-01-30	2.72	2.78	2.38	2.56	1431200
1998-02-02	2.61	2.75	2.59	2.73	636000
1998-02-03	2.72	2.91	2.64	2.88	1933200
1998-02-04	2.88	2.98	2.75	2.78	2060400
1998-02-05	2.80	2.89	2.75	2.84	958400
1998-02-06	2.88	2.88	2.78	2.78	177600
1998-02-09	2.86	3.50	2.84	3.33	2513200
1998-02-10	3.30	3.30	3.09	3.19	1098800
1998-02-11	3.20	3.41	3.20	3.39	1074000
1998-02-12	3.39	3.39	3.20	3.31	806800
1998-02-13	3.31	3.38	3.27	3.36	408400
1998-02-17	3.33	3.34	3.06	3.11	612400
1998-02-18	3.11	3.28	2.98	3.20	667200
1998-02-19	3.22	3.63	3.17	3.58	1233200
1998-02-20	3.78	4.00	3.69	3.72	3087600
1998-02-23	3.75	3.75	3.53	3.72	682000
1998-02-24	3.69	4.28	3.69	4.19	3646000
1998-02-25	4.22	4.25	3.98	4.00	1201200
1998-02-26	4.02	4.25	3.91	4.16	699600
1998-02-27	4.19	4.22	4.00	4.11	784000
1998-03-02	4.03	4.06	3.81	3.88	488800
1998-03-03	3.89	3.89	3.59	3.75	1430400
1998-03-04	3.75	3.75	3.56	3.66	546000
1998-03-05	3.63	3.63	3.41	3.48	1362000
1998-03-06	3.52	3.53	3.36	3.38	734000
1998-03-09	3.38	3.38	3.19	3.28	702000
1998-03-10	3.28	3.56	3.19	3.50	1692000
1998-03-11	3.56	3.66	3.38	3.45	1234000
1998-03-12	3.48	3.53	3.34	3.34	390000
1998-03-13	3.38	3.48	3.31	3.44	546400
1998-03-16	3.47	3.61	3.44	3.48	881200
1998-03-17	3.48	3.48	3.44	3.45	279600
1998-03-18	3.44	3.64	3.41	3.61	562400
1998-03-19	3.61	3.61	3.53	3.59	376400
1998-03-20	3.66	3.94	3.63	3.63	875200
1998-03-23	3.63	3.66	3.56	3.56	464800
1998-03-24	3.59	3.69	3.56	3.63	473200
1998-03-25	3.67	3.72	3.38	3.48	412800
1998-03-26	3.48	3.53	3.44	3.47	151200
1998-03-27	3.48	3.50	3.38	3.47	522800
1998-03-30	3.53	3.53	3.38	3.38	156000
1998-03-31	3.34	3.39	3.31	3.33	492800
1998-04-01	3.33	3.56	3.33	3.41	397600
1998-04-02	3.41	3.44	3.30	3.41	690000
1998-04-03	3.45	3.55	3.44	3.52	278000
1998-04-06	3.59	3.78	3.59	3.75	1843200
1998-04-07	3.78	3.98	3.78	3.81	1444000
1998-04-08	3.75	3.94	3.66	3.78	792000
1998-04-09	3.78	3.97	3.75	3.91	1226000
1998-04-13	3.92	4.19	3.92	4.02	1341200
1998-04-14	4.00	4.30	4.00	4.16	1510400
1998-04-15	4.16	4.17	4.09	4.17	785200
1998-04-16	4.17	4.22	4.16	4.19	438800
1998-04-17	4.16	4.25	4.16	4.22	569600
1998-04-20	4.25	4.28	4.19	4.19	494000
1998-04-21	4.22	4.23	4.19	4.22	344000
1998-04-22	4.23	4.38	4.19	4.19	747200
1998-04-23	4.28	4.48	4.25	4.44	1881200
1998-04-24	4.63	4.63	4.13	4.31	1687600
1998-04-27	4.19	4.27	4.16	4.20	2660000
1998-04-28	4.23	4.44	4.20	4.42	491600
1998-04-29	4.39	4.44	4.36	4.44	454800
1998-04-30	4.50	4.75	4.47	4.50	1124000
1998-05-01	4.52	4.63	4.52	4.61	449600
1998-05-04	4.72	4.75	4.64	4.69	1400400
1998-05-05	4.69	4.72	4.63	4.66	919600
1998-05-06	4.66	4.70	4.59	4.64	251600
1998-05-07	4.64	4.69	4.63	4.66	252400
1998-05-08	4.64	4.69	4.50	4.52	655600
1998-05-11	4.56	4.56	4.47	4.53	462800
1998-05-12	4.47	4.61	4.47	4.61	459600
1998-05-13	4.61	4.80	4.61	4.75	1072000
1998-05-14	4.70	4.75	4.63	4.75	408800
1998-05-15	4.72	4.89	4.72	4.88	628000
1998-05-18	4.88	4.94	4.81	4.81	447600
1998-05-19	4.84	5.09	4.84	5.09	940400
1998-05-20	5.06	5.30	5.06	5.25	932400
1998-05-21	5.19	5.19	5.00	5.08	480400
1998-05-22	5.09	5.13	5.09	5.11	141600
1998-05-26	5.08	5.44	5.08	5.28	472800
1998-05-27	5.25	5.36	5.22	5.31	663200
1998-05-28	5.31	5.31	5.09	5.11	356800
1998-05-29	5.08	5.19	5.08	5.13	245600
1998-06-01	5.06	5.06	4.63	4.66	2206000
1998-06-02	4.67	4.75	4.63	4.75	647200
1998-06-03	4.78	4.83	4.72	4.80	1027600
1998-06-04	4.77	4.86	4.75	4.86	142800
1998-06-05	4.84	4.92	4.84	4.92	98800
1998-06-08	4.92	4.97	4.91	4.97	86000
1998-06-09	5.00	5.03	4.94	5.02	161200
1998-06-10	5.02	5.14	5.00	5.06	636800
1998-06-11	5.06	5.06	4.89	4.89	392800
1998-06-12	4.95	4.95	4.80	4.83	295200
1998-06-15	4.77	4.77	4.59	4.59	196000
1998-06-16	4.61	4.69	4.59	4.61	444800
1998-06-17	4.58	4.78	4.58	4.73	367600
1998-06-18	4.73	4.77	4.73	4.77	79200
1998-06-19	4.81	4.81	4.78	4.81	186000
1998-06-22	4.80	5.13	4.77	5.08	315600
1998-06-23	4.98	5.28	4.95	5.27	539200
1998-06-24	5.25	5.31	5.19	5.27	924000
1998-06-25	5.25	5.47	5.25	5.33	314000
1998-06-26	5.33	5.34	5.09	5.11	301200
1998-06-29	5.08	5.19	4.88	5.16	409200
1998-06-30	5.22	5.47	5.22	5.47	462800
1998-07-01	5.45	5.64	5.45	5.64	259200
1998-07-02	5.63	5.63	5.53	5.53	75200
1998-07-06	5.56	5.69	5.56	5.66	324400
1998-07-07	5.64	5.67	5.64	5.66	68400
1998-07-08	5.64	5.64	5.44	5.64	485600
1998-07-09	5.61	5.70	5.61	5.70	103600
1998-07-10	5.69	5.80	5.69	5.80	84400
1998-07-13	5.91	6.06	5.84	5.86	244000
1998-07-14	6.00	6.27	6.00	6.23	736400
1998-07-15	6.23	6.58	6.16	6.58	637200
1998-07-16	6.58	6.58	6.50	6.56	902000
1998-07-17	6.50	6.53	6.11	6.11	586800
1998-07-20	6.13	6.13	5.94	5.94	413200
1998-07-21	5.75	5.78	5.53	5.53	296800
1998-07-22	5.47	5.50	4.84	5.05	678000
1998-07-23	5.06	5.06	4.88	4.92	248400
1998-07-24	4.95	5.00	4.84	4.86	106000
1998-07-27	4.83	4.84	4.78	4.78	36000
1998-07-28	4.78	5.06	4.75	5.00	370000
1998-07-29	4.97	5.33	4.97	5.19	411600
1998-07-30	5.20	5.91	5.20	5.86	678400
1998-07-31	5.84	5.84	5.28	5.28	121200
1998-08-03	5.30	5.41	5.27	5.36	127200
1998-08-04	5.31	5.31	5.00	5.02	312400
1998-08-05	5.02	5.02	4.47	4.56	564400
1998-08-06	4.53	4.72	4.53	4.70	437200
1998-08-07	4.70	4.98	4.70	4.91	289600
1998-08-10	4.88	4.88	4.53	4.53	223600
1998-08-11	4.50	4.50	4.20	4.22	303200
1998-08-12	4.25	4.34	4.23	4.28	159600
1998-08-13	4.30	4.30	4.13	4.17	441600
1998-08-14	4.17	4.25	4.13	4.13	220800
1998-08-17	4.13	4.34	4.13	4.31	481600
1998-08-18	4.27	4.38	4.27	4.38	453200
1998-08-19	4.34	4.34	4.20	4.20	167200
1998-08-20	4.20	4.20	4.08	4.13	115600
1998-08-21	4.11	4.11	3.98	3.98	129600
1998-08-24	3.98	4.27	3.98	4.27	138400
1998-08-25	4.39	4.41	4.34	4.34	469200
1998-08-26	4.33	4.33	4.19	4.25	66000
1998-08-27	4.25	4.25	4.06	4.08	88400
1998-08-28	4.08	4.13	4.06	4.08	137200
1998-08-31	4.08	4.08	3.31	3.33	367600
1998-09-01	3.36	3.38	3.22	3.22	253200
1998-09-02	3.25	3.41	3.23	3.39	218000
1998-09-03	3.36	3.36	3.09	3.14	279600
1998-09-04	3.11	3.22	3.06	3.09	237200
1998-09-08	3.13	3.27	3.09	3.11	101200
1998-09-09	3.11	3.11	3.02	3.03	170800
1998-09-10	3.03	3.03	2.83	2.83	258400
1998-09-11	2.86	3.17	2.86	3.06	547200
1998-09-14	3.05	3.25	3.05	3.25	213600
1998-09-15	3.22	3.22	3.13	3.13	229600
1998-09-16	3.09	3.13	3.09	3.13	153600
1998-09-17	3.08	3.31	2.97	3.31	627600
1998-09-18	3.38	3.38	3.30	3.31	99600
1998-09-21	3.28	3.38	3.25	3.38	34400
1998-09-22	3.38	3.50	3.38	3.50	371200
1998-09-23	3.50	3.64	3.50	3.64	297200
1998-09-24	3.63	3.72	3.63	3.67	92800
1998-09-25	3.63	3.64	3.56	3.56	124400
1998-09-28	3.56	3.59	3.47	3.52	386400
1998-09-29	3.52	3.52	3.38	3.48	124800
1998-09-30	3.48	3.55	3.48	3.55	306400
1998-10-01	3.53	3.53	3.16	3.19	135600
1998-10-02	3.17	3.22	3.09	3.09	55600
1998-10-05	3.11	3.11	2.88	2.88	210000
1998-10-06	2.91	2.97	2.56	2.64	386800
1998-10-07	2.64	2.64	2.50	2.50	266800
1998-10-08	2.44	2.44	2.25	2.27	336800
1998-10-09	2.28	2.31	2.22	2.28	467200
1998-10-12	2.33	2.48	2.31	2.44	250000
1998-10-13	2.44	2.45	2.41	2.42	175200
1998-10-14	2.42	2.42	2.25	2.25	96800
1998-10-15	2.28	2.44	2.27	2.44	192800
1998-10-16	2.47	2.92	2.47	2.92	213200
1998-10-19	3.03	3.31	3.03	3.28	411200
1998-10-20	3.58	3.81	3.58	3.73	1178800
1998-10-21	3.72	3.77	3.72	3.75	378800
1998-10-22	3.72	3.72	3.00	3.59	1006800
1998-10-23	3.53	3.58	3.52	3.53	256800
1998-10-26	3.55	3.63	3.55	3.59	625200
1998-10-27	3.59	3.69	3.59	3.66	420000
1998-10-28	3.63	3.73	3.59	3.59	543600
1998-10-29	3.56	3.56	3.41	3.44	222400
1998-10-30	3.44	3.44	3.36	3.44	115200
1998-11-02	3.44	3.50	3.42	3.50	235200
1998-11-03	3.50	3.50	3.39	3.44	95600
1998-11-04	3.44	3.53	3.28	3.34	146400
1998-11-05	3.34	3.36	3.31	3.36	80000
1998-11-06	3.38	3.55	3.38	3.50	94000
1998-11-09	3.25	3.38	3.19	3.38	138800
1998-11-10	3.36	3.39	3.27	3.36	105200
1998-11-11	3.36	3.47	3.36	3.39	119200
1998-11-12	3.41	3.41	3.28	3.30	90800
1998-11-13	3.27	3.31	3.22	3.31	78800
1998-11-16	3.28	3.33	3.28	3.31	74000
1998-11-17	3.31	3.31	3.25	3.25	123600
1998-11-18	3.22	3.28	3.22	3.28	124800
1998-11-19	3.34	3.38	3.34	3.38	100400
1998-11-20	3.31	3.36	3.30	3.36	68800
1998-11-23	3.36	3.39	3.34	3.38	162800
1998-11-24	3.38	3.44	3.36	3.44	229200
1998-11-25	3.44	3.47	3.41	3.41	182400
1998-11-27	3.42	3.42	3.42	3.42	800
1998-11-30	3.42	3.42	3.34	3.36	210800
1998-12-01	3.36	3.36	3.25	3.33	228800
1998-12-02	3.31	3.31	3.25	3.25	59200
1998-12-03	3.25	3.25	3.03	3.06	136000
1998-12-04	3.06	3.06	2.98	3.02	99600
1998-12-07	3.03	3.03	2.94	2.98	183600
1998-12-08	2.95	2.97	2.75	2.88	207600
1998-12-09	2.84	2.95	2.84	2.95	198400
1998-12-10	2.95	2.97	2.95	2.95	80400
1998-12-11	2.97	3.03	2.94	3.02	138800
1998-12-14	2.98	3.00	2.91	2.91	497200
1998-12-15	2.88	2.88	2.78	2.80	183200
1998-12-16	2.77	2.80	2.58	2.67	126800
1998-12-17	2.64	2.67	2.56	2.66	522800
1998-12-18	2.69	2.69	2.50	2.53	369600
1998-12-21	2.52	2.52	2.50	2.52	39600
1998-12-22	2.50	2.50	2.42	2.42	81200
1998-12-23	2.42	2.42	2.25	2.25	1358400
1998-12-24	2.22	2.25	2.22	2.25	175600
1998-12-28	2.25	2.25	2.22	2.22	338800
1998-12-29	2.23	2.25	2.22	2.23	683600
1998-12-30	2.22	2.25	2.22	2.25	1722000
1998-12-31	2.25	2.34	2.23	2.30	3333600
1999-01-04	2.41	2.44	2.34	2.36	718400
1999-01-05	2.36	2.41	2.30	2.33	204400
1999-01-06	2.34	2.38	2.31	2.38	502400
1999-01-07	2.38	2.38	2.25	2.28	603600
1999-01-08	2.28	2.28	2.23	2.27	1124000
1999-01-11	2.25	2.48	2.23	2.44	580400
1999-01-12	2.47	2.47	2.38	2.38	380800
1999-01-13	2.25	2.38	2.20	2.36	386000
1999-01-14	2.34	2.34	2.31	2.33	201200
1999-01-15	2.33	2.38	2.31	2.34	295200
1999-01-19	2.38	2.44	2.34	2.39	415200
1999-01-20	2.45	2.47	2.38	2.44	244000
1999-01-21	2.39	2.39	2.31	2.34	714400
1999-01-22	2.34	2.38	2.30	2.34	210800
1999-01-25	2.28	2.28	2.08	2.14	835600
1999-01-26	2.13	2.13	1.84	1.95	985600
1999-01-27	1.97	2.03	1.97	1.97	461600
1999-01-28	1.97	1.97	1.94	1.95	101200
1999-01-29	1.95	1.95	1.86	1.86	450000
1999-02-01	1.88	1.88	1.77	1.78	628800
1999-02-02	1.78	1.84	1.77	1.80	829200
1999-02-03	1.80	1.80	1.56	1.59	1280000
1999-02-04	1.63	1.64	1.48	1.48	1319600
1999-02-05	1.50	1.52	1.48	1.50	2019200
1999-02-08	1.50	1.77	1.50	1.70	1363200
1999-02-09	1.72	1.73	1.61	1.63	582000
1999-02-10	1.64	1.66	1.55	1.58	635200
1999-02-11	1.61	1.67	1.56	1.63	780800
1999-02-12	1.63	1.63	1.50	1.50	422000
1999-02-16	1.53	1.58	1.53	1.58	158000
1999-02-17	1.58	1.59	1.55	1.55	419200
1999-02-18	1.55	1.56	1.44	1.45	624800
1999-02-19	1.48	1.69	1.48	1.66	916800
1999-02-22	1.63	1.70	1.61	1.70	652800
1999-02-23	1.72	1.88	1.70	1.88	674000
1999-02-24	1.91	2.08	1.91	1.94	1302400
1999-02-25	1.94	2.00	1.86	1.88	266800
1999-02-26	1.91	1.91	1.84	1.84	192800
1999-03-01	1.88	1.97	1.88	1.97	84000
1999-03-02	1.95	1.97	1.89	1.89	68000
1999-03-03	1.89	1.89	1.72	1.77	272400
1999-03-04	1.80	1.80	1.73	1.78	342400
1999-03-05	1.77	1.88	1.77	1.84	354800
1999-03-08	1.84	1.86	1.81	1.84	190800
1999-03-09	1.81	1.86	1.81	1.84	120800
1999-03-10	1.83	1.83	1.75	1.75	183600
1999-03-11	1.75	2.00	1.75	1.89	715600
1999-03-12	1.86	1.98	1.75	1.95	755200
1999-03-15	2.03	2.11	2.00	2.03	564800
1999-03-16	2.06	2.09	2.03	2.03	505600
1999-03-17	2.06	2.08	1.98	2.05	592400
1999-03-18	2.08	2.45	2.08	2.42	2043600
1999-03-19	2.53	2.97	2.53	2.88	1606000
1999-03-22	2.88	2.98	2.59	2.69	1892800
1999-03-23	2.66	2.66	2.25	2.38	1240800
1999-03-24	2.41	2.48	2.38	2.47	731600
1999-03-25	2.50	2.50	2.34	2.41	710400
1999-03-26	2.42	2.44	2.31	2.42	578000
1999-03-29	2.42	2.44	1.88	2.16	1719200
1999-03-30	2.13	2.25	2.11	2.23	866800
1999-03-31	2.27	2.27	1.91	1.94	1565600
1999-04-01	1.97	2.19	1.97	2.13	793200
1999-04-05	2.31	2.45	2.13	2.41	1594800
1999-04-06	2.42	2.47	2.27	2.36	697600
1999-04-07	2.38	2.44	2.36	2.39	864000
1999-04-08	2.41	2.41	2.33	2.34	836000
1999-04-09	2.34	2.36	2.19	2.33	532000
1999-04-12	2.36	2.36	2.36	2.36	27600
1999-04-13	2.63	2.69	2.30	2.41	2555200
1999-04-14	2.41	2.47	2.27	2.38	885200
1999-04-15	2.38	2.42	2.34	2.39	719600
1999-04-16	2.39	2.41	2.34	2.38	731200
1999-04-19	2.38	2.44	2.38	2.44	631200
1999-04-20	2.44	2.53	2.44	2.47	671600
1999-04-21	2.45	2.50	2.39	2.44	198800
1999-04-22	2.44	2.44	2.13	2.27	880000
1999-04-23	2.23	2.36	2.16	2.36	214000
1999-04-26	2.38	2.39	2.33	2.34	140400
1999-04-27	2.36	2.36	2.22	2.27	169200
1999-04-28	2.30	2.41	2.28	2.34	667600
1999-04-29	2.34	2.44	2.31	2.42	653600
1999-04-30	2.44	2.48	2.34	2.44	432400
1999-05-03	2.44	2.53	2.44	2.50	508000
1999-05-04	2.50	2.59	2.47	2.52	594000
1999-05-05	2.53	2.55	2.48	2.55	457600
1999-05-06	2.55	2.64	2.55	2.56	419200
1999-05-07	2.56	2.63	2.55	2.61	236400
1999-05-10	2.61	2.69	2.53	2.67	347200
1999-05-11	2.66	2.70	2.64	2.66	261200
1999-05-12	2.66	2.69	2.64	2.67	553600
1999-05-13	2.69	2.72	2.64	2.69	284400
1999-05-14	2.67	2.67	2.61	2.64	322000
1999-05-17	2.63	2.63	2.44	2.63	326000
1999-05-18	2.63	2.63	2.52	2.53	96400
1999-05-19	2.56	2.58	2.48	2.56	112400
1999-05-20	2.59	2.61	2.53	2.53	150000
1999-05-21	2.56	2.56	2.48	2.50	281600
1999-05-24	2.50	2.50	2.34	2.41	367600
1999-05-25	2.41	2.42	2.34	2.38	104400
1999-05-26	2.38	2.47	2.38	2.47	192400
1999-05-27	2.45	2.50	2.44	2.47	170400
1999-05-28	2.48	2.50	2.47	2.50	53600
1999-06-01	2.48	2.53	2.47	2.50	143600
1999-06-02	2.48	2.53	2.41	2.42	275600
1999-06-03	2.39	2.44	2.38	2.44	48800
1999-06-04	2.44	2.52	2.44	2.45	205600
1999-06-07	2.48	2.50	2.45	2.50	92800
1999-06-08	2.47	2.50	2.45	2.47	44800
1999-06-09	2.45	2.47	2.41	2.42	59600
1999-06-10	2.42	2.47	2.42	2.47	26000
1999-06-11	2.47	2.50	2.44	2.44	77600
1999-06-14	2.41	2.42	2.36	2.36	105600
1999-06-15	2.38	2.39	2.36	2.36	93600
1999-06-16	2.39	2.42	2.38	2.42	119600
1999-06-17	2.42	2.45	2.41	2.45	76400
1999-06-18	2.45	2.52	2.45	2.50	276800
1999-06-21	2.50	2.50	2.41	2.44	29600
1999-06-22	2.36	2.44	2.34	2.44	172400
1999-06-23	2.44	2.47	2.42	2.42	58000
1999-06-24	2.44	2.45	2.44	2.45	16400
1999-06-25	2.44	2.44	2.41	2.42	24800
1999-06-28	2.45	2.47	2.39	2.41	78800
1999-06-29	2.38	2.47	2.38	2.47	155200
1999-06-30	2.48	2.56	2.41	2.56	336800
1999-07-01	2.59	2.70	2.56	2.67	327200
1999-07-02	2.66	2.66	2.58	2.61	144000
1999-07-06	2.61	2.61	2.55	2.55	61600
1999-07-07	2.58	2.58	2.55	2.56	67200
1999-07-08	2.58	2.67	2.52	2.64	310400
1999-07-09	2.63	2.63	2.58	2.58	53200
1999-07-12	2.59	2.59	2.53	2.53	50800
1999-07-13	2.55	2.58	2.53	2.56	44800
1999-07-14	2.55	2.63	2.53	2.61	76800
1999-07-15	2.59	2.70	2.59	2.70	253600
1999-07-16	2.70	2.78	2.69	2.78	525600
1999-07-19	2.80	2.98	2.80	2.92	529200
1999-07-20	2.92	2.92	2.88	2.91	309200
1999-07-21	2.91	2.97	2.88	2.97	347600
1999-07-22	2.95	2.98	2.94	2.97	138000
1999-07-23	2.97	3.02	2.97	3.00	196400
1999-07-26	2.97	3.13	2.86	3.06	729200
1999-07-27	3.06	3.28	3.06	3.20	1012400
1999-07-28	3.20	3.23	3.19	3.22	154800
1999-07-29	3.19	3.20	3.17	3.19	342800
1999-07-30	3.19	3.22	3.19	3.20	267600
1999-08-02	3.23	3.30	3.23	3.30	522800
1999-08-03	3.28	3.31	3.19	3.20	420400
1999-08-04	3.19	3.22	2.91	2.94	539600
1999-08-05	2.95	3.13	2.94	3.13	564000
1999-08-06	3.13	3.13	3.09	3.13	214800
1999-08-09	3.13	3.13	3.06	3.08	126800
1999-08-10	3.11	3.11	3.06	3.09	220000
1999-08-11	3.09	3.13	3.08	3.13	101600
1999-08-12	3.13	3.14	3.11	3.13	109600
1999-08-13	3.13	3.13	3.11	3.13	78800
1999-08-16	3.13	3.14	3.13	3.14	54400
1999-08-17	3.13	3.16	3.13	3.14	107200
1999-08-18	3.14	3.14	3.09	3.13	55600
1999-08-19	3.13	3.16	3.09	3.16	141600
1999-08-20	3.13	3.13	3.11	3.13	94000
1999-08-23	3.13	3.20	3.13	3.19	112000
1999-08-24	3.19	3.25	3.19	3.23	384400
1999-08-25	3.23	3.23	3.19	3.20	63200
1999-08-26	3.20	3.23	3.19	3.19	93600
1999-08-27	3.19	3.20	3.19	3.20	43200
1999-08-30	3.22	3.25	3.20	3.20	105200
1999-08-31	3.19	3.20	3.13	3.16	259600
1999-09-01	3.16	3.16	3.05	3.13	169200
1999-09-02	3.13	3.13	3.05	3.11	104000
1999-09-03	3.11	3.22	3.11	3.17	271200
1999-09-07	3.19	3.19	3.03	3.06	316800
1999-09-08	3.06	3.06	2.95	2.98	326400
1999-09-09	2.97	2.97	2.94	2.95	111600
1999-09-10	2.94	2.94	2.86	2.86	176400
1999-09-13	2.88	2.91	2.88	2.91	151200
1999-09-14	2.88	3.02	2.88	3.00	108800
1999-09-15	3.02	3.02	2.81	2.91	131600
1999-09-16	2.88	2.89	2.81	2.89	147200
1999-09-17	2.86	2.97	2.86	2.95	72400
1999-09-20	2.97	2.97	2.95	2.95	30400
1999-09-21	2.94	2.97	2.91	2.94	93200
1999-09-22	2.95	3.00	2.94	2.97	23200
1999-09-23	3.00	3.00	2.95	2.97	70800
1999-09-24	2.94	2.94	2.80	2.81	120000
1999-09-27	2.94	3.16	2.94	3.13	348400
1999-09-28	3.11	3.19	3.06	3.19	112400
1999-09-29	3.16	3.17	3.03	3.14	214800
1999-09-30	3.17	3.17	3.08	3.17	119600
1999-10-01	3.17	3.19	3.13	3.16	93600
1999-10-04	3.13	3.17	3.06	3.17	71600
1999-10-05	3.14	3.19	3.11	3.19	102400
1999-10-06	3.19	3.20	3.14	3.17	51600
1999-10-07	3.16	3.23	3.16	3.22	141200
1999-10-08	3.22	3.28	3.17	3.22	226400
1999-10-11	3.20	3.22	3.19	3.19	34000
1999-10-12	3.17	3.25	3.16	3.25	168400
1999-10-13	3.25	3.25	3.23	3.25	49200
1999-10-14	3.23	3.27	3.22	3.22	264000
1999-10-15	3.19	3.20	3.09	3.09	78000
1999-10-18	3.09	3.16	3.06	3.16	51600
1999-10-19	3.14	3.14	3.05	3.05	78000
1999-10-20	3.13	3.13	2.94	3.03	115600
1999-10-21	3.02	3.09	3.02	3.06	49200
1999-10-22	3.06	3.09	3.02	3.05	79200
1999-10-25	3.03	3.08	3.02	3.02	57600
1999-10-26	3.02	3.09	3.00	3.00	44400
1999-10-27	3.00	3.09	3.00	3.03	504800
1999-10-28	3.03	3.06	2.88	2.98	59200
1999-10-29	2.97	2.97	2.89	2.92	51600
1999-11-01	2.91	2.98	2.89	2.98	80800
1999-11-02	2.98	3.16	2.97	3.13	60400
1999-11-03	3.09	3.09	3.02	3.03	64800
1999-11-04	3.03	3.03	2.91	2.92	57200
1999-11-05	2.92	2.92	2.78	2.81	211200
1999-11-08	2.81	2.83	2.81	2.83	59200
1999-11-09	2.81	2.83	2.78	2.83	89200
1999-11-10	2.81	2.88	2.81	2.84	126400
1999-11-11	2.84	2.88	2.80	2.80	182800
1999-11-12	2.78	2.80	2.72	2.72	348000
1999-11-15	2.72	2.72	2.59	2.66	144800
1999-11-16	2.64	2.69	2.64	2.66	95200
1999-11-17	2.64	2.64	2.58	2.58	138800
1999-11-18	2.58	2.59	2.47	2.53	341600
1999-11-19	2.56	2.56	2.50	2.50	138800
1999-11-22	2.50	2.53	2.38	2.38	141200
1999-11-23	2.38	2.38	2.19	2.25	542800
1999-11-24	2.25	2.25	2.19	2.25	455200
1999-11-26	2.25	2.25	2.23	2.25	48800
1999-11-29	2.23	2.27	2.16	2.27	118800
1999-11-30	2.25	2.31	2.23	2.25	642000
1999-12-01	2.22	2.23	2.17	2.19	125600
1999-12-02	2.19	2.19	2.16	2.17	80000
1999-12-03	2.17	2.25	2.16	2.16	126400
1999-12-06	2.14	2.19	2.05	2.05	110400
1999-12-07	2.02	2.13	2.02	2.05	254000
1999-12-08	2.05	2.05	1.78	2.02	300800
1999-12-09	1.98	2.22	1.97	2.19	269200
1999-12-10	2.22	2.22	2.13	2.16	236000
1999-12-13	2.16	2.31	2.16	2.25	313600
1999-12-14	2.22	2.23	2.06	2.06	307600
1999-12-15	2.06	2.19	2.03	2.16	68000
1999-12-16	2.19	2.30	2.16	2.17	163600
1999-12-17	2.19	2.19	2.13	2.19	121200
1999-12-20	2.16	2.17	2.06	2.06	79600
1999-12-21	2.03	2.05	1.97	2.03	359200
1999-12-22	2.03	2.13	2.03	2.08	140000
1999-12-23	2.09	2.13	2.02	2.09	303200
1999-12-27	2.11	2.13	1.94	2.09	358800
1999-12-28	2.09	2.17	2.08	2.16	427200
1999-12-29	2.16	2.16	2.09	2.13	288000
1999-12-30	2.13	2.19	2.11	2.16	270800
1999-12-31	2.16	2.25	2.14	2.23	132400
2000-01-03	2.20	2.22	2.13	2.13	176800
2000-01-04	2.13	2.19	2.13	2.13	140400
2000-01-05	2.13	2.17	2.13	2.16	128000
2000-01-06	2.13	2.19	2.13	2.17	40400
2000-01-07	2.20	2.41	2.20	2.30	107600
2000-01-10	2.30	2.47	2.30	2.44	465600
2000-01-11	2.44	2.44	2.41	2.42	106800
2000-01-12	2.41	2.44	2.39	2.44	170000
2000-01-13	2.41	2.50	2.41	2.48	109200
2000-01-14	2.48	2.50	2.44	2.44	227200
2000-01-18	2.44	2.47	2.44	2.47	88000
2000-01-19	2.45	2.50	2.45	2.47	77200
2000-01-20	2.45	2.45	2.44	2.45	248400
2000-01-21	2.44	2.47	2.44	2.45	123600
2000-01-24	2.45	2.47	2.44	2.44	453600
2000-01-25	2.44	2.45	2.42	2.44	148000
2000-01-26	2.44	2.45	2.44	2.45	650400
2000-01-27	2.45	2.45	2.44	2.45	80400
2000-01-28	2.44	2.45	2.44	2.45	98000
2000-01-31	2.47	2.47	2.44	2.45	59600
2000-02-01	2.45	2.48	2.45	2.47	254400
2000-02-02	2.48	2.48	2.47	2.47	334400
2000-02-03	2.47	2.53	2.47	2.53	331200
2000-02-04	2.50	2.59	2.50	2.58	146400
2000-02-07	2.59	2.59	2.53	2.59	90000
2000-02-08	2.59	2.63	2.58	2.59	69200
2000-02-09	2.59	2.59	2.56	2.58	159600
2000-02-10	2.56	2.56	2.50	2.52	125600
2000-02-11	2.50	2.50	2.38	2.41	160800
2000-02-14	2.39	2.42	2.39	2.41	188000
2000-02-15	2.39	2.42	2.38	2.38	70400
2000-02-16	2.34	2.38	2.30	2.31	101600
2000-02-17	2.33	2.33	2.25	2.30	119600
2000-02-18	2.28	2.28	2.19	2.20	82400
2000-02-22	2.17	2.19	2.09	2.09	74800
2000-02-23	2.09	2.13	2.09	2.09	121200
2000-02-24	2.11	2.11	1.94	1.97	91600
2000-02-25	2.00	2.00	1.97	1.97	55200
2000-02-28	1.98	2.00	1.95	1.98	63600
2000-02-29	1.98	2.09	1.95	2.09	93600
2000-03-01	2.11	2.14	2.09	2.09	50800
2000-03-02	2.11	2.11	2.03	2.05	106800
2000-03-03	2.05	2.05	1.98	1.98	35200
2000-03-06	2.00	2.00	1.94	1.94	106400
2000-03-07	1.94	1.95	1.91	1.94	189600
2000-03-08	1.94	1.95	1.91	1.95	63600
2000-03-09	1.94	1.94	1.91	1.92	203200
2000-03-10	1.95	1.95	1.89	1.89	191600
2000-03-13	1.89	1.92	1.88	1.88	146800
2000-03-14	1.88	1.89	1.86	1.86	79200
2000-03-15	1.86	1.91	1.80	1.89	252400
2000-03-16	1.89	2.03	1.88	2.03	1694800
2000-03-17	2.00	2.17	2.00	2.17	87200
2000-03-20	2.27	2.41	2.25	2.41	206400
2000-03-21	2.38	2.38	2.31	2.36	39200
2000-03-22	2.36	2.44	2.19	2.19	419200
2000-03-23	2.19	2.25	2.19	2.23	200400
2000-03-24	2.23	2.27	2.23	2.23	37200
2000-03-27	2.25	2.25	2.19	2.22	20800
2000-03-28	2.25	2.36	2.19	2.33	528400
2000-03-29	2.33	2.39	2.25	2.34	96800
2000-03-30	2.31	2.36	2.23	2.23	95200
2000-03-31	2.27	2.27	2.06	2.20	175600
2000-04-03	2.23	2.23	2.20	2.20	21200
2000-04-04	2.20	2.20	2.05	2.11	154800
2000-04-05	2.09	2.17	2.06	2.14	48800
2000-04-06	2.16	2.17	2.14	2.14	54800
2000-04-07	2.16	2.22	2.13	2.22	210000
2000-04-10	2.25	2.25	2.16	2.16	236800
2000-04-11	2.16	2.16	2.13	2.14	247600
2000-04-12	2.14	2.16	2.11	2.11	110800
2000-04-13	2.08	2.14	2.06	2.13	140000
2000-04-14	2.13	2.13	2.05	2.06	190000
2000-04-17	2.05	2.11	2.05	2.09	91200
2000-04-18	2.09	2.13	2.05	2.09	130400
2000-04-19	2.09	2.25	2.09	2.22	110400
2000-04-20	2.23	2.27	2.22	2.22	91600
2000-04-24	2.20	2.20	2.14	2.16	34800
2000-04-25	2.13	2.13	2.03	2.09	148800
2000-04-26	2.11	2.16	2.09	2.13	86400
2000-04-27	2.09	2.17	2.09	2.14	38000
2000-04-28	2.17	2.17	2.08	2.17	93200
2000-05-01	2.16	2.22	2.09	2.16	97600
2000-05-02	2.16	2.16	2.14	2.16	5600
2000-05-03	2.16	2.16	2.06	2.06	32000
2000-05-04	2.06	2.06	1.95	2.06	117600
2000-05-05	2.06	2.16	2.05	2.16	56800
2000-05-08	2.19	2.31	2.16	2.16	78000
2000-05-09	2.16	2.16	2.09	2.11	40400
2000-05-10	2.08	2.08	1.95	1.97	106800
2000-05-11	1.97	2.03	1.97	1.97	267200
2000-05-12	2.00	2.19	2.00	2.14	420800
2000-05-15	2.16	2.25	2.16	2.25	68400
2000-05-16	2.28	2.38	2.28	2.30	147200
2000-05-17	2.30	2.31	2.13	2.13	374400
2000-05-18	2.16	2.27	2.16	2.23	90800
2000-05-19	2.36	2.36	2.23	2.23	234400
2000-05-22	2.22	2.23	2.20	2.23	168800
2000-05-23	2.22	2.27	2.22	2.23	39600
2000-05-24	2.20	2.25	2.20	2.25	199200
2000-05-25	2.25	2.27	2.23	2.23	184000
2000-05-26	2.23	2.25	2.19	2.20	439600
2000-05-30	2.20	2.27	2.20	2.23	133600
2000-05-31	2.25	2.31	2.23	2.23	421600
2000-06-01	2.23	2.25	2.23	2.25	19200
2000-06-02	2.25	2.30	2.25	2.28	145600
2000-06-05	2.28	2.30	2.28	2.28	107600
2000-06-06	2.28	2.30	2.28	2.28	58800
2000-06-07	2.28	2.28	2.28	2.28	438000
2000-06-08	2.30	2.30	2.27	2.28	54800
2000-06-09	2.28	2.30	2.27	2.30	230800
2000-06-12	2.28	2.30	2.27	2.27	122800
2000-06-13	2.27	2.31	2.27	2.30	86000
2000-06-14	2.30	2.33	2.30	2.33	184000
2000-06-15	2.34	2.41	2.33	2.38	266800
2000-06-16	2.39	2.39	2.36	2.38	118000
2000-06-19	2.38	2.38	2.34	2.34	280000
2000-06-20	2.34	2.36	2.34	2.34	153200
2000-06-21	2.34	2.38	2.28	2.30	210400
2000-06-22	2.28	2.30	2.28	2.30	20400
2000-06-23	2.30	2.30	2.25	2.27	391200
2000-06-26	2.25	2.27	2.23	2.25	395600
2000-06-27	2.25	2.28	2.25	2.25	127200
2000-06-28	2.25	2.27	2.25	2.27	591600
2000-06-29	2.30	2.34	2.05	2.09	234800
2000-06-30	2.08	2.31	2.03	2.28	555600
2000-07-03	2.28	2.31	2.28	2.30	19600
2000-07-05	2.27	2.30	2.22	2.27	119200
2000-07-06	2.23	2.27	2.17	2.23	64000
2000-07-07	2.23	2.38	2.19	2.38	187600
2000-07-10	2.34	2.38	2.33	2.33	88400
2000-07-11	2.33	2.33	2.28	2.31	34400
2000-07-12	2.30	2.36	2.30	2.36	143200
2000-07-13	2.34	2.42	2.33	2.42	116400
2000-07-14	2.44	2.45	2.36	2.39	318000
2000-07-17	2.39	2.39	2.28	2.33	84800
2000-07-18	2.33	2.33	2.25	2.27	76400
2000-07-19	2.27	2.27	2.20	2.23	32000
2000-07-20	2.25	2.28	2.22	2.27	74000
2000-07-21	2.25	2.25	2.14	2.25	195200
2000-07-24	2.27	2.30	2.17	2.23	498000
2000-07-25	2.21	2.22	2.17	2.17	85200
2000-07-26	2.19	2.19	2.09	2.09	81200
2000-07-27	2.13	2.13	2.00	2.00	139600
2000-07-28	2.00	2.03	1.98	1.98	194800
2000-07-31	2.00	2.00	1.91	1.95	164800
2000-08-01	1.95	1.97	1.94	1.94	324000
2000-08-02	1.95	1.97	1.94	1.94	291600
2000-08-03	1.89	1.91	1.89	1.89	30800
2000-08-04	1.89	1.91	1.88	1.91	112000
2000-08-07	1.91	2.00	1.89	1.98	1261600
2000-08-08	2.00	2.02	1.95	2.00	76000
2000-08-09	2.06	2.11	2.00	2.06	34000
2000-08-10	2.03	2.05	2.00	2.02	138400
2000-08-11	1.97	1.98	1.97	1.97	99600
2000-08-14	2.00	2.02	2.00	2.00	12800
2000-08-15	2.00	2.05	2.00	2.05	98400
2000-08-16	2.08	2.14	2.00	2.00	319600
2000-08-17	2.03	2.11	2.03	2.09	45200
2000-08-18	2.06	2.06	2.05	2.06	52000
2000-08-21	2.08	2.08	2.03	2.03	15200
2000-08-22	2.03	2.03	2.03	2.03	228400
2000-08-23	2.03	2.05	2.03	2.05	78400
2000-08-24	2.03	2.13	2.03	2.11	69600
2000-08-25	2.11	2.11	2.11	2.11	1200
2000-08-28	2.11	2.13	2.11	2.13	16400
2000-08-29	2.11	2.11	1.98	1.98	68400
2000-08-30	2.02	2.02	1.95	2.00	28800
2000-08-31	2.06	2.20	2.06	2.11	147600
2000-09-01	2.11	2.14	2.11	2.11	68800
2000-09-05	2.11	2.11	2.11	2.11	150400
2000-09-06	2.11	2.17	2.11	2.14	56800
2000-09-07	2.13	2.14	2.13	2.13	226800
2000-09-08	2.16	2.16	2.14	2.14	43600
2000-09-11	2.17	2.17	2.14	2.14	12400
2000-09-12	2.16	2.16	2.16	2.16	32800
2000-09-13	2.11	2.22	2.11	2.22	174800
2000-09-14	2.22	2.25	2.22	2.25	39600
2000-09-15	2.23	2.27	2.23	2.25	253200
2000-09-18	2.25	2.28	2.25	2.25	131200
2000-09-19	2.25	2.27	2.20	2.22	65600
2000-09-20	2.22	2.22	2.22	2.22	8000
2000-09-21	2.19	2.25	2.19	2.19	74800
2000-09-22	2.17	2.17	2.13	2.16	9200
2000-09-25	2.13	2.14	2.08	2.14	33200
2000-09-26	2.14	2.16	2.14	2.16	8800
2000-09-27	2.14	2.16	2.13	2.16	13200
2000-09-28	2.13	2.14	2.11	2.11	12800
2000-09-29	2.09	2.09	2.05	2.06	55200
2000-10-02	2.05	2.06	1.97	2.05	126400
2000-10-03	2.03	2.03	1.91	1.97	93600
2000-10-04	1.97	2.00	1.94	1.98	58000
2000-10-05	1.95	2.00	1.95	1.97	28400
2000-10-06	1.97	1.97	1.91	1.92	57600
2000-10-09	1.91	1.91	1.91	1.91	24800
2000-10-10	1.91	1.91	1.81	1.86	96400
2000-10-11	1.86	1.88	1.84	1.88	44800
2000-10-12	1.86	1.88	1.86	1.88	21600
2000-10-13	1.86	1.88	1.86	1.88	14400
2000-10-16	1.84	1.84	1.77	1.83	89200
2000-10-17	1.81	1.81	1.72	1.77	36400
2000-10-18	1.73	1.83	1.69	1.81	54000
2000-10-19	1.86	1.92	1.86	1.92	59600
2000-10-20	1.94	1.94	1.84	1.84	93200
2000-10-23	1.81	1.88	1.81	1.88	44400
2000-10-24	1.86	1.88	1.80	1.81	112800
2000-10-25	1.88	1.88	1.81	1.84	73600
2000-10-26	1.84	1.88	1.84	1.88	40000
2000-10-27	1.86	1.89	1.84	1.88	95200
2000-10-30	1.84	1.97	1.84	1.91	58400
2000-10-31	2.00	2.00	1.98	2.00	94800
2000-11-01	1.98	1.98	1.97	1.97	18400
2000-11-02	1.97	1.97	1.88	1.95	60800
2000-11-03	1.94	2.00	1.92	2.00	95600
2000-11-06	1.98	2.00	1.95	2.00	15600
2000-11-07	1.98	2.05	1.91	1.97	32400
2000-11-08	1.95	1.95	1.92	1.92	14000
2000-11-09	1.91	1.91	1.89	1.91	24000
2000-11-10	1.84	1.88	1.84	1.86	34800
2000-11-13	1.86	1.91	1.86	1.91	32400
2000-11-14	1.89	1.91	1.78	1.84	100800
2000-11-15	1.84	1.86	1.80	1.86	55600
2000-11-16	1.84	1.84	1.81	1.81	24800
2000-11-17	1.84	1.84	1.80	1.80	45600
2000-11-20	1.80	1.80	1.72	1.75	76800
2000-11-21	1.75	1.80	1.74	1.80	86400
2000-11-22	1.80	1.83	1.80	1.83	12400
2000-11-24	1.81	1.84	1.80	1.84	2400
2000-11-27	1.84	1.84	1.81	1.81	30000
2000-11-28	1.81	1.81	1.77	1.77	10000
2000-11-29	1.78	1.78	1.63	1.73	217600
2000-11-30	1.75	1.91	1.73	1.91	368800
2000-12-01	1.91	1.91	1.91	1.91	13600
2000-12-04	1.94	1.94	1.92	1.92	9200
2000-12-05	1.95	1.95	1.92	1.94	60800
2000-12-06	1.92	1.95	1.92	1.94	26400
2000-12-07	1.94	1.95	1.94	1.95	30000
2000-12-08	1.94	1.94	1.92	1.94	44400
2000-12-11	1.92	1.94	1.92	1.94	49600
2000-12-12	1.94	1.95	1.88	1.88	82800
2000-12-13	1.88	1.91	1.88	1.89	792400
2000-12-14	1.88	1.88	1.88	1.88	65600
2000-12-15	1.88	1.88	1.88	1.88	8800
2000-12-18	1.88	1.89	1.81	1.89	170800
2000-12-19	1.86	1.89	1.86	1.89	134400
2000-12-20	1.89	1.91	1.63	1.72	632400
2000-12-21	1.72	1.73	1.70	1.73	25200
2000-12-22	1.73	1.73	1.67	1.67	61600
2000-12-26	1.67	1.67	1.63	1.63	223600
2000-12-27	1.63	1.64	1.52	1.53	80000
2000-12-28	1.52	1.70	1.50	1.66	211600
2000-12-29	1.64	1.69	1.63	1.67	88400
2001-01-02	1.67	1.70	1.63	1.66	32800
2001-01-03	1.66	1.67	1.63	1.67	132800
2001-01-04	1.64	1.69	1.63	1.69	102000
2001-01-05	1.72	1.72	1.69	1.69	36400
2001-01-08	1.72	1.75	1.70	1.70	34400
2001-01-09	1.69	1.72	1.67	1.72	157600
2001-01-10	1.72	1.86	1.72	1.84	135600
2001-01-11	1.86	1.88	1.86	1.88	23200
2001-01-12	1.91	2.09	1.91	2.09	186400
2001-01-16	2.17	2.30	2.17	2.25	446000
2001-01-17	2.28	2.42	2.27	2.42	402400
2001-01-18	2.44	2.52	2.41	2.44	618400
2001-01-19	2.41	2.45	2.39	2.42	404400
2001-01-22	2.42	2.53	2.42	2.52	522000
2001-01-23	2.50	2.58	2.48	2.58	421200
2001-01-24	2.55	2.58	2.47	2.47	203600
2001-01-25	2.48	2.50	2.47	2.47	137600
2001-01-26	2.48	2.48	2.47	2.48	212000
2001-01-29	2.49	2.53	2.49	2.53	177200
2001-01-30	2.53	2.67	2.53	2.65	498000
2001-01-31	2.65	2.67	2.65	2.65	564400
2001-02-01	2.67	2.67	2.63	2.64	130000
2001-02-02	2.66	2.66	2.64	2.64	79200
2001-02-05	2.64	2.67	2.63	2.65	94000
2001-02-06	2.63	2.63	2.49	2.53	272000
2001-02-07	2.51	2.51	2.45	2.47	115200
2001-02-08	2.44	2.50	2.41	2.48	69200
2001-02-09	2.49	2.49	2.38	2.40	264400
2001-02-12	2.38	2.44	2.28	2.44	93200
2001-02-13	2.44	2.52	2.44	2.45	83200
2001-02-14	2.44	2.46	2.44	2.46	82800
2001-02-15	2.47	2.50	2.47	2.49	36800
2001-02-16	2.46	2.51	2.43	2.51	117600
2001-02-20	2.50	2.53	2.49	2.53	70400
2001-02-21	2.50	2.50	2.41	2.42	87200
2001-02-22	2.42	2.44	2.42	2.44	22000
2001-02-23	2.43	2.50	2.43	2.43	137200
2001-02-26	2.41	2.44	2.41	2.43	40800
2001-02-27	2.43	2.49	2.41	2.49	328800
2001-02-28	2.50	2.53	2.49	2.51	391600
2001-03-01	2.50	2.50	2.50	2.50	718400
2001-03-02	2.53	2.58	2.51	2.52	173200
2001-03-05	2.53	2.56	2.53	2.56	15200
2001-03-06	2.54	2.56	2.54	2.56	133200
2001-03-07	2.56	2.57	2.54	2.57	102400
2001-03-08	2.59	2.73	2.48	2.70	142000
2001-03-09	2.68	2.70	2.64	2.64	63200
2001-03-12	2.64	2.64	2.53	2.53	178000
2001-03-13	2.53	2.54	2.51	2.53	38400
2001-03-14	2.50	2.60	2.49	2.51	160000
2001-03-15	2.50	2.54	2.48	2.54	41600
2001-03-16	2.56	2.56	2.56	2.56	48400
2001-03-19	2.58	2.58	2.50	2.50	144400
2001-03-20	2.50	2.50	2.45	2.46	127200
2001-03-21	2.46	2.46	2.44	2.44	16800
2001-03-22	2.44	2.48	2.44	2.47	140400
2001-03-23	2.48	2.49	2.46	2.49	28800
2001-03-26	2.48	2.54	2.48	2.54	17600
2001-03-27	2.53	2.53	2.48	2.48	78800
2001-03-28	2.48	2.48	2.44	2.45	140800
2001-03-29	2.44	2.45	2.44	2.44	19600
2001-03-30	2.48	2.53	2.44	2.44	137200
2001-04-02	2.46	2.48	2.44	2.44	404800
2001-04-03	2.44	2.45	2.44	2.45	726400
2001-04-04	2.46	2.50	2.46	2.50	13600
2001-04-05	2.48	2.50	2.44	2.46	36400
2001-04-06	2.48	2.48	2.46	2.46	8800
2001-04-09	2.46	2.46	2.44	2.44	28800
2001-04-10	2.45	2.54	2.45	2.52	247600
2001-04-11	2.50	2.53	2.49	2.52	47200
2001-04-12	2.52	2.54	2.48	2.53	107200
2001-04-16	2.48	2.49	2.41	2.48	125600
2001-04-17	2.48	2.51	2.48	2.51	281600
2001-04-18	2.53	2.57	2.53	2.56	91200
2001-04-19	2.55	2.56	2.53	2.55	34000
2001-04-20	2.54	2.54	2.49	2.52	54000
2001-04-23	2.63	3.06	2.63	3.03	682000
2001-04-24	3.01	3.58	2.99	3.47	978800
2001-04-25	3.50	3.86	3.50	3.75	1327600
2001-04-26	3.87	3.87	3.75	3.85	752400
2001-04-27	3.85	3.88	3.80	3.88	664400
2001-04-30	3.88	3.88	3.65	3.81	539600
2001-05-01	3.75	3.76	3.61	3.66	1086000
2001-05-02	3.69	3.75	3.60	3.74	280000
2001-05-03	3.73	3.74	3.65	3.71	96400
2001-05-04	3.72	3.74	3.72	3.74	100000
2001-05-07	3.71	3.71	3.63	3.65	110800
2001-05-08	3.64	3.64	3.45	3.49	146000
2001-05-09	3.46	3.47	3.33	3.38	227600
2001-05-10	3.38	3.50	3.38	3.48	152400
2001-05-11	3.48	3.53	3.45	3.50	151600
2001-05-14	3.48	3.58	3.45	3.57	112400
2001-05-15	3.57	3.60	3.55	3.59	121200
2001-05-16	3.61	3.68	3.60	3.65	358400
2001-05-17	3.67	3.69	3.64	3.65	68400
2001-05-18	3.64	3.64	3.60	3.60	87200
2001-05-21	3.60	3.66	3.60	3.66	53600
2001-05-22	3.66	3.69	3.63	3.67	150000
2001-05-23	3.65	3.68	3.63	3.65	61600
2001-05-24	3.65	3.66	3.63	3.63	108000
2001-05-25	3.63	3.70	3.63	3.69	182000
2001-05-29	3.69	3.69	3.65	3.66	32400
2001-05-30	3.66	3.75	3.66	3.71	200800
2001-05-31	3.69	3.76	3.50	3.50	1179200
2001-06-01	3.48	3.48	3.37	3.45	142000
2001-06-04	3.46	3.46	3.25	3.43	139600
2001-06-05	3.43	3.50	3.43	3.50	295600
2001-06-06	3.50	3.50	3.39	3.46	56800
2001-06-07	3.45	3.45	3.40	3.41	61200
2001-06-08	3.41	3.43	3.36	3.39	38400
2001-06-11	3.38	3.38	3.18	3.20	308000
2001-06-12	3.20	3.33	3.20	3.26	658800
2001-06-13	3.28	3.30	3.28	3.30	63600
2001-06-14	3.30	3.30	3.29	3.30	46800
2001-06-15	3.53	3.53	3.48	3.51	1867200
2001-06-18	3.51	3.66	3.51	3.63	348400
2001-06-19	3.65	3.93	3.63	3.93	450400
2001-06-20	3.95	3.96	3.81	3.85	388000
2001-06-21	3.85	3.93	3.85	3.91	88000
2001-06-22	3.90	3.97	3.89	3.96	99200
2001-06-25	3.98	3.98	3.69	3.70	115200
2001-06-26	3.70	3.75	3.70	3.71	163200
2001-06-27	3.75	4.00	3.73	3.89	408000
2001-06-28	3.91	4.00	3.88	3.96	306400
2001-06-29	4.04	4.38	3.98	4.38	661600
2001-07-02	4.38	4.38	3.76	3.76	514400
2001-07-03	3.76	4.24	3.76	4.23	438400
2001-07-05	4.25	4.25	4.20	4.22	236400
2001-07-06	4.20	4.21	4.09	4.13	61200
2001-07-09	4.08	4.23	4.06	4.14	215600
2001-07-10	4.15	4.17	3.88	3.92	212000
2001-07-11	3.92	3.95	3.79	3.87	222000
2001-07-12	3.89	4.09	3.89	4.09	412000
2001-07-13	4.09	4.40	4.09	4.35	303200
2001-07-16	4.36	4.50	4.34	4.40	258000
2001-07-17	4.40	4.53	4.37	4.50	275200
2001-07-18	4.51	4.59	4.44	4.44	215600
2001-07-19	4.59	4.59	4.41	4.41	434400
2001-07-20	4.41	4.50	4.25	4.33	172000
2001-07-23	4.39	4.50	4.38	4.49	289200
2001-07-24	4.69	4.70	4.45	4.48	346800
2001-07-25	4.54	4.70	4.48	4.52	266000
2001-07-26	4.52	4.52	4.39	4.41	161600
2001-07-27	4.38	4.42	4.15	4.25	557200
2001-07-30	4.24	4.29	4.16	4.21	81200
2001-07-31	4.24	4.25	4.22	4.24	310800
2001-08-01	4.24	4.30	4.22	4.30	171600
2001-08-02	4.27	4.42	4.27	4.40	274400
2001-08-03	4.50	4.65	4.43	4.65	664000
2001-08-06	4.65	4.84	4.65	4.75	1186000
2001-08-07	4.86	5.23	4.83	5.20	685600
2001-08-08	5.41	5.44	5.13	5.44	568000
2001-08-09	5.28	5.43	5.21	5.43	328000
2001-08-10	5.43	5.49	5.18	5.33	323200
2001-08-13	5.38	5.38	5.26	5.35	261200
2001-08-14	5.34	5.45	5.31	5.45	222000
2001-08-15	5.45	5.48	5.31	5.36	258800
2001-08-16	5.33	5.33	5.19	5.22	194800
2001-08-17	5.22	5.22	4.95	4.97	214800
2001-08-20	4.96	4.99	4.84	4.95	278000
2001-08-21	5.04	5.04	4.96	4.97	252000
2001-08-22	5.00	5.00	4.95	4.95	135200
2001-08-23	4.99	5.04	4.97	5.01	180800
2001-08-24	5.01	5.14	5.00	5.11	87600
2001-08-27	5.18	5.21	5.12	5.13	105200
2001-08-28	5.16	5.21	5.16	5.16	181200
2001-08-29	5.19	5.19	5.08	5.13	73200
2001-08-30	5.15	5.16	4.96	5.04	104800
2001-08-31	5.00	5.03	4.99	4.99	166000
2001-09-04	4.99	5.10	4.99	5.00	262400
2001-09-05	4.99	4.99	4.94	4.95	34800
2001-09-06	4.93	4.97	4.68	4.71	92400
2001-09-07	4.68	4.70	4.42	4.63	235600
2001-09-10	4.63	4.63	4.37	4.41	348000
2001-09-17	4.19	4.19	3.88	3.93	328400
2001-09-18	3.93	3.93	3.54	3.54	150400
2001-09-19	3.51	3.54	3.31	3.31	781200
2001-09-20	3.29	3.37	2.75	2.87	405200
2001-09-21	2.87	2.87	2.53	2.70	835600
2001-09-24	2.75	3.00	2.70	2.95	532000
2001-09-25	2.95	3.56	2.95	3.56	764000
2001-09-26	3.49	3.49	3.26	3.41	237200
2001-09-27	3.41	3.79	3.41	3.70	365600
2001-09-28	3.73	4.28	3.73	4.16	574000
2001-10-01	4.19	4.35	4.10	4.20	722000
2001-10-02	4.29	4.29	4.01	4.01	202800
2001-10-03	3.95	4.33	3.95	4.32	206000
2001-10-04	4.30	4.44	4.30	4.38	393200
2001-10-05	4.38	4.38	4.31	4.31	274800
2001-10-08	4.28	4.61	4.28	4.60	270000
2001-10-09	4.66	4.70	4.59	4.70	208400
2001-10-10	4.70	4.75	4.67	4.75	212000
2001-10-11	4.75	4.94	4.75	4.85	403600
2001-10-12	4.85	4.88	4.53	4.60	438000
2001-10-15	4.66	4.78	4.56	4.78	340000
2001-10-16	4.76	4.97	4.76	4.91	252000
2001-10-17	4.94	4.97	4.82	4.82	122800
2001-10-18	4.82	4.85	4.82	4.83	48400
2001-10-19	4.82	4.83	4.61	4.61	125600
2001-10-22	4.61	4.61	4.13	4.25	328800
2001-10-23	4.25	4.26	4.20	4.22	138400
2001-10-24	4.22	4.22	3.50	3.70	1084000
2001-10-25	3.68	3.83	3.61	3.80	1454000
2001-10-26	3.88	4.06	3.81	3.81	477200
2001-10-29	3.90	3.90	3.75	3.78	184000
2001-10-30	3.75	3.78	3.69	3.69	126400
2001-10-31	3.71	4.00	3.69	4.00	580000
2001-11-01	3.95	4.10	3.60	3.61	887600
2001-11-02	3.61	3.78	3.55	3.75	154000
2001-11-05	3.78	3.97	3.66	3.97	387600
2001-11-06	3.95	4.13	3.94	4.05	538000
2001-11-07	4.03	4.19	4.03	4.10	234400
2001-11-08	4.14	4.33	4.04	4.05	270000
2001-11-09	4.00	4.14	3.89	3.89	130000
2001-11-12	3.95	4.10	3.94	4.01	207600
2001-11-13	4.19	4.30	4.19	4.25	295200
2001-11-14	4.30	4.48	4.30	4.39	218800
2001-11-15	4.40	4.55	4.31	4.35	288800
2001-11-16	4.35	4.37	4.33	4.34	110000
2001-11-19	4.36	4.46	4.35	4.35	126000
2001-11-20	4.34	4.35	4.23	4.31	252400
2001-11-21	4.48	4.48	4.35	4.38	204000
2001-11-23	4.38	4.55	4.38	4.46	149200
2001-11-26	4.46	4.51	4.24	4.33	234000
2001-11-27	4.36	4.36	4.29	4.30	159600
2001-11-28	4.27	4.27	4.14	4.18	86000
2001-11-29	4.18	4.31	4.18	4.31	225200
2001-11-30	4.35	4.47	4.35	4.44	205200
2001-12-03	4.45	4.70	4.22	4.25	398800
2001-12-04	4.28	4.46	4.18	4.44	216800
2001-12-05	4.48	4.93	4.48	4.80	306400
2001-12-06	4.78	5.12	4.78	4.95	379600
2001-12-07	4.90	5.08	4.60	4.63	318000
2001-12-10	4.63	4.86	4.63	4.70	157200
2001-12-11	4.73	5.04	4.73	5.00	258000
2001-12-12	5.21	5.39	5.10	5.18	651600
2001-12-13	5.00	5.13	4.94	5.05	274800
2001-12-14	5.06	5.24	5.06	5.18	278400
2001-12-17	5.20	5.56	5.11	5.40	336800
2001-12-18	5.40	5.70	5.33	5.68	347200
2001-12-19	5.66	5.66	5.36	5.64	340800
2001-12-20	5.64	6.01	5.63	5.88	524800
2001-12-21	5.90	6.10	5.90	5.96	318800
2001-12-24	5.94	6.06	5.94	6.05	76800
2001-12-26	5.99	5.99	5.72	5.79	223200
2001-12-27	6.58	6.61	6.25	6.55	1352400
2001-12-28	6.60	6.75	6.25	6.38	1180000
2001-12-31	6.36	6.69	6.18	6.45	1216000
2002-01-02	6.51	6.53	6.19	6.28	476400
2002-01-03	6.18	6.28	5.95	6.00	1070400
2002-01-04	6.01	6.13	5.95	5.96	469600
2002-01-07	5.96	5.99	5.53	5.59	781200
2002-01-08	5.60	5.65	5.26	5.51	1092000
2002-01-09	5.93	6.38	5.88	6.18	1250400
2002-01-10	6.19	6.47	6.14	6.25	920400
2002-01-11	6.31	6.31	5.95	5.96	523200
2002-01-14	5.98	6.31	5.67	6.31	812800
2002-01-15	6.31	6.42	6.10	6.21	553200
2002-01-16	6.24	6.32	6.17	6.23	129200
2002-01-17	6.25	6.42	6.23	6.37	214800
2002-01-18	6.37	6.63	6.19	6.48	465200
2002-01-22	6.54	6.79	6.54	6.59	576400
2002-01-23	6.60	6.93	6.48	6.55	358000
2002-01-24	6.56	6.68	6.52	6.61	161200
2002-01-25	6.55	6.58	6.34	6.36	196800
2002-01-28	6.36	6.36	5.63	5.84	1167200
2002-01-29	5.90	6.13	5.90	6.08	589600
2002-01-30	6.23	6.25	5.84	6.25	634800
2002-01-31	6.38	6.45	6.21	6.34	335600
2002-02-01	6.37	6.59	6.35	6.36	474000
2002-02-04	6.42	6.42	5.99	6.00	358000
2002-02-05	6.22	6.44	5.85	5.98	1306400
2002-02-06	5.99	6.09	5.32	5.56	1252000
2002-02-07	5.56	5.85	5.05	5.22	1704000
2002-02-08	5.33	5.40	5.10	5.11	447600
2002-02-11	5.14	5.31	5.11	5.31	478000
2002-02-12	5.13	5.43	5.13	5.39	331200
2002-02-13	5.36	5.46	5.36	5.45	384000
2002-02-14	5.50	5.73	5.43	5.43	263200
2002-02-15	5.43	5.59	5.43	5.50	368000
2002-02-19	5.41	5.41	5.26	5.32	109600
2002-02-20	5.34	5.38	5.21	5.36	342800
2002-02-21	5.36	5.78	5.36	5.38	368400
2002-02-22	5.39	5.39	5.06	5.24	524400
2002-02-25	5.24	5.41	5.24	5.40	252400
2002-02-26	5.46	5.63	5.46	5.52	292000
2002-02-27	5.53	5.64	5.33	5.37	455200
2002-02-28	5.39	5.45	5.28	5.37	255600
2002-03-01	5.37	5.71	5.37	5.64	247600
2002-03-04	5.64	6.03	5.64	5.94	565200
2002-03-05	5.92	6.04	5.68	5.85	436800
2002-03-06	5.85	6.00	5.85	5.85	215200
2002-03-07	5.88	5.98	5.70	5.71	550800
2002-03-08	5.72	5.92	5.70	5.78	584800
2002-03-11	5.75	6.03	5.65	5.98	1223600
2002-03-12	5.94	6.05	5.69	5.85	1945200
2002-03-13	5.50	5.54	5.35	5.50	18595200
2002-03-14	5.52	5.55	5.33	5.44	2158400
2002-03-15	5.47	5.47	5.40	5.42	1185200
2002-03-18	5.45	5.54	5.42	5.51	1701600
2002-03-19	5.54	5.57	5.52	5.54	1378400
2002-03-20	5.69	5.74	5.55	5.56	3730000
2002-03-21	5.65	5.65	5.43	5.60	1296000
2002-03-22	5.55	5.60	5.43	5.53	1452800
2002-03-25	5.54	5.59	5.33	5.38	333200
2002-03-26	5.36	5.56	5.32	5.43	718800
2002-03-27	5.40	5.52	5.35	5.50	526800
2002-03-28	5.52	5.66	5.50	5.64	1619600
2002-04-01	5.64	5.64	5.48	5.60	538000
2002-04-02	5.51	5.62	5.50	5.50	535200
2002-04-03	5.53	5.59	5.32	5.59	735200
2002-04-04	5.50	5.50	5.40	5.48	311600
2002-04-05	5.46	5.54	5.44	5.50	945200
2002-04-08	5.48	5.80	5.38	5.77	720000
2002-04-09	5.86	5.98	5.73	5.86	1471200
2002-04-10	5.82	6.33	5.76	6.33	1402400
2002-04-11	6.33	6.40	5.90	5.90	885200
2002-04-12	5.94	6.13	5.83	5.92	882000
2002-04-15	6.01	6.09	5.94	5.95	592800
2002-04-16	6.01	6.20	6.01	6.13	548000
2002-04-17	6.13	6.23	6.07	6.09	437200
2002-04-18	6.13	6.19	5.78	6.01	778400
2002-04-19	5.99	6.03	5.90	6.00	104000
2002-04-22	6.02	6.03	5.66	5.85	556000
2002-04-23	5.89	6.06	5.80	5.91	550000
2002-04-24	5.96	6.19	5.88	5.94	916400
2002-04-25	5.90	6.05	5.88	5.99	591600
2002-04-26	5.99	6.15	5.99	6.02	472000
2002-04-29	6.02	6.06	5.80	5.88	356800
2002-04-30	5.88	6.25	5.73	6.23	1266000
2002-05-01	6.51	6.84	6.44	6.69	4988800
2002-05-02	6.69	7.35	6.67	6.95	4699600
2002-05-03	6.94	7.44	6.94	7.44	3902400
2002-05-06	8.00	8.00	7.60	7.73	3057600
2002-05-07	7.70	7.85	7.31	7.38	1774000
2002-05-08	7.43	7.56	7.28	7.45	1530400
2002-05-09	7.45	7.78	7.45	7.78	1672800
2002-05-10	7.75	7.75	7.45	7.55	1136000
2002-05-13	7.50	7.69	7.38	7.50	935600
2002-05-14	7.50	7.80	7.50	7.75	1400000
2002-05-15	7.71	7.75	7.54	7.60	531600
2002-05-16	7.66	7.86	7.43	7.50	1082000
2002-05-17	7.45	7.51	7.45	7.51	499200
2002-05-20	7.51	7.56	7.50	7.56	567600
2002-05-21	7.56	7.61	7.00	7.35	1488400
2002-05-22	7.35	7.35	6.87	7.00	1417600
2002-05-23	6.98	7.15	6.78	7.15	1005200
2002-05-24	7.15	7.27	7.09	7.18	704400
2002-05-28	7.15	7.20	6.75	6.96	1011200
2002-05-29	6.95	6.95	6.80	6.82	1020000
2002-05-30	6.77	6.78	6.19	6.42	3511600
2002-05-31	6.42	6.62	6.18	6.59	2042800
2002-06-03	6.59	6.63	6.30	6.35	1094400
2002-06-04	6.29	6.29	5.89	6.00	2143600
2002-06-05	6.06	6.23	5.98	6.22	1147200
2002-06-06	6.22	6.24	6.08	6.19	840800
2002-06-07	6.14	6.41	6.01	6.34	1149600
2002-06-10	6.32	6.44	6.25	6.28	812800
2002-06-11	6.25	6.40	6.20	6.30	1192800
2002-06-12	6.29	6.30	6.10	6.10	1252400
2002-06-13	6.10	6.10	5.45	5.82	1806400
2002-06-14	5.76	5.76	5.44	5.75	1161200
2002-06-17	5.70	5.94	5.70	5.84	2341600
2002-06-18	5.83	5.88	5.80	5.82	820800
2002-06-19	5.79	5.95	5.79	5.90	1431600
2002-06-20	5.86	5.87	5.63	5.72	940000
2002-06-21	5.72	5.75	5.62	5.63	480000
2002-06-24	5.56	5.59	4.94	5.31	2082000
2002-06-25	5.36	5.56	5.20	5.28	1027200
2002-06-26	5.22	5.22	4.94	5.00	1523600
2002-06-27	4.94	5.09	4.83	4.90	1241600
2002-06-28	4.93	5.29	4.93	5.23	2112800
2002-07-01	5.25	5.43	4.98	5.00	1101600
2002-07-02	4.94	4.95	4.54	4.64	2268800
2002-07-03	4.61	4.63	4.30	4.35	2390000
2002-07-05	4.38	4.70	4.38	4.49	613600
2002-07-08	4.54	4.72	4.46	4.72	1178400
2002-07-09	4.71	4.71	4.50	4.59	845200
2002-07-10	4.59	4.67	4.29	4.31	891600
2002-07-11	4.21	4.25	3.88	4.09	1939200
2002-07-12	4.18	4.28	4.05	4.06	948400
2002-07-15	4.06	4.13	3.85	4.09	1059200
2002-07-16	4.08	4.10	3.83	3.86	1231600
2002-07-17	3.98	4.13	3.71	3.86	1208000
2002-07-18	3.90	4.15	3.90	4.00	1384800
2002-07-19	4.00	4.00	3.88	3.95	1213600
2002-07-22	3.93	4.00	3.50	3.69	1094800
2002-07-23	3.72	3.78	3.44	3.46	1071600
2002-07-24	3.44	4.00	3.34	4.00	1502800
2002-07-25	4.00	4.19	3.68	3.82	1596000
2002-07-26	3.84	4.04	3.84	3.98	1163600
2002-07-29	4.09	4.44	4.08	4.44	1944000
2002-07-30	4.44	4.57	3.99	4.10	1561600
2002-07-31	4.14	4.35	3.79	3.94	1527600
2002-08-01	3.94	4.03	3.79	3.81	1092000
2002-08-02	3.79	3.80	3.50	3.51	750000
2002-08-05	3.56	3.56	3.13	3.14	1280000
2002-08-06	3.33	3.62	3.27	3.61	1118000
2002-08-07	3.73	3.77	3.48	3.65	866400
2002-08-08	3.69	3.71	3.26	3.26	1627200
2002-08-09	3.28	3.40	3.26	3.34	1193200
2002-08-12	3.49	3.49	3.35	3.46	799600
2002-08-13	3.43	3.64	3.43	3.50	1171200
2002-08-14	3.50	3.78	3.50	3.76	1208800
2002-08-15	4.01	4.15	3.94	4.09	1637200
2002-08-16	4.09	4.24	3.96	4.18	1076000
2002-08-19	4.15	4.36	4.09	4.09	1242800
2002-08-20	4.09	4.20	4.04	4.20	1002000
2002-08-21	4.20	4.31	4.00	4.26	616400
2002-08-22	4.26	4.26	4.10	4.20	310000
2002-08-23	4.16	4.17	4.10	4.15	575600
2002-08-26	4.20	4.36	4.01	4.28	854800
2002-08-27	4.32	4.33	4.21	4.22	759600
2002-08-28	4.18	4.18	3.92	3.92	720000
2002-08-29	3.90	4.07	3.87	4.03	611600
2002-08-30	3.97	4.09	3.95	3.98	472000
2002-09-03	3.89	3.94	3.73	3.75	797600
2002-09-04	3.85	4.04	3.81	4.04	808400
2002-09-05	4.00	4.00	3.86	3.90	479600
2002-09-06	3.90	4.13	3.90	4.12	868400
2002-09-09	4.15	4.15	3.97	4.12	826800
2002-09-10	4.13	4.18	4.09	4.12	583600
2002-09-11	4.15	4.18	4.08	4.12	560800
2002-09-12	4.11	4.11	3.96	4.10	322400
2002-09-13	4.08	4.14	4.01	4.03	496400
2002-09-16	4.03	4.16	3.99	4.02	447600
2002-09-17	4.08	4.13	3.99	3.99	578800
2002-09-18	3.93	3.94	3.69	3.84	839200
2002-09-19	3.83	3.83	3.62	3.70	444800
2002-09-20	3.70	3.74	3.60	3.71	464000
2002-09-23	3.72	3.72	3.30	3.51	1177600
2002-09-24	3.45	3.58	3.42	3.48	753200
2002-09-25	3.55	3.68	3.39	3.68	760800
2002-09-26	3.73	3.81	3.68	3.80	864000
2002-09-27	3.79	3.80	3.55	3.58	492400
2002-09-30	3.58	3.58	3.40	3.50	842400
2002-10-01	3.59	3.59	3.23	3.56	1078800
2002-10-02	3.54	3.54	3.26	3.34	1003200
2002-10-03	3.31	3.38	3.27	3.38	810800
2002-10-04	3.46	3.48	3.20	3.35	891600
2002-10-07	3.29	3.39	3.13	3.23	875600
2002-10-08	3.21	3.31	3.19	3.24	786800
2002-10-09	3.18	3.18	2.85	2.85	1216400
2002-10-10	2.87	3.08	2.82	2.88	1033600
2002-10-11	2.98	3.10	2.95	3.02	1186400
2002-10-14	2.99	3.03	2.95	3.00	563600
2002-10-15	3.03	3.34	3.03	3.33	1614400
2002-10-16	3.25	3.30	3.18	3.29	866400
2002-10-17	3.32	3.53	3.32	3.50	514400
2002-10-18	3.50	3.59	3.41	3.59	443200
2002-10-21	3.56	3.71	3.42	3.70	878400
2002-10-22	3.68	3.70	3.61	3.63	694000
2002-10-23	3.66	3.67	3.61	3.67	427200
2002-10-24	3.78	4.02	3.74	3.86	1155200
2002-10-25	3.90	3.91	3.70	3.79	478400
2002-10-28	3.81	3.88	3.38	3.59	1157600
2002-10-29	3.64	3.85	3.45	3.73	1139200
2002-10-30	3.75	3.81	3.68	3.73	666000
2002-10-31	3.73	3.74	3.27	3.32	1596400
2002-11-01	3.32	3.37	3.23	3.30	716800
2002-11-04	3.32	3.39	3.18	3.18	921600
2002-11-05	3.20	3.29	3.15	3.19	1007200
2002-11-06	3.19	3.36	3.19	3.33	1176800
2002-11-07	3.32	3.32	3.22	3.24	365600
2002-11-08	3.23	3.29	3.07	3.08	391200
2002-11-11	3.08	3.08	2.78	2.94	1594400
2002-11-12	2.95	2.99	2.85	2.93	958400
2002-11-13	2.94	2.96	2.80	2.93	636400
2002-11-14	2.94	3.08	2.94	3.04	812800
2002-11-15	3.03	3.06	2.93	3.03	750800
2002-11-18	3.03	3.05	2.88	3.01	758800
2002-11-19	3.00	3.09	2.98	3.01	840400
2002-11-20	3.01	3.09	3.00	3.09	586000
2002-11-21	3.10	3.28	3.10	3.22	759200
2002-11-22	3.24	3.41	3.18	3.40	828400
2002-11-25	3.41	3.63	3.40	3.57	581200
2002-11-26	3.57	3.58	3.32	3.32	480000
2002-11-27	3.33	3.55	3.33	3.51	494000
2002-11-29	3.46	3.52	3.38	3.38	194000
2002-12-02	3.43	3.50	3.34	3.39	675600
2002-12-03	3.37	3.38	3.27	3.30	546400
2002-12-04	3.25	3.46	3.25	3.37	440000
2002-12-05	3.35	3.36	3.13	3.27	444400
2002-12-06	3.27	3.30	3.25	3.26	169600
2002-12-09	3.25	3.25	3.10	3.13	418400
2002-12-10	3.13	3.39	3.12	3.31	998800
2002-12-11	3.31	3.46	3.26	3.36	732000
2002-12-12	3.36	3.36	3.24	3.30	612800
2002-12-13	3.30	3.36	3.30	3.33	591600
2002-12-16	3.34	3.36	3.21	3.27	434000
2002-12-17	3.25	3.26	3.12	3.19	1280800
2002-12-18	3.16	3.16	3.07	3.08	668400
2002-12-19	3.05	3.11	2.98	3.03	756000
2002-12-20	3.03	3.03	2.93	3.01	830800
2002-12-23	3.00	3.05	2.98	3.01	562000
2002-12-24	2.99	3.04	2.99	3.00	307200
2002-12-26	3.00	3.10	3.00	3.07	356400
2002-12-27	3.05	3.07	3.00	3.02	392400
2002-12-30	3.02	3.05	2.98	3.05	741200
2002-12-31	3.08	3.22	3.05	3.12	986400
2003-01-02	3.10	3.29	3.08	3.27	614000
2003-01-03	3.22	3.30	3.17	3.17	1301200
2003-01-06	3.18	3.22	3.17	3.20	646400
2003-01-07	3.20	3.26	3.20	3.25	1076800
2003-01-08	3.24	3.25	3.19	3.23	424400
2003-01-09	3.25	3.34	3.25	3.29	756000
2003-01-10	3.28	3.36	3.25	3.25	754800
2003-01-13	3.27	3.41	3.27	3.35	782800
2003-01-14	3.34	3.40	3.30	3.39	777600
2003-01-15	3.40	3.40	3.29	3.29	604400
2003-01-16	3.27	3.35	3.24	3.28	727600
2003-01-17	3.25	3.28	3.20	3.23	403200
2003-01-21	3.23	3.23	3.09	3.13	516400
2003-01-22	3.13	3.13	3.01	3.02	517200
2003-01-23	3.03	3.08	2.94	2.95	1263600
2003-01-24	2.94	2.94	2.87	2.90	524000
2003-01-27	2.84	2.86	2.73	2.75	856800
2003-01-28	2.76	2.92	2.76	2.88	877200
2003-01-29	2.86	2.94	2.82	2.94	601200
2003-01-30	2.94	3.02	2.84	2.84	584800
2003-01-31	2.84	3.01	2.84	3.00	686000
2003-02-03	3.01	3.03	2.95	3.02	797200
2003-02-04	3.01	3.08	3.00	3.06	784800
2003-02-05	3.06	3.06	2.92	2.97	630400
2003-02-06	2.94	2.94	2.88	2.93	637200
2003-02-07	2.93	2.99	2.89	2.89	856000
2003-02-10	2.89	2.93	2.73	2.78	616800
2003-02-11	2.79	2.79	2.75	2.76	794000
2003-02-12	2.76	2.78	2.74	2.76	486400
2003-02-13	2.76	2.76	2.64	2.75	1240400
2003-02-14	2.74	2.82	2.73	2.79	346800
2003-02-18	2.78	2.92	2.78	2.92	412000
2003-02-19	2.95	2.97	2.70	2.75	1179200
2003-02-20	2.75	2.81	2.73	2.77	822400
2003-02-21	2.77	2.80	2.75	2.78	340000
2003-02-24	2.80	2.80	2.68	2.68	631200
2003-02-25	2.68	2.75	2.67	2.73	357200
2003-02-26	2.71	2.71	2.70	2.70	286000
2003-02-27	2.68	2.81	2.68	2.79	785200
2003-02-28	2.79	2.80	2.75	2.78	517600
2003-03-03	2.78	2.78	2.69	2.75	437200
2003-03-04	2.75	2.75	2.51	2.59	1441600
2003-03-05	2.58	2.58	2.48	2.50	806400
2003-03-06	2.50	2.51	2.49	2.50	819200
2003-03-07	2.50	2.70	2.48	2.70	863200
2003-03-10	2.70	2.70	2.54	2.55	351200
2003-03-11	2.55	2.55	2.50	2.50	388400
2003-03-12	2.49	2.50	2.45	2.47	406400
2003-03-13	2.50	2.62	2.49	2.61	481200
2003-03-14	2.65	2.70	2.59	2.68	738400
2003-03-17	2.67	2.75	2.67	2.71	551200
2003-03-18	2.70	2.81	2.70	2.78	445200
2003-03-19	2.78	2.78	2.68	2.75	500000
2003-03-20	2.74	2.91	2.65	2.91	518000
2003-03-21	2.95	3.04	2.95	3.03	989200
2003-03-24	3.01	3.01	2.84	2.88	794000
2003-03-25	2.88	2.96	2.83	2.95	272800
2003-03-26	2.94	3.03	2.88	3.02	1132800
2003-03-27	3.02	3.06	2.93	3.04	626800
2003-03-28	3.03	3.03	2.93	2.94	522000
2003-03-31	2.93	2.99	2.88	2.94	574000
2003-04-01	2.93	2.94	2.85	2.91	683600
2003-04-02	2.94	3.18	2.94	3.13	1141200
2003-04-03	3.11	3.20	3.11	3.16	668800
2003-04-04	3.18	3.23	3.14	3.18	373600
2003-04-07	3.28	3.34	3.24	3.27	720800
2003-04-08	3.27	3.29	3.23	3.28	391200
2003-04-09	3.27	3.32	3.26	3.27	798800
2003-04-10	3.27	3.38	3.25	3.33	604000
2003-04-11	3.36	3.48	3.29	3.36	681600
2003-04-14	3.36	3.41	3.33	3.41	762400
2003-04-15	3.38	3.53	3.36	3.43	582800
2003-04-16	3.50	3.55	3.45	3.47	400800
2003-04-17	3.47	3.54	3.42	3.51	535200
2003-04-21	3.58	3.70	3.54	3.66	730800
2003-04-22	3.66	3.87	3.65	3.86	1191600
2003-04-23	3.86	3.86	3.73	3.80	508400
2003-04-24	3.76	3.87	3.74	3.75	362800
2003-04-25	3.75	3.81	3.68	3.81	840000
2003-04-28	3.91	4.12	3.84	4.10	2418000
2003-04-29	4.11	4.35	4.09	4.28	2461200
2003-04-30	4.28	4.28	4.15	4.26	1510800
2003-05-01	4.25	4.26	4.08	4.20	496400
2003-05-02	4.20	4.33	4.17	4.31	858800
2003-05-05	4.32	4.41	4.25	4.40	457200
2003-05-06	4.40	4.46	4.38	4.43	516400
2003-05-07	4.43	4.46	4.36	4.46	537600
2003-05-08	4.45	4.51	4.42	4.51	1060400
2003-05-09	4.51	4.60	4.51	4.58	788000
2003-05-12	4.58	4.68	4.53	4.68	660000
2003-05-13	4.71	4.91	4.69	4.83	1104800
2003-05-14	4.83	4.83	4.66	4.75	812000
2003-05-15	4.73	4.76	4.65	4.71	546800
2003-05-16	4.71	4.71	4.42	4.51	1240400
2003-05-19	4.49	4.49	4.13	4.32	1249200
2003-05-20	4.33	4.35	4.18	4.26	733600
2003-05-21	4.25	4.33	4.18	4.28	435200
2003-05-22	4.27	4.50	4.25	4.46	405200
2003-05-23	4.47	4.53	4.42	4.53	375200
2003-05-27	4.53	4.61	4.49	4.60	460800
2003-05-28	4.61	4.75	4.61	4.72	704400
2003-05-29	4.74	4.74	4.56	4.67	995200
2003-05-30	4.69	4.95	4.61	4.70	1276800
2003-06-02	4.73	4.99	4.73	4.90	631600
2003-06-03	4.89	4.95	4.86	4.94	565200
2003-06-04	4.94	5.04	4.94	4.99	752400
2003-06-05	4.99	5.35	4.95	5.30	1345600
2003-06-06	5.33	5.40	5.09	5.10	1123600
2003-06-09	5.06	5.11	4.97	4.98	337200
2003-06-10	5.01	5.28	5.01	5.25	677200
2003-06-11	5.25	5.28	5.18	5.21	632800
2003-06-12	5.24	5.50	5.22	5.50	1116400
2003-06-13	5.50	5.51	5.25	5.29	1276400
2003-06-16	5.34	5.40	5.21	5.33	1009600
2003-06-17	5.43	5.49	5.40	5.41	698000
2003-06-18	5.46	5.48	5.38	5.43	993600
2003-06-19	5.46	5.46	5.29	5.33	491600
2003-06-20	5.36	5.56	5.34	5.56	1343600
2003-06-23	5.58	5.61	5.34	5.39	1096400
2003-06-24	5.39	5.43	5.35	5.38	293600
2003-06-25	5.41	5.46	5.36	5.45	463200
2003-06-26	5.43	5.46	5.37	5.39	314800
2003-06-27	5.43	5.49	5.36	5.41	421200
2003-06-30	5.44	5.51	5.38	5.45	878000
2003-07-01	5.39	5.39	5.26	5.31	530800
2003-07-02	5.34	5.59	5.34	5.43	805600
2003-07-03	5.43	5.47	5.37	5.37	236800
2003-07-07	5.35	5.65	5.35	5.65	975200
2003-07-08	5.68	5.85	5.66	5.83	1201600
2003-07-09	5.83	5.83	5.54	5.73	1306400
2003-07-10	5.69	5.69	5.51	5.59	555200
2003-07-11	5.56	5.79	5.56	5.79	966000
2003-07-14	5.81	6.03	5.78	5.83	2829600
2003-07-15	5.89	6.02	5.87	5.96	1366400
2003-07-16	5.95	5.98	5.80	5.90	476000
2003-07-17	5.85	5.88	5.57	5.69	626800
2003-07-18	5.69	5.69	5.50	5.59	579200
2003-07-21	5.58	5.58	5.36	5.45	892800
2003-07-22	5.46	5.66	5.36	5.66	640800
2003-07-23	5.63	5.73	5.63	5.67	277200
2003-07-24	5.70	5.92	5.69	5.91	1615600
2003-07-25	5.91	5.98	5.84	5.91	485200
2003-07-28	5.92	6.07	5.88	5.98	798400
2003-07-29	5.96	5.99	5.68	5.80	1689200
2003-07-30	5.73	5.79	5.43	5.52	1172000
2003-07-31	5.56	5.78	5.55	5.71	778800
2003-08-01	5.68	5.68	5.49	5.54	1176400
2003-08-04	5.50	5.59	5.44	5.48	427600
2003-08-05	5.49	5.50	5.43	5.45	333200
2003-08-06	5.50	5.53	5.30	5.37	596800
2003-08-07	5.37	5.44	5.23	5.38	418000
2003-08-08	5.43	5.51	5.42	5.44	504800
2003-08-11	5.45	5.49	5.42	5.46	435600
2003-08-12	5.47	5.80	5.47	5.78	780400
2003-08-13	5.85	5.86	5.78	5.83	436000
2003-08-14	5.83	5.88	5.78	5.82	384400
2003-08-15	5.83	5.88	5.81	5.85	287200
2003-08-18	5.89	6.25	5.89	6.25	1512800
2003-08-19	6.31	6.58	6.28	6.37	1553200
2003-08-20	6.44	6.44	6.33	6.36	505200
2003-08-21	6.36	6.36	6.28	6.32	830800
2003-08-22	6.33	6.34	6.23	6.26	441200
2003-08-25	6.27	6.27	6.20	6.25	206400
2003-08-26	6.20	6.31	6.19	6.24	1958800
2003-08-27	6.25	6.31	6.25	6.28	346400
2003-08-28	6.31	6.31	6.24	6.29	601200
2003-08-29	6.29	6.45	6.26	6.40	1271600
2003-09-02	6.45	6.53	6.44	6.50	521600
2003-09-03	6.45	6.50	6.41	6.44	596400
2003-09-04	6.45	6.49	6.37	6.40	573600
2003-09-05	6.38	6.38	6.16	6.21	704800
2003-09-08	6.23	6.35	6.23	6.30	674800
2003-09-09	6.28	6.28	6.17	6.23	507200
2003-09-10	6.19	6.19	5.98	6.00	873200
2003-09-11	6.00	6.20	6.00	6.12	476000
2003-09-12	6.12	6.15	6.04	6.10	371600
2003-09-15	6.11	6.13	6.08	6.10	500400
2003-09-16	5.98	5.98	5.72	5.84	2058400
2003-09-17	5.84	5.90	5.73	5.86	674800
2003-09-18	5.88	6.08	5.87	6.08	578000
2003-09-19	6.04	6.08	6.01	6.04	478000
2003-09-22	6.02	6.03	5.91	5.99	555600
2003-09-23	6.01	6.23	6.01	6.17	418000
2003-09-24	6.15	6.19	5.98	6.00	489200
2003-09-25	5.99	6.08	5.88	5.88	440800
2003-09-26	5.88	5.88	5.73	5.74	681600
2003-09-29	5.76	5.80	5.73	5.77	395600
2003-09-30	5.88	5.89	5.75	5.75	1991600
2003-10-01	5.78	6.47	5.78	6.41	1311600
2003-10-02	6.43	6.55	6.35	6.46	1019600
2003-10-03	6.51	6.74	6.50	6.58	660000
2003-10-06	6.61	6.82	6.60	6.70	697600
2003-10-07	6.70	6.86	6.65	6.79	576400
2003-10-08	6.83	6.83	6.69	6.71	319600
2003-10-09	6.75	6.92	6.74	6.77	747600
2003-10-10	6.77	6.83	6.73	6.81	275600
2003-10-13	6.84	7.06	6.84	6.93	446400
2003-10-14	6.93	7.09	6.90	7.09	331200
2003-10-15	7.09	7.09	6.38	6.71	1969600
2003-10-16	6.74	6.77	6.64	6.75	630400
2003-10-17	6.77	6.78	6.56	6.56	543600
2003-10-20	6.59	6.64	6.56	6.58	261200
2003-10-21	6.60	6.70	6.54	6.58	644000
2003-10-22	6.56	6.56	6.48	6.51	1160000
2003-10-23	6.51	6.57	6.43	6.51	274800
2003-10-24	6.51	6.51	6.19	6.25	739600
2003-10-27	6.29	6.58	6.27	6.55	601200
2003-10-28	6.46	6.54	6.31	6.49	1477200
2003-10-29	6.45	6.48	6.36	6.43	683600
2003-10-30	6.40	6.66	6.39	6.65	689200
2003-10-31	6.65	6.83	6.49	6.49	967600
2003-11-03	6.51	6.58	6.43	6.46	946000
2003-11-04	6.64	6.72	6.52	6.70	1414000
2003-11-05	6.71	6.71	6.43	6.49	1119600
2003-11-06	6.47	6.47	6.25	6.34	1623200
2003-11-07	6.37	6.45	6.28	6.29	1703200
2003-11-10	6.34	6.38	6.27	6.27	1046400
2003-11-11	6.25	6.29	6.20	6.25	701200
2003-11-12	6.24	6.47	6.23	6.46	684800
2003-11-13	6.43	6.46	6.37	6.45	567200
2003-11-14	6.49	6.69	6.38	6.44	830800
2003-11-17	6.42	6.45	6.14	6.29	658400
2003-11-18	6.28	6.38	6.15	6.15	304800
2003-11-19	6.10	6.22	6.10	6.18	459200
2003-11-20	6.16	6.26	6.12	6.18	794000
2003-11-21	6.21	6.27	6.00	6.10	880800
2003-11-24	6.15	6.25	6.15	6.19	1076800
2003-11-25	6.23	6.27	6.22	6.26	1239200
2003-11-26	6.30	6.38	6.07	6.16	950400
2003-11-28	6.18	6.28	6.17	6.18	456400
2003-12-01	6.21	6.28	6.11	6.17	1421600
2003-12-02	6.19	6.21	6.18	6.20	1245200
2003-12-03	6.23	6.25	6.20	6.21	1244400
2003-12-04	6.25	6.25	5.98	6.06	2309600
2003-12-05	6.13	6.15	6.07	6.12	870400
2003-12-08	6.15	6.25	6.14	6.20	915600
2003-12-09	6.24	6.29	6.19	6.24	1472000
2003-12-10	6.24	6.31	6.17	6.28	1717200
2003-12-11	6.28	6.40	6.28	6.36	485600
2003-12-12	6.40	6.41	6.32	6.41	428000
2003-12-15	6.50	6.61	6.50	6.57	1558000
2003-12-16	6.57	6.74	6.56	6.73	1598400
2003-12-17	6.73	6.84	6.68	6.81	878000
2003-12-18	6.81	6.88	6.78	6.86	736800
2003-12-19	6.88	6.91	6.81	6.91	689600
2003-12-22	6.89	6.91	6.79	6.91	537200
2003-12-23	6.95	6.98	6.86	6.95	649600
2003-12-24	6.95	6.95	6.89	6.91	305600
2003-12-26	6.90	7.00	6.89	7.00	216800
2003-12-29	7.00	7.06	6.97	7.00	302000
2003-12-30	7.18	7.86	7.18	7.83	4000000
2003-12-31	7.87	8.01	7.68	7.83	1408800
2004-01-02	7.85	7.91	7.56	7.68	931600
2004-01-05	7.74	7.81	7.55	7.61	1122400
2004-01-06	7.53	7.61	7.42	7.59	1324400
2004-01-07	7.57	7.62	7.44	7.62	787600
2004-01-08	7.62	7.68	7.48	7.51	1172800
2004-01-09	7.51	7.55	7.39	7.39	714000
2004-01-12	7.44	7.46	7.19	7.44	981200
2004-01-13	7.44	7.47	7.34	7.41	384800
2004-01-14	7.38	7.72	7.38	7.58	659600
2004-01-15	7.58	7.62	7.42	7.53	273200
2004-01-16	7.54	7.56	7.41	7.50	768000
2004-01-20	7.49	7.52	7.27	7.28	1513200
2004-01-21	7.31	7.49	7.21	7.49	1399200
2004-01-22	7.49	7.52	7.44	7.51	661600
2004-01-23	7.49	7.50	7.35	7.45	386800
2004-01-26	7.42	7.52	7.30	7.52	319200
2004-01-27	7.54	7.55	7.31	7.34	322400
2004-01-28	7.34	7.40	7.07	7.09	532400
2004-01-29	7.08	7.25	7.08	7.11	787600
2004-01-30	7.13	7.18	7.04	7.09	368000
2004-02-02	7.09	7.25	7.03	7.09	299200
2004-02-03	7.10	7.36	7.09	7.24	514400
2004-02-04	7.24	7.26	7.12	7.16	392400
2004-02-05	7.17	7.31	7.17	7.23	326800
2004-02-06	7.23	7.39	7.20	7.27	595200
2004-02-09	7.77	8.01	7.65	7.65	1897600
2004-02-10	7.63	7.63	7.50	7.55	716800
2004-02-11	7.60	7.79	7.49	7.79	517600
2004-02-12	7.76	7.83	7.64	7.64	507600
2004-02-13	7.64	7.64	7.43	7.47	553200
2004-02-17	7.55	7.99	7.54	7.77	1104400
2004-02-18	7.78	7.78	7.48	7.49	455200
2004-02-19	7.49	7.57	7.39	7.42	625600
2004-02-20	7.43	7.45	7.38	7.40	593600
2004-02-23	7.38	7.38	7.07	7.07	686800
2004-02-24	7.13	7.28	7.05	7.15	996400
2004-02-25	7.16	7.22	7.01	7.13	595600
2004-02-26	7.13	7.31	7.11	7.28	622800
2004-02-27	7.28	7.28	7.07	7.10	814800
2004-03-01	7.10	7.28	7.09	7.25	836000
2004-03-02	7.23	7.40	7.21	7.38	1038800
2004-03-03	7.38	7.42	7.28	7.35	1078000
2004-03-04	7.37	7.43	7.35	7.40	974400
2004-03-05	7.38	7.63	7.38	7.62	1010400
2004-03-08	7.62	7.68	7.49	7.49	730400
2004-03-09	7.48	7.50	7.30	7.37	536000
2004-03-10	7.27	7.33	7.13	7.14	664800
2004-03-11	7.10	7.25	6.95	6.95	604400
2004-03-12	7.00	7.11	6.99	7.10	433200
2004-03-15	7.10	7.11	6.84	6.90	757200
2004-03-16	6.93	6.96	6.85	6.87	670000
2004-03-17	6.90	6.99	6.88	6.96	451600
2004-03-18	6.94	6.99	6.83	6.93	275600
2004-03-19	6.96	7.00	6.68	6.76	514000
2004-03-22	6.77	6.77	6.52	6.60	589600
2004-03-23	6.61	6.74	6.56	6.57	323200
2004-03-24	6.56	6.65	6.49	6.50	916400
2004-03-25	6.49	6.81	6.49	6.76	642400
2004-03-26	6.76	6.99	6.67	6.85	939600
2004-03-29	6.89	6.96	6.81	6.88	700000
2004-03-30	6.82	6.84	6.74	6.83	507200
2004-03-31	6.85	6.85	6.79	6.84	313600
2004-04-01	6.85	6.88	6.79	6.88	820400
2004-04-02	6.94	6.95	6.84	6.88	1079600
2004-04-05	6.90	7.14	6.90	7.14	693600
2004-04-06	7.04	7.17	7.00	7.14	451200
2004-04-07	7.14	7.21	7.07	7.12	395600
2004-04-08	7.16	7.19	7.00	7.04	367600
2004-04-12	7.05	7.13	6.93	7.01	301600
2004-04-13	7.02	7.04	6.84	6.85	313200
2004-04-14	6.75	6.95	6.71	6.81	439600
2004-04-15	6.80	6.96	6.79	6.90	342400
2004-04-16	6.91	6.95	6.80	6.89	236000
2004-04-19	6.93	6.96	6.80	6.92	236400
2004-04-20	6.93	6.98	6.76	6.78	356000
2004-04-21	6.80	6.99	6.76	6.96	510800
2004-04-22	6.96	7.19	6.96	7.16	671200
2004-04-23	7.16	7.22	6.99	7.22	620000
2004-04-26	7.22	7.41	7.21	7.35	1166400
2004-04-27	7.50	7.88	7.49	7.85	1833200
2004-04-28	7.83	7.98	7.75	7.85	1441200
2004-04-29	7.85	7.86	7.69	7.70	1038400
2004-04-30	7.70	7.78	7.65	7.71	887600
2004-05-03	7.75	7.76	7.61	7.69	720400
2004-05-04	7.71	7.75	7.63	7.70	822000
2004-05-05	7.70	7.80	7.67	7.70	512400
2004-05-06	7.67	7.67	7.50	7.58	504800
2004-05-07	7.55	7.59	7.26	7.26	893200
2004-05-10	7.26	7.26	7.03	7.03	1150800
2004-05-11	7.19	7.27	7.13	7.24	929600
2004-05-12	7.08	7.08	6.66	6.89	2741600
2004-05-13	6.86	7.11	6.85	6.98	1638800
2004-05-14	6.98	7.18	6.89	7.00	660000
2004-05-17	7.00	7.00	6.83	6.93	808800
2004-05-18	6.95	7.03	6.87	6.90	826400
2004-05-19	6.95	7.09	6.91	7.02	868000
2004-05-20	7.00	7.05	6.91	7.00	765600
2004-05-21	7.00	7.06	6.95	7.02	346800
2004-05-24	7.05	7.23	7.05	7.19	526000
2004-05-25	7.16	7.37	7.11	7.37	360000
2004-05-26	7.28	7.35	7.20	7.31	393600
2004-05-27	7.33	7.40	7.25	7.28	524800
2004-05-28	7.28	7.30	7.23	7.23	302800
2004-06-01	7.24	7.33	7.16	7.20	343600
2004-06-02	7.21	7.23	7.13	7.18	405600
2004-06-03	7.16	7.17	7.03	7.04	527600
2004-06-04	7.07	7.10	6.96	6.99	434400
2004-06-07	7.01	7.27	7.00	7.24	350000
2004-06-08	7.25	7.26	7.16	7.21	206800
2004-06-09	7.21	7.26	7.05	7.06	348400
2004-06-10	7.06	7.19	7.05	7.06	488800
2004-06-14	7.15	7.28	7.10	7.23	837200
2004-06-15	7.29	7.73	7.28	7.69	1414400
2004-06-16	7.74	7.96	7.61	7.95	1349600
2004-06-17	7.95	8.10	7.83	8.07	1110000
2004-06-18	8.10	8.11	7.81	7.83	856400
2004-06-21	7.86	7.90	7.77	7.79	622400
2004-06-22	7.77	7.85	7.65	7.85	420000
2004-06-23	7.86	8.11	7.84	8.07	649200
2004-06-24	8.13	8.14	8.03	8.07	485200
2004-06-25	8.09	8.21	7.94	7.95	960400
2004-06-28	7.98	8.19	7.98	8.02	752400
2004-06-29	7.80	7.85	7.69	7.75	1548000
2004-06-30	7.66	7.79	7.65	7.66	1378800
2004-07-01	7.66	7.71	7.52	7.53	979600
2004-07-02	7.53	7.54	7.37	7.43	1016400
2004-07-06	7.43	7.43	7.28	7.33	854800
2004-07-07	7.35	7.49	7.34	7.38	689600
2004-07-08	7.33	7.33	7.19	7.22	783600
2004-07-09	7.22	7.26	7.05	7.12	1556800
2004-07-12	7.11	7.13	6.93	7.10	1322800
2004-07-13	7.10	7.13	7.03	7.08	1211200
2004-07-14	7.08	7.15	6.96	6.98	895200
2004-07-15	6.75	6.97	6.74	6.76	1262000
2004-07-16	6.78	6.87	6.66	6.73	1125600
2004-07-19	6.69	6.87	6.65	6.87	1286000
2004-07-20	6.83	6.87	6.73	6.81	876800
2004-07-21	6.83	7.05	6.80	6.80	895200
2004-07-22	6.80	6.87	6.71	6.81	685200
2004-07-23	6.81	6.81	6.67	6.73	357200
2004-07-26	6.71	6.79	6.60	6.68	682400
2004-07-27	6.65	6.87	6.65	6.82	932400
2004-07-28	6.69	6.75	6.55	6.66	1267200
2004-07-29	6.66	6.85	6.61	6.85	1095600
2004-07-30	6.86	6.90	6.70	6.86	918400
2004-08-02	6.84	6.89	6.84	6.86	1392000
2004-08-03	6.86	6.86	6.31	6.31	2574000
2004-08-04	6.28	6.43	6.22	6.41	1568800
2004-08-05	6.37	6.37	6.06	6.08	990400
2004-08-06	6.08	6.21	5.92	6.06	1634800
2004-08-09	6.03	6.15	5.99	6.05	556000
2004-08-10	6.08	6.19	6.07	6.16	607200
2004-08-11	6.16	6.16	6.00	6.04	757200
2004-08-12	6.02	6.02	5.83	5.89	1223200
2004-08-13	5.93	5.94	5.75	5.78	563600
2004-08-16	5.78	5.99	5.78	5.97	674400
2004-08-17	5.97	6.19	5.89	6.02	1173600
2004-08-18	6.02	6.15	5.98	6.11	696800
2004-08-19	6.11	6.17	6.05	6.08	367600
2004-08-20	6.08	6.13	6.02	6.10	813200
2004-08-23	6.09	6.14	5.96	6.05	520400
2004-08-24	6.07	6.17	6.06	6.09	242400
2004-08-25	6.09	6.27	6.07	6.27	962000
2004-08-26	6.22	6.31	6.18	6.23	734400
2004-08-27	6.21	6.25	6.18	6.20	563600
2004-08-30	6.20	6.22	6.11	6.13	229200
2004-08-31	6.14	6.15	6.03	6.06	368000
2004-09-01	6.06	6.16	6.01	6.13	682800
2004-09-02	6.13	6.35	6.11	6.34	610000
2004-09-03	6.34	6.38	6.25	6.30	289200
2004-09-07	6.30	6.41	6.30	6.40	416000
2004-09-08	6.34	6.44	6.32	6.36	523200
2004-09-09	6.36	6.36	6.21	6.25	348000
2004-09-10	6.24	6.29	6.18	6.26	790800
2004-09-13	6.27	6.35	6.24	6.27	878000
2004-09-14	6.27	6.27	6.02	6.05	1624800
2004-09-15	6.05	6.05	5.90	5.91	2142400
2004-09-16	5.93	6.12	5.91	6.06	954400
2004-09-17	6.10	6.10	5.97	6.05	728400
2004-09-20	6.05	6.06	5.97	6.02	502000
2004-09-21	6.04	6.18	6.04	6.17	609600
2004-09-22	6.13	6.13	5.93	5.96	1335200
2004-09-23	5.99	5.99	5.79	5.84	1275200
2004-09-24	5.85	5.87	5.78	5.82	738400
2004-09-27	5.82	5.88	5.73	5.83	1478400
2004-09-28	5.81	6.06	5.81	6.05	1074000
2004-09-29	6.04	6.19	6.00	6.18	933600
2004-09-30	6.19	6.29	6.16	6.27	1156400
2004-10-01	6.29	6.51	6.27	6.50	1229600
2004-10-04	6.50	6.62	6.48	6.54	1234800
2004-10-05	6.51	6.55	6.41	6.52	646400
2004-10-06	6.52	6.60	6.47	6.60	786000
2004-10-07	6.57	6.60	6.54	6.57	834400
2004-10-08	6.55	6.58	6.49	6.52	1060000
2004-10-11	6.52	6.55	6.46	6.55	476000
2004-10-12	6.45	6.55	6.30	6.50	1480400
2004-10-13	6.50	6.54	6.47	6.50	1138400
2004-10-14	6.50	6.51	6.35	6.38	1023200
2004-10-15	6.40	6.53	6.40	6.50	784800
2004-10-18	6.50	6.59	6.45	6.58	686000
2004-10-19	6.59	6.66	6.40	6.41	691600
2004-10-20	6.41	6.58	6.36	6.53	674800
2004-10-21	6.51	6.51	6.39	6.43	742000
2004-10-22	6.46	6.46	6.28	6.33	943200
2004-10-25	6.35	6.48	6.28	6.48	589600
2004-10-26	6.45	6.55	6.38	6.54	336800
2004-10-27	6.54	6.63	6.45	6.60	586400
2004-10-28	6.50	6.86	6.50	6.81	1082400
2004-10-29	6.79	6.81	6.73	6.75	718800
2004-11-01	6.75	6.90	6.68	6.90	910800
2004-11-02	6.90	6.97	6.83	6.94	1371600
2004-11-03	6.99	7.13	6.98	7.03	920800
2004-11-04	7.00	7.26	6.99	7.26	955600
2004-11-05	7.30	7.38	7.15	7.28	734800
2004-11-08	7.26	7.26	7.11	7.13	714800
2004-11-09	7.11	7.14	7.01	7.04	592000
2004-11-10	7.09	7.37	7.09	7.25	770000
2004-11-11	7.21	7.34	7.19	7.32	620400
2004-11-12	7.33	7.44	7.27	7.36	419600
2004-11-15	7.38	7.47	7.34	7.41	518000
2004-11-16	7.47	7.47	7.15	7.24	982800
2004-11-17	7.26	7.37	7.26	7.30	762800
2004-11-18	7.30	7.37	7.23	7.32	649200
2004-11-19	7.28	7.33	7.23	7.26	680000
2004-11-22	7.23	7.29	7.23	7.25	334800
2004-11-23	7.23	7.32	7.19	7.25	514400
2004-11-24	7.28	7.34	7.24	7.25	567200
2004-11-26	7.28	7.35	7.28	7.31	133200
2004-11-29	7.33	7.38	7.21	7.30	710800
2004-11-30	7.27	7.27	7.11	7.13	778800
2004-12-01	7.16	7.36	7.16	7.28	494400
2004-12-02	7.29	7.44	7.27	7.30	991200
2004-12-03	7.25	7.30	7.18	7.18	558000
2004-12-06	7.18	7.18	7.03	7.13	894400
2004-12-07	7.14	7.14	6.98	6.98	777200
2004-12-08	7.00	7.25	7.00	7.20	788000
2004-12-09	7.14	7.17	7.06	7.11	338000
2004-12-10	7.09	7.20	7.08	7.16	437600
2004-12-13	7.16	7.18	7.03	7.17	325600
2004-12-14	7.17	7.52	7.16	7.52	871200
2004-12-15	7.52	7.56	7.41	7.44	520000
2004-12-16	7.44	7.45	7.28	7.36	316400
2004-12-17	7.36	7.41	7.29	7.30	298000
2004-12-20	7.34	7.41	7.32	7.36	392400
2004-12-21	7.33	7.38	7.23	7.37	465200
2004-12-22	7.39	7.56	7.39	7.48	398400
2004-12-23	7.48	7.48	7.36	7.36	210800
2004-12-27	7.50	7.52	7.28	7.30	360800
2004-12-28	7.31	7.51	7.30	7.51	185200
2004-12-29	7.48	7.53	7.43	7.53	144000
2004-12-30	7.51	7.59	7.48	7.54	231600
2004-12-31	7.55	7.55	7.40	7.40	399200
2005-01-03	7.42	7.45	7.19	7.25	840400
2005-01-04	7.24	7.28	7.09	7.12	786400
2005-01-05	7.13	7.18	7.04	7.08	762000
2005-01-06	7.09	7.26	7.06	7.18	1250000
2005-01-07	7.18	7.20	6.99	6.99	602000
2005-01-10	6.99	7.15	6.99	7.09	665200
2005-01-11	7.09	7.14	7.04	7.04	491200
2005-01-12	7.03	7.15	7.01	7.09	610000
2005-01-13	7.07	7.08	6.99	7.04	373600
2005-01-14	7.06	7.11	7.03	7.07	160000
2005-01-18	7.07	7.12	7.04	7.09	486000
2005-01-19	7.11	7.21	7.04	7.08	403600
2005-01-20	7.05	7.09	6.94	6.96	421200
2005-01-21	6.95	7.10	6.90	7.06	468800
2005-01-24	7.06	7.06	6.82	6.83	425600
2005-01-25	6.81	6.96	6.77	6.81	427600
2005-01-26	6.85	7.00	6.85	6.99	330800
2005-01-27	6.96	7.09	6.91	6.96	330400
2005-01-28	7.00	7.00	6.82	6.89	307600
2005-01-31	6.93	7.10	6.93	7.07	496000
2005-02-01	7.04	7.26	6.99	7.21	472800
2005-02-02	7.23	7.31	7.14	7.30	551200
2005-02-03	7.29	7.32	7.12	7.17	682400
2005-02-04	7.17	7.44	7.17	7.41	507200
2005-02-07	7.40	7.47	7.38	7.43	654000
2005-02-08	7.43	7.45	7.30	7.35	625200
2005-02-09	7.30	7.47	7.30	7.31	1583600
2005-02-10	7.33	7.33	7.07	7.19	1399200
2005-02-11	7.17	7.19	7.02	7.07	817600
2005-02-14	7.08	7.14	6.98	7.04	462800
2005-02-15	7.02	7.17	7.01	7.12	468400
2005-02-16	7.06	7.18	7.04	7.13	369200
2005-02-17	7.18	7.19	7.10	7.13	677600
2005-02-18	7.15	7.16	7.12	7.14	379600
2005-02-22	7.13	7.17	6.94	7.03	665600
2005-02-23	7.04	7.09	6.92	7.01	392000
2005-02-24	7.01	7.16	6.91	7.13	528000
2005-02-25	7.11	7.18	7.00	7.16	298000
2005-02-28	7.12	7.12	6.94	6.97	449200
2005-03-01	6.96	7.19	6.96	7.17	573200
2005-03-02	7.16	7.22	7.01	7.11	354400
2005-03-03	7.11	7.12	6.96	6.97	620400
2005-03-04	7.00	7.17	6.95	7.10	354000
2005-03-07	7.16	7.31	7.16	7.22	382400
2005-03-08	7.22	7.22	7.07	7.13	375600
2005-03-09	7.10	7.11	7.06	7.10	266400
2005-03-10	7.10	7.21	7.05	7.09	296000
2005-03-11	7.09	7.14	7.08	7.09	471600
2005-03-14	7.09	7.14	7.08	7.11	667200
2005-03-15	7.13	7.19	7.09	7.13	404000
2005-03-16	7.08	7.08	6.98	7.00	874000
2005-03-17	7.00	7.12	6.98	7.06	544400
2005-03-18	7.08	7.12	7.03	7.08	490400
2005-03-21	7.05	7.05	7.00	7.04	322800
2005-03-22	7.03	7.07	6.99	7.03	431200
2005-03-23	7.02	7.07	6.99	7.04	354000
2005-03-24	7.05	7.11	7.03	7.04	245200
2005-03-28	7.05	7.10	6.99	7.09	185200
2005-03-29	7.09	7.10	6.94	6.97	527600
2005-03-30	6.90	7.10	6.90	7.04	890000
2005-03-31	7.04	7.06	6.95	6.96	1008800
2005-04-01	6.98	7.04	6.81	6.81	1262400
2005-04-04	6.81	6.98	6.72	6.97	709600
2005-04-05	6.98	7.12	6.98	7.10	896000
2005-04-06	7.13	7.14	6.88	6.91	710800
2005-04-07	6.91	6.91	6.71	6.83	1141600
2005-04-08	6.83	6.83	6.63	6.68	925200
2005-04-11	6.68	6.74	6.63	6.68	605600
2005-04-12	6.66	6.87	6.63	6.84	887600
2005-04-13	6.84	6.85	6.70	6.71	1045600
2005-04-14	6.71	6.76	6.63	6.63	799600
2005-04-15	6.64	6.68	6.44	6.44	868800
2005-04-18	6.45	6.66	6.45	6.58	914000
2005-04-19	6.78	7.29	6.75	7.27	3109200
2005-04-20	7.25	7.47	7.16	7.21	1724000
2005-04-21	7.27	7.37	7.13	7.24	1099200
2005-04-22	7.25	7.25	6.92	6.98	1130000
2005-04-25	7.03	7.18	7.03	7.13	1052000
2005-04-26	7.13	7.27	7.06	7.15	974400
2005-04-27	7.15	7.31	7.09	7.13	954400
2005-04-28	7.11	7.28	7.03	7.07	942400
2005-04-29	7.13	7.16	6.95	7.09	719600
2005-05-02	7.07	7.16	7.05	7.14	728800
2005-05-03	7.55	7.69	7.44	7.60	2562400
2005-05-04	7.62	7.69	7.52	7.65	992000
2005-05-05	7.66	7.78	7.61	7.62	1281600
2005-05-06	7.65	7.75	7.63	7.64	690000
2005-05-09	7.64	7.76	7.60	7.71	526800
2005-05-10	7.70	7.73	7.62	7.69	859600
2005-05-11	7.71	7.72	7.50	7.58	540800
2005-05-12	7.58	7.65	7.35	7.35	858000
2005-05-13	7.37	7.47	7.27	7.32	467200
2005-05-16	7.32	7.45	7.32	7.41	573200
2005-05-17	7.40	7.58	7.40	7.51	801200
2005-05-18	7.61	7.85	7.61	7.82	717200
2005-05-19	7.79	7.88	7.71	7.81	440400
2005-05-20	7.78	7.79	7.56	7.73	626400
2005-05-23	7.74	7.87	7.74	7.83	492800
2005-05-24	7.85	7.85	7.66	7.66	373200
2005-05-25	7.64	7.71	7.58	7.65	488400
2005-05-26	7.65	7.74	7.63	7.65	562400
2005-05-27	7.65	7.69	7.63	7.65	452400
2005-05-31	7.64	7.79	7.64	7.70	1395600
2005-06-01	7.73	7.86	7.67	7.71	530800
2005-06-02	7.69	7.78	7.63	7.74	491200
2005-06-03	7.73	7.80	7.65	7.72	389200
2005-06-06	7.72	7.88	7.70	7.87	523600
2005-06-07	7.87	7.94	7.69	7.70	618800
2005-06-08	7.70	7.82	7.70	7.75	427600
2005-06-09	7.73	7.86	7.70	7.85	402000
2005-06-10	7.85	7.87	7.74	7.78	258000
2005-06-13	7.78	8.00	7.77	7.94	856800
2005-06-14	7.94	8.08	7.88	8.04	558800
2005-06-15	8.04	8.06	7.76	7.84	583600
2005-06-16	7.84	8.06	7.78	8.05	420400
2005-06-17	8.11	8.12	7.94	7.95	737200
2005-06-20	7.94	8.01	7.91	8.01	579200
2005-06-21	7.96	8.01	7.91	7.91	319200
2005-06-22	7.96	7.99	7.89	7.98	216400
2005-06-23	7.96	7.98	7.73	7.80	423200
2005-06-24	7.78	7.78	7.62	7.70	1742000
2005-06-27	7.68	7.85	7.66	7.83	379200
2005-06-28	7.84	8.13	7.84	8.13	505200
2005-06-29	8.13	8.13	7.63	7.77	1621200
2005-06-30	7.77	7.80	7.45	7.45	983600
2005-07-01	7.51	7.63	7.33	7.41	970000
2005-07-05	7.41	7.74	7.35	7.63	803600
2005-07-06	7.64	7.77	7.63	7.77	550800
2005-07-07	7.75	7.77	7.51	7.77	788800
2005-07-08	7.78	8.01	7.76	8.00	622000
2005-07-11	8.00	8.14	7.97	8.02	541600
2005-07-12	8.01	8.14	7.94	8.06	508000
2005-07-13	8.06	8.09	7.92	8.00	330800
2005-07-14	8.05	8.09	7.94	8.02	1081200
2005-07-15	8.02	8.14	7.99	8.11	417600
2005-07-18	8.09	8.15	8.00	8.00	565600
2005-07-19	8.25	8.64	8.22	8.53	2104800
2005-07-20	8.81	8.94	8.72	8.75	2278400
2005-07-21	8.76	8.80	8.57	8.61	751200
2005-07-22	8.64	8.80	8.62	8.72	931200
2005-07-25	8.72	8.75	8.61	8.70	599600
2005-07-26	8.70	8.76	8.67	8.76	974800
2005-07-27	8.76	8.76	8.69	8.74	601200
2005-07-28	8.74	8.90	8.68	8.86	942400
2005-07-29	8.86	9.03	8.77	8.84	830800
2005-08-01	8.86	8.92	8.80	8.85	420000
2005-08-02	8.86	9.08	8.86	9.08	604400
2005-08-03	9.06	9.06	8.87	8.91	924400
2005-08-04	8.91	8.92	8.70	8.71	731600
2005-08-05	8.68	8.73	8.56	8.59	452400
2005-08-08	8.54	8.74	8.54	8.68	464800
2005-08-09	8.70	8.82	8.68	8.79	501200
2005-08-10	8.79	8.96	8.70	8.75	662400
2005-08-11	8.75	8.83	8.70	8.83	436800
2005-08-12	8.81	8.81	8.58	8.68	496800
2005-08-15	8.66	8.82	8.57	8.76	260800
2005-08-16	8.73	8.73	8.53	8.53	534400
2005-08-17	8.46	8.59	8.44	8.44	422000
2005-08-18	8.44	8.55	8.36	8.53	528000
2005-08-19	8.53	8.53	8.45	8.46	258800
2005-08-22	8.48	8.54	8.43	8.45	385600
2005-08-23	8.51	8.60	8.26	8.41	1009200
2005-08-24	8.41	8.53	8.35	8.39	397200
2005-08-25	8.40	8.42	8.33	8.35	433600
2005-08-26	8.35	8.35	8.23	8.24	449600
2005-08-29	8.22	8.38	8.10	8.38	697600
2005-08-30	8.37	8.40	8.29	8.37	612400
2005-08-31	8.38	8.44	8.25	8.44	600800
2005-09-01	8.44	8.46	8.19	8.21	442800
2005-09-02	8.21	8.22	8.09	8.14	556800
2005-09-06	8.16	8.44	8.16	8.40	432000
2005-09-07	8.40	8.49	8.29	8.47	383600
2005-09-08	8.45	8.45	8.32	8.43	306800
2005-09-09	8.45	8.57	8.44	8.55	355600
2005-09-12	8.54	8.78	8.52	8.70	437600
2005-09-13	8.66	8.66	8.54	8.55	270000
2005-09-14	8.53	8.59	8.36	8.40	532000
2005-09-15	8.40	8.44	8.23	8.25	433200
2005-09-16	8.29	8.45	8.29	8.40	630000
2005-09-19	8.39	8.43	8.31	8.31	346400
2005-09-20	8.33	8.44	8.11	8.13	454000
2005-09-21	8.13	8.26	7.98	8.05	696000
2005-09-22	8.03	8.28	7.95	8.28	424000
2005-09-23	8.24	8.38	8.13	8.26	287600
2005-09-26	8.26	8.50	8.26	8.43	402000
2005-09-27	8.43	8.45	8.37	8.37	330400
2005-09-28	8.38	8.38	8.13	8.22	433200
2005-09-29	8.24	8.29	8.14	8.28	454800
2005-09-30	8.28	8.37	8.22	8.26	330400
2005-10-03	8.27	8.38	8.27	8.37	285200
2005-10-04	8.35	8.68	8.35	8.44	609600
2005-10-05	8.48	8.53	8.36	8.42	746000
2005-10-06	8.42	8.53	8.41	8.46	612400
2005-10-07	8.47	8.58	8.42	8.49	375200
2005-10-10	8.50	8.64	8.48	8.49	393600
2005-10-11	8.54	8.59	8.50	8.50	686800
2005-10-12	8.50	8.54	8.19	8.37	768000
2005-10-13	8.37	8.37	8.10	8.32	935600
2005-10-14	8.34	8.65	8.24	8.41	613600
2005-10-17	8.42	8.48	8.35	8.37	790800
2005-10-18	8.45	8.48	8.23	8.32	830800
2005-10-19	8.30	8.33	8.01	8.21	1427600
2005-10-20	8.23	8.27	8.04	8.08	1084400
2005-10-21	8.08	8.08	7.80	7.81	1903200
2005-10-24	7.88	8.33	7.88	8.32	2378000
2005-10-25	8.27	8.27	8.04	8.07	888800
2005-10-26	8.07	8.09	7.94	8.00	1608400
2005-10-27	8.04	8.04	7.68	7.71	1302400
2005-10-28	7.75	8.14	7.75	8.12	1423200
2005-10-31	8.11	8.51	8.11	8.43	1191200
2005-11-01	8.40	8.43	8.28	8.35	615200
2005-11-02	8.37	8.77	8.37	8.70	732000
2005-11-03	8.75	8.82	8.59	8.61	482000
2005-11-04	8.60	8.71	8.55	8.71	250800
2005-11-07	8.71	8.81	8.61	8.68	386400
2005-11-08	8.66	8.66	8.53	8.62	287600
2005-11-09	8.62	8.67	8.53	8.58	558800
2005-11-10	8.58	8.65	8.38	8.65	937600
2005-11-11	8.62	8.79	8.60	8.61	630400
2005-11-14	8.65	8.74	8.56	8.64	462800
2005-11-15	8.60	8.68	8.44	8.47	456800
2005-11-16	8.45	8.50	8.29	8.35	458400
2005-11-17	8.37	8.75	8.37	8.74	463200
2005-11-18	8.83	8.83	8.65	8.69	324000
2005-11-21	8.72	8.95	8.59	8.82	416800
2005-11-22	8.82	8.90	8.75	8.86	266800
2005-11-23	8.85	8.95	8.83	8.85	214000
2005-11-25	8.86	8.99	8.78	8.96	159200
2005-11-28	8.93	8.96	8.80	8.80	578000
2005-11-29	8.83	8.98	8.80	8.92	372800
2005-11-30	8.93	9.05	8.85	8.91	534400
2005-12-01	8.93	9.17	8.93	9.17	1158400
2005-12-02	9.16	9.33	9.13	9.30	1601600
2005-12-05	9.27	9.39	9.17	9.36	623600
2005-12-06	9.36	9.67	9.31	9.66	1456400
2005-12-07	9.66	9.87	9.51	9.87	2253600
2005-12-08	9.84	9.84	9.62	9.67	2894000
2005-12-09	9.50	9.57	9.28	9.52	2187200
2005-12-12	9.53	9.66	9.53	9.63	1070800
2005-12-13	9.62	9.68	9.56	9.64	1124000
2005-12-14	9.63	9.76	9.63	9.75	496400
2005-12-15	9.75	9.78	9.50	9.54	713600
2005-12-16	9.56	9.75	9.56	9.69	851600
2005-12-19	9.69	9.69	9.38	9.46	665600
2005-12-20	9.46	9.49	9.23	9.38	655600
2005-12-21	9.49	9.60	9.41	9.55	622000
2005-12-22	9.55	9.58	9.36	9.47	639200
2005-12-23	9.48	9.58	9.48	9.56	300000
2005-12-27	9.56	9.56	9.36	9.36	436400
2005-12-28	9.38	9.54	9.36	9.49	304800
2005-12-29	9.49	9.66	9.39	9.59	466400
2005-12-30	9.59	9.59	9.50	9.55	544000
2006-01-03	9.59	9.61	9.32	9.58	990000
2006-01-04	9.58	9.79	9.51	9.78	991200
2006-01-05	9.77	9.79	9.67	9.73	493200
2006-01-06	9.75	9.79	9.66	9.75	430400
2006-01-09	9.77	10.13	9.77	10.10	885200
2006-01-10	10.10	10.13	10.01	10.05	692000
2006-01-11	10.05	10.22	10.01	10.22	475600
2006-01-12	10.21	10.23	10.05	10.10	559600
2006-01-13	10.11	10.16	10.08	10.13	382400
2006-01-17	10.16	10.16	9.87	9.96	993600
2006-01-18	9.96	10.00	9.82	9.87	457200
2006-01-19	9.91	10.00	9.83	9.99	468000
2006-01-20	10.00	10.00	9.80	9.85	366800
2006-01-23	9.90	9.99	9.50	9.52	3940800
2006-01-24	9.58	9.76	9.56	9.74	3455600
2006-01-25	9.73	9.74	9.48	9.48	3741600
2006-01-26	9.48	9.53	9.39	9.48	8616400
2006-01-27	9.54	9.56	9.48	9.52	3348400
2006-01-30	9.53	9.63	9.51	9.60	2014400
2006-01-31	9.58	9.63	9.47	9.58	1491200
2006-02-01	9.58	9.87	9.56	9.79	3601600
2006-02-02	9.79	9.84	9.73	9.78	2388000
2006-02-03	9.78	9.88	9.75	9.86	1322000
2006-02-06	9.89	9.89	9.77	9.85	1456400
2006-02-07	9.88	9.93	9.75	9.78	1300800
2006-02-08	9.78	9.78	9.64	9.75	698000
2006-02-09	9.79	9.84	9.66	9.68	908400
2006-02-10	9.65	9.83	9.65	9.79	698800
2006-02-13	9.80	9.89	9.76	9.88	1494800
2006-02-14	10.38	10.62	10.16	10.51	4123200
2006-02-15	10.73	10.81	10.62	10.66	2842400
2006-02-16	10.75	10.84	10.72	10.75	1416000
2006-02-17	10.78	11.01	10.75	10.86	1078800
2006-02-21	10.90	10.95	10.65	10.77	1188400
2006-02-22	10.78	10.90	10.73	10.87	993600
2006-02-23	10.87	11.11	10.82	10.96	1655600
2006-02-24	10.96	11.05	10.84	11.03	572800
2006-02-27	11.03	11.14	11.01	11.04	557600
2006-02-28	11.05	11.05	10.79	10.81	548400
2006-03-01	10.85	11.03	10.85	11.00	2723200
2006-03-02	10.98	11.04	10.78	10.96	704400
2006-03-03	10.96	11.05	10.87	10.91	698800
2006-03-06	10.67	11.03	10.67	10.83	1012000
2006-03-07	10.79	10.89	10.76	10.84	1248400
2006-03-08	10.84	10.85	10.61	10.82	1182400
2006-03-09	10.81	10.83	10.62	10.71	719200
2006-03-10	10.77	10.79	10.68	10.75	1128400
2006-03-13	10.74	11.02	10.74	10.86	773200
2006-03-14	10.86	11.01	10.81	10.99	500800
2006-03-15	10.97	11.25	10.97	11.17	1335600
2006-03-16	11.22	11.25	11.13	11.15	550400
2006-03-17	11.20	11.23	11.12	11.19	1169600
2006-03-20	11.14	11.30	11.14	11.25	785200
2006-03-21	11.21	11.28	11.00	11.03	438400
2006-03-22	11.00	11.28	10.99	11.22	506400
2006-03-23	11.00	11.03	10.54	10.71	2883600
2006-03-24	10.71	10.82	10.67	10.81	833200
2006-03-27	10.85	10.88	10.74	10.86	561200
2006-03-28	10.89	10.91	10.57	10.68	1067600
2006-03-29	10.68	10.75	10.64	10.64	1124800
2006-03-30	10.62	10.72	10.56	10.70	1066800
2006-03-31	10.70	10.87	10.68	10.75	1130000
2006-04-03	10.79	10.93	10.72	10.88	852000
2006-04-04	10.86	11.00	10.84	10.87	1201600
2006-04-05	10.87	10.92	10.77	10.81	920000
2006-04-06	10.77	10.78	10.50	10.51	1964400
2006-04-07	10.53	10.61	10.29	10.35	1132400
2006-04-10	10.35	10.37	10.23	10.28	936400
2006-04-11	10.27	10.32	10.16	10.24	677200
2006-04-12	10.27	10.43	10.23	10.40	702800
2006-04-13	10.42	10.53	10.32	10.44	714800
2006-04-17	10.46	10.49	10.34	10.47	866800
2006-04-18	10.37	10.54	10.22	10.25	1466000
2006-04-19	10.54	10.71	10.40	10.66	2391200
2006-04-20	10.66	10.86	10.49	10.78	1209600
2006-04-21	10.88	10.88	10.61	10.71	677200
2006-04-24	10.71	10.71	10.55	10.58	554800
2006-04-25	10.58	10.65	10.49	10.63	565200
2006-04-26	10.63	10.73	10.57	10.67	770800
2006-04-27	10.63	10.63	10.39	10.49	716400
2006-04-28	10.49	10.58	10.43	10.58	869600
2006-05-01	10.60	10.63	10.35	10.38	836800
2006-05-02	10.41	10.55	10.26	10.51	1049200
2006-05-03	10.49	10.55	10.33	10.53	707200
2006-05-04	10.75	10.79	10.60	10.79	1051600
2006-05-05	10.84	10.93	10.79	10.79	1092000
2006-05-08	10.79	10.99	10.78	10.98	1161200
2006-05-09	10.94	11.06	10.89	11.05	1529600
2006-05-10	11.07	11.16	10.98	11.06	1020800
2006-05-11	11.05	11.06	10.91	10.92	856000
2006-05-12	10.89	10.93	10.63	10.71	811200
2006-05-15	10.71	10.85	10.62	10.80	988800
2006-05-16	10.76	10.81	10.71	10.77	2041600
2006-05-17	10.64	10.86	10.53	10.80	2205600
2006-05-18	10.82	10.83	10.53	10.54	2456000
2006-05-19	10.55	10.65	10.43	10.56	859600
2006-05-22	10.56	10.56	10.38	10.38	1686000
2006-05-23	10.41	10.50	10.39	10.42	1635200
2006-05-24	10.43	10.56	10.36	10.47	1967200
2006-05-25	10.51	10.68	10.48	10.67	1074400
2006-05-26	10.70	10.72	10.58	10.64	616800
2006-05-30	10.64	10.68	10.44	10.44	1672800
2006-05-31	10.45	10.60	10.43	10.54	1160400
2006-06-01	10.54	10.73	10.54	10.73	775600
2006-06-02	21.43	21.50	20.85	21.45	792600
2006-06-05	21.55	21.79	20.98	21.05	508900
2006-06-06	21.05	21.09	20.71	21.06	442000
2006-06-07	21.09	21.38	20.63	20.63	1243400
2006-06-08	20.63	21.08	20.33	20.83	1155300
2006-06-09	20.83	20.95	20.51	20.68	309500
2006-06-12	20.63	20.67	20.16	20.28	535200
2006-06-13	20.28	20.40	19.84	19.93	840600
2006-06-14	19.98	20.24	19.93	20.09	698800
2006-06-15	20.22	20.80	20.18	20.70	525800
2006-06-16	20.71	20.80	20.38	20.56	875700
2006-06-19	20.55	20.58	20.22	20.38	449200
2006-06-20	20.33	20.48	20.11	20.11	776500
2006-06-21	20.17	20.60	20.11	20.37	512400
2006-06-22	20.37	20.37	19.96	20.15	416700
2006-06-23	20.07	20.28	19.91	19.95	309200
2006-06-26	20.02	20.30	19.96	20.13	336700
2006-06-27	20.13	20.35	19.97	20.03	507100
2006-06-28	20.10	20.32	19.94	20.15	626700
2006-06-29	20.30	20.41	19.77	20.35	679700
2006-06-30	20.38	21.35	20.11	21.35	2924700
2006-07-03	21.35	21.36	20.94	21.17	482100
2006-07-05	21.15	21.15	20.63	20.65	502900
2006-07-06	20.63	21.05	20.61	20.79	315700
2006-07-07	20.78	20.79	20.44	20.53	231900
2006-07-10	20.53	20.81	20.51	20.54	141700
2006-07-11	20.54	20.55	20.25	20.49	355400
2006-07-12	20.47	20.49	20.25	20.30	147600
2006-07-13	20.28	20.53	20.03	20.11	293500
2006-07-14	20.13	20.23	19.90	20.03	378300
2006-07-17	20.02	20.25	19.96	20.12	380500
2006-07-18	20.08	20.10	19.73	19.91	279100
2006-07-19	19.94	20.26	19.93	20.19	334000
2006-07-20	20.19	20.21	19.82	19.82	304700
2006-07-21	19.94	20.18	19.76	20.10	296300
2006-07-24	20.15	20.79	20.14	20.64	543300
2006-07-25	20.64	21.12	20.46	20.78	396000
2006-07-26	20.79	21.39	20.75	21.28	660300
2006-07-27	21.24	21.47	20.70	20.76	458000
2006-07-28	20.79	21.55	20.79	21.34	363600
2006-07-31	21.35	21.42	21.25	21.39	180900
2006-08-01	21.26	21.26	20.75	20.90	271500
2006-08-02	20.90	21.05	20.84	20.92	422100
2006-08-03	20.82	21.56	20.80	21.50	297900
2006-08-04	21.58	21.80	21.32	21.50	358200
2006-08-07	21.49	21.49	21.25	21.34	231300
2006-08-08	21.30	21.36	20.64	20.67	798600
2006-08-09	20.81	20.94	20.54	20.64	398900
2006-08-10	20.55	20.84	20.48	20.70	452300
2006-08-11	20.68	20.88	20.52	20.66	350100
2006-08-14	20.72	21.14	20.72	20.79	326800
2006-08-15	21.00	21.39	20.90	21.34	350700
2006-08-16	21.33	21.53	21.25	21.36	419800
2006-08-17	21.27	21.54	21.26	21.26	328700
2006-08-18	21.34	21.38	21.06	21.24	385200
2006-08-21	21.24	21.29	20.93	20.96	170500
2006-08-22	20.95	21.04	20.76	20.82	287100
2006-08-23	20.79	20.85	20.58	20.63	335000
2006-08-24	20.73	20.73	20.25	20.30	435500
2006-08-25	20.31	20.41	20.12	20.15	557300
2006-08-28	20.10	20.40	20.06	20.33	533900
2006-08-29	20.31	20.57	20.19	20.38	438100
2006-08-30	20.43	20.68	20.28	20.49	286600
2006-08-31	20.49	20.58	20.38	20.42	205700
2006-09-01	20.41	20.80	20.37	20.73	263400
2006-09-05	20.76	21.26	20.76	21.19	533800
2006-09-06	21.19	21.37	20.99	21.21	644400
2006-09-07	21.21	21.66	21.11	21.55	591900
2006-09-08	21.56	22.01	21.54	21.65	951000
2006-09-11	21.66	22.18	21.62	22.08	429600
2006-09-12	22.06	22.56	21.96	22.48	401300
2006-09-13	22.51	22.62	22.34	22.55	206300
2006-09-14	22.45	22.65	22.28	22.60	158300
2006-09-15	22.61	22.78	22.36	22.63	934800
2006-09-18	22.10	22.11	21.19	21.82	1601800
2006-09-19	21.93	22.19	21.79	22.11	415900
2006-09-20	22.31	22.71	22.17	22.60	554800
2006-09-21	22.59	22.68	22.32	22.60	608500
2006-09-22	22.53	22.88	22.42	22.76	647700
2006-09-25	23.90	23.90	22.96	23.51	579800
2006-09-26	23.41	23.82	23.35	23.49	640600
2006-09-27	23.50	23.68	23.41	23.54	503700
2006-09-28	23.59	23.72	23.50	23.68	390400
2006-09-29	23.64	23.79	23.38	23.40	390300
2006-10-02	23.36	23.76	23.24	23.54	399400
2006-10-03	23.44	24.08	23.24	23.73	793300
2006-10-04	23.65	24.03	23.54	23.99	401700
2006-10-05	24.04	24.23	23.79	23.99	513700
2006-10-06	23.88	24.00	23.66	23.86	902400
2006-10-09	23.86	23.96	23.56	23.81	432900
2006-10-10	23.81	23.92	23.55	23.67	379800
2006-10-11	23.60	23.63	23.26	23.59	423000
2006-10-12	23.58	23.92	23.55	23.76	420200
2006-10-13	23.76	23.93	23.64	23.79	174900
2006-10-16	23.78	23.98	23.69	23.86	547900
2006-10-17	23.87	23.87	23.44	23.59	470000
2006-10-18	23.62	23.82	23.46	23.49	382000
2006-10-19	23.40	23.63	23.19	23.41	455100
2006-10-20	23.39	23.45	23.13	23.20	500100
2006-10-23	23.27	23.36	23.17	23.25	536400
2006-10-24	23.20	23.34	23.14	23.19	902700
2006-10-25	23.23	23.28	22.99	23.07	491500
2006-10-26	23.10	23.36	23.08	23.25	498300
2006-10-27	23.12	23.30	22.89	23.06	434100
2006-10-30	22.96	23.18	22.94	23.15	503700
2006-10-31	23.12	23.25	22.89	22.98	1067800
2006-11-01	22.98	23.16	22.80	22.82	465000
2006-11-02	22.83	22.83	22.49	22.49	555500
2006-11-03	22.53	22.62	22.27	22.49	414300
2006-11-06	22.49	22.70	22.46	22.61	279700
2006-11-07	22.55	22.84	22.51	22.63	180700
2006-11-08	22.51	22.90	22.28	22.74	286800
2006-11-09	22.75	22.86	22.59	22.68	163100
2006-11-10	22.63	23.00	22.56	22.91	217700
2006-11-13	22.85	23.16	22.76	23.05	283400
2006-11-14	23.15	23.32	22.98	23.28	340800
2006-11-15	23.18	23.34	23.08	23.19	468000
2006-11-16	23.18	23.45	23.01	23.43	404400
2006-11-17	23.43	23.43	23.06	23.40	729800
2006-11-20	23.40	23.51	23.17	23.46	497200
2006-11-21	23.42	23.66	23.36	23.65	413900
2006-11-22	23.62	23.71	23.45	23.62	210500
2006-11-24	23.63	23.66	23.41	23.51	83200
2006-11-27	23.55	23.55	23.31	23.33	539300
2006-11-28	23.34	23.68	23.29	23.60	794700
2006-11-29	23.58	23.89	23.48	23.82	423600
2006-11-30	23.82	23.82	23.32	23.47	349000
2006-12-01	23.52	23.65	23.31	23.54	560100
2006-12-04	23.54	24.15	23.51	24.01	362400
2006-12-05	23.99	24.05	23.75	23.80	362300
2006-12-06	23.77	23.86	23.67	23.69	222700
2006-12-07	23.71	23.81	23.55	23.56	401100
2006-12-08	23.52	23.72	23.50	23.61	200100
2006-12-11	23.62	24.14	23.50	24.08	504000
2006-12-12	24.02	24.02	23.73	23.88	438500
2006-12-13	23.93	24.37	23.88	24.21	422500
2006-12-14	24.26	24.46	24.04	24.04	384800
2006-12-15	24.10	24.18	23.83	23.83	183400
2006-12-18	23.87	23.92	23.54	23.58	150500
2006-12-19	23.50	23.63	23.16	23.60	264100
2006-12-20	23.85	24.10	23.63	23.85	287000
2006-12-21	23.85	23.99	23.75	23.78	275000
2006-12-22	23.79	23.91	23.69	23.75	114100
2006-12-26	23.79	23.93	23.60	23.85	175000
2006-12-27	23.83	24.05	23.56	23.70	154400
2006-12-28	23.61	23.75	23.58	23.74	113300
2006-12-29	23.70	23.82	23.54	23.57	220200
2007-01-03	23.59	23.85	23.52	23.62	250400
2007-01-04	23.58	23.59	23.34	23.46	380100
2007-01-05	23.53	24.09	23.51	23.66	461300
2007-01-08	23.60	23.79	23.55	23.76	303600
2007-01-09	23.85	24.24	23.79	24.14	339100
2007-01-10	24.13	24.25	24.00	24.16	213300
2007-01-11	24.16	24.46	24.16	24.38	249400
2007-01-12	24.33	24.34	23.18	23.35	1435800
2007-01-16	23.37	23.62	23.29	23.52	859900
2007-01-17	23.43	23.58	23.07	23.08	1082000
2007-01-18	23.08	23.08	22.64	22.85	989000
2007-01-19	22.85	23.12	22.78	23.05	767400
2007-01-22	23.08	23.13	22.89	23.10	337100
2007-01-23	23.01	23.65	23.01	23.33	389400
2007-01-24	23.37	23.61	23.37	23.50	343600
2007-01-25	23.50	23.66	23.34	23.38	311400
2007-01-26	23.28	23.35	22.91	23.26	371400
2007-01-29	23.36	23.58	23.14	23.51	401900
2007-01-30	23.60	23.75	23.60	23.74	377800
2007-01-31	23.64	24.11	23.57	23.97	387900
2007-02-01	24.00	24.23	23.90	24.17	422600
2007-02-02	24.12	24.59	24.12	24.42	412400
2007-02-05	24.44	24.58	24.17	24.33	1268600
2007-02-06	24.35	24.46	24.31	24.42	269800
2007-02-07	24.45	24.62	24.36	24.41	577700
2007-02-08	24.32	24.45	24.30	24.40	340500
2007-02-09	24.38	24.56	24.28	24.32	158500
2007-02-12	24.32	24.40	24.00	24.04	327308
2007-02-13	24.12	24.32	24.07	24.10	263993
2007-02-14	23.41	23.50	22.74	22.95	1728732
2007-02-15	22.95	23.08	22.51	22.75	806300
2007-02-16	22.75	22.75	22.49	22.74	490200
2007-02-20	22.75	23.01	22.50	22.87	521600
2007-02-21	22.73	22.87	22.51	22.73	399100
2007-02-22	22.75	23.21	22.57	22.72	522700
2007-02-23	22.63	22.72	22.49	22.50	624700
2007-02-26	22.50	22.66	22.31	22.41	477805
2007-02-27	22.13	22.34	21.66	22.01	723700
2007-02-28	22.00	22.10	21.81	21.96	408300
2007-03-01	21.88	21.88	21.28	21.55	820461
2007-03-02	21.60	21.74	21.33	21.34	731000
2007-03-05	21.33	21.47	20.72	20.72	1269400
2007-03-06	20.72	21.36	20.61	21.30	980600
2007-03-07	21.36	22.73	21.22	22.17	1492100
2007-03-08	22.27	22.33	21.79	21.89	849500
2007-03-09	21.89	21.99	21.50	21.57	758100
2007-03-12	21.57	21.70	21.35	21.49	1062400
2007-03-13	21.45	21.45	20.97	21.01	1082100
2007-03-14	21.11	21.26	20.44	20.72	1330600
2007-03-15	20.67	21.05	20.67	20.86	902100
2007-03-16	20.69	20.84	20.37	20.45	748300
2007-03-19	20.54	21.15	20.54	20.69	1171300
2007-03-20	20.60	20.65	20.39	20.59	802000
2007-03-21	21.07	21.07	20.56	20.98	595400
2007-03-22	20.90	20.90	20.53	20.79	993900
2007-03-23	20.79	20.83	20.64	20.66	957700
2007-03-26	20.74	20.87	20.40	20.60	653800
2007-03-27	20.50	20.59	20.30	20.37	661300
2007-03-28	20.38	20.47	20.28	20.39	574700
2007-03-29	20.39	20.52	20.17	20.29	660300
2007-03-30	20.27	20.48	20.18	20.30	409600
2007-04-02	20.84	20.93	20.44	20.53	687700
2007-04-03	20.53	21.07	20.53	21.05	1442400
2007-04-04	21.15	21.28	20.67	20.75	592900
2007-04-05	20.55	20.68	20.54	20.62	377700
2007-04-09	20.66	20.89	20.59	20.72	427200
2007-04-10	20.73	20.96	20.67	20.84	587300
2007-04-11	20.87	20.97	20.59	20.65	525600
2007-04-12	20.63	20.74	20.41	20.70	712800
2007-04-13	20.72	21.15	20.72	21.15	1057900
2007-04-16	21.26	21.46	21.16	21.36	662600
2007-04-17	21.46	21.53	21.33	21.46	672300
2007-04-18	21.46	21.52	21.19	21.44	472200
2007-04-19	21.34	21.83	21.30	21.68	822500
2007-04-20	22.03	22.03	21.46	21.48	1197000
2007-04-23	21.41	21.54	21.32	21.50	452800
2007-04-24	21.51	21.53	20.89	20.97	748200
2007-04-25	21.05	21.16	20.95	21.15	901200
2007-04-26	21.20	21.25	20.64	20.82	511702
2007-04-27	20.83	20.83	20.43	20.55	758600
2007-04-30	20.59	20.71	20.27	20.28	981400
2007-05-01	19.45	20.28	19.39	20.24	729200
2007-05-02	20.25	20.75	20.24	20.51	1123700
2007-05-03	20.67	20.72	20.47	20.59	914000
2007-05-04	20.62	20.68	20.47	20.64	474300
2007-05-07	20.64	20.99	20.64	20.93	584300
2007-05-08	21.00	21.10	20.62	20.89	633700
2007-05-09	20.71	20.84	20.44	20.64	745000
2007-05-10	20.65	20.95	20.52	20.80	508100
2007-05-11	20.97	20.97	20.47	20.73	477900
2007-05-14	20.89	20.98	20.75	20.83	540800
2007-05-15	20.83	20.88	20.69	20.71	517300
2007-05-16	20.74	20.74	20.41	20.52	557600
2007-05-17	20.53	20.53	20.35	20.40	365800
2007-05-18	20.37	20.43	20.22	20.37	354600
2007-05-21	20.32	20.69	20.25	20.58	709200
2007-05-22	21.40	22.12	21.40	22.04	1421520
2007-05-23	22.06	22.26	21.96	22.04	862600
2007-05-24	22.04	22.14	21.44	21.53	576400
2007-05-25	21.50	21.64	21.49	21.57	343100
2007-05-29	21.71	21.71	21.21	21.47	457800
2007-05-30	21.33	22.15	21.25	22.07	817200
2007-05-31	22.11	22.43	22.05	22.23	713900
2007-06-01	22.36	22.51	22.23	22.49	635400
2007-06-04	22.39	22.39	22.10	22.22	673100
2007-06-05	22.11	22.11	21.77	21.96	588000
2007-06-06	22.00	22.00	21.52	21.59	450200
2007-06-07	21.76	21.76	21.01	21.18	585100
2007-06-08	21.18	21.46	21.00	21.41	418100
2007-06-11	21.41	21.41	21.14	21.19	365100
2007-06-12	21.06	21.11	20.71	20.75	769300
2007-06-13	20.75	21.09	20.68	20.86	778700
2007-06-14	20.89	21.13	20.80	21.06	432200
2007-06-15	21.26	21.46	21.13	21.19	370600
2007-06-18	21.15	21.36	21.13	21.22	317400
2007-06-19	21.20	21.23	21.00	21.04	438300
2007-06-20	21.15	21.43	21.13	21.15	390800
2007-06-21	21.76	22.23	21.75	21.92	1473800
2007-06-22	22.22	22.22	21.57	21.61	496800
2007-06-25	21.70	21.78	21.35	21.43	497000
2007-06-26	21.40	21.42	21.00	21.06	704900
2007-06-27	21.00	21.39	21.00	21.35	716400
2007-06-28	21.38	21.66	21.38	21.49	349100
2007-06-29	21.53	21.75	21.11	21.29	489100
2007-07-02	21.40	21.52	21.30	21.52	205200
2007-07-03	21.43	21.59	21.35	21.45	279700
2007-07-05	21.45	21.77	21.32	21.74	501700
2007-07-06	21.62	21.69	21.44	21.52	360200
2007-07-09	21.58	21.72	21.49	21.68	313097
2007-07-10	21.68	21.68	21.13	21.20	580513
2007-07-11	21.27	21.45	21.00	21.35	708500
2007-07-12	21.53	21.92	21.25	21.54	440900
2007-07-13	21.60	21.70	21.02	21.57	473800
2007-07-16	21.54	21.98	21.53	21.54	630200
2007-07-17	21.51	21.57	21.00	21.19	600400
2007-07-18	21.21	21.54	21.09	21.41	585700
2007-07-19	21.32	21.42	21.05	21.34	594800
2007-07-20	21.30	21.32	20.95	20.95	446000
2007-07-23	20.91	21.22	20.68	20.72	318800
2007-07-24	20.52	21.20	20.38	20.44	822700
2007-07-25	20.65	20.75	20.03	20.10	382900
2007-07-26	20.00	20.07	19.25	19.40	597600
2007-07-27	19.48	19.65	18.81	18.82	836800
2007-07-30	19.58	19.79	19.00	19.69	1246400
2007-07-31	19.99	20.18	19.42	19.48	626800
2007-08-01	19.56	20.04	19.42	19.79	663400
2007-08-02	19.93	20.13	19.73	20.10	695300
2007-08-03	19.95	20.14	19.34	19.36	961600
2007-08-06	19.40	19.76	19.19	19.58	857300
2007-08-07	19.48	20.20	19.43	20.01	1209900
2007-08-08	20.02	21.69	20.00	21.20	1325100
2007-08-09	21.14	22.92	20.98	21.75	2659100
2007-08-10	21.75	21.81	21.00	21.24	1584300
2007-08-13	21.12	22.67	20.30	22.12	1354500
2007-08-14	22.12	22.33	21.52	21.67	902300
2007-08-15	21.41	21.92	20.90	20.92	863700
2007-08-16	20.96	21.25	20.08	20.46	1235500
2007-08-17	21.18	21.37	20.12	20.38	818100
2007-08-20	20.62	21.33	20.55	21.17	673800
2007-08-21	21.25	21.56	20.85	21.10	685100
2007-08-22	21.60	21.69	20.67	20.79	700700
2007-08-23	20.80	21.25	20.53	20.65	534300
2007-08-24	20.46	20.66	20.27	20.50	479700
2007-08-27	20.57	20.89	20.55	20.76	359200
2007-08-28	20.60	20.76	20.05	20.05	846700
2007-08-29	20.02	20.12	19.63	19.70	739800
2007-08-30	19.65	19.91	19.55	19.66	363700
2007-08-31	19.67	19.99	19.65	19.71	290500
2007-09-04	19.86	20.82	19.83	20.73	909500
2007-09-05	21.62	21.63	20.35	20.47	912400
2007-09-06	20.46	20.46	20.15	20.22	607600
2007-09-07	21.11	22.86	19.85	19.96	621700
2007-09-10	20.85	20.85	19.50	19.66	529500
2007-09-11	19.81	20.01	19.56	20.01	455100
2007-09-12	20.07	20.09	19.69	19.98	368100
2007-09-13	20.18	20.74	19.80	20.73	878800
2007-09-14	20.68	20.73	19.86	20.10	443300
2007-09-17	20.01	20.56	19.81	20.39	291000
2007-09-18	20.62	21.32	19.80	21.04	773200
2007-09-19	21.38	21.64	20.70	20.76	733300
2007-09-20	20.83	21.22	20.62	21.12	486200
2007-09-21	21.31	21.36	20.65	20.67	399200
2007-09-24	20.67	20.94	20.28	20.34	350100
2007-09-25	20.11	20.17	19.53	19.59	1062800
2007-09-26	19.87	19.89	19.14	19.15	1067700
2007-09-27	19.36	20.35	19.16	20.30	1358800
2007-09-28	20.41	20.47	20.14	20.24	453400
2007-10-01	20.35	20.62	20.10	20.18	347000
2007-10-02	20.20	20.91	20.11	20.81	634000
2007-10-03	20.65	21.02	20.51	20.98	1152600
2007-10-04	20.96	21.10	20.50	20.84	1347000
2007-10-05	21.00	21.48	20.65	21.36	511300
2007-10-08	21.39	21.39	20.83	21.07	617700
2007-10-09	21.15	21.19	20.46	20.70	802900
2007-10-10	20.72	20.72	20.08	20.20	869500
2007-10-11	20.40	20.78	20.21	20.48	469000
2007-10-12	20.48	20.65	20.26	20.43	574400
2007-10-15	20.32	20.83	19.88	20.80	1014800
2007-10-16	20.92	20.97	20.39	20.62	686400
2007-10-17	20.75	20.90	20.18	20.64	529100
2007-10-18	20.50	20.50	20.11	20.29	402200
2007-10-19	20.13	20.25	19.86	19.98	530100
2007-10-22	19.94	20.62	19.75	20.40	600100
2007-10-23	20.64	20.73	20.14	20.63	508600
2007-10-24	20.57	20.75	19.87	20.30	653500
2007-10-25	20.61	21.84	20.57	21.84	1939900
2007-10-26	21.96	22.19	21.29	21.70	1316800
2007-10-29	21.77	22.04	21.74	21.93	434200
2007-10-30	21.85	22.05	21.69	21.87	600900
2007-10-31	22.03	22.57	21.80	22.28	469500
2007-11-01	22.09	22.26	21.61	21.72	661800
2007-11-02	22.01	22.17	21.00	21.16	759200
2007-11-05	21.08	21.47	21.00	21.16	637600
2007-11-06	21.18	21.18	20.81	21.01	408546
2007-11-07	20.87	20.88	20.38	20.46	508300
2007-11-08	20.60	21.20	20.45	21.06	1022400
2007-11-09	20.78	20.87	20.31	20.60	590600
2007-11-12	20.50	20.79	20.30	20.37	477700
2007-11-13	20.50	21.60	20.50	21.50	1054400
2007-11-14	21.77	21.77	21.03	21.05	385000
2007-11-15	21.00	21.08	20.65	20.83	338900
2007-11-16	20.88	20.98	20.34	20.70	411301
2007-11-19	20.62	20.62	19.87	19.94	744000
2007-11-20	19.86	20.24	19.43	19.78	618400
2007-11-21	19.74	19.74	19.06	19.38	733730
2007-11-23	19.54	20.07	19.54	20.03	99500
2007-11-26	20.14	20.19	19.38	19.41	203400
2007-11-27	19.64	19.69	19.24	19.34	530100
2007-11-28	19.34	20.21	19.34	20.20	347400
2007-11-29	20.16	20.16	19.63	19.72	598700
2007-11-30	19.92	20.03	19.76	20.00	1293700
2007-12-03	19.85	20.08	19.40	19.70	724500
2007-12-04	19.56	19.73	19.40	19.47	636500
2007-12-05	19.73	20.34	19.73	20.24	441500
2007-12-06	20.19	20.66	20.08	20.58	293000
2007-12-07	20.60	20.88	20.47	20.70	297600
2007-12-10	20.82	21.07	20.58	20.87	168900
2007-12-11	20.89	21.08	20.31	20.40	394176
2007-12-12	20.63	20.90	19.76	19.88	239500
2007-12-13	19.67	19.67	19.38	19.50	328887
2007-12-14	19.39	19.39	18.58	18.58	403015
2007-12-17	18.71	19.03	18.43	18.56	739500
2007-12-18	18.80	18.96	18.50	18.96	489300
2007-12-19	18.90	18.90	18.22	18.34	530992
2007-12-20	18.51	18.51	17.85	17.92	563400
2007-12-21	17.97	18.38	17.97	18.13	341367
2007-12-24	18.28	18.35	18.04	18.29	140000
2007-12-26	18.20	18.30	17.88	18.01	279300
2007-12-27	18.05	18.05	17.67	17.73	320704
2007-12-28	17.73	17.83	17.45	17.70	316800
2007-12-31	17.70	17.70	17.33	17.46	310930
2008-01-02	17.50	17.62	17.10	17.39	534700
2008-01-03	17.59	17.59	16.32	16.37	554800
2008-01-04	16.10	16.15	15.75	15.75	668500
2008-01-07	16.00	16.12	15.81	15.95	1115790
2008-01-08	16.00	16.06	15.65	15.91	1684917
2008-01-09	15.89	15.89	15.30	15.73	1223500
2008-01-10	15.65	15.93	15.36	15.72	541800
2008-01-11	15.63	15.70	15.06	15.21	1043742
2008-01-14	15.23	15.25	14.95	14.99	1214000
2008-01-15	14.94	14.99	14.16	14.25	1454804
2008-01-16	14.08	14.79	14.08	14.55	522727
2008-01-17	14.66	14.66	14.29	14.52	675800
2008-01-18	14.84	14.87	14.00	14.14	625700
2008-01-22	13.72	15.28	13.57	15.15	574300
2008-01-23	14.68	16.75	14.68	16.58	870900
2008-01-24	16.78	16.93	16.23	16.51	886400
2008-01-25	16.77	17.10	16.36	16.56	614700
2008-01-28	16.69	16.89	16.27	16.84	578980
2008-01-29	17.26	17.40	16.94	17.19	496568
2008-01-30	17.43	17.43	16.99	17.12	692700
2008-01-31	16.59	18.33	16.59	18.19	842547
2008-02-01	17.99	18.67	17.99	18.54	734800
2008-02-04	18.71	18.71	17.19	17.53	914605
2008-02-05	17.55	17.89	17.20	17.32	810273
2008-02-06	17.52	17.52	16.87	16.95	1014058
2008-02-07	16.86	17.65	16.77	17.49	703900
2008-02-08	17.39	17.83	17.10	17.51	587760
2008-02-11	17.50	18.10	17.20	18.09	460195
2008-02-12	18.11	18.21	17.76	17.97	535609
2008-02-13	18.18	18.80	17.95	18.76	798364
2008-02-14	18.76	18.76	17.60	18.00	1985725
2008-02-15	17.89	18.11	17.60	17.99	771320
2008-02-19	19.64	19.64	17.88	18.50	1092317
2008-02-20	18.56	19.27	18.39	19.20	1016100
2008-02-21	19.33	19.33	18.44	19.15	2450303
2008-02-22	19.15	19.29	18.45	18.78	925659
2008-02-25	18.73	19.50	18.45	19.38	703300
2008-02-26	19.44	19.99	19.17	19.70	714978
2008-02-27	19.50	19.56	18.84	19.18	596429
2008-02-28	19.04	19.18	18.57	18.82	670696
2008-02-29	18.79	18.79	17.92	18.04	720495
2008-03-03	18.21	18.38	17.76	18.12	735600
2008-03-04	17.83	18.12	17.66	17.91	569934
2008-03-05	17.87	18.33	17.79	18.22	981720
2008-03-06	18.00	18.22	17.80	18.03	692206
2008-03-07	17.89	18.37	17.89	18.06	684100
2008-03-10	18.17	18.38	17.51	17.70	1108500
2008-03-11	17.70	18.48	17.70	18.42	785000
2008-03-12	18.39	18.93	18.05	18.32	479000
2008-03-13	18.30	18.84	17.90	18.80	689157
2008-03-14	18.80	18.90	18.13	18.37	457122
2008-03-17	17.88	18.36	17.74	18.05	933300
2008-03-18	18.19	18.71	18.18	18.59	699500
2008-03-19	18.51	19.06	18.47	18.65	883033
2008-03-20	18.64	19.55	18.43	19.43	675200
2008-03-24	19.44	20.39	19.44	20.25	578100
2008-03-25	20.34	20.34	19.60	19.66	349200
2008-03-26	19.49	20.26	19.12	20.26	949200
2008-03-27	20.53	20.56	19.29	19.66	860100
2008-03-28	19.80	19.80	19.05	19.12	582800
2008-03-31	19.12	19.66	19.05	19.46	816200
2008-04-01	19.34	19.80	18.81	19.75	1395434
2008-04-02	19.94	20.31	19.61	20.30	779800
2008-04-03	20.17	20.95	19.90	20.73	762761
2008-04-04	20.86	21.11	20.45	20.70	574700
2008-04-07	20.75	20.85	20.33	20.47	826100
2008-04-08	20.30	20.55	20.09	20.13	558025
2008-04-09	20.22	20.40	19.41	19.49	822823
2008-04-10	19.62	20.14	19.35	20.00	575533
2008-04-11	19.74	20.00	19.16	19.26	784600
2008-04-14	19.41	19.41	18.78	18.83	606851
2008-04-15	18.82	19.14	18.82	19.14	536273
2008-04-16	19.28	20.55	19.00	20.53	1125238
2008-04-17	20.17	20.63	20.17	20.37	604899
2008-04-18	20.73	20.92	20.56	20.75	264020
2008-04-21	20.54	20.69	20.29	20.48	272891
2008-04-22	20.45	20.50	19.92	20.21	556968
2008-04-23	20.04	20.24	19.76	20.04	588004
2008-04-24	20.02	21.11	19.98	20.73	678620
2008-04-25	20.95	21.30	20.42	21.20	323910
2008-04-28	21.17	21.80	21.01	21.28	637089
2008-04-29	21.56	22.51	21.37	21.94	1515514
2008-04-30	22.00	22.02	20.88	20.93	806717
2008-05-01	20.74	21.28	20.74	21.15	1275169
2008-05-02	21.36	21.50	20.99	21.43	1265115
2008-05-05	21.57	21.57	20.81	20.90	842048
2008-05-06	20.64	21.05	20.56	20.91	552219
2008-05-07	20.99	21.03	20.43	20.48	473127
2008-05-08	20.55	20.55	20.07	20.12	805757
2008-05-09	20.06	20.23	19.90	20.08	346262
2008-05-12	20.23	20.55	20.01	20.54	540073
2008-05-13	20.49	20.49	20.08	20.44	251217
2008-05-14	20.59	20.90	20.55	20.80	401126
2008-05-15	20.63	21.25	20.63	21.24	401545
2008-05-16	21.39	21.39	20.62	21.04	391604
2008-05-19	20.90	21.53	20.45	21.20	921907
2008-05-20	20.95	21.04	20.77	21.01	943518
2008-05-21	20.86	21.14	20.31	20.43	1228370
2008-05-22	20.35	20.54	20.17	20.45	745301
2008-05-23	20.50	20.64	20.04	20.58	747686
2008-05-27	20.58	21.03	20.41	20.88	640164
2008-05-28	20.91	21.15	20.67	21.09	744195
2008-05-29	21.01	21.12	20.65	20.90	463005
2008-05-30	20.82	20.97	20.53	20.89	517211
2008-06-02	20.97	20.97	19.89	19.90	847969
2008-06-03	19.94	19.94	19.50	19.69	792326
2008-06-04	19.73	19.73	19.16	19.40	1007002
2008-06-05	19.61	19.72	19.25	19.56	1017432
2008-06-06	19.23	19.50	18.34	18.43	1102453
2008-06-09	18.59	18.68	17.98	18.01	1323315
2008-06-10	17.80	18.03	17.37	17.80	1702260
2008-06-11	17.81	17.81	17.10	17.18	2254504
2008-06-12	17.16	17.76	17.16	17.51	1556229
2008-06-13	17.51	17.70	17.12	17.29	1353931
2008-06-16	17.17	17.57	16.96	17.44	891085
2008-06-17	17.51	17.51	16.69	16.69	1300989
2008-06-18	16.43	16.46	15.35	15.78	3066285
2008-06-19	15.57	16.27	15.57	16.13	1765492
2008-06-20	15.93	16.07	15.78	15.95	2110099
2008-06-23	15.92	16.15	15.46	15.55	1960302
2008-06-24	15.52	15.58	15.00	15.12	1555212
2008-06-25	15.08	16.26	15.06	15.77	1128256
2008-06-26	15.70	15.72	15.20	15.20	735105
2008-06-27	15.13	15.34	14.93	15.00	1790637
2008-06-30	14.98	14.99	14.67	14.74	1331182
2008-07-01	14.60	15.00	14.21	14.75	1472102
2008-07-02	14.65	15.05	14.17	14.18	1706545
2008-07-03	14.42	14.45	14.14	14.19	746639
2008-07-07	14.36	14.43	13.59	13.84	1107337
2008-07-08	13.84	14.15	13.43	14.11	1686162
2008-07-09	14.29	14.48	14.02	14.05	1617579
2008-07-10	14.11	14.19	13.41	13.56	1788018
2008-07-11	13.28	13.43	12.82	13.08	1282452
2008-07-14	13.40	13.45	12.60	12.60	1662842
2008-07-15	12.49	12.49	11.42	11.81	2713398
2008-07-16	11.92	12.63	11.74	12.50	1249619
2008-07-17	12.67	13.23	12.54	13.17	1596432
2008-07-18	23.58	23.58	12.45	12.87	996953
2008-07-21	13.03	13.22	12.47	12.55	1028457
2008-07-22	12.55	13.47	12.53	13.40	1156360
2008-07-23	13.40	14.28	13.36	13.64	1244087
2008-07-24	13.76	14.88	13.52	13.99	2271933
2008-07-25	13.85	14.35	13.55	13.68	1072334
2008-07-28	13.61	14.07	13.17	13.21	941830
2008-07-29	13.40	14.21	13.39	13.81	1675720
2008-07-30	14.38	14.96	12.75	13.14	3155475
2008-07-31	13.00	13.65	12.83	13.30	1491946
2008-08-01	13.40	13.63	12.98	13.53	930644
2008-08-04	13.63	13.86	13.33	13.47	1326700
2008-08-05	13.40	14.39	13.40	14.26	976531
2008-08-06	14.20	14.20	13.50	14.01	830440
2008-08-07	14.00	14.00	13.66	13.76	809304
2008-08-08	13.91	15.04	13.76	14.74	1368161
2008-08-11	14.64	15.68	14.55	15.33	1399922
2008-08-12	15.17	15.25	14.76	14.82	752030
2008-08-13	14.76	14.79	14.00	14.35	831099
2008-08-14	14.13	15.09	14.13	14.80	567053
2008-08-15	14.93	15.37	14.88	15.05	609640
2008-08-18	15.01	15.31	14.58	14.65	681969
2008-08-19	14.45	14.59	13.91	14.01	802404
2008-08-20	14.00	14.25	13.78	13.86	1066380
2008-08-21	13.62	13.77	13.50	13.64	514517
2008-08-22	13.97	13.97	13.53	13.76	821551
2008-08-25	13.83	13.86	13.23	13.27	639431
2008-08-26	13.35	13.47	13.02	13.25	739806
2008-08-27	13.09	13.45	13.07	13.23	555932
2008-08-28	13.30	13.33	13.03	13.13	1248259
2008-08-29	13.20	13.39	13.10	13.25	570063
2008-09-02	13.62	13.86	13.23	13.50	645910
2008-09-03	13.47	13.59	13.29	13.38	760829
2008-09-04	13.29	13.29	12.75	12.81	574203
2008-09-05	12.72	12.82	12.35	12.71	937955
2008-09-08	13.01	13.64	12.70	13.09	1401286
2008-09-09	13.07	13.36	12.92	13.08	1048487
2008-09-10	13.15	13.19	12.71	13.04	833379
2008-09-11	12.92	13.24	12.82	13.02	964301
2008-09-12	12.83	13.07	12.74	12.89	800773
2008-09-15	12.26	13.00	12.17	12.47	750259
2008-09-16	12.27	12.27	11.80	12.13	1072192
2008-09-17	11.73	11.73	10.51	11.01	1891429
2008-09-18	10.97	11.44	10.94	11.26	1237008
2008-09-19	11.97	12.66	11.38	11.77	1216518
2008-09-22	11.84	12.06	11.71	11.78	881678
2008-09-23	11.75	12.14	11.74	11.76	636758
2008-09-24	11.78	11.96	11.74	11.75	842289
2008-09-25	11.85	11.99	11.74	11.77	745299
2008-09-26	12.01	12.33	11.84	12.09	1029237
2008-09-29	12.12	12.45	11.38	11.66	1602185
2008-09-30	11.68	11.74	11.36	11.47	1039344
2008-10-01	11.47	11.54	10.97	11.03	1417112
2008-10-02	10.98	11.06	9.93	10.06	892232
2008-10-03	10.23	10.27	9.75	9.83	1178484
2008-10-06	9.82	10.09	9.30	9.97	1391772
2008-10-07	10.05	10.15	9.34	9.46	876817
2008-10-08	9.05	9.61	8.62	8.62	1351007
2008-10-09	8.98	8.98	6.90	7.68	1532121
2008-10-10	7.10	7.88	6.27	7.63	2048632
2008-10-13	7.93	8.25	7.85	8.24	1066007
2008-10-14	8.65	8.72	7.63	7.84	823784
2008-10-15	8.05	8.05	7.07	7.07	1086192
2008-10-16	7.20	7.26	6.62	7.06	1375079
2008-10-17	7.02	7.02	6.52	6.61	1407751
2008-10-20	6.87	7.04	6.61	6.84	1770193
2008-10-21	6.84	7.11	6.73	7.05	941073
2008-10-22	6.98	6.99	6.18	6.21	767305
2008-10-23	6.24	6.54	5.83	6.06	1695724
2008-10-24	5.73	5.80	5.33	5.59	1061761
2008-10-27	5.67	5.67	5.11	5.12	363815
2008-10-28	5.22	5.85	5.04	5.79	686594
2008-10-29	5.85	6.61	5.62	6.34	1174234
2008-10-30	6.40	7.88	6.40	7.76	1924694
2008-10-31	7.75	8.84	7.55	8.19	1853185
2008-11-03	7.99	8.83	7.99	8.73	1178715
2008-11-04	8.98	8.98	8.44	8.79	1004004
2008-11-05	8.86	8.86	7.99	8.00	1416307
2008-11-06	7.90	8.08	7.07	7.26	824142
2008-11-07	7.22	7.54	6.95	7.14	1223187
2008-11-10	7.29	7.38	6.69	6.72	645679
2008-11-11	6.69	6.77	6.27	6.45	549071
2008-11-12	6.96	7.25	6.60	6.70	1236307
2008-11-13	6.74	7.76	6.51	7.67	1373939
2008-11-14	7.52	7.78	6.89	7.41	1875150
2008-11-17	7.41	7.53	6.79	6.82	1413517
2008-11-18	6.87	6.94	6.60	6.68	1225803
2008-11-19	6.68	6.83	6.45	6.46	1139242
2008-11-20	6.51	6.60	5.75	5.75	2240303
2008-11-21	5.97	6.03	5.20	5.37	2217756
2008-11-24	5.58	5.78	5.38	5.45	1509735
2008-11-25	5.66	6.65	5.66	6.57	1435516
2008-11-26	6.51	8.05	6.25	7.95	1144945
2008-11-28	7.67	8.16	7.32	7.58	565433
2008-12-01	7.25	7.64	6.60	6.63	1152240
2008-12-02	6.77	6.85	6.37	6.51	1017911
2008-12-03	6.46	6.92	6.27	6.79	737078
2008-12-04	6.71	7.00	6.49	6.79	655124
2008-12-05	6.54	6.88	5.90	6.85	1080507
2008-12-08	7.23	8.00	6.90	7.80	968875
2008-12-09	7.59	8.05	6.95	7.20	1080252
2008-12-10	7.47	7.82	7.34	7.62	547598
2008-12-11	7.51	7.59	7.04	7.04	698776
2008-12-12	6.91	6.97	6.57	6.88	385998
2008-12-15	6.95	7.01	6.51	6.67	536870
2008-12-16	6.83	7.30	6.60	7.23	643971
2008-12-17	7.20	7.97	7.20	7.50	957247
2008-12-18	7.63	7.70	7.13	7.28	727115
2008-12-19	7.36	7.61	7.20	7.48	850619
2008-12-22	7.33	7.57	7.00	7.01	817497
2008-12-23	7.29	7.33	6.85	6.91	426592
2008-12-24	6.99	7.05	6.72	6.76	247320
2008-12-26	6.81	7.04	6.79	6.99	245796
2008-12-29	6.95	7.17	6.76	6.81	376697
2008-12-30	6.85	7.05	6.85	7.05	389034
2008-12-31	7.15	7.74	7.03	7.68	520463
2009-01-02	7.84	8.59	7.71	8.52	683405
2009-01-05	8.52	8.96	8.20	8.78	629061
2009-01-06	9.04	9.44	8.94	9.19	882691
2009-01-07	9.00	10.00	8.66	9.16	1024407
2009-01-08	9.40	9.40	8.83	9.18	681179
2009-01-09	9.30	9.30	8.71	8.94	631447
2009-01-12	8.81	9.00	7.99	8.08	971303
2009-01-13	7.91	8.37	7.88	8.21	645104
2009-01-14	8.22	8.22	7.20	7.41	1022668
2009-01-15	7.40	7.58	7.00	7.35	583282
2009-01-16	7.57	7.70	7.16	7.43	676421
2009-01-20	7.52	7.52	6.82	6.85	404462
2009-01-21	7.07	7.55	6.83	7.49	562239
2009-01-22	7.48	7.77	7.16	7.54	518613
2009-01-23	7.36	7.43	7.14	7.34	781366
2009-01-26	7.48	7.96	7.41	7.72	708291
2009-01-27	7.56	8.02	7.55	7.57	248501
2009-01-28	7.76	8.22	7.76	8.13	369035
2009-01-29	7.88	8.08	7.57	7.62	331847
2009-01-30	7.70	7.75	7.31	7.42	544329
2009-02-02	7.18	7.58	7.03	7.27	569766
2009-02-03	7.14	7.27	6.79	6.99	761009
2009-02-04	6.93	7.18	6.93	7.04	827427
2009-02-05	7.13	7.65	6.98	7.61	458034
2009-02-06	7.71	8.87	7.64	8.47	968989
2009-02-09	8.37	8.61	8.36	8.59	845633
2009-02-10	8.40	8.76	8.32	8.52	1329362
2009-02-11	8.62	8.75	7.92	8.03	954011
2009-02-12	7.95	7.98	7.23	7.48	1056231
2009-02-13	7.55	7.59	7.06	7.26	975998
2009-02-17	6.75	6.92	5.90	5.97	1997870
2009-02-18	6.12	6.14	5.41	5.44	1371834
2009-02-19	5.59	5.78	5.06	5.06	1436443
2009-02-20	5.24	5.33	4.92	5.12	1591563
2009-02-23	5.25	5.57	5.22	5.30	1168037
2009-02-24	5.47	6.19	5.47	6.01	1477867
2009-02-25	5.92	6.58	5.77	6.19	2716172
2009-02-26	6.19	6.33	5.73	5.79	1110166
2009-02-27	5.73	6.03	5.57	5.66	1018863
2009-03-02	5.58	5.66	5.31	5.40	1117019
2009-03-03	5.42	5.59	5.08	5.27	1025094
2009-03-04	5.31	5.71	5.30	5.58	688637
2009-03-05	5.36	5.55	5.18	5.25	926745
2009-03-06	5.32	5.58	4.83	5.03	927794
2009-03-09	4.90	5.15	4.82	4.84	699223
2009-03-10	5.08	6.07	4.96	5.75	871352
2009-03-11	5.68	6.21	5.68	5.86	636489
2009-03-12	5.81	6.90	5.71	6.78	849471
2009-03-13	6.76	7.02	6.61	6.93	783878
2009-03-16	7.05	7.82	7.05	7.32	912134
2009-03-17	7.29	7.46	7.11	7.46	593225
2009-03-18	7.30	8.92	7.24	8.86	1522788
2009-03-19	8.91	9.10	8.57	8.66	1207196
2009-03-20	8.79	9.19	8.59	8.74	1261416
2009-03-23	8.97	9.93	8.94	9.87	940916
2009-03-24	9.77	10.19	9.40	9.51	1007803
2009-03-25	9.50	10.31	9.50	9.96	1005365
2009-03-26	10.13	10.34	9.93	10.23	810494
2009-03-27	10.23	10.23	9.74	9.80	877462
2009-03-30	9.41	9.41	8.92	9.15	917318
2009-03-31	9.57	9.59	9.17	9.33	609488
2009-04-01	9.08	9.35	8.88	9.20	669550
2009-04-02	9.64	11.18	9.64	10.47	1593973
2009-04-03	10.47	11.45	10.41	11.34	869128
2009-04-06	11.15	11.20	10.50	10.90	806733
2009-04-07	10.53	10.59	9.49	9.55	1096778
2009-04-08	9.65	10.31	9.65	9.87	602543
2009-04-09	10.17	11.26	10.17	11.16	721988
2009-04-13	10.58	11.09	10.05	10.59	797577
2009-04-14	10.46	11.01	10.15	10.65	1199734
2009-04-15	10.54	10.87	10.20	10.87	616772
2009-04-16	11.05	12.09	10.97	11.93	693234
2009-04-17	11.93	12.43	11.56	12.31	458952
2009-04-20	11.73	11.94	11.02	11.16	614088
2009-04-21	10.66	11.27	10.16	11.05	936709
2009-04-22	11.07	12.70	10.93	11.93	1383541
2009-04-23	12.03	12.94	11.95	12.11	1752731
2009-04-24	12.30	12.71	12.04	12.17	1382810
2009-04-27	12.02	12.24	11.47	11.79	832977
2009-04-28	11.59	12.65	11.58	12.50	885168
2009-04-29	12.62	13.63	12.51	13.24	1149289
2009-04-30	13.50	13.97	13.20	13.25	1852680
2009-05-01	13.32	13.58	12.87	13.39	960596
2009-05-04	13.61	14.00	13.31	13.56	1351232
2009-05-05	13.80	13.99	12.14	13.47	2315628
2009-05-06	13.50	13.65	12.55	12.79	1249386
2009-05-07	12.99	13.19	11.90	12.05	1176422
2009-05-08	12.64	13.49	12.41	13.16	931817
2009-05-11	12.99	13.29	12.51	12.86	845898
2009-05-12	12.63	13.03	11.89	12.05	682210
2009-05-13	11.85	11.85	10.74	10.85	1052290
2009-05-14	11.08	11.73	10.56	11.18	1037902
2009-05-15	11.31	11.59	10.80	10.91	1272050
2009-05-18	11.16	12.23	11.11	12.06	923202
2009-05-19	12.20	12.60	11.90	12.09	989692
2009-05-20	12.12	12.53	12.04	12.18	969209
2009-05-21	12.02	12.14	11.25	11.55	658133
2009-05-22	11.77	11.82	11.09	11.26	493540
2009-05-26	11.14	11.92	11.10	11.83	846809
2009-05-27	11.65	11.94	11.28	11.33	449035
2009-05-28	11.68	11.78	11.07	11.64	657651
2009-05-29	11.67	12.25	11.22	12.24	989436
2009-06-01	12.78	14.52	12.71	14.50	1386923
2009-06-02	14.41	15.37	14.15	14.99	2371421
2009-06-03	14.87	15.07	14.31	14.60	911012
2009-06-04	14.85	14.85	13.76	14.60	782360
2009-06-05	15.07	15.48	14.50	14.65	1766982
2009-06-08	14.79	15.13	14.17	14.72	2420502
2009-06-09	14.82	16.60	14.82	16.48	2326166
2009-06-10	16.84	17.11	15.40	16.33	2165984
2009-06-11	16.25	16.48	15.96	16.04	1128553
2009-06-12	16.20	16.37	15.82	16.19	816190
2009-06-15	16.02	16.02	15.29	15.42	1108727
2009-06-16	15.60	15.98	15.19	15.39	731733
2009-06-17	15.19	15.83	14.86	15.44	556442
2009-06-18	15.29	15.47	14.91	15.40	836312
2009-06-19	15.67	16.30	15.67	16.16	844722
2009-06-22	15.68	16.36	15.41	15.64	904676
2009-06-23	15.83	15.85	14.84	14.96	720401
2009-06-24	15.15	16.22	15.15	15.52	1003556
2009-06-25	15.52	16.47	15.34	16.42	1075857
2009-06-26	16.21	16.92	16.09	16.86	1355983
2009-06-29	16.98	17.37	16.65	17.14	1909514
2009-06-30	17.23	18.86	16.59	16.64	1079274
2009-07-01	16.91	17.68	16.91	17.06	1239082
2009-07-02	16.86	16.95	16.05	16.05	647646
2009-07-06	16.03	16.26	15.13	15.90	1486322
2009-07-07	15.86	15.86	15.11	15.26	833350
2009-07-08	15.36	15.45	14.39	14.93	1152973
2009-07-09	15.08	15.22	14.33	14.69	1249442
2009-07-10	14.90	15.25	14.45	15.00	650584
2009-07-13	14.89	16.26	14.63	16.14	822891
2009-07-14	16.02	16.73	15.95	16.67	866828
2009-07-15	17.00	17.64	16.57	17.63	725115
2009-07-16	17.53	18.37	17.39	18.27	810037
2009-07-17	18.11	18.48	17.72	18.22	611132
2009-07-20	18.39	18.49	18.01	18.46	733935
2009-07-21	18.38	18.98	18.25	18.88	711261
2009-07-22	18.84	19.21	18.70	18.82	682184
2009-07-23	18.82	19.08	18.28	18.75	1368796
2009-07-24	18.80	18.95	17.96	18.25	1102595
2009-07-27	18.41	18.73	17.97	18.73	725777
2009-07-28	18.57	19.51	18.37	19.21	1233676
2009-07-29	19.41	19.58	18.05	19.45	1434065
2009-07-30	18.47	20.32	18.46	20.00	1607065
2009-07-31	20.16	21.00	19.86	20.68	1228395
2009-08-03	20.75	21.40	20.41	21.20	952095
2009-08-04	21.00	21.20	20.68	20.78	2065677
2009-08-05	21.00	21.05	19.23	19.47	1619858
2009-08-06	19.76	19.76	18.81	19.00	978160
2009-08-07	19.56	19.73	19.00	19.49	1182054
2009-08-10	19.36	20.72	18.95	20.39	2476830
2009-08-11	20.27	20.37	19.03	19.09	1417027
2009-08-12	19.25	19.56	18.74	18.92	1145349
2009-08-13	18.92	19.26	18.66	19.12	1332004
2009-08-14	19.15	19.15	18.42	18.58	924698
2009-08-17	17.91	18.38	17.40	18.00	899137
2009-08-18	18.27	18.59	17.93	17.94	642003
2009-08-19	17.75	18.17	17.60	17.74	1580635
2009-08-20	17.71	18.08	17.71	17.96	723962
2009-08-21	18.14	18.29	17.93	18.00	711589
2009-08-24	18.14	18.18	17.57	17.62	800912
2009-08-25	17.83	18.80	17.79	18.51	699221
2009-08-26	18.50	18.85	18.15	18.17	538005
2009-08-27	18.22	18.24	17.57	17.94	439560
2009-08-28	18.08	18.22	17.62	17.77	318574
2009-08-31	17.59	17.84	17.52	17.69	877991
2009-09-01	17.48	17.97	17.09	17.28	1292419
2009-09-02	17.10	17.29	16.15	16.18	1609497
2009-09-03	16.34	17.08	16.34	17.07	636648
2009-09-04	17.07	17.25	16.70	16.99	374558
2009-09-08	17.07	17.68	17.00	17.60	543495
2009-09-09	17.44	18.43	17.34	18.02	854072
2009-09-10	17.87	18.05	17.35	17.78	1330849
2009-09-11	17.60	17.79	16.86	16.87	922004
2009-09-14	16.76	16.90	16.38	16.65	657250
2009-09-15	16.58	17.27	16.30	17.19	979631
2009-09-16	17.24	17.26	16.64	16.94	1379286
2009-09-17	16.74	16.89	16.50	16.72	1031462
2009-09-18	16.64	16.77	15.82	16.05	3347959
2009-09-21	16.02	16.65	15.59	16.43	1941088
2009-09-22	16.71	17.12	16.58	16.97	853962
2009-09-23	17.16	17.75	16.83	17.41	1713944
2009-09-24	17.42	17.43	16.38	16.53	1192186
2009-09-25	16.39	17.00	16.16	16.81	1257663
2009-09-28	16.76	17.24	16.76	17.08	590509
2009-09-29	17.35	17.97	17.01	17.86	1393133
2009-09-30	18.00	19.77	17.66	19.18	3987140
2009-10-01	17.46	17.50	15.95	16.12	6113879
2009-10-02	15.85	16.44	15.10	15.15	2646139
2009-10-05	15.39	15.52	15.08	15.19	2412555
2009-10-06	15.47	15.68	14.95	15.30	1652601
2009-10-07	15.38	15.63	15.06	15.54	1309881
2009-10-08	15.49	16.00	15.26	15.82	1799309
2009-10-09	15.66	16.04	15.50	15.95	993598
2009-10-12	16.09	16.34	15.52	15.70	2175117
2009-10-13	15.64	15.69	15.32	15.46	1195094
2009-10-14	16.26	16.27	15.85	16.27	2537992
2009-10-15	16.53	17.36	16.29	17.32	2833234
2009-10-16	17.12	17.21	16.67	17.05	1642865
2009-10-19	17.33	18.29	17.30	18.20	2230775
2009-10-20	18.36	18.66	17.85	18.12	1500663
2009-10-21	18.13	18.79	17.89	18.08	1616886
2009-10-22	18.12	19.01	17.97	18.77	1076816
2009-10-23	18.61	18.85	18.20	18.35	1181378
2009-10-26	18.25	19.15	18.03	18.16	1671022
2009-10-27	17.91	18.01	16.48	17.10	2479033
2009-10-28	17.02	17.12	16.14	16.18	2086691
2009-10-29	16.47	17.20	16.42	16.99	1655019
2009-10-30	17.18	17.18	15.28	15.66	2351681
2009-11-02	15.73	16.37	15.25	15.62	2073876
2009-11-03	15.40	16.47	15.25	16.40	1799872
2009-11-04	16.43	16.50	15.78	15.84	1280773
2009-11-05	15.71	16.24	15.44	16.09	1177390
2009-11-06	15.93	16.58	15.86	16.42	981631
2009-11-09	16.59	17.15	16.49	16.99	846236
2009-11-10	16.74	17.05	16.29	16.67	1388864
2009-11-11	16.97	17.24	16.55	16.98	805716
2009-11-12	16.90	17.16	16.42	16.46	596358
2009-11-13	16.45	16.59	16.04	16.50	630578
2009-11-16	16.59	16.96	16.43	16.63	1060335
2009-11-17	16.43	16.57	15.97	16.38	1063949
2009-11-18	16.39	16.55	15.92	16.17	623661
2009-11-19	16.08	16.16	15.40	15.64	665766
2009-11-20	15.46	16.04	15.26	15.69	599743
2009-11-23	16.02	16.42	15.52	15.60	539950
2009-11-24	15.56	15.60	15.00	15.18	791232
2009-11-25	15.11	15.27	15.03	15.21	897910
2009-11-27	14.62	15.19	14.34	14.90	284135
2009-11-30	14.79	14.90	14.21	14.78	1389145
2009-12-01	14.86	15.62	14.70	15.40	1195646
2009-12-02	15.44	15.70	15.16	15.49	1267646
2009-12-03	15.43	15.87	15.14	15.15	1125616
2009-12-04	15.38	16.16	15.36	15.98	1059001
2009-12-07	15.91	16.15	15.79	15.99	737458
2009-12-08	15.99	16.60	15.83	16.37	1432655
2009-12-09	16.32	16.47	16.08	16.38	632639
2009-12-10	16.49	16.53	16.11	16.30	435701
2009-12-11	16.36	16.41	15.64	16.10	913730
2009-12-14	16.15	16.32	15.88	16.09	479216
2009-12-15	16.12	16.12	15.70	15.88	642597
2009-12-16	15.92	16.20	15.76	15.92	645611
2009-12-17	15.81	16.01	15.51	15.88	681886
2009-12-18	16.02	16.21	15.11	15.72	1248568
2009-12-21	15.83	16.21	15.63	16.03	618559
2009-12-22	15.99	16.20	15.94	16.10	415435
2009-12-23	16.11	16.31	15.72	15.96	468800
2009-12-24	15.93	16.09	15.76	15.82	91692
2009-12-28	15.86	15.97	15.58	15.79	484901
2009-12-29	15.85	15.95	15.54	15.58	281814
2009-12-30	15.42	15.66	15.35	15.49	460067
2009-12-31	15.50	15.50	15.10	15.18	610626
2010-01-04	15.22	15.51	15.09	15.29	1024612
2010-01-05	15.35	16.10	15.16	15.78	1568875
2010-01-06	15.85	16.12	15.85	15.97	1502212
2010-01-07	16.01	16.79	16.01	16.69	4037285
2010-01-08	16.64	16.81	16.41	16.72	1195503
2010-01-11	16.72	17.61	16.53	17.36	1991737
2010-01-12	17.15	17.70	16.80	16.99	2212444
2010-01-13	17.16	17.25	16.16	17.05	1522105
2010-01-14	17.07	17.07	16.42	16.58	735976
2010-01-15	16.49	16.70	16.03	16.24	827974
2010-01-19	16.11	16.52	16.11	16.50	523728
2010-01-20	16.25	16.54	16.21	16.43	900741
2010-01-21	16.25	16.81	16.25	16.33	1261468
2010-01-22	15.83	16.03	14.65	14.83	2436032
2010-01-25	14.99	15.19	14.85	15.08	1024647
2010-01-26	15.05	15.20	14.80	14.83	902835
2010-01-27	14.66	14.76	13.91	14.09	2250380
2010-01-28	14.25	14.43	13.75	13.89	1888804
2010-01-29	13.95	14.33	13.90	14.06	1378122
2010-02-01	14.12	14.21	13.93	14.04	1078304
2010-02-02	14.03	14.45	14.03	14.38	1729568
2010-02-03	14.21	14.77	13.90	14.71	2851360
2010-02-04	14.86	15.17	14.27	14.45	7838677
2010-02-05	14.50	14.79	14.32	14.74	2484971
2010-02-08	14.77	15.33	14.69	14.85	1582461
2010-02-09	15.13	15.42	14.82	15.35	1089420
2010-02-10	15.26	15.36	15.03	15.10	850810
2010-02-11	15.05	15.19	14.81	14.98	1705278
2010-02-12	14.84	15.16	14.61	15.02	1564391
2010-02-16	15.24	15.40	14.90	15.38	698130
2010-02-17	15.51	15.57	15.19	15.36	1091702
2010-02-18	15.23	15.47	15.11	15.35	915276
2010-02-19	15.50	15.59	15.00	15.38	833797
2010-02-22	15.41	15.41	14.74	14.85	1290615
2010-02-23	14.85	15.01	14.38	14.56	1084561
2010-02-24	14.54	14.54	14.24	14.42	1030733
2010-02-25	14.15	14.49	14.11	14.43	1339581
2010-02-26	14.38	14.63	14.32	14.55	2354711
2010-03-01	14.57	14.86	14.42	14.83	1314579
2010-03-02	14.84	15.02	14.68	14.77	1471620
2010-03-03	14.86	14.99	14.35	14.40	1092285
2010-03-04	14.49	15.20	14.45	15.04	1291399
2010-03-05	15.10	15.52	15.09	15.42	821957
2010-03-08	15.60	15.75	15.40	15.47	746120
2010-03-09	15.38	15.56	15.18	15.28	773025
2010-03-10	15.44	16.00	15.34	15.97	1467483
2010-03-11	15.87	16.07	15.35	15.44	1284161
2010-03-12	15.61	15.76	15.13	15.28	1331492
2010-03-15	15.20	15.61	15.20	15.54	838672
2010-03-16	15.53	15.97	15.42	15.63	969971
2010-03-17	15.62	15.94	15.52	15.80	1518925
2010-03-18	15.72	15.93	15.51	15.66	2247032
2010-03-19	15.76	16.01	15.52	15.69	5208543
2010-03-22	15.58	15.69	15.45	15.53	1357094
2010-03-23	15.53	16.09	15.30	16.04	1481774
2010-03-24	15.99	16.11	15.63	15.64	1170213
2010-03-25	15.73	15.79	15.17	15.18	1607153
2010-03-26	15.30	15.49	14.96	15.08	1361833
2010-03-29	15.11	15.20	14.55	14.65	1591979
2010-03-30	14.73	14.91	14.53	14.70	964416
2010-03-31	14.77	14.84	14.31	14.42	1396034
2010-04-01	14.63	15.23	14.63	15.20	1618550
2010-04-05	15.36	15.75	15.21	15.66	1163052
2010-04-06	15.72	15.86	15.52	15.84	947976
2010-04-07	15.80	15.99	15.62	15.72	920031
2010-04-08	15.65	15.75	15.11	15.17	1970895
2010-04-09	15.18	15.27	14.87	14.97	2390474
2010-04-12	15.03	15.22	14.98	15.01	1027776
2010-04-13	14.96	15.48	14.96	15.38	1069931
2010-04-14	15.40	15.97	15.40	15.93	1062704
2010-04-15	15.96	15.99	15.72	15.81	460203
2010-04-16	15.81	15.89	15.29	15.42	612875
2010-04-19	15.44	15.49	14.91	15.05	714445
2010-04-20	15.15	15.46	15.10	15.41	588510
2010-04-21	15.53	16.09	15.16	16.03	1014687
2010-04-22	15.95	16.50	15.74	16.40	1453813
2010-04-23	16.41	16.50	16.11	16.22	1380073
2010-04-26	16.25	16.30	15.84	15.93	1163724
2010-04-27	15.90	15.92	15.33	15.41	1029764
2010-04-28	15.42	15.63	14.88	15.13	1419723
2010-04-29	15.29	16.06	15.20	15.78	2041599
2010-04-30	15.54	16.33	14.98	14.98	1791052
2010-05-03	15.22	15.64	14.98	15.40	1060651
2010-05-04	15.17	15.18	14.65	14.74	3828608
2010-05-05	14.49	14.49	13.71	13.92	2862716
2010-05-06	13.93	14.29	12.45	13.51	2588000
2010-05-07	13.36	13.60	12.58	13.31	3748137
2010-05-10	14.04	14.34	13.74	14.32	1944054
2010-05-11	13.99	14.45	13.92	14.28	1264255
2010-05-12	14.28	14.55	14.18	14.44	1544945
2010-05-13	14.44	14.53	13.70	13.79	1022624
2010-05-14	13.55	13.83	13.34	13.56	1521862
2010-05-17	13.62	13.78	13.32	13.68	2598521
2010-05-18	13.78	14.10	13.13	13.14	807924
2010-05-19	13.03	13.36	12.73	13.20	1349973
2010-05-20	12.85	13.09	12.49	12.68	1387700
2010-05-21	12.43	13.12	12.39	13.00	1930265
2010-05-24	12.90	13.19	12.69	12.69	615643
2010-05-25	12.19	13.01	12.17	12.96	1161514
2010-05-26	13.07	13.28	12.59	12.66	1908862
2010-05-27	12.97	13.21	12.92	13.21	1141248
2010-05-28	13.15	13.33	12.90	13.06	775296
2010-06-01	12.93	13.00	12.44	12.44	711516
2010-06-02	12.43	12.89	12.39	12.89	786370
2010-06-03	12.88	13.32	12.87	13.32	1116584
2010-06-04	12.84	13.04	12.58	12.67	1204355
2010-06-07	12.67	12.76	12.11	12.11	632388
2010-06-08	12.20	12.38	12.00	12.27	774978
2010-06-09	12.40	12.61	12.10	12.15	639592
2010-06-10	12.42	12.61	12.26	12.54	554502
2010-06-11	12.38	12.79	12.28	12.76	288348
2010-06-14	12.86	13.25	12.86	13.07	496899
2010-06-15	13.11	13.53	13.05	13.53	491742
2010-06-16	13.30	13.45	13.10	13.30	431598
2010-06-17	13.29	13.29	12.63	12.74	648548
2010-06-18	12.73	12.83	12.48	12.69	757602
2010-06-21	12.92	13.05	12.45	12.49	308902
2010-06-22	12.48	12.64	12.12	12.15	391985
2010-06-23	12.32	12.62	12.16	12.47	919027
2010-06-24	12.43	12.52	12.10	12.19	662464
2010-06-25	12.25	12.54	12.10	12.50	3578734
2010-06-28	12.55	12.67	12.33	12.33	366787
2010-06-29	12.15	12.20	11.64	11.76	793480
2010-06-30	11.77	11.89	11.35	11.36	1204231
2010-07-01	11.43	11.75	11.14	11.62	980657
2010-07-02	11.70	11.77	11.16	11.23	831475
2010-07-06	11.46	11.46	10.89	10.94	808005
2010-07-07	11.09	11.33	10.91	11.32	817618
2010-07-08	11.48	11.62	11.14	11.37	589154
2010-07-09	11.38	11.61	11.36	11.61	258915
2010-07-12	11.53	11.67	11.27	11.46	253470
2010-07-13	11.61	11.89	11.58	11.84	500993
2010-07-14	11.84	12.40	11.84	12.30	908183
2010-07-15	12.43	12.52	11.97	12.47	579391
2010-07-16	12.40	12.51	12.15	12.23	1387041
2010-07-19	12.34	12.50	12.01	12.23	608588
2010-07-20	12.00	12.61	11.81	12.54	1170459
2010-07-21	12.60	12.67	12.17	12.18	640553
2010-07-22	12.44	13.06	12.42	13.02	853576
2010-07-23	12.91	13.53	12.71	13.53	1165919
2010-07-26	13.62	13.86	13.30	13.86	612447
2010-07-27	14.04	14.24	13.51	13.69	1076168
2010-07-28	13.69	13.81	13.24	13.50	1126943
2010-07-29	14.10	14.37	13.19	13.81	1275658
2010-07-30	13.64	14.06	13.38	14.00	978700
2010-08-02	14.43	14.64	14.20	14.41	1550218
2010-08-03	14.48	14.50	14.04	14.22	609534
2010-08-04	14.25	14.41	14.08	14.25	503734
2010-08-05	14.19	14.31	13.87	14.19	452329
2010-08-06	13.99	14.15	13.77	14.01	450554
2010-08-09	14.15	14.38	14.06	14.32	570097
2010-08-10	14.10	14.13	13.66	13.74	423677
2010-08-11	13.40	13.41	13.01	13.07	489715
2010-08-12	12.83	13.08	12.59	12.93	582999
2010-08-13	12.84	12.92	12.58	12.59	480007
2010-08-16	12.50	12.69	12.42	12.44	585578
2010-08-17	12.64	12.84	12.57	12.64	620666
2010-08-18	12.62	12.77	12.43	12.68	462015
2010-08-19	12.66	12.72	12.08	12.24	542723
2010-08-20	12.21	12.27	11.88	12.26	359495
2010-08-23	12.41	12.60	12.17	12.19	309507
2010-08-24	12.00	12.32	11.62	12.08	540025
2010-08-25	12.01	12.42	11.76	12.33	468895
2010-08-26	12.38	12.60	12.06	12.10	472738
2010-08-27	12.29	12.54	11.82	12.50	557489
2010-08-30	12.48	12.61	12.18	12.18	398524
2010-08-31	12.13	12.30	11.89	12.01	511274
2010-09-01	12.23	12.68	12.23	12.39	422664
2010-09-02	12.45	12.83	12.43	12.82	416017
2010-09-03	12.97	13.32	12.96	13.21	373262
2010-09-07	13.14	13.34	12.99	13.16	623865
2010-09-08	12.93	13.00	12.46	12.65	1169899
2010-09-09	12.89	12.89	12.23	12.26	803100
2010-09-10	12.31	12.37	12.09	12.14	636170
2010-09-13	12.28	12.30	11.96	12.04	973903
2010-09-14	11.98	12.14	11.78	12.00	1079166
2010-09-15	11.97	12.14	11.65	12.05	842028
2010-09-16	11.97	12.18	11.88	12.15	425001
2010-09-17	12.25	12.25	11.85	11.98	578591
2010-09-20	12.04	12.51	11.86	12.46	540830
2010-09-21	12.46	12.53	12.25	12.32	351068
2010-09-22	12.26	12.59	12.01	12.23	418597
2010-09-23	12.08	12.60	12.00	12.32	430958
2010-09-24	12.53	12.94	12.53	12.88	554229
2010-09-27	12.89	12.94	12.65	12.84	418848
2010-09-28	12.83	13.00	12.47	12.98	366138
2010-09-29	12.90	13.20	12.86	13.07	278308
2010-09-30	13.20	13.46	13.14	13.20	745470
2010-10-01	13.28	13.43	13.10	13.28	440959
2010-10-04	13.25	13.25	12.87	12.94	389791
2010-10-05	13.10	13.42	13.00	13.35	1324656
2010-10-06	13.31	13.37	13.13	13.23	770700
2010-10-07	13.35	13.49	13.06	13.19	551124
2010-10-08	13.15	13.53	13.12	13.32	770740
2010-10-11	13.35	13.40	13.18	13.32	665888
2010-10-12	13.31	13.40	13.15	13.33	834402
2010-10-13	13.42	13.79	13.29	13.76	1720983
2010-10-14	13.78	14.03	13.63	13.99	794039
2010-10-15	14.12	14.21	13.71	13.75	960606
2010-10-18	13.76	13.92	13.60	13.87	524044
2010-10-19	13.68	13.85	13.33	13.49	737083
2010-10-20	13.59	13.87	13.45	13.76	674296
2010-10-21	13.89	13.98	13.63	13.67	823335
2010-10-22	14.00	14.07	12.97	13.25	1121257
2010-10-25	13.33	13.52	13.13	13.36	958257
2010-10-26	13.28	13.98	13.22	13.61	1164689
2010-10-27	13.53	13.54	13.24	13.29	1097166
2010-10-28	13.41	13.44	13.13	13.19	396896
2010-10-29	13.24	13.48	13.12	13.45	482130
2010-11-01	13.73	14.00	13.58	13.71	1280541
2010-11-02	13.98	14.01	13.74	14.01	749594
2010-11-03	14.01	14.53	14.01	14.52	1883019
2010-11-04	14.81	14.92	14.62	14.90	1113303
2010-11-05	14.87	15.49	14.73	15.27	2094283
2010-11-08	15.22	15.66	15.19	15.52	964256
2010-11-09	15.59	15.69	15.22	15.30	613100
2010-11-10	15.27	15.62	15.25	15.58	739594
2010-11-11	15.40	15.62	15.31	15.43	583228
2010-11-12	15.27	15.44	14.95	15.02	803731
2010-11-15	15.12	15.37	15.04	15.05	388744
2010-11-16	14.95	15.14	14.72	14.85	902115
2010-11-17	14.85	15.26	14.75	15.02	524760
2010-11-18	15.27	15.75	15.10	15.11	558898
2010-11-19	15.04	15.18	14.84	15.10	346189
2010-11-22	15.14	15.28	14.92	15.20	482398
2010-11-23	14.97	15.19	14.84	15.16	576723
2010-11-24	15.27	15.54	15.20	15.43	392045
2010-11-26	15.29	15.39	15.18	15.18	224971
2010-11-29	15.07	15.35	14.89	15.33	807882
2010-11-30	15.16	15.28	14.98	15.09	655661
2010-12-01	15.43	15.59	15.23	15.40	538434
2010-12-02	15.40	15.88	15.31	15.86	730594
2010-12-03	15.74	16.20	15.71	16.18	723440
2010-12-06	16.12	16.28	16.02	16.13	531358
2010-12-07	16.31	16.42	16.20	16.31	410696
2010-12-08	16.37	16.45	16.17	16.19	307520
2010-12-09	16.26	16.49	16.12	16.46	463057
2010-12-10	16.53	16.80	16.41	16.56	407750
2010-12-13	16.64	16.65	16.31	16.42	416321
2010-12-14	16.47	16.87	16.47	16.86	430515
2010-12-15	16.84	16.90	16.41	16.50	650857
2010-12-16	16.55	16.89	16.55	16.85	304821
2010-12-17	16.88	16.95	16.68	16.89	593946
2010-12-20	16.88	17.08	16.87	17.04	308112
2010-12-21	17.04	17.13	16.85	17.08	399547
2010-12-22	17.08	17.23	17.03	17.12	415994
2010-12-23	17.06	17.28	17.03	17.07	395380
2010-12-27	17.03	17.33	16.87	17.33	400815
2010-12-28	17.32	17.33	17.02	17.16	503039
2010-12-29	17.15	17.35	17.15	17.18	137864
2010-12-30	17.14	17.54	17.14	17.42	561439
2010-12-31	17.42	17.58	17.35	17.42	247354
2011-01-03	17.24	17.28	16.66	17.10	1033052
2011-01-04	17.15	17.18	16.62	16.90	1036084
2011-01-05	16.88	17.21	16.71	17.08	541327
2011-01-06	17.06	17.21	16.84	16.90	339413
2011-01-07	16.90	16.94	16.24	16.47	628781
2011-01-10	16.42	16.84	16.28	16.74	401594
2011-01-11	16.78	16.94	16.70	16.82	302389
2011-01-12	17.04	17.05	16.81	16.91	341534
2011-01-13	16.94	16.94	16.66	16.82	479837
2011-01-14	16.78	16.96	16.70	16.92	369946
2011-01-18	16.86	17.06	16.73	16.97	657771
2011-01-19	16.93	17.02	16.57	16.58	567779
2011-01-20	16.48	16.86	16.47	16.61	457713
2011-01-21	16.74	16.76	16.48	16.57	354785
2011-01-24	16.57	17.10	16.45	17.01	593236
2011-01-25	16.99	17.07	16.85	16.96	549670
2011-01-26	17.04	17.39	16.85	17.32	529102
2011-01-27	17.38	17.82	17.35	17.67	555755
2011-01-28	17.60	17.60	16.88	16.93	954063
2011-01-31	16.99	17.06	16.78	16.90	500907
2011-02-01	17.01	17.42	16.92	16.93	867398
2011-02-02	16.91	17.14	16.62	16.65	854200
2011-02-03	16.70	17.28	16.70	17.28	739752
2011-02-04	17.29	18.05	17.16	17.96	750000
2011-02-07	18.00	18.62	17.96	18.60	715548
2011-02-08	18.62	19.37	18.59	19.10	984643
2011-02-09	18.96	19.22	18.96	19.05	903534
2011-02-10	18.87	19.06	18.81	19.03	866658
2011-02-11	18.95	19.54	18.90	19.45	651311
2011-02-14	19.47	19.82	19.35	19.54	707817
2011-02-15	19.66	20.39	19.60	20.15	1136281
2011-02-16	21.37	22.10	20.96	21.00	2078177
2011-02-17	20.85	21.17	20.79	20.81	1323444
2011-02-18	20.92	21.69	20.87	21.13	633686
2011-02-22	20.82	20.96	20.51	20.62	593505
2011-02-23	20.71	20.71	19.71	20.12	781023
2011-02-24	20.12	20.26	19.80	19.97	817501
2011-02-25	20.12	20.43	19.96	20.27	597868
2011-02-28	20.47	20.59	20.25	20.37	371714
2011-03-01	20.52	20.52	19.66	19.70	764415
2011-03-02	19.68	20.14	19.63	20.10	440791
2011-03-03	20.23	20.57	20.00	20.19	391680
2011-03-04	20.28	20.34	19.68	19.87	449229
2011-03-07	20.01	20.21	19.08	19.48	1071025
2011-03-08	19.56	20.04	19.28	19.94	689710
2011-03-09	19.87	20.57	19.72	20.40	965546
2011-03-10	20.05	20.41	19.93	20.29	1136222
2011-03-11	20.04	20.81	19.87	20.73	1032384
2011-03-14	20.33	20.48	19.31	19.44	1028887
2011-03-15	18.88	19.40	18.81	19.29	1289152
2011-03-16	19.15	19.20	18.42	18.76	1254488
2011-03-17	19.06	19.36	18.91	19.00	917122
2011-03-18	19.26	19.26	18.60	18.69	3446741
2011-03-21	19.00	19.40	18.81	19.10	880021
2011-03-22	19.17	19.26	18.70	18.87	783972
2011-03-23	18.80	19.40	18.46	19.36	1148650
2011-03-24	19.40	19.74	19.30	19.55	516616
2011-03-25	19.59	20.26	19.59	19.91	689795
2011-03-28	19.93	20.24	19.43	19.59	423934
2011-03-29	19.56	20.07	19.46	19.83	411916
2011-03-30	19.98	20.49	19.91	20.41	368305
2011-03-31	20.33	20.48	19.87	20.02	556486
2011-04-01	20.22	20.66	20.19	20.41	327461
2011-04-04	20.49	20.57	19.91	19.99	272036
2011-04-05	19.96	20.85	19.94	20.63	411815
2011-04-06	20.73	20.99	20.46	20.93	414072
2011-04-07	20.90	21.52	20.83	21.06	374641
2011-04-08	21.19	21.23	20.35	20.52	377676
2011-04-11	20.49	20.74	20.21	20.37	259476
2011-04-12	20.15	20.42	19.36	19.56	771457
2011-04-13	19.74	19.74	19.18	19.36	619476
2011-04-14	19.23	19.54	18.85	19.52	725258
2011-04-15	19.50	19.57	19.19	19.28	515034
2011-04-18	18.93	19.38	18.82	19.36	494451
2011-04-19	19.50	19.60	19.02	19.10	408063
2011-04-20	19.40	20.00	19.37	19.99	443145
2011-04-21	20.19	20.44	19.79	20.38	528348
2011-04-25	20.40	20.49	19.86	20.17	304826
2011-04-26	20.19	20.42	19.96	20.31	440409
2011-04-27	20.34	20.80	20.29	20.54	596806
2011-04-28	22.30	23.10	21.14	23.06	1412520
2011-04-29	23.21	23.24	22.44	22.48	911397
2011-05-02	22.55	22.60	21.82	21.95	605023
2011-05-03	21.93	22.09	21.54	21.82	373029
2011-05-04	21.78	22.00	21.61	21.81	506776
2011-05-05	21.65	22.09	21.40	21.75	648536
2011-05-06	22.08	22.11	21.56	21.65	479045
2011-05-09	21.60	21.87	21.33	21.77	234391
2011-05-10	21.88	22.16	21.74	22.02	439140
2011-05-11	21.97	22.08	21.51	21.69	361561
2011-05-12	21.60	22.46	21.43	22.25	426349
2011-05-13	22.23	22.25	21.54	21.67	547826
2011-05-16	21.50	21.59	21.05	21.14	508888
2011-05-17	21.07	21.31	20.78	20.99	294193
2011-05-18	20.89	21.23	20.77	21.19	311919
2011-05-19	21.36	21.36	20.73	20.99	528370
2011-05-20	20.88	20.88	19.96	19.98	1058179
2011-05-23	19.56	20.07	19.54	19.86	615199
2011-05-24	19.96	20.10	19.76	19.90	321005
2011-05-25	19.82	20.16	19.65	19.92	314899
2011-05-26	19.68	20.13	19.68	20.08	505530
2011-05-27	20.13	20.32	19.89	20.28	399305
2011-05-31	20.47	20.79	20.30	20.76	553797
2011-06-01	20.73	20.94	19.99	20.08	623839
2011-06-02	19.98	20.22	19.73	19.98	525152
2011-06-03	19.68	20.16	19.22	19.97	814749
2011-06-06	19.91	20.00	19.72	19.74	607556
2011-06-07	19.82	20.60	19.82	19.99	509347
2011-06-08	19.88	20.04	19.70	19.81	741915
2011-06-09	19.69	20.46	19.50	20.13	466106
2011-06-10	19.98	20.03	19.39	19.83	586496
2011-06-13	19.88	20.07	19.25	19.25	1285371
2011-06-14	19.56	19.80	19.42	19.67	783005
2011-06-15	19.43	19.62	19.01	19.08	736187
2011-06-16	19.10	19.36	18.46	18.84	942722
2011-06-17	19.03	19.57	18.96	19.33	688775
2011-06-20	19.27	19.95	19.14	19.92	444470
2011-06-21	20.10	20.89	20.06	20.85	439189
2011-06-22	20.81	21.63	20.65	21.20	1095380
2011-06-23	20.88	21.70	20.75	21.63	772300
2011-06-24	21.65	21.79	21.31	21.53	745749
2011-06-27	21.55	21.98	21.40	21.77	437361
2011-06-28	21.85	22.35	21.70	22.32	808869
2011-06-29	22.44	22.82	22.37	22.57	586061
2011-06-30	22.60	22.99	22.40	22.74	717121
2011-07-01	22.73	23.10	22.37	22.98	996596
2011-07-05	22.94	22.94	22.51	22.70	1165664
2011-07-06	22.59	22.66	22.17	22.41	1001754
2011-07-07	22.58	23.94	22.58	23.63	822483
2011-07-08	23.17	23.47	22.75	23.28	494848
2011-07-11	22.90	23.21	22.61	22.88	591179
2011-07-12	22.81	23.36	22.77	23.13	761603
2011-07-13	23.32	23.65	23.08	23.26	748841
2011-07-14	23.40	23.55	22.71	23.00	600458
2011-07-15	23.35	23.62	23.25	23.48	1858644
2011-07-18	23.30	23.46	22.77	23.05	790277
2011-07-19	23.39	23.56	23.17	23.46	1574082
2011-07-20	23.56	23.56	23.14	23.40	939396
2011-07-21	21.36	23.63	21.13	23.25	1484623
2011-07-22	23.31	23.43	23.07	23.30	958374
2011-07-25	23.03	23.33	22.95	23.16	1250259
2011-07-26	23.20	24.00	23.10	23.96	1493718
2011-07-27	23.74	23.75	22.96	23.02	995608
2011-07-28	22.98	23.15	22.49	22.54	860737
2011-07-29	22.19	22.57	21.90	22.13	1077026
2011-08-01	22.45	22.45	21.27	21.47	904717
2011-08-02	21.32	21.66	20.45	20.50	1236352
2011-08-03	20.58	20.61	19.85	20.37	1095373
2011-08-04	20.09	20.09	19.08	19.08	1295846
2011-08-05	19.43	19.67	18.63	19.18	1800374
2011-08-08	18.54	19.10	17.65	17.66	2220868
2011-08-09	18.15	18.46	17.15	18.46	2272095
2011-08-10	17.85	17.94	16.87	16.97	1952483
2011-08-11	17.12	18.25	16.94	17.94	1615111
2011-08-12	17.75	18.23	17.21	17.90	1178809
2011-08-15	18.04	18.25	17.70	18.22	524210
2011-08-16	17.96	17.97	17.23	17.67	787060
2011-08-17	17.81	17.98	17.07	17.46	666078
2011-08-18	16.77	16.83	15.98	16.25	1421314
2011-08-19	15.81	16.84	15.80	16.12	1065202
2011-08-22	16.53	16.53	15.73	15.90	604861
2011-08-23	15.98	16.83	15.52	16.81	818847
2011-08-24	16.71	17.30	16.53	17.03	399588
2011-08-25	17.17	17.49	16.20	16.27	493483
2011-08-26	16.12	17.08	15.84	16.88	940646
2011-08-29	17.21	17.83	17.12	17.76	521976
2011-08-30	17.59	18.09	17.23	17.96	587432
2011-08-31	18.08	18.35	18.00	18.24	651685
2011-09-01	18.17	18.44	17.79	17.81	866404
2011-09-02	17.26	17.52	16.71	16.80	480629
2011-09-06	16.26	17.16	16.11	17.09	917028
2011-09-07	17.69	18.64	17.68	18.57	1116400
2011-09-08	18.37	18.61	17.59	17.64	640017
2011-09-09	17.49	17.66	16.96	17.47	840136
2011-09-12	17.03	17.70	16.92	17.68	728427
2011-09-13	17.71	18.77	17.60	18.32	929862
2011-09-14	18.50	18.85	17.95	18.59	473093
2011-09-15	18.88	18.93	18.49	18.58	480077
2011-09-16	18.72	19.28	18.64	19.18	874230
2011-09-19	18.68	18.70	17.96	18.39	549749
2011-09-20	18.50	18.73	17.81	17.83	296901
2011-09-21	17.85	17.97	16.62	16.68	621257
2011-09-22	15.99	16.18	15.43	15.59	1160016
2011-09-23	15.71	16.08	15.31	15.99	1743309
2011-09-26	16.14	16.29	15.46	16.28	643906
2011-09-27	16.73	17.65	16.73	17.12	846692
2011-09-28	17.10	17.16	16.20	16.27	1066108
2011-09-29	16.77	16.86	15.80	16.45	861951
2011-09-30	16.06	16.34	15.91	16.00	686213
2011-10-03	15.88	15.99	15.04	15.06	733968
2011-10-04	14.87	17.09	14.87	16.98	1301439
2011-10-05	17.01	17.65	16.64	17.36	994862
2011-10-06	17.28	18.05	17.14	17.96	639164
2011-10-07	18.05	18.28	17.47	17.64	522414
2011-10-10	18.01	18.53	17.91	18.49	452255
2011-10-11	18.23	18.62	17.82	18.51	474522
2011-10-12	18.68	19.15	18.37	18.99	602102
2011-10-13	18.85	19.11	18.47	18.66	384626
2011-10-14	18.94	19.60	18.67	19.05	550340
2011-10-17	18.88	19.11	18.25	18.29	466695
2011-10-18	18.28	19.00	17.74	18.82	576638
2011-10-19	18.75	19.20	18.48	18.60	426206
2011-10-20	18.65	19.15	18.32	19.02	468433
2011-10-21	19.40	20.21	19.23	20.07	648019
2011-10-24	20.06	21.26	20.00	21.10	531672
2011-10-25	20.93	21.23	20.51	20.70	438800
2011-10-26	21.00	21.04	20.14	20.70	417974
2011-10-27	21.55	22.01	21.15	21.40	736554
2011-10-28	21.47	21.77	20.49	21.03	599804
2011-10-31	20.63	20.98	20.39	20.39	455678
2011-11-01	19.29	20.25	19.19	19.80	824492
2011-11-02	20.53	22.18	20.25	21.69	2065327
2011-11-03	22.13	22.45	20.81	21.52	1072736
2011-11-04	21.47	21.65	21.04	21.45	754099
2011-11-07	21.45	21.71	20.99	21.54	450766
2011-11-08	21.82	21.95	20.86	21.64	668652
2011-11-09	20.83	21.01	20.07	20.17	523888
2011-11-10	20.62	20.62	19.87	20.05	741181
2011-11-11	20.51	21.27	20.22	20.90	718208
2011-11-14	20.75	21.09	20.35	20.57	395690
2011-11-15	20.39	20.90	20.33	20.77	377980
2011-11-16	20.50	20.90	19.99	20.06	342715
2011-11-17	20.13	20.29	19.62	19.89	421700
2011-11-18	19.95	20.16	19.69	19.95	352652
2011-11-21	19.50	19.59	19.05	19.46	430671
2011-11-22	19.36	19.82	19.24	19.72	373758
2011-11-23	19.38	19.46	18.53	18.54	492025
2011-11-25	18.34	18.53	17.96	18.00	359912
2011-11-28	18.85	19.24	18.70	18.92	426946
2011-11-29	19.01	19.15	18.63	19.07	382744
2011-11-30	20.18	20.30	19.75	20.29	587797
2011-12-01	20.15	20.75	19.65	20.14	517007
2011-12-02	20.49	20.65	20.09	20.21	447999
2011-12-05	20.70	21.04	20.57	20.87	466039
2011-12-06	20.83	20.87	20.54	20.62	382706
2011-12-07	20.83	21.16	20.22	20.70	534237
2011-12-08	20.51	20.69	20.06	20.23	427200
2011-12-09	20.32	21.04	20.15	20.84	651998
2011-12-12	20.51	20.74	20.14	20.62	383494
2011-12-13	20.83	20.85	19.63	19.74	371571
2011-12-14	19.48	19.80	19.14	19.43	438244
2011-12-15	19.79	19.93	19.41	19.55	418783
2011-12-16	19.82	20.25	19.62	19.82	560567
2011-12-19	19.99	19.99	18.37	18.48	698323
2011-12-20	18.99	19.52	18.86	19.44	485846
2011-12-21	19.29	19.53	18.81	19.40	341066
2011-12-22	19.45	19.83	19.29	19.33	267947
2011-12-23	19.34	19.55	19.31	19.39	196263
2011-12-27	19.31	19.62	19.19	19.40	136634
2011-12-28	19.39	19.44	19.02	19.06	188241
2011-12-29	19.16	19.37	19.00	19.30	156311
2011-12-30	19.28	19.42	19.14	19.25	147752
2012-01-03	19.79	20.00	19.52	19.56	444499
2012-01-04	19.37	19.63	19.15	19.26	239424
2012-01-05	19.04	19.18	18.47	19.01	638491
2012-01-06	19.07	19.14	18.53	18.58	419831
2012-01-09	18.70	19.33	18.57	19.30	350508
2012-01-10	19.74	20.13	19.67	19.90	401146
2012-01-11	19.80	20.00	19.67	19.81	238499
2012-01-12	19.86	20.21	19.81	20.19	333190
2012-01-13	20.05	21.13	19.81	21.04	783253
2012-01-17	21.26	21.26	20.92	21.11	388352
2012-01-18	21.11	22.15	20.94	22.10	524168
2012-01-19	22.13	22.30	21.82	22.13	737781
2012-01-20	22.13	22.20	21.66	21.90	280210
2012-01-23	21.84	22.20	21.78	22.13	252394
2012-01-24	21.94	22.50	21.84	22.04	497438
2012-01-25	22.00	22.47	21.92	22.41	366278
2012-01-26	22.53	22.88	22.37	22.59	552361
2012-01-27	22.44	23.28	22.34	23.07	512302
2012-01-30	22.85	23.10	22.68	22.92	290156
2012-01-31	23.14	23.14	22.30	22.38	285174
2012-02-01	22.60	23.37	22.60	22.91	452322
2012-02-02	22.90	23.39	22.81	22.91	439701
2012-02-03	23.32	24.03	23.25	23.91	381118
2012-02-06	23.87	24.30	23.54	24.08	222222
2012-02-07	24.12	24.45	23.93	24.03	299289
2012-02-08	24.03	24.45	23.77	23.94	178902
2012-02-09	23.94	24.30	23.66	24.13	190744
2012-02-10	23.78	23.93	23.43	23.69	208040
2012-02-13	24.04	24.24	23.91	24.16	213101
2012-02-14	23.96	24.78	23.73	24.77	666035
2012-02-15	24.74	25.00	23.27	23.58	1136167
2012-02-16	23.75	24.19	23.50	24.15	433683
2012-02-17	24.24	24.47	24.02	24.03	358667
2012-02-21	24.19	24.27	23.76	23.78	578468
2012-02-22	23.80	23.97	23.57	23.80	540264
2012-02-23	23.79	24.35	23.76	24.03	510313
2012-02-24	23.96	24.52	23.82	24.14	443307
2012-02-27	23.95	24.62	23.95	24.53	643132
2012-02-28	24.62	24.89	24.36	24.64	714344
2012-02-29	24.68	24.91	24.05	24.08	534930
2012-03-01	24.27	24.68	24.14	24.52	777068
2012-03-02	24.57	24.86	24.20	24.51	678387
2012-03-05	24.47	24.47	24.15	24.43	338135
2012-03-06	24.06	24.11	23.68	23.85	504138
2012-03-07	23.96	23.99	23.43	23.80	314581
2012-03-08	23.95	24.16	23.65	24.11	248652
2012-03-09	24.14	24.43	24.01	24.34	341480
2012-03-12	24.31	24.36	23.74	23.88	337745
2012-03-13	24.12	24.41	23.85	24.40	339198
2012-03-14	24.48	25.15	24.42	25.09	686824
2012-03-15	25.12	25.90	24.98	25.40	757571
2012-03-16	25.30	25.35	24.49	24.55	568313
2012-03-19	24.55	24.75	23.97	24.47	417720
2012-03-20	24.20	24.56	23.93	24.53	302556
2012-03-21	24.50	24.75	24.24	24.60	318516
2012-03-22	24.28	24.55	24.05	24.43	276377
2012-03-23	24.37	24.47	23.76	24.44	292509
2012-03-26	24.68	25.28	24.68	25.25	409985
2012-03-27	25.22	25.28	24.97	25.03	644106
2012-03-28	25.09	25.20	24.77	25.11	376258
2012-03-29	24.80	25.04	24.52	24.96	443400
2012-03-30	25.19	25.23	24.41	24.63	625252
2012-04-02	24.53	24.92	24.42	24.70	862017
2012-04-03	25.22	25.98	25.09	25.89	1306449
2012-04-04	25.54	26.10	25.52	26.05	782545
2012-04-05	25.91	26.34	25.86	25.94	575605
2012-04-09	25.63	25.94	25.40	25.87	546050
2012-04-10	25.82	25.82	24.89	24.93	840704
2012-04-11	25.28	25.67	25.13	25.66	462405
2012-04-12	25.64	26.07	25.47	25.81	338416
2012-04-13	25.67	26.04	25.35	25.50	256372
2012-04-16	25.74	26.20	25.33	25.92	339231
2012-04-17	26.20	26.87	26.15	26.53	624202
2012-04-18	26.51	26.88	26.29	26.67	390386
2012-04-19	26.65	26.89	26.27	26.86	747578
2012-04-20	27.33	27.58	26.80	27.13	648934
2012-04-23	26.60	26.85	26.21	26.52	813018
2012-04-24	26.46	26.82	26.11	26.56	785408
2012-04-25	27.01	27.25	26.32	26.84	809705
2012-04-26	26.00	26.91	26.00	26.85	836204
2012-04-27	27.00	27.28	26.51	27.16	537771
2012-04-30	27.20	27.20	26.38	26.44	491315
2012-05-01	26.44	27.32	26.21	27.07	838119
2012-05-02	26.83	27.27	26.63	27.19	584627
2012-05-03	27.24	27.42	26.57	26.75	528783
2012-05-04	26.57	26.98	26.11	26.18	647867
2012-05-07	26.25	26.61	26.00	26.42	665166
2012-05-08	25.95	26.18	25.19	25.68	681342
2012-05-09	25.30	25.97	25.26	25.72	438776
2012-05-10	25.87	26.29	25.84	26.13	538236
2012-05-11	25.92	26.50	25.73	25.93	328443
2012-05-14	25.56	25.78	25.15	25.24	420279
2012-05-15	25.29	25.87	25.22	25.39	282680
2012-05-16	25.46	25.99	25.32	25.35	273987
2012-05-17	25.39	25.39	24.14	24.22	610162
2012-05-18	24.21	24.40	23.55	24.08	569007
2012-05-21	24.11	24.89	24.05	24.69	437474
2012-05-22	24.75	25.36	24.59	24.83	328688
2012-05-23	24.59	25.10	24.42	24.97	434118
2012-05-24	24.96	25.25	24.67	25.13	404979
2012-05-25	25.12	25.17	24.65	24.81	504551
2012-05-29	25.00	25.20	24.57	25.15	538482
2012-05-30	24.87	24.98	24.28	24.42	457717
2012-05-31	24.52	24.71	24.00	24.58	456688
2012-06-01	23.93	24.15	23.34	23.49	1151842
2012-06-04	23.75	23.78	22.87	23.12	1062111
2012-06-05	23.05	23.30	22.80	23.18	700960
2012-06-06	23.44	23.95	23.31	23.84	734132
2012-06-07	24.17	24.35	23.45	23.57	443457
2012-06-08	23.47	23.95	23.33	23.82	337208
2012-06-11	24.04	24.04	23.40	23.40	538912
2012-06-12	23.58	23.89	23.45	23.79	437707
2012-06-13	23.66	23.99	23.11	23.18	873664
2012-06-14	23.20	23.64	23.05	23.56	622976
2012-06-15	23.63	23.87	23.44	23.76	568104
2012-06-18	23.53	23.68	23.35	23.63	343739
2012-06-19	23.71	24.15	23.67	23.99	955502
2012-06-20	23.94	23.99	23.62	23.66	506033
2012-06-21	23.58	23.65	23.19	23.23	1652257
2012-06-22	23.40	23.40	22.58	22.61	1020042
2012-06-25	22.16	22.35	21.24	21.30	1085744
2012-06-26	21.38	21.46	20.43	20.87	1634497
2012-06-27	20.90	21.13	20.72	20.97	794777
2012-06-28	20.68	20.96	20.26	20.94	914568
2012-06-29	21.43	21.66	21.15	21.24	1023455
2012-07-02	21.37	21.87	21.32	21.87	729257
2012-07-03	21.88	22.73	21.78	22.72	473840
2012-07-05	22.74	23.53	22.74	23.49	926839
2012-07-06	23.18	23.47	23.10	23.30	899617
2012-07-09	23.18	23.30	22.90	23.08	448814
2012-07-10	23.38	23.79	23.07	23.30	462751
2012-07-11	23.24	23.43	23.03	23.33	485737
2012-07-12	23.08	23.46	22.88	23.40	494077
2012-07-13	23.43	23.99	23.40	23.98	389211
2012-07-16	23.88	24.00	23.58	23.72	339797
2012-07-17	23.91	24.14	23.47	23.84	211920
2012-07-18	23.78	24.43	23.67	24.28	254111
2012-07-19	24.46	24.70	24.25	24.68	370206
2012-07-20	24.50	24.79	24.08	24.53	470036
2012-07-23	24.10	24.43	23.91	24.22	389936
2012-07-24	22.52	23.45	22.45	22.70	1093455
2012-07-25	22.89	23.25	22.69	22.90	364024
2012-07-26	23.32	23.54	22.83	22.97	516181
2012-07-27	23.15	24.33	23.15	24.09	419936
2012-07-30	24.05	24.29	23.62	23.65	322039
2012-07-31	23.77	24.10	22.77	23.90	294994
2012-08-01	24.19	24.45	23.46	23.49	378951
2012-08-02	23.33	24.20	23.33	23.64	361466
2012-08-03	24.00	24.87	23.94	24.77	278286
2012-08-06	24.77	25.36	24.72	24.72	371774
2012-08-07	24.94	25.42	24.89	25.02	384193
2012-08-08	24.75	25.22	24.43	25.10	390749
2012-08-09	25.10	25.25	24.76	24.98	296509
2012-08-10	24.93	25.07	24.54	25.06	152671
2012-08-13	25.09	25.09	24.45	25.03	195166
2012-08-14	25.13	25.59	24.95	25.03	153206
2012-08-15	24.92	25.40	24.92	25.37	231628
2012-08-16	25.40	25.84	25.34	25.59	275605
2012-08-17	25.61	26.17	25.59	25.93	312749
2012-08-20	25.93	26.03	25.46	25.82	269703
2012-08-21	25.88	26.19	25.55	25.70	119217
2012-08-22	25.63	25.85	25.44	25.69	182536
2012-08-23	25.71	25.80	25.55	25.65	203982
2012-08-24	25.55	25.95	25.40	25.75	172356
2012-08-27	25.88	26.07	25.71	25.85	152201
2012-08-28	25.89	26.19	25.79	26.14	195813
2012-08-29	26.20	26.43	26.14	26.40	202533
2012-08-30	26.32	26.54	26.24	26.40	173268
2012-08-31	26.56	26.83	26.28	26.64	256338
2012-09-04	26.61	27.55	26.61	27.16	407159
2012-09-05	27.21	27.55	27.16	27.40	447830
2012-09-06	27.50	28.52	27.43	28.50	490389
2012-09-07	28.62	29.09	28.27	28.79	372471
2012-09-10	28.80	29.25	28.73	28.86	445417
2012-09-11	29.46	29.50	28.82	29.25	397641
2012-09-12	29.46	29.69	29.17	29.31	300339
2012-09-13	29.36	30.23	29.14	29.94	537156
2012-09-14	29.99	30.62	29.99	30.18	502529
2012-09-17	30.15	30.35	29.91	30.32	297971
2012-09-18	30.26	30.26	29.99	30.19	263496
2012-09-19	30.19	30.95	30.09	30.62	271771
2012-09-20	30.42	30.67	30.06	30.46	226045
2012-09-21	30.90	31.04	30.48	30.66	515487
2012-09-24	30.49	30.82	30.33	30.70	242744
2012-09-25	30.91	31.04	30.57	30.61	515870
2012-09-26	30.60	30.61	29.96	30.01	398868
2012-09-27	30.16	30.63	29.94	30.34	286824
2012-09-28	30.15	30.31	29.61	30.09	279931
2012-10-01	30.21	30.76	29.88	29.98	375811
2012-10-02	30.21	30.42	29.55	30.24	263199
2012-10-03	30.39	30.90	30.13	30.85	369580
2012-10-04	30.94	31.97	30.94	31.79	350122
2012-10-05	32.02	32.35	31.50	31.66	283710
2012-10-08	31.59	32.19	31.49	32.11	176784
2012-10-09	31.88	32.22	31.63	31.86	188670
2012-10-10	31.24	31.42	30.64	31.13	353360
2012-10-11	31.36	31.47	30.63	30.73	362688
2012-10-12	30.64	30.83	30.49	30.70	260570
2012-10-15	30.73	31.07	30.28	30.73	393555
2012-10-16	30.97	31.02	30.49	30.58	387797
2012-10-17	29.74	30.26	29.74	29.99	730483
2012-10-18	30.06	31.07	29.99	30.92	543348
2012-10-19	30.85	31.37	30.66	30.88	308158
2012-10-22	30.70	31.09	30.57	30.95	219612
2012-10-23	30.57	30.85	29.98	30.48	371943
2012-10-24	30.70	30.72	30.31	30.34	215973
2012-10-25	30.55	30.87	29.36	29.67	499258
2012-10-26	29.74	30.13	29.25	29.67	343372
2012-10-31	29.82	31.02	29.46	30.60	317250
2012-11-01	30.75	31.87	30.23	31.60	441152
2012-11-02	31.84	31.84	28.44	28.90	1151926
2012-11-05	29.00	29.14	28.36	28.47	376942
2012-11-06	28.72	29.19	28.45	28.87	337244
2012-11-07	28.27	28.40	27.46	27.52	423060
2012-11-08	27.45	27.47	26.59	26.77	430257
2012-11-09	26.72	26.94	26.27	26.48	353106
2012-11-12	26.50	27.00	26.41	26.72	360246
2012-11-13	26.56	27.26	26.54	26.86	247081
2012-11-14	26.85	26.99	26.10	26.18	441515
2012-11-15	26.22	27.18	26.22	27.07	572606
2012-11-16	27.00	27.76	27.00	27.56	546930
2012-11-19	28.07	29.11	27.94	28.75	668695
2012-11-20	28.59	28.65	28.14	28.29	492653
2012-11-21	28.26	28.64	28.16	28.27	363487
2012-11-23	28.39	28.70	28.22	28.70	210532
2012-11-26	28.50	28.96	27.50	27.96	529863
2012-11-27	27.93	28.95	27.77	28.37	402867
2012-11-28	28.31	28.92	27.88	28.90	304204
2012-11-29	29.09	29.21	28.63	28.98	216560
2012-11-30	29.07	29.28	28.82	29.13	518859
2012-12-03	29.21	29.41	28.99	29.21	246079
2012-12-04	29.12	29.81	28.89	29.70	351323
2012-12-05	29.76	29.90	29.10	29.26	215808
2012-12-06	29.26	29.64	29.01	29.40	160708
2012-12-07	29.59	29.59	28.96	29.17	135747
2012-12-10	29.11	29.42	28.82	29.03	145566
2012-12-11	29.25	29.50	28.94	29.08	155372
2012-12-12	29.31	29.38	28.61	28.74	194693
2012-12-13	28.73	28.98	27.98	28.17	234369
2012-12-14	28.25	28.82	28.17	28.73	285959
2012-12-17	28.87	29.24	28.51	29.20	263593
2012-12-18	29.30	30.12	29.22	29.72	227180
2012-12-19	29.65	30.03	29.43	29.62	150971
2012-12-20	30.04	30.04	29.48	29.69	244050
2012-12-21	29.36	29.86	29.11	29.59	393148
2012-12-24	29.47	29.73	29.30	29.32	88968
2012-12-26	29.37	29.50	28.69	29.05	188877
2012-12-27	29.06	29.19	28.19	29.11	144329
2012-12-28	28.94	29.02	28.64	28.65	105518
2012-12-31	28.63	30.26	28.51	30.09	196892
2013-01-02	30.58	30.91	30.07	30.55	407956
2013-01-03	30.60	31.93	30.47	31.67	371070
2013-01-04	31.83	32.36	31.53	31.92	413422
2013-01-07	31.64	31.81	31.17	31.48	199047
2013-01-08	31.40	31.57	31.00	31.35	254268
2013-01-09	31.38	31.69	31.30	31.35	213973
2013-01-10	31.40	31.50	30.67	31.01	229396
2013-01-11	31.07	31.07	30.29	30.57	243941
2013-01-14	30.53	30.79	29.95	30.58	361046
2013-01-15	30.35	31.66	30.22	31.56	288619
2013-01-16	31.36	31.67	31.17	31.43	249282
2013-01-17	31.46	31.60	30.91	31.14	212718
2013-01-18	31.13	31.42	30.78	31.29	218792
2013-01-22	31.26	31.26	30.57	31.01	241206
2013-01-23	31.83	32.86	31.54	32.32	931967
2013-01-24	32.53	33.35	32.03	32.15	636076
2013-01-25	32.34	32.34	31.50	32.27	408207
2013-01-28	32.26	32.74	32.15	32.57	535762
2013-01-29	32.56	32.57	31.83	32.48	323922
2013-01-30	32.40	32.51	31.50	31.69	447499
2013-01-31	32.00	33.11	31.84	32.92	751182
2013-02-01	33.08	33.26	32.43	33.10	253164
2013-02-04	32.80	32.93	32.52	32.60	237166
2013-02-05	32.74	33.59	32.33	33.57	561749
2013-02-06	33.93	34.34	31.25	32.84	727451
2013-02-07	32.82	33.41	32.03	32.31	760273
2013-02-08	32.47	32.67	32.08	32.51	511701
2013-02-11	32.45	32.63	32.10	32.31	328977
2013-02-12	32.36	32.52	31.93	32.00	289362
2013-02-13	32.06	32.29	31.72	31.85	190844
2013-02-14	31.78	32.00	31.51	31.90	316558
2013-02-15	32.04	32.43	31.25	31.48	479107
2013-02-19	31.63	31.63	31.25	31.40	515720
2013-02-20	31.47	31.57	31.10	31.12	450482
2013-02-21	31.07	31.48	30.32	30.43	359114
2013-02-22	30.65	30.99	30.42	30.49	274916
2013-02-25	30.69	30.69	29.49	29.53	479227
2013-02-26	29.64	29.87	28.87	29.32	709212
2013-02-27	29.31	29.85	29.30	29.63	639526
2013-02-28	29.63	30.10	29.52	29.76	701951
2013-03-01	29.63	29.83	29.39	29.78	784236
2013-03-04	29.55	30.30	29.55	30.09	606031
2013-03-05	30.38	31.06	30.37	30.67	602962
2013-03-06	30.78	31.50	30.78	31.41	369540
2013-03-07	31.38	32.05	31.18	31.89	412449
2013-03-08	32.19	32.27	31.78	32.23	165473
2013-03-11	32.11	32.45	31.91	32.15	288330
2013-03-12	32.36	33.25	32.28	33.05	461578
2013-03-13	33.22	33.76	33.22	33.40	248990
2013-03-14	33.41	33.54	32.85	32.97	266767
2013-03-15	33.01	33.60	33.01	33.54	484766
2013-03-18	33.05	33.33	32.81	33.27	238934
2013-03-19	33.28	33.60	32.54	33.29	569677
2013-03-20	33.48	33.77	33.30	33.74	284427
2013-03-21	33.49	33.81	33.25	33.43	430414
2013-03-22	33.57	33.75	33.38	33.57	250715
2013-03-25	33.68	33.95	33.17	33.36	357682
2013-03-26	33.48	33.49	33.22	33.34	255472
2013-03-27	32.99	33.50	32.99	33.36	195993
2013-03-28	33.38	33.44	33.15	33.36	260216
2013-04-01	33.33	33.44	32.66	32.82	243249
2013-04-02	33.02	33.27	32.67	32.80	191340
2013-04-03	32.80	33.02	31.00	31.37	435904
2013-04-04	31.36	31.36	30.83	31.21	303591
2013-04-05	30.77	30.98	30.50	30.93	243562
2013-04-08	30.98	31.31	30.83	31.20	281190
2013-04-09	31.35	31.52	31.09	31.14	207484
2013-04-10	31.19	31.88	30.92	31.84	283919
2013-04-11	31.82	32.31	31.56	32.19	372163
2013-04-12	32.14	32.28	31.56	32.10	266977
2013-04-15	31.81	31.81	29.72	29.95	427731
2013-04-16	30.34	30.49	29.93	30.45	540676
2013-04-17	30.07	30.07	28.55	29.17	613624
2013-04-18	29.46	29.51	28.51	28.57	638214
2013-04-19	28.81	28.81	28.12	28.58	436867
2013-04-22	28.69	28.69	27.93	28.44	419695
2013-04-23	28.69	28.86	28.46	28.80	335998
2013-04-24	28.97	29.47	28.61	29.43	593681
2013-04-25	29.64	30.70	29.61	30.19	445730
2013-04-26	30.24	30.25	29.58	29.80	360947
2013-04-29	30.35	31.66	29.34	31.42	636703
2013-04-30	31.63	31.63	30.76	30.92	298319
2013-05-01	30.65	30.96	29.94	30.09	383719
2013-05-02	30.22	31.18	29.96	31.10	309717
2013-05-03	31.64	32.21	31.37	31.39	480110
2013-05-06	31.39	31.82	31.24	31.78	413229
2013-05-07	31.91	32.45	31.68	32.44	219657
2013-05-08	32.34	32.70	32.14	32.23	370321
2013-05-09	32.16	32.33	31.60	31.85	239924
2013-05-10	31.96	32.73	31.88	32.09	252730
2013-05-13	32.12	32.12	31.31	31.42	328066
2013-05-14	31.41	32.28	31.34	32.07	318920
2013-05-15	32.06	32.39	31.80	31.87	323048
2013-05-16	31.67	31.99	30.94	31.01	276158
2013-05-17	31.13	32.53	31.12	32.32	429693
2013-05-20	32.04	32.62	31.98	32.51	449187
2013-05-21	32.45	32.88	32.45	32.68	285775
2013-05-22	32.67	32.91	31.91	32.21	350539
2013-05-23	31.72	32.45	31.65	32.20	266939
2013-05-24	31.90	32.22	31.60	32.11	156100
2013-05-28	32.66	33.40	32.66	32.91	202830
2013-05-29	32.60	32.87	32.30	32.51	170671
2013-05-30	32.52	32.70	32.00	32.18	193086
2013-05-31	31.82	32.80	31.72	32.11	253500
2013-06-03	32.11	32.49	31.60	32.43	373137
2013-06-04	32.47	32.70	31.73	32.07	259615
2013-06-05	32.00	32.09	31.09	31.13	142411
2013-06-06	31.05	31.50	30.75	31.21	222166
2013-06-07	31.49	32.37	31.46	31.97	442433
2013-06-10	32.22	33.52	32.09	33.32	349023
2013-06-11	32.63	32.93	32.18	32.29	287207
2013-06-12	32.63	32.70	31.38	31.41	210668
2013-06-13	31.32	32.06	31.25	32.05	195137
2013-06-14	31.97	32.32	31.49	31.60	211943
2013-06-17	31.98	31.98	30.87	31.12	469191
2013-06-18	31.22	31.67	30.78	31.46	467139
2013-06-19	31.51	31.51	30.90	30.93	233627
2013-06-20	30.48	30.55	29.73	29.97	453495
2013-06-21	29.69	29.92	28.54	28.67	855367
2013-06-24	28.22	28.61	27.61	28.40	434423
2013-06-25	28.71	29.09	28.14	28.89	447097
2013-06-26	29.17	29.43	28.90	29.36	301029
2013-06-27	29.60	30.14	29.54	30.12	239522
2013-06-28	30.08	30.84	30.02	30.54	553212
2013-07-01	30.71	31.67	30.64	30.90	449074
2013-07-02	30.91	31.19	30.36	30.65	229028
2013-07-03	30.62	30.99	30.39	30.85	132304
2013-07-05	31.32	31.93	30.79	31.89	313804
2013-07-08	32.00	32.49	31.80	32.45	311884
2013-07-09	32.65	33.07	32.35	32.91	397291
2013-07-10	32.85	33.14	32.50	33.05	235703
2013-07-11	33.32	33.66	32.89	33.15	540799
2013-07-12	33.10	33.21	32.90	33.04	276345
2013-07-15	33.14	33.77	33.13	33.59	547077
2013-07-16	33.60	33.60	32.92	33.32	478216
2013-07-17	33.44	33.50	32.54	33.28	365129
2013-07-18	33.32	33.51	33.22	33.30	266037
2013-07-19	33.25	33.46	32.96	33.05	397922
2013-07-22	33.06	33.23	32.77	33.09	309393
2013-07-23	33.20	33.56	33.20	33.43	326171
2013-07-24	33.50	34.55	33.42	33.69	478037
2013-07-25	33.72	34.45	33.11	34.39	384980
2013-07-26	34.24	34.68	33.98	34.25	239831
2013-07-29	34.28	35.19	34.28	35.17	372450
2013-07-30	35.30	36.09	35.07	36.00	586509
2013-07-31	36.36	38.45	36.25	37.18	733668
2013-08-01	37.67	38.47	37.66	38.31	454783
2013-08-02	38.18	38.75	37.83	38.72	316506
2013-08-05	38.62	38.62	38.00	38.40	255407
2013-08-06	38.26	39.13	37.93	38.71	480404
2013-08-07	38.41	38.61	37.91	38.51	238503
2013-08-08	38.68	39.60	38.51	38.91	298126
2013-08-09	38.74	39.36	38.59	39.01	240883
2013-08-12	38.79	40.33	38.46	40.18	548628
2013-08-13	40.25	41.16	40.07	41.14	443712
2013-08-14	40.94	42.14	40.94	41.81	913304
2013-08-15	41.22	41.40	41.02	41.26	617569
2013-08-16	40.99	41.81	40.92	41.02	411099
2013-08-19	41.02	41.66	40.75	40.81	370280
2013-08-20	40.90	41.51	40.69	41.21	304019
2013-08-21	40.89	41.05	40.24	40.63	233352
2013-08-22	40.71	41.02	39.54	40.46	349811
2013-08-23	40.66	40.68	40.05	40.22	612019
2013-08-26	40.24	41.17	39.78	40.47	296478
2013-08-27	40.12	40.16	39.02	39.16	459037
2013-08-28	39.04	39.55	38.96	39.00	282412
2013-08-29	39.00	39.94	38.85	39.62	216346
2013-08-30	39.48	40.07	38.64	39.03	352928
2013-09-03	39.69	40.60	39.54	40.06	336945
2013-09-04	40.08	41.04	39.97	40.92	346962
2013-09-05	41.10	41.48	40.51	40.75	334076
2013-09-06	40.91	41.05	39.45	40.66	404130
2013-09-09	40.83	41.56	40.79	41.52	323523
2013-09-10	41.79	42.61	41.54	42.57	215574
2013-09-11	42.57	43.19	42.16	42.73	385611
2013-09-12	42.84	42.84	41.30	41.42	426454
2013-09-13	41.46	41.75	41.31	41.50	404081
2013-09-16	42.21	42.25	41.56	41.98	322949
2013-09-17	41.95	42.47	41.76	42.26	235096
2013-09-18	42.14	42.62	41.51	42.41	434419
2013-09-19	42.55	43.18	42.50	42.99	256936
2013-09-20	43.18	43.29	42.72	42.86	558208
2013-09-23	42.74	43.00	41.89	42.81	378906
2013-09-24	42.99	43.29	42.11	42.61	184335
2013-09-25	42.66	43.14	42.23	42.49	294804
2013-09-26	42.49	43.12	42.34	42.70	159513
2013-09-27	42.37	42.85	42.11	42.23	155031
2013-09-30	41.79	42.92	41.13	42.73	386996
2013-10-01	42.69	43.15	42.36	42.77	247518
2013-10-02	42.11	43.43	41.76	43.40	209904
2013-10-03	43.47	43.48	42.70	42.92	376910
2013-10-04	43.06	44.34	42.75	43.92	509827
2013-10-07	43.25	43.73	41.90	42.49	388356
2013-10-08	42.30	42.33	40.09	40.12	498288
2013-10-09	40.17	40.39	39.03	39.63	635669
2013-10-10	40.32	40.77	39.91	40.70	475583
2013-10-11	40.51	41.31	39.96	41.31	281523
2013-10-14	41.00	41.70	40.45	41.60	205801
2013-10-15	41.54	41.64	40.30	40.49	413807
2013-10-16	40.95	41.82	40.77	41.54	307327
2013-10-17	41.33	42.18	41.01	41.95	406254
2013-10-18	42.34	42.48	41.93	42.44	322052
2013-10-21	42.39	42.52	41.79	42.11	206054
2013-10-22	42.20	42.78	41.50	41.54	352483
2013-10-23	41.16	41.25	39.78	39.89	469056
2013-10-24	39.99	40.27	39.52	40.00	612659
2013-10-25	40.28	40.53	39.30	39.50	299578
2013-10-28	39.46	39.59	39.25	39.51	377460
2013-10-29	39.80	40.18	37.07	38.19	869524
2013-10-30	38.33	38.80	37.95	38.40	623583
2013-10-31	38.49	39.78	38.11	39.62	533309
2013-11-01	39.62	41.66	39.25	41.53	888702
2013-11-04	41.53	42.20	41.43	41.59	433826
2013-11-05	41.39	41.45	40.52	40.62	355232
2013-11-06	40.65	40.88	39.91	40.24	289787
2013-11-07	40.34	40.66	38.95	39.02	381976
2013-11-08	39.13	40.11	39.13	39.44	231337
2013-11-11	39.44	39.69	39.07	39.28	419977
2013-11-12	39.24	40.67	39.11	40.60	321016
2013-11-13	40.38	42.53	40.30	42.04	425388
2013-11-14	41.93	42.30	41.01	41.28	292138
2013-11-15	41.28	42.57	40.98	42.56	438196
2013-11-18	42.75	43.06	41.98	42.28	455052
2013-11-19	42.17	43.00	40.99	41.25	275313
2013-11-20	41.35	42.10	41.00	41.22	282389
2013-11-21	41.51	42.67	41.19	42.33	209881
2013-11-22	42.40	42.84	42.29	42.71	117527
2013-11-25	42.77	43.35	42.58	43.11	236764
2013-11-26	43.14	43.61	43.14	43.41	182767
2013-11-27	43.42	44.26	43.23	44.18	195918
2013-11-29	44.44	44.68	43.89	44.42	118610
2013-12-02	44.41	44.69	43.80	44.12	363522
2013-12-03	43.90	44.47	43.90	44.43	297174
2013-12-04	44.34	45.12	44.17	44.54	270659
2013-12-05	44.40	45.57	44.16	44.86	305778
2013-12-06	45.51	45.84	45.00	45.28	228634
2013-12-09	45.38	45.93	45.09	45.28	269073
2013-12-10	45.09	45.62	44.91	45.07	172056
2013-12-11	45.14	45.22	44.39	44.53	160877
2013-12-12	44.48	45.00	43.88	44.60	275355
2013-12-13	44.69	45.05	44.08	44.49	171173
2013-12-16	44.24	45.52	44.12	45.47	229883
2013-12-17	45.47	45.73	44.53	44.69	343802
2013-12-18	44.63	46.23	44.30	46.04	457422
2013-12-19	46.04	46.26	45.80	46.02	560686
2013-12-20	46.43	46.47	45.70	46.25	508414
2013-12-23	46.62	46.95	46.43	46.83	206642
2013-12-24	46.75	47.42	46.66	47.05	74746
2013-12-26	47.16	47.55	47.16	47.42	128598
2013-12-27	47.61	47.79	46.55	46.75	136032
2013-12-30	46.75	47.47	46.54	47.00	491329
2013-12-31	47.02	47.34	46.77	47.16	147666
2014-01-02	46.88	47.08	46.55	46.77	156366
2014-01-03	46.79	46.98	46.32	46.51	287536
2014-01-06	46.55	46.65	45.64	45.89	171146
2014-01-07	45.94	46.39	45.52	46.05	201094
2014-01-08	45.95	46.16	45.44	45.96	284496
2014-01-09	46.04	46.12	45.28	45.57	147444
2014-01-10	45.55	45.90	44.95	45.40	152907
2014-01-13	45.18	46.03	44.10	44.26	433120
2014-01-14	44.27	45.31	43.78	45.17	429069
2014-01-15	45.15	45.15	43.07	43.39	541695
2014-01-16	43.22	43.79	42.70	43.66	357614
2014-01-17	43.64	44.10	43.59	43.75	221888
2014-01-21	43.92	44.55	43.75	44.14	229688
2014-01-22	44.31	44.43	43.93	44.29	167262
2014-01-23	44.10	44.10	43.28	43.53	138566
2014-01-24	43.10	43.10	42.18	42.36	299438
2014-01-27	42.42	42.84	41.38	42.26	278686
2014-01-28	42.12	42.95	41.74	42.12	359327
2014-01-29	41.83	42.48	41.44	41.60	256238
2014-01-30	42.08	43.65	41.84	43.13	407025
2014-01-31	42.29	43.93	42.14	42.91	292577
2014-02-03	42.93	43.59	40.00	40.28	444146
2014-02-04	40.66	41.89	40.44	41.24	286399
2014-02-05	40.92	41.40	39.78	41.10	336512
2014-02-06	41.24	42.11	41.11	41.78	144504
2014-02-07	42.02	42.38	41.43	42.04	256274
2014-02-10	42.04	42.17	41.15	41.25	193403
2014-02-11	41.30	41.95	41.24	41.60	257343
2014-02-12	41.62	42.18	41.12	41.61	421228
2014-02-13	42.11	42.52	40.21	41.98	357151
2014-02-14	41.93	42.50	41.18	42.12	314355
2014-02-18	42.24	42.82	42.05	42.09	268273
2014-02-19	41.89	43.37	41.89	42.14	298493
2014-02-20	42.16	42.44	41.50	41.87	147417
2014-02-21	42.00	42.30	41.87	42.09	148529
2014-02-24	42.06	42.79	41.66	42.40	176808
2014-02-25	42.41	42.75	42.27	42.56	202623
2014-02-26	42.77	43.50	42.70	43.18	172474
2014-02-27	43.17	44.30	43.17	43.96	261016
2014-02-28	44.08	44.47	43.11	43.29	196125
2014-03-03	42.86	43.62	42.41	43.40	247489
2014-03-04	43.64	44.81	43.57	44.61	325782
2014-03-05	44.61	44.82	44.39	44.50	185368
2014-03-06	44.47	44.65	43.81	44.39	223318
2014-03-07	44.77	46.07	44.47	45.92	343142
2014-03-10	45.80	45.93	44.97	45.22	113514
2014-03-11	45.25	45.45	44.26	44.42	126577
2014-03-12	44.22	44.81	44.01	44.52	134727
2014-03-13	44.64	44.84	43.50	43.52	162669
2014-03-14	43.45	44.24	43.15	44.12	137492
2014-03-17	44.54	45.01	43.89	44.31	96413
2014-03-18	44.24	45.12	44.10	44.86	94696
2014-03-19	44.90	45.03	43.87	44.42	85441
2014-03-20	44.15	44.90	44.15	44.67	96803
2014-03-21	44.88	46.37	44.56	45.47	316738
2014-03-24	45.57	45.57	44.12	44.29	147159
2014-03-25	44.71	44.82	42.38	42.93	277496
2014-03-26	43.33	43.33	41.65	41.77	363627
2014-03-27	41.75	42.04	40.54	41.01	420376
2014-03-28	41.04	42.58	41.04	41.30	215381
2014-03-31	41.49	42.99	41.27	42.76	256373
2014-04-01	43.02	43.62	42.87	43.04	273863
2014-04-02	44.18	44.94	43.98	44.20	952250
2014-04-03	44.33	45.17	44.06	45.08	264488
2014-04-04	45.32	45.52	43.75	44.10	248505
2014-04-07	43.88	44.19	42.46	42.85	230565
2014-04-08	42.77	43.22	42.40	42.54	242169
2014-04-09	42.72	43.90	42.40	43.69	307777
2014-04-10	43.64	43.83	42.03	42.27	226934
2014-04-11	41.70	42.65	41.09	41.61	213856
2014-04-14	42.18	42.33	41.27	42.06	256809
2014-04-15	42.08	42.30	41.05	41.94	214459
2014-04-16	42.33	43.09	42.02	42.71	185592
2014-04-17	42.54	43.47	42.54	43.05	196207
2014-04-21	43.20	43.34	42.20	42.52	117306
2014-04-22	42.58	43.22	42.39	42.93	200035
2014-04-23	42.95	43.22	42.72	43.08	265141
2014-04-24	43.96	46.85	43.58	44.98	807120
2014-04-25	44.97	45.07	43.70	44.03	426200
2014-04-28	44.26	45.17	43.58	45.01	340044
2014-04-29	45.22	45.32	44.41	44.68	401619
2014-04-30	44.73	46.01	44.28	45.86	440195
2014-05-01	45.92	47.00	45.23	46.71	481858
2014-05-02	46.88	47.92	46.62	47.45	354053
2014-05-05	47.30	47.58	46.67	47.50	211516
2014-05-06	47.29	47.39	46.11	46.22	347525
2014-05-07	46.21	46.47	45.12	45.82	276845
2014-05-08	45.73	47.64	45.38	45.56	518908
2014-05-09	45.40	46.06	45.03	45.85	393486
2014-05-12	46.15	47.46	45.94	47.10	617198
2014-05-13	47.15	47.30	46.07	46.09	316121
2014-05-14	46.03	46.13	45.11	45.25	483882
2014-05-15	44.96	45.15	44.40	44.67	374674
2014-05-16	44.67	44.98	44.42	44.90	231473
2014-05-19	44.76	45.51	44.76	45.21	266117
2014-05-20	44.97	44.97	44.11	44.36	436888
2014-05-21	44.71	45.92	44.71	45.90	296619
2014-05-22	46.08	46.60	45.82	45.84	244977
2014-05-23	45.84	46.58	45.72	46.51	356909
2014-05-27	46.92	47.47	46.70	47.07	222829
2014-05-28	47.02	47.02	46.27	46.38	213037
2014-05-29	46.55	46.65	45.77	46.50	250668
2014-05-30	46.57	46.91	46.26	46.52	341351
2014-06-02	46.36	46.59	45.84	46.15	447329
2014-06-03	46.08	47.73	46.03	47.00	439114
2014-06-04	46.89	47.67	46.34	47.62	250616
2014-06-05	47.49	48.59	46.98	48.35	371428
2014-06-06	48.27	49.12	48.27	48.53	390756
2014-06-09	48.55	49.13	48.27	48.90	291771
2014-06-10	48.76	48.81	48.36	48.48	228141
2014-06-11	48.20	48.31	47.44	47.60	250872
2014-06-12	47.40	47.41	45.32	45.47	591591
2014-06-13	45.74	46.07	44.80	45.14	398076
2014-06-16	45.18	46.38	45.04	46.32	395344
2014-06-17	46.25	46.60	45.97	46.50	272707
2014-06-18	46.45	46.82	46.20	46.73	314797
2014-06-19	46.80	47.03	46.32	46.93	209410
2014-06-20	47.97	48.89	47.53	48.25	649681
2014-06-23	48.25	48.54	47.72	47.75	309338
2014-06-24	47.55	47.78	46.89	46.95	292023
2014-06-25	46.69	46.93	46.17	46.82	456038
2014-06-26	46.89	47.22	46.10	47.17	706151
2014-06-27	46.97	48.79	46.85	48.79	3633437
2014-06-30	48.76	49.86	48.48	49.50	708913
2014-07-01	50.00	50.46	49.82	49.99	459769
2014-07-02	50.24	50.70	49.97	50.15	564317
2014-07-03	50.43	51.27	50.40	51.16	483363
2014-07-07	51.06	51.44	50.24	50.44	350956
2014-07-08	50.44	50.61	49.52	49.94	453997
2014-07-09	49.95	50.60	49.95	50.35	260171
2014-07-10	49.50	50.23	49.17	50.00	325708
2014-07-11	50.01	50.27	49.56	49.87	285751
2014-07-14	50.19	50.36	49.85	50.02	251500
2014-07-15	50.01	50.25	49.24	49.55	313739
2014-07-16	50.12	50.18	49.19	49.33	220203
2014-07-17	49.01	49.11	48.02	48.09	364860
2014-07-18	48.28	48.94	47.91	48.89	248995
2014-07-21	48.66	48.84	48.29	48.59	245855
2014-07-22	49.07	50.04	48.20	48.56	468816
2014-07-23	48.73	49.17	48.47	49.04	314118
2014-07-24	49.05	50.22	49.03	49.81	485071
2014-07-25	49.83	50.03	48.18	48.36	591233
2014-07-28	48.41	48.58	47.55	48.25	439196
2014-07-29	48.38	48.48	48.02	48.04	332072
2014-07-30	48.31	48.55	46.89	47.36	524027
2014-07-31	47.38	47.90	46.35	46.45	659849
2014-08-01	46.49	47.26	46.26	46.89	386905
2014-08-04	46.98	47.52	46.88	47.36	261395
2014-08-05	47.07	47.74	46.73	46.96	155696
2014-08-06	46.59	47.42	46.50	46.59	241129
2014-08-07	46.65	46.96	46.26	46.56	338909
2014-08-08	46.66	47.33	46.55	47.25	234242
2014-08-11	47.66	48.02	47.33	47.59	167880
2014-08-12	47.55	47.96	46.95	47.18	170047
2014-08-13	47.30	47.77	46.72	47.38	165287
2014-08-14	47.62	48.26	47.30	47.89	170505
2014-08-15	48.32	48.50	47.01	47.22	293359
2014-08-18	47.67	47.96	47.48	47.84	209915
2014-08-19	48.11	48.39	47.67	47.91	192130
2014-08-20	47.91	48.23	47.59	48.18	210541
2014-08-21	48.18	48.30	47.55	47.93	167229
2014-08-22	47.99	48.07	47.45	47.69	251443
2014-08-25	47.92	48.46	47.77	48.34	155549
2014-08-26	48.38	48.74	48.02	48.45	143119
2014-08-27	48.38	48.57	48.04	48.12	151834
2014-08-28	47.80	48.20	47.27	47.96	111573
2014-08-29	47.98	48.40	47.78	47.97	113011
2014-09-02	48.17	48.39	47.51	47.77	246246
2014-09-03	47.93	48.15	47.66	47.70	232091
2014-09-04	47.77	48.08	47.33	47.50	246637
2014-09-05	47.20	47.50	46.87	47.43	185867
2014-09-08	47.40	47.40	46.08	46.21	402864
2014-09-09	46.21	46.55	45.85	46.06	394642
2014-09-10	46.04	46.15	44.58	44.79	431829
2014-09-11	44.46	44.68	43.69	44.06	675000
2014-09-12	44.06	44.29	43.56	43.78	575330
2014-09-15	43.67	44.01	43.46	43.51	416307
2014-09-16	43.44	43.80	43.26	43.56	459766
2014-09-17	43.55	44.16	43.45	43.70	606580
2014-09-18	43.84	44.45	43.84	44.21	325919
2014-09-19	44.34	44.38	43.59	43.67	317702
2014-09-22	43.63	43.64	42.70	42.79	360613
2014-09-23	42.57	42.88	41.35	41.38	593685
2014-09-24	41.50	41.95	41.10	41.90	522136
2014-09-25	41.72	41.82	40.92	41.25	360243
2014-09-26	41.32	41.83	41.23	41.58	303046
2014-09-29	41.26	41.53	40.99	41.31	527061
2014-09-30	41.33	41.54	40.56	40.59	1041108
2014-10-01	40.43	40.51	39.82	39.99	669786
2014-10-02	40.75	41.86	40.74	41.09	1627009
2014-10-03	41.60	43.75	41.49	43.55	1315115
2014-10-06	43.65	43.84	42.43	42.50	514146
2014-10-07	42.24	42.28	41.39	41.51	434159
2014-10-08	41.45	42.51	41.27	42.49	529570
2014-10-09	42.35	42.46	41.28	41.37	257399
2014-10-10	41.38	42.09	41.17	41.44	461126
2014-10-13	40.95	40.99	37.25	37.51	1318973
2014-10-14	37.61	38.38	37.48	37.80	451034
2014-10-15	37.14	38.65	36.36	38.26	729933
2014-10-16	37.60	39.88	37.55	39.24	578164
2014-10-17	39.88	40.48	39.63	40.05	512165
2014-10-20	39.86	40.93	39.76	40.34	287570
2014-10-21	40.46	41.46	40.41	41.14	412831
2014-10-22	41.10	41.88	40.16	40.21	336055
2014-10-23	40.80	42.77	40.80	42.55	554618
2014-10-24	42.66	43.04	41.95	42.99	264019
2014-10-27	42.72	42.80	41.75	42.45	518476
2014-10-28	42.96	44.72	42.54	44.41	558142
2014-10-29	44.90	44.94	42.39	43.79	761838
2014-10-30	43.81	44.53	43.66	44.40	334352
2014-10-31	44.92	45.33	44.49	45.24	388828
2014-11-03	45.64	45.94	44.83	45.15	574689
2014-11-04	45.15	45.53	44.64	44.90	510483
2014-11-05	45.90	46.66	45.76	46.56	647400
2014-11-06	46.05	46.96	45.78	46.88	287156
2014-11-07	46.80	46.99	46.29	46.99	405029
2014-11-10	46.99	47.51	46.55	47.10	412656
2014-11-11	47.02	47.54	46.93	47.42	236694
2014-11-12	47.28	48.32	47.05	47.99	389454
2014-11-13	48.07	48.25	47.79	47.96	93888
2014-11-14	47.65	47.95	47.40	47.59	247659
2014-11-17	47.37	47.99	46.93	47.30	497309
2014-11-18	47.30	48.15	46.88	47.36	325392
2014-11-19	47.48	47.57	47.06	47.44	216533
2014-11-20	47.04	47.72	46.95	47.58	323066
2014-11-21	48.17	48.83	47.93	48.21	335275
2014-11-24	48.30	48.42	47.79	47.94	331373
2014-11-25	48.25	48.43	47.79	47.91	270452
2014-11-26	47.94	47.98	47.31	47.50	286897
2014-11-28	47.50	47.95	46.95	47.35	158228
2014-12-01	47.13	47.20	46.30	46.42	309947
2014-12-02	46.53	48.07	46.47	47.90	344087
2014-12-03	47.91	49.44	47.70	48.93	337170
2014-12-04	48.76	49.07	48.37	48.63	270779
2014-12-05	48.84	48.99	48.49	48.87	216419
2014-12-08	48.59	48.91	47.86	48.13	165511
2014-12-09	47.34	48.70	47.34	48.61	163799
2014-12-10	48.39	48.82	47.55	47.76	227764
2014-12-11	48.00	49.05	47.64	48.19	176066
2014-12-12	47.72	48.56	47.57	47.81	321353
2014-12-15	48.03	48.26	46.88	47.44	232403
2014-12-16	47.24	47.88	46.60	46.73	320781
2014-12-17	46.82	48.04	46.29	47.91	266910
2014-12-18	48.80	48.83	47.85	48.60	238523
2014-12-19	48.91	49.58	48.43	49.22	299817
2014-12-22	49.28	49.59	49.02	49.45	131785
2014-12-23	49.64	50.71	49.55	49.96	290927
2014-12-24	49.99	50.40	49.75	49.84	60993
2014-12-26	50.01	50.15	49.43	49.59	122189
2014-12-29	49.56	50.45	49.52	50.43	223178
2014-12-30	50.17	50.47	49.62	49.94	195601
2014-12-31	50.07	50.34	49.02	49.07	515933
2015-01-02	49.23	49.62	48.16	49.08	250484
2015-01-05	49.03	49.03	47.86	48.23	295440
2015-01-06	48.43	49.34	47.68	48.68	692263
2015-01-07	49.17	49.86	47.88	48.94	420748
2015-01-08	49.44	50.41	49.44	49.88	378412
2015-01-09	49.71	49.81	49.06	49.31	279420
2015-01-12	49.32	49.53	48.52	49.03	359058
2015-01-13	49.46	50.01	47.82	48.26	230982
2015-01-14	47.42	47.90	46.53	47.35	346957
2015-01-15	47.40	47.60	46.09	46.13	215233
2015-01-16	46.01	47.52	46.01	47.44	247777
2015-01-20	47.85	47.89	46.03	46.62	308120
2015-01-21	46.62	47.52	46.20	47.25	268791
2015-01-22	47.58	48.27	47.26	48.19	310024
2015-01-23	48.30	48.98	47.76	48.84	185933
2015-01-26	49.34	50.47	48.85	50.45	367166
2015-01-27	49.47	50.25	49.04	50.09	246200
2015-01-28	49.97	50.36	49.03	49.19	200115
2015-01-29	49.52	49.98	48.87	49.85	410124
2015-01-30	49.52	49.67	48.14	48.35	360331
2015-02-02	48.44	48.47	46.74	48.26	356859
2015-02-03	48.99	50.84	48.93	50.74	308888
2015-02-04	50.66	51.10	50.15	50.28	221784
2015-02-05	50.74	51.71	50.58	51.57	275363
2015-02-06	51.42	52.48	51.25	52.19	400800
2015-02-09	52.00	52.44	51.66	51.97	244803
2015-02-10	52.46	52.70	51.53	52.18	355718
2015-02-11	49.25	50.36	47.32	48.46	1087925
2015-02-12	48.71	48.96	47.69	47.96	1095626
2015-02-13	47.96	49.15	47.96	49.02	545880
2015-02-17	48.97	49.26	47.67	47.70	577558
2015-02-18	47.65	47.70	47.30	47.66	402882
2015-02-19	48.00	48.83	47.68	48.35	599623
2015-02-20	48.24	48.24	47.67	48.10	450775
2015-02-23	48.12	48.53	47.55	47.80	436723
2015-02-24	47.75	48.00	47.52	47.87	598160
2015-02-25	47.98	48.23	47.56	47.79	409009
2015-02-26	47.69	48.15	47.69	48.00	275677
2015-02-27	48.14	49.38	47.80	49.33	771378
2015-03-02	49.54	50.63	49.54	50.56	580393
2015-03-03	50.57	50.58	49.12	49.76	615342
2015-03-04	49.44	49.79	48.66	48.79	433194
2015-03-05	48.82	49.34	48.64	49.30	356864
2015-03-06	48.86	49.27	48.70	48.76	346881
2015-03-09	48.72	49.12	48.08	49.08	322805
2015-03-10	48.59	48.71	47.88	48.15	391122
2015-03-11	48.00	48.85	47.90	48.76	414985
2015-03-12	49.06	50.40	48.76	50.37	348804
2015-03-13	50.31	50.46	49.18	49.86	290969
2015-03-16	50.06	50.64	49.86	50.59	255252
2015-03-17	50.31	51.02	50.31	50.60	222942
2015-03-18	50.34	50.99	49.67	50.82	206257
2015-03-19	50.74	50.98	50.37	50.91	239682
2015-03-20	50.83	50.89	50.00	50.59	410087
2015-03-23	50.59	51.18	50.31	50.74	255604
2015-03-24	50.69	51.25	50.23	51.00	365714
2015-03-25	51.21	51.21	49.76	49.79	194916
2015-03-26	49.76	49.97	49.01	49.63	289733
2015-03-27	49.59	50.68	49.51	50.49	293639
2015-03-30	50.81	51.60	50.65	51.49	267715
2015-03-31	51.20	51.61	51.05	51.49	380829
2015-04-01	51.27	51.45	50.43	50.85	214396
2015-04-02	51.18	52.76	51.18	52.67	674106
2015-04-06	52.42	53.64	52.15	53.40	700418
2015-04-07	53.48	53.70	52.80	53.19	444657
2015-04-08	53.07	53.34	52.24	52.87	304944
2015-04-09	52.94	53.11	52.10	52.87	219803
2015-04-10	52.99	53.17	52.60	52.63	181461
2015-04-13	52.72	52.84	52.04	52.36	235275
2015-04-14	52.46	52.62	51.84	51.96	195658
2015-04-15	52.36	52.67	52.06	52.39	249199
2015-04-16	52.38	53.50	51.78	53.13	403849
2015-04-17	52.55	52.55	51.52	51.87	365441
2015-04-20	52.08	53.58	51.99	53.19	396049
2015-04-21	53.74	54.09	52.76	53.19	231456
2015-04-22	53.65	53.66	52.41	53.28	261092
2015-04-23	53.26	53.86	52.86	52.99	192764
2015-04-24	53.03	53.30	52.55	53.27	203178
2015-04-27	53.41	53.54	52.54	52.70	405390
2015-04-28	52.63	52.69	48.60	50.22	1064574
2015-04-29	50.20	50.65	49.42	49.96	430184
2015-04-30	48.75	49.89	48.33	48.81	585406
2015-05-01	48.85	49.10	48.09	48.90	467670
2015-05-04	49.15	50.03	48.94	49.93	445559
2015-05-05	50.07	50.19	49.45	49.53	479519
2015-05-06	49.53	50.93	48.63	50.78	793263
2015-05-07	50.92	51.43	50.49	50.54	351921
2015-05-08	51.01	51.70	50.72	51.20	289001
2015-05-11	51.21	51.62	51.02	51.25	175971
2015-05-12	51.07	51.27	50.60	50.77	434193
2015-05-13	50.59	51.21	50.02	50.27	359299
2015-05-14	50.70	50.70	49.75	49.99	315456
2015-05-15	49.98	51.13	49.97	50.79	306959
2015-05-18	50.95	51.44	50.44	51.24	275856
2015-05-19	51.29	51.54	51.00	51.08	269291
2015-05-20	51.33	51.49	50.85	51.21	167274
2015-05-21	51.01	51.82	50.85	51.47	215549
2015-05-22	51.41	51.56	50.66	50.94	192022
2015-05-26	50.91	51.02	50.07	50.09	153788
2015-05-27	50.08	50.87	50.00	50.74	152956
2015-05-28	50.85	52.11	50.48	52.05	576134
2015-05-29	51.89	52.26	51.58	51.61	323571
2015-06-01	51.79	51.80	50.84	51.05	312200
2015-06-02	50.66	51.65	50.55	51.26	170577
2015-06-03	51.53	53.02	51.15	52.56	363719
2015-06-04	52.26	52.78	51.95	52.22	251395
2015-06-05	52.15	52.78	51.47	52.77	234004
2015-06-08	52.74	53.35	52.33	52.35	171521
2015-06-09	52.24	52.65	51.67	51.81	115970
2015-06-10	52.08	52.61	52.07	52.20	190601
2015-06-11	52.34	52.99	51.98	52.31	212526
2015-06-12	52.11	52.43	51.88	52.18	124913
2015-06-15	51.83	52.03	51.43	51.66	189052
2015-06-16	51.56	52.54	51.47	52.25	133716
2015-06-17	52.35	52.75	51.90	52.09	202682
2015-06-18	52.31	52.87	52.30	52.58	140093
2015-06-19	52.37	52.87	51.75	52.52	273215
2015-06-22	52.99	52.99	52.24	52.39	171673
2015-06-23	52.44	53.29	52.35	53.15	171110
2015-06-24	53.15	53.53	53.03	53.06	153128
2015-06-25	53.29	53.32	52.65	52.99	143703
2015-06-26	53.10	54.14	52.60	53.97	670109
2015-06-29	53.18	53.38	51.75	51.78	305501
2015-06-30	52.43	52.52	51.40	52.11	339456
2015-07-01	52.79	52.86	52.03	52.62	223512
2015-07-02	52.58	52.77	52.06	52.23	195272
2015-07-06	51.74	52.66	51.19	51.91	662717
2015-07-07	51.86	51.86	50.57	50.83	495270
2015-07-08	50.46	50.64	48.95	49.52	328711
2015-07-09	50.17	50.17	49.38	49.71	360511
2015-07-10	50.30	50.43	49.69	49.91	363389
2015-07-13	50.67	51.62	50.66	51.54	469969
2015-07-14	51.43	52.73	51.43	52.63	305734
2015-07-15	52.76	53.21	52.45	52.56	319234
2015-07-16	52.60	53.30	52.51	53.28	262972
2015-07-17	53.49	53.49	52.73	52.95	186854
2015-07-20	52.91	53.20	52.59	52.89	179093
2015-07-21	52.79	53.12	51.58	51.62	162314
2015-07-22	51.47	51.62	51.20	51.57	165075
2015-07-23	52.14	52.42	51.55	51.63	157439
2015-07-24	51.80	51.98	49.93	50.22	239878
2015-07-27	49.90	49.94	49.27	49.42	182174
2015-07-28	49.77	50.63	49.32	50.17	244635
2015-07-29	50.95	52.88	50.95	52.58	502932
2015-07-30	52.65	53.49	52.21	53.16	289944
2015-07-31	53.46	54.32	53.09	54.00	278694
2015-08-03	54.03	54.23	52.72	53.13	250605
2015-08-04	53.26	53.79	53.01	53.25	156936
2015-08-05	53.59	54.31	53.45	54.21	257462
2015-08-06	54.35	54.39	52.99	53.25	386903
2015-08-07	53.12	53.32	52.33	52.87	229829
2015-08-10	53.14	54.24	53.14	53.71	160822
2015-08-11	53.26	53.62	52.65	53.07	174072
2015-08-12	52.39	52.89	51.83	52.48	187620
2015-08-13	52.39	53.05	52.09	52.78	184788
2015-08-14	52.78	53.13	52.56	53.02	133290
2015-08-17	52.87	53.69	52.38	53.69	194363
2015-08-18	53.69	54.09	53.00	53.38	157150
2015-08-19	52.94	53.20	52.22	52.47	185847
2015-08-20	52.02	52.20	51.00	51.03	142875
2015-08-21	50.70	50.70	49.03	49.06	325839
2015-08-24	44.29	48.74	43.39	47.49	481109
2015-08-25	48.33	49.68	48.00	48.00	411504
2015-08-26	49.03	49.84	48.01	49.69	253622
2015-08-27	50.15	51.53	50.15	50.88	246562
2015-08-28	50.71	51.96	50.68	51.41	390252
2015-08-31	51.13	51.50	50.39	50.60	369882
2015-09-01	49.53	50.15	48.95	49.22	230854
2015-09-02	49.86	50.44	49.07	49.81	323314
2015-09-03	49.88	50.66	49.44	49.77	176501
2015-09-04	49.24	49.80	49.07	49.61	165323
2015-09-08	50.41	51.31	50.12	51.14	185676
2015-09-09	51.14	51.75	50.81	50.93	217617
2015-09-10	50.78	51.29	50.19	50.96	175896
2015-09-11	50.55	51.01	50.18	51.00	169436
2015-09-14	51.04	51.06	50.26	50.42	140695
2015-09-15	50.60	51.01	50.05	50.99	149519
2015-09-16	50.91	51.74	50.87	51.72	220460
2015-09-17	51.71	53.28	51.60	52.58	158161
2015-09-18	51.83	52.18	51.40	51.56	253654
2015-09-21	51.86	52.67	51.38	51.92	196639
2015-09-22	51.00	51.18	50.16	50.52	243877
2015-09-23	50.49	51.00	50.18	50.69	144949
2015-09-24	50.39	50.70	47.76	48.79	1075879
2015-09-25	49.33	49.70	48.84	49.26	527644
2015-09-28	49.04	49.18	45.94	46.26	500416
2015-09-29	46.49	49.32	45.95	47.19	804549
2015-09-30	48.23	48.65	47.70	48.44	835689
2015-10-01	48.67	49.18	48.06	48.80	400379
2015-10-02	48.17	50.19	47.87	50.17	328044
2015-10-05	50.55	51.24	50.55	51.22	203486
2015-10-06	51.13	51.84	50.15	50.50	219416
2015-10-07	50.93	51.06	50.01	50.75	153113
2015-10-08	50.60	51.59	50.60	51.43	156846
2015-10-09	51.42	51.45	50.79	50.91	196218
2015-10-12	51.05	51.42	50.46	51.04	100688
2015-10-13	50.78	51.14	49.95	50.04	244943
2015-10-14	50.36	50.83	49.21	49.54	312436
2015-10-15	49.79	50.75	49.40	50.59	248338
2015-10-16	50.68	50.81	50.19	50.80	168039
2015-10-19	50.61	51.27	50.61	51.00	163229
2015-10-20	50.92	51.52	50.87	51.20	92788
2015-10-21	51.33	51.33	50.40	50.43	167923
2015-10-22	50.68	51.15	50.27	50.70	202455
2015-10-23	51.23	51.23	50.01	50.84	161935
2015-10-26	50.69	51.02	50.37	50.88	215770
2015-10-27	50.52	50.77	49.37	49.61	248729
2015-10-28	49.76	51.11	48.92	51.10	495107
2015-10-29	50.37	50.37	47.21	48.41	518677
2015-10-30	48.41	49.57	48.09	48.84	318928
2015-11-02	48.99	49.35	48.37	49.29	350411
2015-11-03	49.18	50.05	49.01	50.04	267159
2015-11-04	49.77	49.89	48.89	49.78	280784
2015-11-05	50.23	50.23	49.42	49.77	180682
2015-11-06	49.32	49.97	48.88	49.32	313955
2015-11-09	49.17	49.20	47.52	47.93	267789
2015-11-10	47.84	48.16	47.36	48.10	214949
2015-11-11	48.23	48.23	46.94	47.10	317102
2015-11-12	46.71	47.24	45.59	45.61	448908
2015-11-13	45.34	45.66	43.37	43.80	572042
2015-11-16	43.80	44.75	43.80	44.64	452292
2015-11-17	44.97	46.05	44.65	44.85	391070
2015-11-18	44.80	45.21	44.68	45.10	231073
2015-11-19	45.15	45.53	44.84	45.01	288542
2015-11-20	45.31	45.95	45.30	45.55	355776
2015-11-23	45.38	46.15	45.38	45.77	285748
2015-11-24	45.45	46.61	45.27	46.47	229221
2015-11-25	46.55	47.06	46.49	46.70	144177
2015-11-27	46.90	47.32	46.61	46.87	121104
2015-11-30	46.93	47.11	46.22	46.66	292642
2015-12-01	46.75	46.93	46.01	46.47	172867
2015-12-02	46.50	46.60	45.86	46.27	176053
2015-12-03	46.47	46.47	45.07	45.61	320965
2015-12-04	46.20	46.38	45.22	45.84	226800
2015-12-07	45.73	45.76	44.90	45.35	318810
2015-12-08	44.82	45.53	44.65	45.12	242863
2015-12-09	44.88	45.77	44.72	45.07	269649
2015-12-10	45.07	45.23	44.59	44.69	198256
2015-12-11	44.00	44.38	43.87	44.09	340452
2015-12-14	44.05	44.49	43.00	43.86	522676
2015-12-15	44.25	44.49	43.45	43.86	363335
2015-12-16	44.19	44.31	43.25	44.12	324479
2015-12-17	44.14	44.14	43.22	43.24	251199
2015-12-18	42.82	43.04	41.91	41.98	574255
2015-12-21	42.21	42.35	41.30	41.79	411232
2015-12-22	42.00	42.68	41.75	41.85	691661
2015-12-23	42.24	43.13	41.86	43.09	320972
2015-12-24	42.81	42.81	42.03	42.21	273451
2015-12-28	42.07	42.39	41.69	42.09	260083
2015-12-29	42.35	43.30	42.15	43.27	603609
2015-12-30	43.16	43.24	42.40	42.50	474243
2015-12-31	42.38	42.75	42.11	42.34	666558
2016-01-04	41.44	41.72	40.62	40.77	655445
2016-01-05	41.01	41.41	39.00	39.40	1065332
2016-01-06	37.84	37.96	36.05	36.60	1552350
2016-01-07	36.10	37.00	35.21	35.29	1178549
2016-01-08	35.69	35.95	34.82	34.91	1013336
2016-01-11	35.30	35.79	34.83	35.54	861456
2016-01-12	35.80	35.80	33.38	34.68	1402530
2016-01-13	34.98	35.11	33.67	33.81	1017173
2016-01-14	33.74	34.70	33.09	34.23	627073
2016-01-15	33.29	33.74	33.10	33.54	557072
2016-01-19	33.60	33.91	31.74	32.38	777445
2016-01-20	31.86	33.43	31.36	32.94	1319200
2016-01-21	33.05	33.51	32.39	32.76	767021
2016-01-22	33.33	33.55	33.08	33.41	924962
2016-01-25	32.96	33.45	32.75	32.85	374083
2016-01-26	33.03	33.28	32.79	33.16	402308
2016-01-27	33.01	33.31	31.68	31.93	758802
2016-01-28	32.07	32.07	29.71	30.51	1383955
2016-01-29	30.69	31.37	30.51	31.37	813425
2016-02-01	31.33	32.21	30.80	31.89	688372
2016-02-02	31.38	31.61	29.90	30.42	901949
2016-02-03	30.83	30.91	29.41	29.96	1317589
2016-02-04	29.88	31.50	29.77	31.47	896430
2016-02-05	31.43	31.54	30.75	31.06	1480635
2016-02-08	30.24	31.12	29.77	30.09	867602
2016-02-09	29.58	31.24	29.56	30.27	850370
2016-02-10	30.47	31.60	30.47	31.11	925163
2016-02-11	31.82	32.60	29.50	31.36	1149813
2016-02-12	31.42	31.83	30.53	31.39	980081
2016-02-16	32.06	33.39	31.71	33.29	1025656
2016-02-17	33.28	34.66	33.00	34.25	753462
2016-02-18	34.22	34.86	33.95	34.63	831764
2016-02-19	34.50	34.71	33.67	33.96	908217
2016-02-22	34.24	35.34	34.09	34.83	899756
2016-02-23	35.10	36.68	35.10	36.11	964945
2016-02-24	35.27	37.17	34.91	37.07	1191464
2016-02-25	37.24	37.59	36.53	37.35	799155
2016-02-26	37.67	37.84	37.11	37.70	721836
2016-02-29	38.00	38.24	37.55	37.72	890799
2016-03-01	37.77	38.46	37.49	38.13	1119075
2016-03-02	38.23	38.77	37.77	38.19	1061240
2016-03-03	38.21	39.79	38.18	39.75	873262
2016-03-04	39.92	40.55	38.81	39.23	979358
2016-03-07	38.96	40.02	38.85	40.02	705819
2016-03-08	39.52	39.85	38.06	38.53	743385
2016-03-09	38.83	39.46	38.56	39.06	629320
2016-03-10	39.26	39.59	38.53	39.28	656646
2016-03-11	39.57	40.83	39.28	40.77	794656
2016-03-14	40.42	40.42	39.25	39.85	641030
2016-03-15	39.60	39.60	37.78	37.98	670603
2016-03-16	37.71	38.01	37.47	37.87	551640
2016-03-17	37.97	38.60	37.57	38.45	507561
2016-03-18	38.59	39.47	38.58	39.34	507094
2016-03-21	39.26	39.54	39.03	39.50	306008
2016-03-22	39.34	39.72	38.80	38.89	542263
2016-03-23	38.86	38.86	38.07	38.11	297552
2016-03-24	38.01	38.45	37.59	38.38	197575
2016-03-28	38.34	38.66	38.07	38.12	225766
2016-03-29	37.82	39.02	37.67	38.85	358425
2016-03-30	39.01	39.55	38.90	39.30	336230
2016-03-31	39.26	39.40	37.58	37.90	709602
2016-04-01	37.40	37.59	36.02	36.70	751235
2016-04-04	36.84	36.84	35.57	35.82	878830
2016-04-05	35.64	35.99	35.34	35.68	701070
2016-04-06	35.77	36.01	35.50	35.74	599032
2016-04-07	35.85	35.86	34.06	34.35	834990
2016-04-08	34.63	34.63	33.90	33.97	567815
2016-04-11	34.29	34.71	34.03	34.20	435711
2016-04-12	34.43	35.09	34.14	34.86	402091
2016-04-13	35.05	36.63	35.05	36.54	595702
2016-04-14	36.49	37.24	36.25	36.32	581837
2016-04-15	36.14	36.27	35.65	35.79	516814
2016-04-18	35.80	36.33	35.55	36.23	631605
2016-04-19	36.50	36.88	36.21	36.51	321405
2016-04-20	36.36	36.71	36.25	36.60	445047
2016-04-21	36.51	36.67	35.34	35.47	680434
2016-04-22	34.76	36.25	34.43	35.99	856607
2016-04-25	35.83	36.82	35.68	36.03	831285
2016-04-26	37.51	40.23	37.45	40.06	2014577
2016-04-27	40.08	40.89	39.64	39.97	763762
2016-04-28	39.90	40.84	39.63	39.88	436978
2016-04-29	39.97	39.97	38.78	39.13	553213
2016-05-02	39.46	39.56	38.41	38.60	495094
2016-05-03	38.25	38.45	37.32	37.78	502413
2016-05-04	37.36	38.24	37.16	37.36	399044
2016-05-05	37.57	37.81	36.84	37.02	366000
2016-05-06	36.99	37.29	36.50	36.94	310986
2016-05-09	37.11	37.30	36.79	36.95	401239
2016-05-10	37.11	37.71	36.73	37.68	466611
2016-05-11	37.36	37.36	35.81	35.84	543694
2016-05-12	35.75	35.91	35.18	35.59	580205
2016-05-13	35.41	36.46	35.39	35.75	703180
2016-05-16	36.22	36.53	36.04	36.21	523429
2016-05-17	36.04	37.00	36.00	36.53	612390
2016-05-18	36.31	36.77	36.09	36.54	611545
2016-05-19	36.25	37.14	36.22	36.23	614910
2016-05-20	36.26	37.24	36.20	37.16	349455
2016-05-23	37.12	37.54	36.91	36.94	478448
2016-05-24	37.06	37.81	36.58	37.24	861366
2016-05-25	37.27	38.37	37.27	38.20	614575
2016-05-26	38.50	38.77	38.26	38.50	385835
2016-05-27	38.55	39.44	38.55	39.23	382359
2016-05-31	39.23	39.61	39.15	39.52	493864
2016-06-01	39.27	39.56	38.41	39.47	634695
2016-06-02	39.40	40.11	39.28	39.72	451483
2016-06-03	39.42	39.74	38.16	38.32	595326
2016-06-06	38.38	38.90	37.78	38.39	392603
2016-06-07	38.48	39.08	38.45	39.01	313086
2016-06-08	39.23	39.24	38.67	38.80	191906
2016-06-09	38.69	38.69	37.16	37.51	458377
2016-06-10	37.14	37.14	36.16	36.23	463183
2016-06-13	36.00	36.22	35.39	35.52	506808
2016-06-14	35.25	35.55	34.84	35.28	381506
2016-06-15	35.41	36.52	35.28	35.75	294020
2016-06-16	35.25	35.76	34.77	35.62	348965
2016-06-17	35.63	36.72	35.53	35.99	425777
2016-06-20	36.96	37.49	36.55	36.80	587391
2016-06-21	36.59	36.63	35.18	35.77	695510
2016-06-22	35.85	36.08	35.29	35.32	369668
2016-06-23	36.08	37.03	35.85	37.02	448858
2016-06-24	34.51	34.56	32.46	33.19	2505226
2016-06-27	32.53	32.53	31.37	31.72	1061738
2016-06-28	31.93	32.54	31.36	31.81	1143492
2016-06-29	32.23	32.43	31.86	32.02	931566
2016-06-30	32.20	32.20	31.02	31.46	1425533
2016-07-01	31.54	32.03	31.38	31.78	1017879
2016-07-05	31.70	31.73	29.29	29.96	1323309
2016-07-06	29.85	30.73	29.62	30.62	1873522
2016-07-07	30.71	31.32	30.07	30.46	1225632
2016-07-08	30.99	31.69	30.90	31.63	751690
2016-07-11	32.07	33.00	31.93	32.76	873262
2016-07-12	33.16	33.58	33.04	33.23	681023
2016-07-13	33.46	33.46	32.90	33.26	698002
2016-07-14	33.88	34.87	33.59	34.67	1164852
2016-07-15	34.78	34.93	34.55	34.72	755328
2016-07-18	34.75	35.65	34.51	35.47	418582
2016-07-19	35.35	35.43	34.88	35.15	399667
2016-07-20	35.37	35.67	35.10	35.34	796284
2016-07-21	35.37	36.33	35.37	36.25	635839
2016-07-22	36.35	36.35	35.50	35.92	387260
2016-07-25	36.02	36.61	36.02	36.23	1223119
2016-07-26	36.27	36.27	35.91	36.13	987401
2016-07-27	36.46	36.67	35.56	35.65	861824
2016-07-28	36.43	38.70	34.72	37.12	1293023
2016-07-29	37.25	39.79	37.25	39.62	1852779
2016-08-01	39.63	40.61	39.35	39.79	1322297
2016-08-02	39.82	39.83	37.60	37.86	1246596
2016-08-03	38.04	38.85	37.41	38.75	999500
2016-08-04	38.63	39.69	38.50	39.38	921294
2016-08-05	39.77	40.45	39.69	39.72	641194
2016-08-08	40.00	40.46	39.51	39.85	684965
2016-08-09	39.61	39.86	39.33	39.67	691358
2016-08-10	39.95	40.24	39.67	40.20	752692
2016-08-11	40.63	41.68	40.63	41.30	1021494
2016-08-12	41.18	41.86	40.86	41.28	688274
2016-08-15	41.41	43.06	41.33	42.84	1558518
2016-08-16	43.02	43.32	42.56	42.68	752472
2016-08-17	42.76	42.96	42.26	42.90	1134693
2016-08-18	42.92	43.18	42.59	42.92	1014092
2016-08-19	42.44	42.81	42.01	42.57	812563
2016-08-22	42.46	42.64	42.08	42.27	984057
2016-08-23	42.78	44.28	42.70	44.00	1146592
2016-08-24	43.79	44.24	43.62	44.00	1209976
2016-08-25	43.76	44.30	43.57	44.13	873838
2016-08-26	44.24	44.54	44.10	44.35	946573
2016-08-29	44.64	44.77	44.28	44.60	881513
2016-08-30	44.83	45.73	44.83	45.55	1321581
2016-08-31	45.53	45.78	44.80	45.30	1185470
2016-09-01	45.45	45.90	44.57	45.37	876599
2016-09-02	45.75	46.57	45.72	46.36	792468
2016-09-06	46.34	47.02	46.12	46.89	996331
2016-09-07	46.95	47.78	46.94	47.69	889069
2016-09-08	47.70	48.89	47.70	48.56	1669380
2016-09-09	48.13	48.36	47.00	47.09	1478750
2016-09-12	46.61	48.46	46.27	48.33	968119
2016-09-13	48.22	50.00	48.15	49.14	1581922
2016-09-14	48.94	49.44	48.80	49.40	1102995
2016-09-15	49.11	49.71	48.69	49.64	1292547
2016-09-16	49.58	50.07	48.67	49.11	1549240
2016-09-19	49.20	49.57	48.07	48.47	1218696
2016-09-20	48.91	49.02	47.97	48.26	728832
2016-09-21	47.77	48.35	47.40	48.28	881695
2016-09-22	49.19	49.22	48.54	49.03	636124
2016-09-23	48.69	49.27	48.44	48.96	520004
2016-09-26	48.89	48.89	47.95	48.36	732425
2016-09-27	48.05	48.83	47.93	48.55	690357
2016-09-28	48.49	48.67	46.94	47.58	1326728
2016-09-29	47.58	47.88	47.01	47.18	1186623
2016-09-30	47.50	48.42	47.27	48.18	703251
2016-10-03	47.95	48.95	47.92	48.38	519616
2016-10-04	48.61	48.85	48.03	48.46	820191
2016-10-05	48.88	50.32	48.70	49.99	1836046
2016-10-06	49.98	50.35	49.36	49.98	743413
2016-10-07	49.76	49.80	47.56	47.97	1228474
2016-10-10	48.13	48.64	47.14	47.62	1149972
2016-10-11	47.73	47.73	45.93	46.13	1473114
2016-10-12	46.11	46.77	45.90	46.27	677325
2016-10-13	44.44	45.00	43.40	44.73	1824066
2016-10-14	44.99	45.47	44.71	45.28	878091
2016-10-17	44.72	45.60	44.57	45.17	824972
2016-10-18	45.75	45.79	44.93	45.32	721014
2016-10-19	45.64	46.75	45.18	46.58	815518
2016-10-20	45.50	45.91	43.25	43.55	1471145
2016-10-21	43.25	43.86	42.92	43.55	545473
2016-10-24	44.08	44.86	43.85	44.76	796028
2016-10-25	44.35	44.35	42.97	43.66	1094868
2016-10-26	44.78	45.66	43.35	44.52	1369434
2016-10-27	45.04	45.16	43.26	43.31	905852
2016-10-28	42.97	44.31	42.82	44.14	700388
2016-10-31	44.13	44.87	43.61	44.75	558032
2016-11-01	44.78	45.14	43.87	44.01	677187
2016-11-02	44.00	44.37	43.47	43.81	698284
2016-11-03	44.03	44.83	43.19	43.34	645326
2016-11-04	43.22	44.25	43.10	43.27	459075
2016-11-07	44.14	44.66	43.71	43.69	509009
2016-11-08	43.66	43.79	42.65	42.78	578129
2016-11-09	42.15	45.23	41.90	45.06	768574
2016-11-10	45.48	47.16	45.48	46.59	809287
2016-11-11	46.52	47.26	46.03	47.18	662668
2016-11-14	47.45	50.40	47.22	50.11	1271956
2016-11-15	49.96	50.63	48.68	49.48	789593
2016-11-16	49.29	49.49	48.32	48.80	563903
2016-11-17	49.00	49.07	48.18	48.65	508411
2016-11-18	48.35	48.99	47.87	48.44	567153
2016-11-21	48.64	49.15	48.53	48.86	590831
2016-11-22	49.16	49.51	48.69	48.92	507380
2016-11-23	48.88	49.43	48.55	49.43	497928
2016-11-25	49.55	49.85	49.37	49.71	160476
2016-11-28	49.54	49.71	48.57	49.00	396871
2016-11-29	49.25	49.75	48.70	49.19	354154
2016-11-30	49.71	50.20	49.36	49.91	485941
2016-12-01	50.52	52.54	50.52	51.72	541046
2016-12-02	51.79	52.13	50.68	51.13	498051
2016-12-05	51.59	53.10	51.54	52.70	499366
2016-12-06	53.00	54.09	52.54	54.01	514294
2016-12-07	54.04	55.49	53.87	55.38	422958
2016-12-08	55.77	56.05	54.54	55.98	431417
2016-12-09	55.83	56.00	55.13	55.75	317281
2016-12-12	55.67	55.67	53.89	54.10	367789
2016-12-13	54.25	54.40	53.60	53.86	438785
2016-12-14	53.36	53.82	52.50	52.79	632278
2016-12-15	52.85	53.59	52.72	53.05	492394
2016-12-16	53.11	53.28	52.59	52.78	657353
2016-12-19	52.94	53.61	52.52	52.95	371399
2016-12-20	52.79	53.94	52.70	53.93	591836
2016-12-21	53.75	53.93	53.15	53.50	626368
2016-12-22	53.30	53.30	51.55	52.02	395451
2016-12-23	52.40	52.84	52.14	52.40	358710
2016-12-27	52.63	53.32	52.34	52.73	317998
2016-12-28	52.77	53.13	51.42	51.74	238812
2016-12-29	51.99	53.09	51.81	52.10	389754
2016-12-30	52.16	52.60	51.47	51.84	244186
2017-01-03	52.36	52.98	51.54	52.31	354165
2017-01-04	52.77	54.27	52.61	53.71	689218
2017-01-05	53.12	54.48	51.63	51.91	429864
2017-01-06	52.48	52.52	51.68	51.82	445157
2017-01-09	51.79	51.95	51.02	51.59	293784
2017-01-10	51.69	53.06	51.44	52.62	423185
2017-01-11	53.12	53.12	51.89	52.55	400700
2017-01-12	52.72	52.86	51.60	52.43	277820
2017-01-13	52.59	53.03	52.10	52.31	286234
2017-01-17	52.10	53.83	52.05	52.31	333539
2017-01-18	52.25	53.12	51.89	53.02	330083
2017-01-19	52.82	53.08	52.02	52.44	281659
2017-01-20	52.67	53.10	51.89	52.20	232849
2017-01-23	51.66	52.45	51.50	51.92	382595
2017-01-24	52.45	54.04	52.45	53.88	422829
2017-01-25	54.43	55.18	54.40	54.92	538620
2017-01-26	54.90	55.26	54.31	54.42	500159
2017-01-27	54.67	54.84	53.84	54.19	482899
2017-01-30	54.07	54.92	53.51	54.33	823201
2017-01-31	53.94	54.52	53.00	54.36	462382
2017-02-01	54.53	54.88	53.63	53.83	318158
2017-02-02	54.08	55.25	53.77	54.39	381751
2017-02-03	54.31	55.13	53.77	54.51	346585
2017-02-06	54.12	54.82	53.56	54.07	623091
2017-02-07	55.15	55.22	52.95	53.37	574861
2017-02-08	53.10	53.23	51.71	51.80	643811
2017-02-09	52.17	52.72	51.72	51.94	726790
2017-02-10	52.37	52.69	52.03	52.65	328430
2017-02-13	52.77	53.12	52.34	52.37	331988
2017-02-14	52.00	52.99	52.00	52.44	524657
2017-02-15	52.37	53.68	52.16	53.61	471763
2017-02-16	53.24	54.10	51.83	51.94	329689
2017-02-17	51.68	52.14	51.17	52.06	286238
2017-02-21	52.40	53.20	51.55	52.79	317282
2017-02-22	52.66	52.94	51.68	51.97	339736
2017-02-23	51.99	51.99	50.59	51.12	606151
2017-02-24	50.53	52.44	50.41	51.70	303142
2017-02-27	51.57	52.07	51.46	52.01	317181
2017-02-28	51.71	51.77	50.27	50.30	383047
2017-03-01	51.27	51.38	49.73	50.73	655247
2017-03-02	50.81	50.90	50.23	50.46	489990
2017-03-03	50.52	50.73	49.25	49.71	445984
2017-03-06	49.08	49.31	48.51	48.73	459533
2017-03-07	48.68	48.89	47.90	48.43	603144
2017-03-08	48.68	49.70	48.29	49.54	544089
2017-03-09	49.35	49.74	48.89	48.93	373335
2017-03-10	49.33	49.55	48.71	48.89	338549
2017-03-13	48.96	49.30	48.79	48.89	299877
2017-03-14	48.87	49.31	48.14	49.21	276219
2017-03-15	49.39	50.34	49.03	50.05	367061
2017-03-16	50.18	50.37	49.50	49.76	213069
2017-03-17	49.92	50.04	48.87	49.09	258574
2017-03-20	49.00	49.00	48.10	48.17	247594
2017-03-21	48.35	48.35	45.86	46.37	346919
2017-03-22	46.06	46.37	45.59	46.22	469529
2017-03-23	46.14	46.85	45.57	46.19	240047
2017-03-24	46.22	46.68	45.60	45.99	389615
2017-03-27	45.07	46.66	45.05	46.15	282788
2017-03-28	45.98	46.95	45.71	46.85	227591
2017-03-29	46.78	47.70	46.59	47.34	247587
2017-03-30	47.22	47.89	47.22	47.66	224458
2017-03-31	47.68	47.68	46.50	46.81	412707
2017-04-03	46.75	46.91	45.55	45.94	515270
2017-04-04	45.66	46.09	44.98	45.48	667830
2017-04-05	45.81	46.15	43.85	43.92	745673
2017-04-06	44.17	44.78	43.48	44.47	673163
2017-04-07	44.30	44.61	43.36	44.22	390292
2017-04-10	44.30	45.37	44.30	45.28	436581
2017-04-11	45.01	45.83	44.80	45.42	794391
2017-04-12	45.34	45.58	44.77	44.83	347099
2017-04-13	44.65	44.99	44.05	44.06	420718
2017-04-17	44.22	45.15	43.99	45.07	460915
2017-04-18	44.86	45.28	44.53	45.19	439242
2017-04-19	45.41	47.69	45.26	47.01	816776
2017-04-20	47.59	48.80	47.35	48.37	759819
2017-04-21	48.36	48.36	47.16	47.90	663177
2017-04-24	48.85	48.97	48.21	48.70	318829
2017-04-25	48.94	49.19	48.15	48.85	551539
2017-04-26	49.30	49.41	47.61	47.74	647560
2017-04-27	48.39	49.30	47.94	49.05	586337
2017-04-28	49.09	49.39	47.61	47.71	551852
2017-05-01	48.06	48.12	47.41	47.49	455601
2017-05-02	47.53	47.63	46.04	46.18	595787
2017-05-03	46.08	46.22	45.56	45.83	525051
2017-05-04	45.53	45.53	43.90	44.59	930722
2017-05-05	44.81	45.19	44.00	45.19	461057
2017-05-08	45.25	45.71	45.11	45.33	401746
2017-05-09	45.36	45.60	44.52	44.72	301686
2017-05-10	44.81	45.34	44.47	44.79	385571
2017-05-11	44.40	44.80	43.00	43.78	519760
2017-05-12	43.61	43.61	42.56	42.65	393498
2017-05-15	42.87	43.97	42.64	43.47	436779
2017-05-16	43.52	43.90	43.02	43.84	449175
2017-05-17	43.24	43.68	42.40	42.24	622843
2017-05-18	42.17	43.19	41.95	42.91	510354
2017-05-19	43.02	43.95	42.89	43.64	434540
2017-05-22	43.79	44.65	43.71	44.17	530026
2017-05-23	44.18	44.18	42.95	43.12	417649
2017-05-24	42.92	43.42	42.75	42.89	316365
2017-05-25	43.33	43.33	42.09	42.60	405424
2017-05-26	42.32	43.10	42.05	43.01	364604
2017-05-30	42.92	43.24	42.23	42.30	291532
2017-05-31	42.35	42.70	41.44	42.35	415070
2017-06-01	42.55	44.02	42.30	43.28	894429
2017-06-02	43.16	43.24	42.05	42.14	391415
2017-06-05	42.09	42.21	41.39	41.98	419688
2017-06-06	41.67	41.93	40.98	41.64	305077
2017-06-07	41.84	42.61	41.60	41.65	429037
2017-06-08	41.76	41.99	40.52	41.11	542778
2017-06-09	41.09	41.71	40.52	41.53	478743
2017-06-12	41.63	43.34	41.12	42.76	646764
2017-06-13	42.87	43.31	41.87	43.05	507613
2017-06-14	43.25	43.25	42.37	43.01	387163
2017-06-15	42.61	44.28	42.61	43.94	546215
2017-06-16	43.56	43.56	40.67	41.34	850239
2017-06-19	41.48	42.58	41.02	42.46	457932
2017-06-20	42.38	42.54	41.36	41.41	318846
2017-06-21	42.24	42.70	40.76	41.17	417607
2017-06-22	41.12	41.40	40.37	40.97	353346
2017-06-23	40.95	41.46	40.55	41.42	568826
2017-06-26	41.61	42.63	41.46	42.49	350784
2017-06-27	42.37	43.24	42.06	42.71	426680
2017-06-28	42.95	43.47	42.77	42.89	304611
2017-06-29	42.98	43.56	42.52	43.21	411368
2017-06-30	43.36	44.15	43.04	43.91	400630
2017-07-03	44.19	45.29	44.19	44.53	267733
2017-07-05	44.33	44.81	43.06	43.90	354282
2017-07-06	43.76	44.12	43.19	43.32	419991
2017-07-07	43.43	44.19	43.05	44.13	293578
2017-07-10	44.04	44.13	43.32	43.37	384397
2017-07-11	43.36	44.00	43.14	43.80	301528
2017-07-12	44.09	45.83	44.09	44.30	589648
2017-07-13	44.29	45.40	44.29	45.10	503516
2017-07-14	45.19	45.19	43.92	44.12	324880
2017-07-17	43.90	44.57	43.85	44.50	457280
2017-07-18	44.34	44.49	43.45	43.86	356631
2017-07-19	43.96	44.55	43.63	44.47	347252
2017-07-20	44.60	44.77	44.05	44.58	406238
2017-07-21	44.52	44.59	43.79	44.32	286709
2017-07-24	44.08	44.78	43.49	43.65	468614
2017-07-25	42.82	44.28	42.82	43.67	644890
2017-07-26	43.90	45.05	43.53	44.70	758658
2017-07-27	45.70	45.84	42.81	44.48	716159
2017-07-28	44.37	45.35	43.93	44.96	725593
2017-07-31	45.10	45.11	43.03	43.54	564217
2017-08-01	43.59	43.65	42.16	43.35	654430
2017-08-02	43.08	43.43	42.62	42.86	496659
2017-08-03	42.67	43.22	42.17	42.21	384802
2017-08-04	42.29	42.61	42.05	42.61	407089
2017-08-07	42.46	42.96	42.22	42.31	514636
2017-08-08	42.43	42.89	40.91	41.04	777646
2017-08-09	40.80	41.46	40.57	41.45	548749
2017-08-10	41.16	41.21	40.49	40.95	596905
2017-08-11	40.66	41.35	40.39	40.85	443051
2017-08-14	41.21	41.45	40.70	40.99	285271
2017-08-15	40.89	41.04	39.93	40.80	539686
2017-08-16	41.00	41.46	40.48	40.50	528593
2017-08-17	40.45	40.54	39.02	39.04	401391
2017-08-18	38.81	39.71	38.33	39.70	559897
2017-08-21	39.65	40.05	38.95	39.70	435158
2017-08-22	39.83	40.05	39.12	40.00	491554
2017-08-23	39.75	40.29	39.21	40.12	455205
2017-08-24	40.62	40.73	39.74	39.91	431846
2017-08-25	40.07	40.63	39.81	40.26	329524
2017-08-28	40.36	40.73	39.64	40.00	509888
2017-08-29	39.61	40.37	39.54	40.16	417945
2017-08-30	40.28	41.51	40.14	41.46	513581
2017-08-31	41.72	42.43	41.54	42.36	487359
2017-09-01	42.52	43.53	42.48	43.11	494269
2017-09-05	43.03	43.13	41.95	42.57	542306
2017-09-06	42.78	42.89	42.01	42.28	424804
2017-09-07	42.43	42.81	41.92	42.68	557639
2017-09-08	42.57	43.45	42.20	43.33	401567
2017-09-11	43.50	43.99	43.40	43.79	625813
2017-09-12	43.97	44.62	43.92	44.28	372986
2017-09-13	44.27	45.16	44.02	44.86	406949
2017-09-14	44.84	44.84	44.10	44.21	415345
2017-09-15	44.26	45.10	44.03	44.91	447349
2017-09-18	45.04	45.04	44.29	44.44	233382
2017-09-19	44.63	44.85	44.36	44.49	186307
2017-09-20	44.46	45.10	44.10	44.88	289373
2017-09-21	44.88	45.20	44.64	44.66	260578
2017-09-22	44.94	46.20	44.77	46.15	760730
2017-09-25	46.13	46.71	45.63	45.77	604904
2017-09-26	45.92	46.56	45.74	46.36	557766
2017-09-27	46.64	47.11	46.30	46.86	605876
2017-09-28	47.12	47.56	46.35	47.46	641830
2017-09-29	47.44	47.63	46.76	47.57	359714
2017-10-02	47.59	47.99	46.98	47.50	511516
2017-10-03	47.86	48.56	47.86	47.93	685279
2017-10-04	47.75	48.01	47.29	47.45	682085
2017-10-05	47.29	47.42	46.20	46.69	670899
2017-10-06	46.60	46.87	46.26	46.32	418628
2017-10-09	46.40	46.63	45.76	45.94	3533759
2017-10-10	46.08	46.31	45.80	46.21	239442
2017-10-11	46.41	46.50	45.31	45.50	384936
2017-10-12	45.44	45.47	44.66	45.27	476453
2017-10-13	45.50	45.81	44.94	45.24	184292
2017-10-16	45.21	45.49	44.75	45.37	238341
2017-10-17	45.29	45.79	45.18	45.58	178392
2017-10-18	45.51	46.17	45.51	45.62	366710
2017-10-19	45.40	45.48	44.91	45.28	232334
2017-10-20	45.43	45.85	45.22	45.54	369098
2017-10-23	45.50	45.50	44.66	45.14	650098
2017-10-24	45.78	46.66	45.52	45.97	994460
2017-10-25	47.35	49.19	44.39	47.94	1580415
2017-10-26	48.22	49.20	48.06	49.15	948029
2017-10-27	49.11	49.11	47.62	47.79	603674
2017-10-30	47.47	48.01	46.47	47.66	861775
2017-10-31	47.96	48.68	46.56	46.62	682065
2017-11-01	47.08	47.42	46.16	47.37	598664
2017-11-02	47.83	49.07	47.75	48.65	487329
2017-11-03	48.79	48.92	47.97	48.04	248017
2017-11-06	48.12	48.12	47.13	47.24	580074
2017-11-07	47.26	47.35	45.87	46.34	376946
2017-11-08	46.33	46.57	45.50	45.65	1030983
2017-11-09	45.47	45.99	45.28	45.69	350978
2017-11-10	45.79	47.21	45.58	46.60	503321
2017-11-13	46.64	46.87	46.04	46.20	476424
2017-11-14	46.06	46.67	45.75	46.46	479610
2017-11-15	46.17	46.49	45.60	46.03	369002
2017-11-16	46.38	46.41	45.72	46.34	437058
2017-11-17	46.45	46.53	45.71	46.03	545658
2017-11-20	46.09	46.37	45.45	46.21	482924
2017-11-21	46.31	46.46	45.45	46.40	631557
2017-11-22	46.49	46.57	46.14	46.24	179994
2017-11-24	46.42	46.49	45.90	45.95	201223
2017-11-27	45.94	46.49	45.94	46.13	281264
2017-11-28	46.22	47.34	46.02	47.31	359416
2017-11-29	47.31	49.23	47.31	48.98	592069
2017-11-30	48.97	49.40	48.18	48.36	569033
2017-12-01	48.46	48.77	47.22	48.69	436168
2017-12-04	49.16	50.36	49.16	49.66	576598
2017-12-05	49.76	49.76	48.18	48.28	323486
2017-12-06	48.38	48.38	47.24	47.49	442151
2017-12-07	47.63	48.64	47.50	48.37	345196
2017-12-08	48.38	48.38	47.27	48.24	938025
2017-12-11	48.42	48.45	47.99	48.23	314873
2017-12-12	48.42	48.86	48.08	48.12	338523
2017-12-13	48.02	48.59	47.69	48.13	293704
2017-12-14	48.19	48.53	46.33	46.77	444768
2017-12-15	46.98	48.15	46.83	47.49	565461
2017-12-18	47.95	49.02	47.79	48.97	433133
2017-12-19	49.23	49.31	48.54	48.55	634057
2017-12-20	48.76	48.90	48.11	48.36	209726
2017-12-21	48.29	48.32	47.57	48.15	230405
2017-12-22	48.17	48.99	47.62	48.21	227283
2017-12-26	48.04	48.69	48.00	48.24	216053
2017-12-27	48.34	48.34	47.73	47.88	260710
2017-12-28	47.90	48.04	47.53	47.93	177521
2017-12-29	47.95	48.16	47.77	47.85	307735
2018-01-02	47.98	48.13	47.43	47.84	564483
2018-01-03	48.02	48.35	47.27	48.21	509829
2018-01-04	48.38	48.73	47.58	48.52	434412
2018-01-05	48.61	49.88	48.33	49.78	565908
2018-01-08	49.96	51.31	49.81	51.13	638174
2018-01-09	51.29	51.29	50.47	50.77	535959
2018-01-10	50.60	51.30	50.11	50.84	633019
2018-01-11	50.94	52.51	50.73	52.26	350105
2018-01-12	52.28	53.52	52.28	53.31	580003
2018-01-16	53.95	53.95	51.78	52.25	632124
2018-01-17	52.67	53.00	52.02	52.36	636520
2018-01-18	52.45	52.51	51.58	51.81	516960
2018-01-19	51.88	53.17	51.50	53.16	353992
2018-01-22	53.08	53.83	52.82	53.80	455283
2018-01-23	53.80	53.80	52.87	53.50	299542
2018-01-24	53.69	54.19	53.09	53.90	556813
2018-01-25	53.97	54.00	52.98	53.84	351406
2018-01-26	53.98	54.61	53.34	54.55	280413
2018-01-29	54.45	54.83	53.27	53.34	485525
2018-01-30	53.11	53.48	52.26	52.81	376523
2018-01-31	53.22	53.54	51.60	52.19	676451
2018-02-01	51.93	52.93	51.19	52.48	487057
2018-02-02	52.16	52.51	50.70	50.87	571247
2018-02-05	50.16	51.10	47.74	47.78	1252085
2018-02-06	46.79	49.40	46.60	48.89	910974
2018-02-07	48.60	49.46	48.11	48.74	744650
2018-02-08	49.50	49.81	47.73	47.91	926615
2018-02-09	48.78	49.29	46.76	48.44	702039
2018-02-12	48.85	49.62	48.13	49.18	416337
2018-02-13	49.14	49.26	47.84	48.07	464366
2018-02-14	47.56	48.81	47.48	48.31	622230
2018-02-15	48.55	48.92	47.30	48.00	518150
2018-02-16	47.90	48.82	47.85	48.13	379208
2018-02-20	47.88	48.32	47.08	47.15	461104
2018-02-21	47.58	48.23	47.17	47.35	676116
2018-02-22	47.48	47.80	46.70	46.81	506174
2018-02-23	47.02	47.76	46.88	47.69	396771
2018-02-26	47.95	48.12	47.36	48.04	526151
2018-02-27	48.20	48.66	47.20	47.31	671439
2018-02-28	47.31	47.57	45.77	45.80	452412
2018-03-01	45.70	46.33	44.84	45.03	527320
2018-03-02	44.42	45.27	43.75	45.08	366932
2018-03-05	44.70	46.03	44.41	45.89	360538
2018-03-06	46.18	47.07	45.69	46.91	437772
2018-03-07	46.35	47.01	45.96	46.43	299030
2018-03-08	46.70	46.87	45.84	45.99	260513
2018-03-09	46.40	47.63	46.17	47.44	345099
2018-03-12	47.48	47.80	46.90	46.98	257506
2018-03-13	47.25	47.69	46.74	46.91	335820
2018-03-14	47.85	47.85	46.84	46.93	398091
2018-03-15	47.02	47.06	45.69	45.80	629030
2018-03-16	45.71	47.08	45.69	46.13	520977
2018-03-19	45.99	46.43	45.05	45.50	480299
2018-03-20	45.07	45.07	43.16	44.27	803760
2018-03-21	44.35	45.24	44.34	44.61	429343
2018-03-22	44.17	44.72	43.58	43.59	421499
2018-03-23	43.82	44.14	43.03	43.04	342094
2018-03-26	43.84	44.43	43.67	44.13	734139
2018-03-27	44.31	44.36	42.43	42.60	695100
2018-03-28	42.75	43.78	42.53	43.05	651346
2018-03-29	43.27	44.50	43.27	44.33	521384
2018-04-02	44.01	44.32	41.74	42.15	466110
2018-04-03	42.44	43.65	42.44	43.39	767252
2018-04-04	42.39	44.13	42.29	43.99	653491
2018-04-05	44.25	44.27	43.46	44.17	707974
2018-04-06	43.89	44.22	42.53	42.99	272314
2018-04-09	43.26	43.52	42.71	42.73	346686
2018-04-10	43.42	44.56	43.15	44.33	461969
2018-04-11	43.83	44.02	42.88	43.12	438393
2018-04-12	43.32	43.53	43.02	43.33	174872
2018-04-13	43.62	43.62	42.85	43.20	298419
2018-04-16	43.49	44.49	43.08	44.15	259445
2018-04-17	44.84	44.87	44.21	44.53	266334
2018-04-18	44.70	45.45	44.67	44.72	268528
2018-04-19	44.72	45.20	43.75	44.16	496671
2018-04-20	44.23	44.36	43.46	43.90	448202
2018-04-23	44.03	44.96	43.90	44.96	448888
2018-04-24	45.26	45.83	44.42	44.56	514659
2018-04-25	45.43	46.78	44.11	46.40	932820
2018-04-26	47.33	47.64	45.20	45.67	575536
2018-04-27	45.70	46.21	45.58	45.90	512193
2018-04-30	46.02	46.11	45.01	45.10	482008
2018-05-01	44.94	46.05	44.22	45.89	338727
2018-05-02	45.78	46.83	45.44	46.47	432785
2018-05-03	46.25	46.73	45.89	46.28	494171
2018-05-04	46.08	47.14	45.99	46.84	346894
2018-05-07	46.85	47.24	46.23	46.97	288437
2018-05-08	46.92	47.59	46.69	46.88	297230
2018-05-09	47.03	47.31	45.82	46.45	311472
2018-05-10	46.62	47.00	46.17	46.80	358782
2018-05-11	46.71	47.17	46.34	47.10	155318
2018-05-14	47.23	47.82	47.13	47.49	249027
2018-05-15	47.30	47.74	47.02	47.58	350218
2018-05-16	47.80	48.93	47.78	48.49	482805
2018-05-17	48.49	49.68	48.39	48.28	451152
2018-05-18	48.40	48.55	47.62	48.00	242878
2018-05-21	48.30	48.53	48.07	48.47	195384
2018-05-22	49.04	49.30	47.74	47.80	278772
2018-05-23	47.71	48.50	47.55	47.88	252166
2018-05-24	47.75	48.39	47.53	48.28	357948
2018-05-25	48.03	48.51	48.01	48.26	152117
2018-05-29	47.82	48.38	47.59	47.98	297525
2018-05-30	48.37	48.92	48.10	48.43	319298
2018-05-31	48.63	48.64	47.98	48.15	247617
2018-06-01	48.35	49.38	48.28	48.60	259793
2018-06-04	48.72	49.18	48.65	48.96	207099
2018-06-05	48.88	50.02	48.70	49.92	454435
2018-06-06	50.21	50.76	49.77	50.59	225858
2018-06-07	50.74	51.74	49.99	50.22	385216
2018-06-08	50.17	50.88	49.98	50.77	371632
2018-06-11	50.91	51.38	50.80	50.90	256609
2018-06-12	51.41	51.41	50.66	50.80	237879
2018-06-13	50.83	50.83	49.98	50.16	280975
2018-06-14	50.30	50.60	50.03	50.41	215424
2018-06-15	50.25	50.96	50.12	50.68	290410
2018-06-18	50.24	51.32	50.24	50.99	288859
2018-06-19	50.55	51.34	50.54	51.12	206373
2018-06-20	51.56	51.85	50.98	51.41	156794
2018-06-21	51.26	51.37	50.63	50.88	261519
2018-06-22	51.60	51.84	49.91	50.19	687715
2018-06-25	49.97	49.97	47.80	48.42	683270
2018-06-26	48.41	48.58	48.01	48.53	317214
2018-06-27	48.55	48.68	47.62	47.63	398234
2018-06-28	47.54	47.92	47.03	47.71	296574
2018-06-29	48.03	48.20	46.82	46.85	265589
2018-07-02	46.62	47.30	46.32	47.23	221349
2018-07-03	47.42	48.17	47.21	47.45	169527
2018-07-05	48.34	49.36	48.34	49.24	703216
2018-07-06	49.15	49.84	48.88	49.60	269484
2018-07-09	49.87	50.63	49.77	50.39	299160
2018-07-10	50.75	50.97	48.78	49.44	395324
2018-07-11	49.12	49.12	48.18	48.62	293981
2018-07-12	48.88	48.88	47.46	48.37	551366
2018-07-13	48.60	49.30	48.39	48.68	281854
2018-07-16	48.82	49.33	48.32	48.71	358346
2018-07-17	48.61	49.32	48.55	49.21	520550
2018-07-18	48.24	49.02	46.62	48.97	789404
2018-07-19	48.98	49.57	48.84	49.33	373364
2018-07-20	49.27	49.34	48.70	48.90	266774
2018-07-23	48.89	49.35	48.66	49.22	194842
2018-07-24	49.63	50.00	48.32	48.52	555896
2018-07-25	47.81	48.44	47.09	48.27	807598
2018-07-26	49.81	52.46	49.23	50.36	1018002
2018-07-27	50.64	51.45	50.64	50.99	484015
2018-07-30	51.19	52.08	51.00	51.85	609013
2018-07-31	51.93	52.39	51.75	52.20	725958
2018-08-01	52.15	52.50	50.85	51.34	538647
2018-08-02	51.10	51.76	50.81	50.93	424610
2018-08-03	51.18	51.67	51.14	51.48	277455
2018-08-06	51.56	52.67	51.35	52.24	255379
2018-08-07	52.55	53.14	52.39	52.53	285239
2018-08-08	52.44	52.44	51.60	51.45	301237
2018-08-09	51.54	51.79	51.07	51.19	359413
2018-08-10	50.73	50.96	50.23	50.56	164675
2018-08-13	50.63	50.68	49.80	50.18	246390
2018-08-14	50.39	51.17	50.39	51.07	242885
2018-08-15	50.90	51.09	50.19	50.95	258354
2018-08-16	51.36	51.81	51.10	51.24	225987
2018-08-17	51.25	52.23	51.02	51.89	231130
2018-08-20	51.98	52.56	51.97	52.41	261995
2018-08-21	52.68	53.21	52.57	53.04	332195
2018-08-22	53.22	53.38	52.43	52.50	380206
2018-08-23	52.50	52.55	51.47	51.97	383859
2018-08-24	52.66	52.97	51.95	52.33	415297
2018-08-27	52.70	53.44	52.56	53.24	290011
2018-08-28	53.46	53.84	53.07	53.61	257280
2018-08-29	53.58	53.69	53.00	53.22	222697
2018-08-30	53.06	53.14	52.44	52.56	218265
2018-08-31	52.43	52.74	52.36	52.63	260561
2018-09-04	52.63	53.05	52.18	52.87	329458
2018-09-05	52.73	53.18	52.38	52.58	222610
2018-09-06	52.63	52.74	51.93	51.99	164981
2018-09-07	51.83	52.40	51.15	51.64	216842
2018-09-10	52.14	52.78	51.85	52.07	263932
2018-09-11	52.00	52.34	51.70	52.20	224837
2018-09-12	52.14	52.37	51.80	52.18	299567
2018-09-13	52.35	52.62	52.10	52.54	183313
2018-09-14	52.68	53.43	52.36	53.34	207083
2018-09-17	53.34	53.63	51.93	51.95	224997
2018-09-18	51.79	52.51	51.50	51.70	499938
2018-09-19	51.77	52.30	51.55	51.62	311073
2018-09-20	51.77	52.56	51.67	52.46	389555
2018-09-21	51.38	51.44	50.02	50.35	933563
2018-09-24	50.25	50.38	49.17	49.58	416542
2018-09-25	49.75	49.81	48.60	48.95	631875
2018-09-26	49.11	49.21	48.62	48.73	566423
2018-09-27	48.89	49.05	48.11	48.24	354009
2018-09-28	48.15	48.20	47.34	47.39	432920
2018-10-01	47.82	48.58	47.37	47.77	410451
2018-10-02	47.59	47.86	47.17	47.41	479078
2018-10-03	47.67	47.70	46.71	46.90	511676
2018-10-04	46.66	46.90	45.82	46.16	463931
2018-10-05	46.13	46.66	45.14	45.51	323109
2018-10-08	45.38	45.96	45.12	45.83	338398
2018-10-09	45.73	45.93	45.36	45.54	395893
2018-10-10	45.48	45.74	44.52	44.56	335727
2018-10-11	44.56	45.18	43.84	43.98	491811
2018-10-12	44.66	44.75	42.60	43.81	689844
2018-10-15	43.86	44.32	43.67	43.91	371259
2018-10-16	44.31	45.05	43.55	44.97	313229
2018-10-17	44.78	44.88	43.51	44.08	551665
2018-10-18	43.99	44.18	42.63	42.71	430107
2018-10-19	42.72	43.23	42.50	43.09	397020
2018-10-22	43.22	44.00	43.10	43.61	442801
2018-10-23	42.94	45.96	42.94	45.60	1025844
2018-10-24	45.59	46.96	45.59	46.14	1147074
2018-10-25	45.26	47.88	44.41	45.98	1040381
2018-10-26	45.32	46.42	44.88	45.76	610160
2018-10-29	46.53	47.07	44.65	45.17	674548
2018-10-30	45.19	45.75	44.83	45.20	668936
2018-10-31	45.72	46.00	44.13	44.38	570929
2018-11-01	44.61	45.75	44.37	45.51	382886
2018-11-02	45.94	46.22	44.93	45.17	360869
2018-11-05	45.17	45.30	44.12	44.51	374430
2018-11-06	44.46	44.90	44.21	44.89	304411
2018-11-07	45.08	45.55	44.06	44.70	356508
2018-11-08	44.51	45.25	44.41	44.97	198376
2018-11-09	44.78	45.11	43.72	44.12	244243
2018-11-12	44.13	44.73	43.88	43.99	300200
2018-11-13	44.11	44.74	43.69	43.73	232098
2018-11-14	44.06	44.70	43.93	44.07	392340
2018-11-15	43.68	43.78	42.50	43.60	552116
2018-11-16	43.25	43.25	42.52	42.95	383049
2018-11-19	43.05	43.74	42.93	43.04	355545
2018-11-20	42.62	43.63	42.20	42.31	486362
2018-11-21	42.48	43.86	42.48	43.22	499324
2018-11-23	43.02	44.53	43.02	44.17	181862
2018-11-26	44.51	45.15	44.02	44.65	370146
2018-11-27	44.40	44.99	44.05	44.27	284028
2018-11-28	44.22	44.75	43.15	44.71	397585
2018-11-29	44.57	44.65	43.35	43.38	317067
2018-11-30	43.28	43.69	43.14	43.60	310762
2018-12-03	44.09	44.39	43.67	43.80	397119
2018-12-04	43.74	44.02	41.52	42.10	489248
2018-12-06	41.65	42.03	40.82	41.92	506916
2018-12-07	41.85	42.33	40.14	40.37	357832
2018-12-10	40.18	40.37	38.68	39.42	554273
2018-12-11	39.95	40.55	38.93	39.22	426911
2018-12-12	39.47	40.44	39.47	39.55	440501
2018-12-13	39.47	39.89	38.76	38.77	377717
2018-12-14	38.69	39.58	38.49	38.86	280963
2018-12-17	38.63	40.16	38.56	39.63	546839
2018-12-18	40.00	40.66	39.38	39.55	332196
2018-12-19	39.55	40.39	38.80	38.83	366895
2018-12-20	38.72	39.62	38.59	39.46	593021
2018-12-21	39.56	40.72	39.03	39.07	683723
2018-12-24	38.90	39.53	38.53	38.97	227888
2018-12-26	39.06	40.00	38.55	39.98	334334
2018-12-27	39.60	40.05	38.95	40.05	337419
2018-12-28	40.14	40.72	39.54	39.97	308250
2018-12-31	39.91	40.41	39.45	40.32	351458
2019-01-02	39.95	41.17	39.93	41.03	528725
2019-01-03	40.85	41.62	40.61	41.45	474335
2019-01-04	41.88	43.00	41.57	42.82	633029
2019-01-07	43.14	44.26	42.81	43.93	509291
2019-01-08	44.73	45.00	44.13	44.77	540959
2019-01-09	45.14	45.76	44.90	45.42	570901
2019-01-10	45.14	45.38	44.13	45.12	287581
2019-01-11	45.17	45.94	44.97	45.61	401918
2019-01-14	45.22	46.07	45.15	45.56	481367
2019-01-15	45.47	45.51	44.63	45.30	295966
2019-01-16	45.07	46.31	44.86	45.87	315251
2019-01-17	45.74	46.91	45.52	46.55	390468
2019-01-18	46.78	47.57	46.62	47.53	387003
2019-01-22	47.23	47.48	46.05	46.66	499845
2019-01-23	46.80	47.11	45.61	45.83	434026
2019-01-24	45.89	46.21	45.57	45.99	269562
2019-01-25	46.38	46.63	45.99	46.58	396824
2019-01-28	46.20	46.60	45.68	46.49	344170
2019-01-29	46.48	46.77	46.08	46.18	207573
2019-01-30	46.28	46.70	45.85	46.59	303201
2019-01-31	46.45	47.06	46.01	46.88	350982
2019-02-01	46.96	47.56	46.90	47.44	627196
2019-02-04	47.47	47.80	46.92	47.64	422286
2019-02-05	47.60	48.16	47.42	48.13	530758
2019-02-06	48.13	48.55	47.54	47.64	479464
2019-02-07	47.20	47.49	43.09	43.49	1117170
2019-02-08	43.20	44.19	41.89	42.05	976671
2019-02-11	41.90	42.56	41.73	41.97	738346
2019-02-12	42.07	43.59	42.07	43.55	530975
2019-02-13	44.07	44.51	42.89	43.19	679835
2019-02-14	42.93	43.60	42.51	43.27	515830
2019-02-15	43.52	44.45	43.39	44.15	644556
2019-02-19	43.62	44.11	43.23	43.82	414597
2019-02-20	43.74	44.84	43.74	44.61	590309
2019-02-21	44.69	44.75	43.67	43.73	269259
2019-02-22	43.73	44.09	43.52	43.74	263598
2019-02-25	43.88	44.20	43.48	43.52	447494
2019-02-26	43.66	44.41	43.16	44.09	620754
2019-02-27	44.17	44.69	43.97	44.18	559781
2019-02-28	44.15	44.63	43.72	44.44	508184
2019-03-01	44.72	45.38	43.65	44.19	592952
2019-03-04	44.21	44.27	43.22	43.35	395900
2019-03-05	43.33	44.16	42.75	43.78	459032
2019-03-06	43.82	44.18	42.95	43.28	661697
2019-03-07	43.12	43.12	41.99	42.25	657869
2019-03-08	41.90	42.22	41.63	42.05	442809
2019-03-11	42.24	42.51	41.59	42.24	610668
2019-03-12	42.33	42.61	42.06	42.38	398194
2019-03-13	42.47	42.98	42.37	42.39	420380
2019-03-14	42.22	42.77	42.17	42.63	467496
2019-03-15	42.63	43.20	42.50	42.87	1362290
2019-03-18	43.05	43.43	42.67	43.35	386542
2019-03-19	43.60	43.73	42.89	43.01	444812
2019-03-20	42.94	43.14	42.25	42.62	294763
2019-03-21	42.52	43.61	42.29	43.60	328617
2019-03-22	43.54	43.54	42.55	42.59	433747
2019-03-25	42.59	43.15	42.12	42.63	453463
2019-03-26	42.82	43.42	42.51	43.26	465498
2019-03-27	43.25	44.06	43.11	43.95	322703
2019-03-28	44.13	44.87	43.78	44.18	539953
2019-03-29	44.54	44.94	44.22	44.65	471644
2019-04-01	45.00	45.29	44.54	44.73	538609
2019-04-02	44.81	45.29	44.60	45.06	424425
2019-04-03	45.29	45.92	45.01	45.39	633325
2019-04-04	45.33	45.97	45.30	45.74	373875
2019-04-05	45.61	45.76	44.30	44.42	627529
2019-04-08	44.32	45.41	44.19	45.12	337990
2019-04-09	44.94	45.04	44.55	44.70	290041
2019-04-10	44.70	45.56	44.19	45.50	280982
2019-04-11	45.61	45.66	44.94	45.20	393673
2019-04-12	45.51	46.20	45.49	45.99	462244
2019-04-15	45.91	45.98	45.40	45.66	419080
2019-04-16	45.63	46.62	45.49	46.60	348864
2019-04-17	46.62	46.88	45.64	45.74	429292
2019-04-18	45.80	45.98	45.21	45.89	309880
2019-04-22	45.90	46.12	44.51	44.61	323815
2019-04-23	44.65	45.73	44.44	45.49	372686
2019-04-24	45.58	46.85	45.23	46.08	663961
2019-04-25	44.80	46.58	44.02	46.17	852150
2019-04-26	46.07	46.94	45.81	46.63	539279
2019-04-29	46.49	46.85	46.05	46.22	456890
2019-04-30	46.39	46.49	45.78	45.92	342660
2019-05-01	46.06	46.07	45.36	45.36	424275
2019-05-02	45.20	45.78	44.86	45.53	557538
2019-05-03	45.72	46.15	45.56	46.13	429274
2019-05-06	45.70	46.63	45.50	46.34	309663
2019-05-07	46.00	46.24	45.59	46.08	352193
2019-05-08	46.02	46.29	45.64	45.77	350157
2019-05-09	45.43	46.24	45.02	46.07	366948
2019-05-10	45.89	46.18	45.48	45.97	423684
2019-05-13	45.17	45.25	44.57	44.79	469999
2019-05-14	45.01	45.01	44.54	44.79	273897
2019-05-15	44.45	44.92	44.10	44.83	306408
2019-05-16	45.00	45.41	44.86	44.81	242240
2019-05-17	44.60	44.85	44.08	44.15	325458
2019-05-20	43.85	44.63	43.77	43.94	282818
2019-05-21	44.05	44.59	43.81	44.44	228559
2019-05-22	44.38	44.38	43.54	43.90	418372
2019-05-23	43.59	43.81	43.12	43.76	552695
2019-05-24	43.95	44.52	43.75	44.17	370613
2019-05-28	44.25	44.50	43.59	43.78	274565
2019-05-29	43.41	43.85	42.59	43.76	417728
2019-05-30	43.86	44.39	43.75	44.18	307611
2019-05-31	43.63	43.63	42.54	42.72	478693
2019-06-03	42.76	44.57	42.76	44.40	296765
2019-06-04	44.85	46.32	44.85	45.97	368430
2019-06-05	46.05	46.05	44.45	44.70	277686
2019-06-06	44.56	44.70	43.77	44.40	281716
2019-06-07	44.56	44.97	44.41	44.66	159860
2019-06-10	44.91	45.45	44.57	44.92	157740
2019-06-11	45.22	45.85	45.14	45.24	317014
2019-06-12	45.14	45.19	43.60	44.58	355220
2019-06-13	44.65	45.68	44.60	45.64	202464
2019-06-14	45.67	45.91	45.20	45.79	206407
2019-06-17	45.73	46.37	45.40	46.03	206062
2019-06-18	46.07	46.97	45.98	46.84	318749
2019-06-19	46.80	46.80	45.89	45.93	228517
2019-06-20	46.37	46.78	46.03	46.72	210203
2019-06-21	47.23	47.86	46.44	47.13	481365
2019-06-24	47.00	47.09	46.11	46.16	223628
2019-06-25	46.26	46.38	45.85	45.99	184325
2019-06-26	45.99	46.54	45.98	46.37	337721
2019-06-27	46.61	47.72	46.50	47.62	222524
2019-06-28	47.72	48.28	47.30	47.30	391711
2019-07-01	47.90	48.45	47.47	48.00	335624
2019-07-02	47.95	47.95	47.36	47.75	230732
2019-07-03	47.84	48.31	47.36	48.19	155974
2019-07-05	47.97	48.50	47.77	47.93	161875
2019-07-08	47.90	48.11	47.00	47.01	300931
2019-07-09	47.07	47.33	46.62	46.83	238307
2019-07-10	46.77	46.91	46.26	46.34	309872
2019-07-11	46.40	46.76	46.21	46.58	164423
2019-07-12	46.67	47.11	45.68	45.89	396533
2019-07-15	45.87	46.06	45.10	45.48	231143
2019-07-16	45.15	45.64	44.49	45.03	411245
2019-07-17	45.03	45.15	44.51	44.75	339295
2019-07-18	44.67	44.97	44.17	44.28	392103
2019-07-19	44.49	44.86	44.10	44.11	250973
2019-07-22	44.19	45.09	44.10	44.50	478390
2019-07-23	45.05	47.13	45.00	46.55	520466
2019-07-24	46.51	48.28	46.51	48.14	388960
2019-07-25	47.96	48.42	46.67	46.73	407081
2019-07-26	46.65	46.92	45.77	46.50	451056
2019-07-29	46.53	47.06	46.18	46.86	372083
2019-07-30	44.87	46.51	44.38	45.12	744920
2019-07-31	45.19	46.64	45.19	45.97	412694
2019-08-01	45.70	46.35	44.25	44.82	407935
2019-08-02	44.89	45.59	44.73	45.37	328051
2019-08-05	44.22	44.93	43.83	44.59	384374
2019-08-06	44.90	45.15	44.26	44.87	284949
2019-08-07	44.33	44.52	43.70	43.75	281844
2019-08-08	44.08	44.87	43.98	44.70	244560
2019-08-09	44.56	44.67	44.04	44.12	261021
2019-08-12	44.30	44.69	43.32	43.58	527105
2019-08-13	43.30	44.91	42.82	44.19	339878
2019-08-14	43.48	43.56	42.72	42.76	455267
2019-08-15	42.83	42.83	41.26	41.75	580178
2019-08-16	42.00	43.22	42.00	42.87	264587
2019-08-19	43.34	43.60	42.67	42.78	276896
2019-08-20	42.64	43.03	42.33	42.63	286318
2019-08-21	43.03	43.09	42.42	42.73	280749
2019-08-22	42.89	43.14	42.71	42.84	319173
2019-08-23	42.53	43.09	41.67	41.82	395303
2019-08-26	42.09	42.83	41.82	42.39	322657
2019-08-27	42.81	42.98	41.85	41.93	355753
2019-08-28	41.72	42.76	41.72	42.65	441477
2019-08-29	42.99	43.42	42.59	42.91	365952
2019-08-30	43.09	43.28	42.53	42.78	207396
2019-09-03	42.38	42.38	41.59	41.84	335836
2019-09-04	42.34	42.55	41.82	42.55	238925
2019-09-05	43.19	44.75	43.05	44.50	296749
2019-09-06	44.61	44.88	44.21	44.24	250841
2019-09-09	44.57	46.52	44.57	46.50	446124
2019-09-10	46.37	48.75	46.14	48.73	622852
2019-09-11	48.64	49.28	47.60	48.43	385608
2019-09-12	48.54	48.72	47.41	47.69	358532
2019-09-13	47.84	48.55	47.63	47.96	366672
2019-09-16	47.96	48.13	46.77	46.85	371780
2019-09-17	46.44	46.87	46.01	46.60	254636
2019-09-18	46.60	46.67	45.50	46.00	278613
2019-09-19	46.07	46.25	45.69	45.92	329570
2019-09-20	46.03	46.65	45.74	45.80	481038
2019-09-23	45.61	46.88	45.60	46.66	243744
2019-09-24	47.26	47.77	45.97	46.45	233383
2019-09-25	46.52	47.07	46.26	46.66	149547
2019-09-26	46.55	46.69	45.39	46.10	248049
2019-09-27	46.08	46.74	45.89	46.27	299588
2019-09-30	46.42	47.43	46.39	47.28	250965
2019-10-01	47.28	47.95	45.68	45.85	245650
2019-10-02	45.48	45.70	44.54	44.62	265126
2019-10-03	44.62	44.71	43.64	44.43	226457
2019-10-04	44.25	44.27	43.47	44.10	201245
2019-10-07	43.91	44.37	43.51	43.59	222156
2019-10-08	43.19	43.19	42.41	42.63	281040
2019-10-09	42.97	42.97	42.47	42.76	291270
2019-10-10	42.92	43.61	42.61	43.23	272055
2019-10-11	43.94	45.14	43.71	44.08	428172
2019-10-14	44.00	44.03	43.30	43.66	155537
2019-10-15	43.99	45.62	43.85	45.08	671159
2019-10-16	45.45	47.01	45.33	46.61	342050
2019-10-17	46.97	47.26	46.06	46.88	223465
2019-10-18	46.58	47.35	46.43	47.30	222627
2019-10-21	47.77	48.01	46.85	47.78	251725
2019-10-22	47.56	47.60	46.73	47.21	273367
2019-10-23	47.24	48.72	47.04	48.63	240525
2019-10-24	48.75	49.52	48.33	48.63	442416
2019-10-25	48.33	48.97	48.07	48.67	282883
2019-10-28	48.96	50.39	48.96	50.16	442671
2019-10-29	50.20	51.00	48.49	48.79	495845
2019-10-30	48.94	49.39	48.25	49.14	293430
2019-10-31	49.09	49.26	48.36	48.72	198083
2019-11-01	49.14	50.70	49.14	50.69	367050
2019-11-04	51.27	52.45	50.84	52.15	520666
2019-11-05	52.44	53.13	52.09	52.51	323098
2019-11-06	52.48	52.57	51.45	51.42	441647
2019-11-07	52.18	52.64	50.92	50.92	467286
2019-11-08	50.96	51.29	50.64	51.04	263811
2019-11-11	50.62	51.44	50.41	51.24	180652
2019-11-12	51.16	51.78	51.16	51.36	151188
2019-11-13	50.88	51.77	50.69	51.32	389434
2019-11-14	51.28	52.03	51.02	51.36	233791
2019-11-15	51.74	52.01	51.09	51.76	257627
2019-11-18	51.57	51.57	50.75	51.13	304792
2019-11-19	51.15	51.77	50.68	51.22	259487
2019-11-20	51.04	51.26	50.30	50.75	401044
2019-11-21	51.06	51.06	50.08	50.67	356230
2019-11-22	50.76	51.26	50.64	51.09	262463
2019-11-25	51.20	51.72	50.89	51.60	283088
2019-11-26	51.64	51.67	50.32	50.64	318020
2019-11-27	50.66	51.42	50.54	51.40	174062
2019-11-29	51.15	51.16	50.48	50.49	96566
2019-12-02	50.62	50.95	50.38	50.61	271020
2019-12-03	50.06	50.30	49.36	50.26	320587
2019-12-04	50.43	51.05	50.20	50.26	167990
2019-12-05	50.40	50.76	50.32	50.50	173644
2019-12-06	51.04	51.50	50.87	51.10	152625
2019-12-09	51.08	51.27	50.81	50.93	213726
2019-12-10	50.83	51.50	50.51	51.45	251300
2019-12-11	51.60	52.30	51.60	52.22	194184
2019-12-12	52.06	53.81	51.98	53.70	276178
2019-12-13	53.44	53.67	51.87	51.96	598476
2019-12-16	52.48	52.57	51.74	51.93	568371
2019-12-17	51.93	52.53	51.72	52.20	351751
2019-12-18	52.29	52.69	51.82	52.05	903231
2019-12-19	52.22	52.47	51.83	52.34	344836
2019-12-20	52.28	52.50	51.97	52.21	527806
2019-12-23	51.69	51.81	50.59	50.68	254103
2019-12-24	50.61	50.73	50.41	50.68	139012
2019-12-26	50.78	50.78	49.85	50.30	210743
2019-12-27	50.44	50.66	50.06	50.66	470782
2019-12-30	50.61	50.75	50.04	50.27	183629
2019-12-31	50.16	50.58	50.10	50.22	238586
2020-01-02	50.58	50.61	49.71	50.13	341219
2020-01-03	49.38	49.99	49.04	49.75	269135
2020-01-06	49.19	49.52	48.92	49.18	264853
2020-01-07	49.38	49.38	48.44	48.65	445944
2020-01-08	48.70	48.80	48.09	48.32	298125
2020-01-09	48.26	48.26	47.60	47.63	309799
2020-01-10	47.89	48.14	47.30	47.81	226631
2020-01-13	47.80	48.11	47.56	48.00	294144
2020-01-14	47.83	48.65	47.83	48.25	464307
2020-01-15	48.23	48.65	47.93	48.01	308836
2020-01-16	48.30	48.72	48.10	48.54	289957
2020-01-17	48.66	48.70	48.10	48.21	240911
2020-01-21	48.04	48.15	47.40	47.92	141048
2020-01-22	48.07	48.58	47.98	48.12	223158
2020-01-23	47.99	49.18	47.65	49.08	378024
2020-01-24	49.24	49.24	47.92	48.32	248940
2020-01-27	47.50	48.54	47.33	48.20	264821
2020-01-28	48.41	48.69	48.11	48.29	164318
2020-01-29	48.43	48.98	48.43	48.58	171163
2020-01-30	48.11	48.36	47.54	48.15	158508
2020-01-31	48.14	48.23	46.93	46.97	169185
2020-02-03	47.05	47.97	47.05	47.32	277385
2020-02-04	47.94	48.50	47.10	47.20	305527
2020-02-05	49.53	52.80	48.56	51.79	600195
2020-02-06	51.77	51.77	49.17	50.12	463740
2020-02-07	50.02	50.56	49.37	50.30	354079
2020-02-10	50.41	50.74	49.72	50.48	286176
2020-02-11	50.99	51.86	50.56	51.63	243333
2020-02-12	51.99	52.76	51.78	52.17	299186
2020-02-13	52.04	52.47	51.63	52.10	309343
2020-02-14	52.33	52.39	51.62	51.81	232022
2020-02-18	51.82	52.33	51.76	51.85	283092
2020-02-19	51.96	52.59	51.64	52.51	193207
2020-02-20	52.30	53.38	52.30	52.55	167399
2020-02-21	52.34	52.98	52.30	52.82	207574
2020-02-24	51.33	51.54	50.74	50.78	290665
2020-02-25	50.96	51.03	48.32	48.54	304515
2020-02-26	48.66	49.35	47.41	47.41	188544
2020-02-27	46.47	47.34	45.12	45.14	337167
2020-02-28	43.93	46.07	43.50	46.02	448210
2020-03-02	46.27	46.80	44.54	46.79	309536
2020-03-03	46.79	47.87	44.49	45.00	353194
2020-03-04	45.76	45.91	44.91	45.88	234354
2020-03-05	44.70	44.71	42.93	43.68	273426
2020-03-06	42.29	44.44	42.25	44.26	377011
2020-03-09	40.78	41.86	40.76	41.01	496538
2020-03-10	42.16	43.03	40.63	42.25	420162
2020-03-11	41.11	41.66	39.94	40.03	471489
2020-03-12	36.10	38.28	34.19	34.44	536023
2020-03-13	36.41	36.67	33.77	36.14	561420
2020-03-16	28.11	32.96	28.11	28.69	667800
2020-03-17	29.20	29.56	25.73	26.57	695642
2020-03-18	24.55	24.77	20.04	21.72	953053
2020-03-19	21.29	24.10	19.99	23.32	993349
2020-03-20	23.27	24.96	21.63	22.09	894414
2020-03-23	21.93	22.18	20.31	21.32	575887
2020-03-24	22.85	24.78	21.96	24.71	803857
2020-03-25	25.19	29.89	24.69	28.43	570737
2020-03-26	29.02	29.61	27.94	28.41	444643
2020-03-27	27.40	27.81	26.39	27.63	398321
2020-03-30	27.59	28.49	26.11	28.43	700348
2020-03-31	28.25	28.89	27.39	28.00	368679
2020-04-01	26.75	27.07	25.17	26.15	510796
2020-04-02	25.59	26.22	24.05	24.54	479996
2020-04-03	24.40	24.82	22.47	23.03	415264
2020-04-06	24.35	26.86	24.33	26.35	481307
2020-04-07	28.15	30.16	27.70	28.64	863605
2020-04-08	29.30	32.93	28.81	31.74	725280
2020-04-09	32.50	35.95	32.50	33.54	620901
2020-04-13	33.79	33.79	31.25	31.94	382046
2020-04-14	32.96	33.55	31.69	31.94	538652
2020-04-15	30.28	31.07	29.26	30.34	387638
2020-04-16	30.62	30.68	29.69	29.95	466918
2020-04-17	31.31	32.62	31.31	32.41	432970
2020-04-20	31.58	31.77	29.86	30.16	372913
2020-04-21	29.05	29.97	29.01	29.39	246314
2020-04-22	30.06	30.06	28.57	28.96	298839
2020-04-23	29.08	30.88	29.00	29.90	231314
2020-04-24	30.64	31.63	30.34	31.27	248926
2020-04-27	32.45	33.50	31.80	32.93	297190
2020-04-28	33.70	34.95	33.55	34.45	260812
2020-04-29	35.92	37.62	35.62	37.23	307030
2020-04-30	36.89	36.89	35.49	35.98	287283
2020-05-01	35.00	35.60	33.27	34.14	250325
2020-05-04	33.14	34.35	32.32	34.24	193958
2020-05-05	34.74	35.79	33.84	33.88	238714
2020-05-06	34.34	34.93	32.51	33.11	350909
2020-05-07	33.84	35.66	33.84	34.70	420391
2020-05-08	35.75	36.41	35.01	36.00	377578
2020-05-11	36.00	36.15	35.07	35.50	496486
2020-05-12	35.71	36.12	33.37	33.42	267327
2020-05-13	33.00	33.39	31.58	31.83	413165
2020-05-14	30.88	31.48	29.65	31.01	466098
2020-05-15	30.48	31.38	30.08	30.61	506968
2020-05-18	32.53	34.07	32.53	33.65	676566
2020-05-19	34.95	36.00	33.38	34.42	577624
2020-05-20	35.14	35.59	34.16	34.43	375631
2020-05-21	34.55	35.17	34.45	34.80	301412
2020-05-22	34.63	34.80	33.16	34.09	398589
2020-05-26	35.62	37.23	35.49	35.75	676626
2020-05-27	36.76	38.42	36.76	38.01	1178105
2020-05-28	38.42	38.42	36.73	36.87	589378
2020-05-29	36.33	36.76	35.48	35.76	504133
2020-06-01	35.76	36.77	35.34	35.99	351726
2020-06-02	36.50	37.75	36.50	37.15	335305
2020-06-03	38.13	39.74	37.75	39.43	464773
2020-06-04	39.03	39.95	38.65	39.72	504314
2020-06-05	42.00	43.97	41.73	43.62	667249
2020-06-08	44.47	45.85	43.85	44.29	456007
2020-06-09	43.50	43.70	41.63	43.34	453770
2020-06-10	43.86	43.86	41.12	41.21	463947
2020-06-11	38.96	39.85	37.78	38.09	381412
2020-06-12	39.94	40.54	38.58	39.72	413822
2020-06-15	37.80	40.81	37.80	40.42	466669
2020-06-16	42.77	42.91	40.12	40.86	479129
2020-06-17	40.93	41.31	39.44	39.68	286031
2020-06-18	39.01	40.91	38.84	40.30	417279
2020-06-19	41.05	41.15	38.08	38.21	739689
2020-06-22	38.02	39.27	37.34	39.06	350118
2020-06-23	40.93	40.93	39.51	40.48	340829
2020-06-24	39.76	39.93	37.33	37.69	372643
2020-06-25	37.31	37.47	36.43	37.19	581131
2020-06-26	37.14	37.29	36.32	36.45	602543
2020-06-29	37.08	38.89	36.31	38.54	319479
2020-06-30	38.23	39.26	38.08	38.71	440621
2020-07-01	39.17	40.04	38.79	39.09	702174
2020-07-02	40.18	41.17	39.15	39.28	305560
2020-07-06	40.00	40.92	39.54	40.44	396487
2020-07-07	39.93	40.53	39.53	40.01	321265
2020-07-08	40.11	41.28	39.96	41.07	375219
2020-07-09	41.32	41.53	39.15	39.41	351926
2020-07-10	39.80	40.95	39.21	40.89	297232
2020-07-13	41.31	41.90	40.40	40.47	274964
2020-07-14	40.37	42.39	40.24	42.39	354155
2020-07-15	42.89	44.94	42.89	44.71	398424
2020-07-16	45.66	47.00	44.83	46.42	660378
2020-07-17	45.81	46.38	45.30	46.02	467096
2020-07-20	46.08	46.08	44.76	45.10	273114
2020-07-21	45.49	46.30	45.09	46.08	275309
2020-07-22	46.31	47.74	45.84	47.25	478969
2020-07-23	47.99	48.42	46.36	47.16	620237
2020-07-24	46.69	47.36	46.63	46.77	298771
2020-07-27	46.79	47.26	46.14	47.13	395224
2020-07-28	46.82	47.50	46.40	46.52	281749
2020-07-29	46.99	47.84	45.45	47.76	463808
2020-07-30	47.56	47.68	46.23	46.44	309465
2020-07-31	46.20	46.62	44.41	44.82	375020
2020-08-03	45.08	45.73	44.39	44.76	503398
2020-08-04	44.64	45.69	44.61	44.86	391411
2020-08-05	45.37	46.38	44.77	46.31	306726
2020-08-06	46.01	46.73	45.75	45.82	188896
2020-08-07	45.64	45.96	45.00	45.63	200158
2020-08-10	45.65	46.85	45.65	46.46	217063
2020-08-11	47.19	48.17	47.19	47.53	307545
2020-08-12	48.06	48.52	47.45	48.19	285053
2020-08-13	47.74	48.30	47.06	47.23	171795
2020-08-14	47.29	47.98	47.29	47.73	188116
2020-08-17	47.57	48.60	47.57	48.41	279758
2020-08-18	48.28	49.16	47.73	48.95	483950
2020-08-19	48.94	48.94	47.68	48.02	280895
2020-08-20	47.59	48.07	47.49	47.60	232074
2020-08-21	47.42	48.47	47.11	48.03	362637
2020-08-24	48.36	48.96	47.99	48.63	250855
2020-08-25	48.95	49.09	48.15	48.68	374408
2020-08-26	48.68	48.68	47.30	47.96	377485
2020-08-27	48.58	49.24	48.35	48.84	323227
2020-08-28	49.15	50.13	48.94	48.95	202430
2020-08-31	48.88	48.95	47.00	47.17	321856
2020-09-01	47.08	49.11	46.75	48.91	305887
2020-09-02	48.87	49.35	48.01	49.26	247403
2020-09-03	49.24	49.69	48.31	48.59	300529
2020-09-04	49.31	49.50	47.53	48.25	374290
2020-09-08	47.45	48.93	47.29	48.26	356719
2020-09-09	48.40	49.74	48.22	49.60	276364
2020-09-10	50.21	50.59	47.88	48.09	311131
2020-09-11	48.32	48.43	47.64	47.95	212128
2020-09-14	48.45	49.26	48.41	49.04	264609
2020-09-15	49.51	50.29	48.42	49.72	291758
2020-09-16	50.14	50.31	48.94	49.38	267117
2020-09-17	48.60	49.08	48.13	48.97	328113
2020-09-18	48.93	49.35	47.85	48.00	450691
2020-09-21	47.02	47.02	45.69	46.65	278179
2020-09-22	47.13	47.95	46.93	47.26	173586
2020-09-23	47.83	48.53	46.92	46.96	281649
2020-09-24	46.48	46.91	45.60	46.23	307519
2020-09-25	45.95	46.64	45.58	46.31	251975
2020-09-28	47.18	48.33	47.16	48.18	340602
2020-09-29	48.26	48.38	47.35	47.63	240182
2020-09-30	47.83	48.49	47.28	47.66	379958
2020-10-01	48.07	48.52	46.97	47.97	541061
2020-10-02	46.99	49.94	46.99	49.67	286489
2020-10-05	49.89	52.34	49.89	51.99	449760
2020-10-06	53.14	54.86	52.85	53.55	514338
2020-10-07	54.49	55.74	54.49	54.75	586440
2020-10-08	55.14	55.70	54.33	55.62	381265
2020-10-09	55.94	56.06	55.17	55.41	308784
2020-10-12	55.58	56.11	54.76	54.83	250320
2020-10-13	54.30	54.53	53.21	53.24	260748
2020-10-14	53.52	54.48	52.41	52.62	232415
2020-10-15	52.00	55.10	51.89	54.92	195962
2020-10-16	54.96	55.62	54.26	55.13	193778
2020-10-19	56.00	56.88	55.68	55.99	404825
2020-10-20	56.60	56.93	55.72	56.10	333674
2020-10-21	56.72	58.12	56.13	56.32	524432
2020-10-22	56.63	57.70	54.86	55.31	559467
2020-10-23	55.63	56.07	53.84	55.13	382551
2020-10-26	54.19	54.42	52.32	54.10	589452
2020-10-27	53.81	53.81	52.11	53.00	378016
2020-10-28	51.58	52.87	51.01	51.53	339708
2020-10-29	51.35	52.86	50.87	52.05	288852
2020-10-30	51.68	51.94	50.45	51.16	216931
2020-11-02	51.81	52.61	51.63	52.57	210281
2020-11-03	53.61	54.70	53.21	54.29	225142
2020-11-04	53.53	54.47	52.56	54.29	231775
2020-11-05	54.78	56.88	54.78	55.98	311165
2020-11-06	55.92	56.30	54.69	54.66	290348
2020-11-09	57.59	60.08	57.59	58.07	467173
2020-11-10	58.53	60.73	58.21	59.87	376089
2020-11-11	59.80	60.00	58.30	59.64	231201
2020-11-12	59.09	59.52	56.96	57.83	314308
2020-11-13	58.48	59.74	58.33	59.53	189197
2020-11-16	60.78	61.73	59.64	61.36	297575
2020-11-17	60.97	61.35	59.98	61.17	184162
2020-11-18	61.35	62.71	59.54	59.64	355182
2020-11-19	59.57	60.09	57.34	58.05	487434
2020-11-20	58.01	58.01	56.21	56.83	540693
2020-11-23	57.39	59.22	57.28	58.92	223277
2020-11-24	59.80	61.52	59.35	60.47	201701
2020-11-25	59.99	59.99	57.96	58.99	213928
2020-11-27	59.00	59.31	57.80	57.94	146184
2020-11-30	57.76	58.09	55.03	55.07	634361
2020-12-01	55.90	58.22	55.29	57.44	614146
2020-12-02	57.01	57.91	55.79	57.55	330258
2020-12-03	57.82	59.52	57.66	58.04	385363
2020-12-04	58.31	59.08	57.32	58.53	173161
2020-12-07	58.71	59.32	56.65	56.98	330276
2020-12-08	56.46	57.06	55.95	56.04	311857
2020-12-09	56.65	58.91	56.43	58.83	378237
2020-12-10	58.43	58.52	56.44	56.91	549749
2020-12-11	56.04	58.37	56.04	57.95	277501
2020-12-14	58.99	59.12	56.67	56.70	368425
2020-12-15	57.15	58.25	56.85	58.12	240034
2020-12-16	58.54	58.63	57.53	58.32	219919
2020-12-17	58.54	59.00	57.96	58.72	200402
2020-12-18	58.72	59.05	56.72	57.17	1160603
2020-12-21	55.86	57.24	55.64	56.69	297153
2020-12-22	56.69	57.13	55.95	56.01	358535
2020-12-23	56.53	58.27	56.47	58.13	340779
2020-12-24	58.50	58.50	57.30	57.69	90724
2020-12-28	58.16	58.46	57.48	57.99	195660
2020-12-29	58.28	58.37	56.74	57.92	229220
2020-12-30	58.02	59.63	58.02	58.85	224754
2020-12-31	59.09	59.60	58.12	59.39	172985
2021-01-04	59.62	60.09	56.25	57.47	412721
2021-01-05	57.59	59.11	57.10	58.88	266438
2021-01-06	59.62	62.22	59.62	61.28	832484
2021-01-07	61.72	63.51	61.72	62.99	673268
2021-01-08	63.34	63.73	61.91	62.40	482877
2021-01-11	61.74	63.25	60.96	63.00	543656
2021-01-12	63.40	64.99	62.76	64.93	286475
2021-01-13	64.89	65.37	62.78	62.90	234244
2021-01-14	63.21	65.24	62.88	64.76	345109
2021-01-15	64.51	64.91	63.23	64.41	192572
2021-01-19	65.01	65.21	63.88	64.11	228088
2021-01-20	64.80	66.51	63.68	65.81	286794
2021-01-21	65.93	66.84	65.68	66.09	260130
2021-01-22	65.11	65.49	63.93	65.32	247400
2021-01-25	65.15	65.64	62.72	64.16	175663
2021-01-26	64.65	65.47	64.24	65.43	232201
2021-01-27	64.34	64.63	59.45	60.57	403766
2021-01-28	61.04	62.66	59.89	61.89	405777
2021-01-29	61.74	62.39	59.66	59.84	321089
2021-02-01	60.38	61.68	60.06	61.30	401903
2021-02-02	62.32	62.91	60.78	61.46	185368
2021-02-03	61.69	63.35	60.37	63.19	248866
2021-02-04	63.19	64.67	63.02	64.54	243739
2021-02-05	64.90	65.49	64.23	65.30	194298
2021-02-08	65.56	67.46	65.54	66.37	282282
2021-02-09	66.40	66.59	65.40	65.60	170532
2021-02-10	66.15	66.98	64.45	65.94	424840
2021-02-11	66.59	67.17	64.57	65.37	215779
2021-02-12	65.27	66.25	64.92	66.14	147335
2021-02-16	66.93	67.69	65.48	65.77	233842
2021-02-17	64.97	66.34	64.53	64.77	258959
2021-02-18	64.26	65.15	63.60	63.60	351108
2021-02-19	63.98	66.19	63.98	65.97	227759
2021-02-22	66.08	67.41	65.79	66.38	245025
2021-02-23	66.30	66.47	64.34	66.29	363816
2021-02-24	66.83	69.63	66.36	69.45	263022
2021-02-25	69.71	69.96	67.04	67.06	206834
2021-02-26	67.20	69.41	66.82	67.98	212226
2021-03-01	69.68	70.98	69.30	69.57	288398
2021-03-02	69.42	70.40	68.82	69.70	136983
2021-03-03	70.50	72.46	70.37	70.96	172926
2021-03-04	70.65	72.34	69.79	71.43	299554
2021-03-05	72.98	77.99	72.49	77.73	543953
2021-03-08	77.95	81.90	77.77	80.06	440335
2021-03-09	80.10	80.39	78.30	79.56	198787
2021-03-10	80.57	84.01	80.03	83.43	321151
2021-03-11	83.29	84.92	82.31	84.25	298526
2021-03-12	84.74	85.52	83.09	84.81	182340
2021-03-15	84.89	85.17	83.37	85.03	203505
2021-03-16	84.37	85.26	83.43	84.80	196957
2021-03-17	84.84	85.56	84.12	85.03	235513
2021-03-18	84.72	85.33	82.02	82.44	542069
2021-03-19	81.82	83.34	80.69	81.50	508534
2021-03-22	80.93	81.06	77.99	80.13	320673
2021-03-23	79.03	79.67	76.89	77.62	252733
2021-03-24	78.72	79.71	75.99	76.37	269707
2021-03-25	75.37	79.51	74.75	79.34	169277
2021-03-26	80.09	81.96	79.44	81.58	131831
2021-03-29	81.67	82.90	79.52	79.54	181869
2021-03-30	79.89	82.84	79.13	82.08	218838
2021-03-31	82.28	82.38	80.19	80.24	225209
2021-04-01	80.76	81.25	79.34	80.87	193694
2021-04-05	82.07	82.14	80.00	82.08	257391
2021-04-06	81.08	82.68	80.69	81.48	347888
2021-04-07	81.30	82.49	80.12	80.75	178200
2021-04-08	80.43	81.19	78.87	81.11	161299
2021-04-09	81.31	83.64	81.31	83.47	221327
2021-04-12	83.57	85.33	83.57	84.85	258974
2021-04-13	84.82	85.03	82.68	83.67	252859
2021-04-14	83.94	87.28	83.94	86.01	390250
2021-04-15	86.17	87.31	84.56	86.50	234342
2021-04-16	87.00	87.68	86.43	87.00	367049
2021-04-19	86.71	86.79	84.92	86.47	237521
2021-04-20	86.89	87.46	84.13	85.12	328886
2021-04-21	85.04	87.65	84.91	87.29	196314
2021-04-22	87.43	87.54	85.21	85.45	201637
2021-04-23	86.35	88.87	85.06	88.60	195634
2021-04-26	89.38	90.57	87.83	88.59	247950
2021-04-27	88.34	89.50	88.13	88.45	246719
2021-04-28	88.18	90.19	86.61	88.75	262617
2021-04-29	90.54	91.12	88.20	88.79	302315
2021-04-30	88.93	89.45	87.25	87.69	315990
2021-05-03	88.73	91.43	88.73	90.28	305210
2021-05-04	90.09	91.46	88.76	90.51	394741
2021-05-05	91.18	91.88	89.72	90.54	179291
2021-05-06	90.99	92.46	89.48	92.37	231399
2021-05-07	91.88	92.49	91.07	92.13	172542
2021-05-10	92.20	93.45	91.72	91.84	258192
2021-05-11	90.00	91.00	87.72	89.42	186339
2021-05-12	88.97	89.17	86.21	86.61	197432
2021-05-13	87.17	89.62	87.17	88.81	185042
2021-05-14	89.98	92.37	89.36	92.07	194408
2021-05-17	91.92	92.55	90.76	92.51	154842
2021-05-18	92.37	92.85	89.99	90.00	193712
2021-05-19	87.94	87.94	82.72	85.03	447011
2021-05-20	85.37	86.00	84.36	84.37	248598
2021-05-21	85.73	86.52	85.25	85.80	229390
2021-05-24	86.46	86.50	85.36	85.42	140652
2021-05-25	85.55	86.16	83.74	83.93	301464
2021-05-26	84.80	85.25	83.86	85.21	314340
2021-05-27	86.43	87.46	85.52	85.66	216593
2021-05-28	86.28	86.28	84.50	85.59	161847
2021-06-01	86.78	87.18	85.50	86.96	182761
2021-06-02	87.19	87.53	83.38	83.61	317843
2021-06-03	83.19	83.59	82.13	83.07	179611
2021-06-04	82.94	82.94	80.12	81.04	479113
2021-06-07	81.00	81.09	78.98	79.47	465968
2021-06-08	79.60	81.34	79.36	80.66	320614
2021-06-09	80.44	80.44	78.68	79.02	330815
2021-06-10	79.95	80.24	78.88	79.27	338854
2021-06-11	79.50	80.74	79.50	80.14	172703
2021-06-14	80.14	80.73	77.60	77.92	205807
2021-06-15	78.11	78.82	76.70	78.56	260497
2021-06-16	78.26	78.28	76.63	78.01	196490
2021-06-17	78.28	78.28	73.22	74.44	327632
2021-06-18	73.19	73.57	72.35	72.58	346307
2021-06-21	73.64	75.35	73.64	74.42	200221
2021-06-22	74.41	74.93	72.87	74.40	240574
2021-06-23	74.68	75.05	73.43	74.32	159833
2021-06-24	74.75	75.05	73.61	74.01	340785
2021-06-25	74.87	75.92	74.57	74.95	765840
2021-06-28	75.00	75.15	73.76	74.26	310120
2021-06-29	74.56	75.17	74.21	74.30	169997
2021-06-30	74.44	75.63	74.17	75.49	300059
2021-07-01	76.31	78.19	75.85	77.97	263677
2021-07-02	77.68	78.72	77.47	77.92	247139
2021-07-06	77.85	77.85	75.07	75.69	171069
2021-07-07	75.07	76.86	74.89	76.34	197110
2021-07-08	74.52	77.32	73.11	75.53	396564
2021-07-09	77.32	78.88	76.94	78.62	201988
2021-07-12	77.58	80.14	77.58	80.04	354787
2021-07-13	79.50	79.85	78.28	78.75	171894
2021-07-14	79.04	80.67	78.87	78.99	182035
2021-07-15	79.33	81.63	78.66	78.75	526511
2021-07-16	79.63	80.00	77.58	77.59	270303
2021-07-19	76.93	77.36	74.87	75.91	381029
2021-07-20	76.44	80.49	76.44	79.96	435231
2021-07-21	81.56	84.65	81.54	82.55	298210
2021-07-22	82.90	83.42	81.26	81.94	297918
2021-07-23	82.48	82.65	81.20	81.45	283839
2021-07-26	80.30	81.22	79.62	80.51	298796
2021-07-27	80.54	81.11	79.48	80.87	294774
2021-07-28	81.55	82.50	78.60	81.07	426914
2021-07-29	83.16	88.27	82.40	87.09	471747
2021-07-30	86.53	88.97	86.08	88.60	409543
2021-08-02	89.82	91.96	89.50	89.83	410592
2021-08-03	90.46	91.03	89.02	89.99	372675
2021-08-04	88.65	89.20	85.79	85.93	444781
2021-08-05	86.67	88.42	86.03	87.73	276715
2021-08-06	88.95	89.79	87.38	87.31	278675
2021-08-09	87.09	87.49	84.22	86.82	300385
2021-08-10	86.28	89.20	85.87	89.00	203308
2021-08-11	88.89	90.20	88.13	89.95	330877
2021-08-12	90.00	90.50	89.13	89.99	362449
2021-08-13	89.40	90.37	89.27	89.68	404334
2021-08-16	88.96	90.94	87.87	90.44	422779
2021-08-17	89.16	89.27	84.80	86.16	348234
2021-08-18	85.34	87.37	85.34	85.60	328479
2021-08-19	84.40	85.40	83.48	84.93	322776
2021-08-20	84.66	85.40	84.09	85.40	189524
2021-08-23	86.01	86.51	83.61	85.61	255289
2021-08-24	86.34	88.38	86.27	86.98	275076
2021-08-25	87.35	88.51	86.92	87.69	275783
2021-08-26	87.50	87.97	86.47	86.84	277483
2021-08-27	86.85	90.28	86.85	89.61	298902
2021-08-30	89.92	90.20	88.52	88.84	261991
2021-08-31	88.67	90.07	88.61	89.93	442847
2021-09-01	90.48	91.28	89.02	89.69	597947
2021-09-02	89.89	90.59	88.70	88.82	278495
2021-09-03	88.59	88.59	86.50	87.79	308711
2021-09-07	87.79	88.63	86.25	86.48	407371
2021-09-08	85.97	87.74	85.28	87.65	308182
2021-09-09	87.42	90.05	87.42	89.48	267833
2021-09-10	90.00	90.59	89.29	89.45	297811
2021-09-13	90.59	90.67	88.51	89.81	194756
2021-09-14	89.98	90.73	89.06	89.92	333347
2021-09-15	90.24	91.96	89.66	91.79	660385
2021-09-16	92.81	95.69	92.78	94.84	581473
2021-09-17	95.11	98.10	95.10	96.71	838429
2021-09-20	94.22	95.21	92.34	94.82	313466
2021-09-21	96.88	97.58	94.79	96.42	353772
2021-09-22	98.00	101.21	97.91	100.54	601336
2021-09-23	101.44	106.37	101.44	104.31	823508
2021-09-24	104.34	107.53	103.80	107.02	481728
2021-09-27	107.86	109.44	106.01	106.31	642405
2021-09-28	106.18	107.11	103.56	104.83	362337
2021-09-29	105.54	108.68	104.70	108.39	417328
2021-09-30	106.06	106.72	100.49	100.60	524450
2021-10-01	100.90	102.95	98.24	102.09	515076
2021-10-04	101.54	103.25	100.89	102.07	325747
2021-10-05	102.75	102.98	100.63	102.09	451933
2021-10-06	101.05	102.14	100.27	101.31	304745
2021-10-07	103.17	104.39	102.60	103.18	294803
2021-10-08	103.15	105.56	102.83	104.24	187141
2021-10-11	103.98	105.32	102.42	102.50	265195
2021-10-12	103.06	103.39	101.42	102.42	203913
2021-10-13	102.42	102.47	100.62	101.02	174560
2021-10-14	101.98	102.09	100.70	101.84	178226
2021-10-15	103.23	104.90	103.21	103.38	251990
2021-10-18	103.38	105.15	103.31	105.00	209487
2021-10-19	105.39	106.28	102.59	103.07	277583
2021-10-20	103.76	106.80	103.16	103.73	328860
2021-10-21	105.00	110.39	103.81	110.30	402535
2021-10-22	110.52	113.48	110.52	111.93	533905
2021-10-25	112.42	114.23	112.01	113.61	351996
2021-10-26	113.91	114.34	110.14	110.74	458376
2021-10-27	111.41	113.02	102.86	103.42	502191
2021-10-28	104.94	106.46	104.32	105.80	324543
2021-10-29	105.37	107.90	105.37	106.05	389728
2021-11-01	107.42	110.14	107.21	108.15	404924
2021-11-02	107.48	109.15	106.76	107.30	262034
2021-11-03	107.13	110.60	107.13	109.70	213691
2021-11-04	110.00	110.99	108.55	110.63	383892
2021-11-05	111.36	114.02	110.89	111.86	276291
2021-11-08	112.72	113.81	110.33	110.53	268717
2021-11-09	110.96	111.85	110.78	110.91	187853
2021-11-10	110.70	112.22	109.45	110.74	216177
2021-11-11	110.96	112.17	110.24	111.01	142570
2021-11-12	111.13	112.60	110.12	112.16	224537
2021-11-15	112.53	112.90	111.16	111.49	163179
2021-11-16	111.74	112.40	111.15	111.58	218438
2021-11-17	105.54	107.02	97.67	98.43	997007
2021-11-18	99.49	100.36	97.25	99.50	559601
2021-11-19	98.59	99.11	95.86	95.87	624829
2021-11-22	97.49	102.22	97.09	101.32	749752
2021-11-23	101.32	103.73	100.71	103.01	321262
2021-11-24	101.66	102.91	101.44	102.81	156741
2021-11-26	98.00	102.81	98.00	102.04	209411
2021-11-29	103.49	103.73	101.47	101.79	259933
2021-11-30	101.02	102.68	98.73	99.62	539921
2021-12-01	101.94	103.29	99.45	99.60	403653
2021-12-02	99.54	104.92	99.03	104.33	317658
2021-12-03	104.20	104.73	101.59	102.60	291513
2021-12-06	103.71	105.75	102.01	103.65	369575
2021-12-07	105.28	105.33	103.14	103.62	245445
2021-12-08	103.65	105.32	102.17	103.01	252827
2021-12-09	103.10	105.67	102.73	103.65	274059
2021-12-10	103.92	105.82	102.51	105.68	238062
2021-12-13	105.54	105.54	99.66	99.94	270709
2021-12-14	100.26	103.60	99.67	101.09	444330
2021-12-15	101.49	102.18	99.34	102.08	389295
2021-12-16	103.93	104.65	100.91	100.92	359136
2021-12-17	100.00	102.48	99.56	101.73	713968
2021-12-20	100.93	100.93	96.34	97.82	476887
2021-12-21	98.52	101.09	98.49	100.47	739039
2021-12-22	101.32	102.60	100.99	101.94	251692
2021-12-23	102.50	103.20	101.29	102.85	178601
2021-12-27	103.00	105.41	102.05	105.19	150206
2021-12-28	105.02	105.98	104.81	105.18	107015
2021-12-29	105.00	106.08	104.70	105.60	132057
2021-12-30	105.97	106.88	105.66	106.01	131326
2021-12-31	105.86	108.05	105.68	107.22	111657
2022-01-03	108.00	108.81	104.10	104.91	231282
2022-01-04	106.07	109.44	105.76	107.54	288471
2022-01-05	107.66	109.14	105.80	106.18	227269
2022-01-06	107.66	108.00	105.00	107.08	234322
2022-01-07	107.02	108.41	106.10	107.05	201395
2022-01-10	106.64	107.01	104.51	106.84	351285
2022-01-11	106.93	106.93	104.91	105.90	213352
2022-01-12	106.45	107.32	103.46	103.98	256556
2022-01-13	104.28	107.11	104.17	105.61	164000
2022-01-14	104.52	105.52	101.57	104.40	283437
2022-01-18	104.35	105.62	102.31	103.46	240279
2022-01-19	103.30	103.71	100.85	100.95	241800
2022-01-20	100.98	103.00	98.24	98.50	266405
2022-01-21	97.60	100.56	97.01	98.83	302527
2022-01-24	97.31	102.47	96.09	102.19	382901
2022-01-25	101.04	103.54	99.18	101.96	271557
2022-01-26	103.65	103.65	99.57	100.04	350237
2022-01-27	101.19	102.87	99.18	99.34	423316
2022-01-28	99.37	100.45	98.22	100.25	311585
2022-01-31	99.66	101.80	99.66	101.63	353872
2022-02-01	101.64	103.80	100.75	103.68	267504
2022-02-02	103.68	104.11	100.51	103.00	400942
2022-02-03	102.79	104.00	100.23	100.80	320401
2022-02-04	100.00	100.59	97.36	99.39	332394
2022-02-07	100.09	102.02	99.00	100.99	382644
2022-02-08	100.16	104.19	100.16	102.32	347936
2022-02-09	105.08	105.98	102.41	102.75	506978
2022-02-10	101.37	101.94	97.37	97.83	442247
2022-02-11	98.12	98.91	95.71	96.35	466995
2022-02-14	96.60	98.05	95.65	96.54	401161
2022-02-15	98.38	100.64	97.70	100.48	419130
2022-02-16	100.04	102.85	100.04	102.71	268761
2022-02-17	102.57	103.13	99.46	99.84	284696
2022-02-18	99.70	102.49	99.64	100.15	273695
2022-02-22	98.96	99.48	93.36	93.72	481630
2022-02-23	94.02	95.26	91.70	91.89	587736
2022-02-24	89.59	95.87	88.58	95.38	588665
2022-02-25	94.55	98.95	94.03	98.47	309706
2022-02-28	96.54	98.68	96.46	98.29	381416
2022-03-01	98.24	98.75	94.53	95.59	312319
2022-03-02	96.90	103.32	96.74	103.22	405018
2022-03-03	103.45	103.50	99.43	100.15	295733
2022-03-04	98.77	101.06	97.68	98.02	465890
2022-03-07	97.76	99.95	96.09	96.20	429917
2022-03-08	97.03	102.49	96.23	99.75	382190
2022-03-09	102.24	102.24	99.18	99.99	459768
2022-03-10	98.88	100.93	98.05	100.84	251131
2022-03-11	102.07	102.07	100.20	101.15	297868
2022-03-14	101.64	102.29	99.82	100.96	229518
2022-03-15	100.99	102.20	99.75	101.17	297809
2022-03-16	102.18	106.00	102.18	105.32	303408
2022-03-17	103.94	105.02	102.43	104.89	188286
2022-03-18	103.70	104.72	101.02	104.61	393200
2022-03-21	104.92	105.65	103.16	103.85	242438
2022-03-22	104.41	105.27	103.29	104.53	168268
2022-03-23	104.14	104.14	101.55	101.61	155232
2022-03-24	102.33	103.08	101.71	102.02	140514
2022-03-25	102.62	102.82	101.42	102.18	286851
2022-03-28	102.34	102.98	98.23	99.40	355449
2022-03-29	100.17	104.18	100.17	103.37	216843
2022-03-30	102.74	103.39	100.08	100.23	264991
2022-03-31	99.68	100.00	93.46	93.72	662460
2022-04-01	94.16	95.78	93.18	94.25	468437
2022-04-04	94.68	95.94	93.14	93.39	361001
2022-04-05	92.79	93.99	92.01	92.53	400763
2022-04-06	91.93	94.77	91.76	93.19	537969
2022-04-07	91.95	93.26	90.23	92.20	350050
2022-04-08	92.69	95.90	91.52	93.99	339642
2022-04-11	93.82	98.00	93.39	94.89	281511
2022-04-12	95.58	98.80	93.70	94.00	396407
2022-04-13	93.61	95.55	92.83	95.35	358503
2022-04-14	95.87	97.80	95.46	96.55	285822
2022-04-18	95.66	98.41	95.66	97.21	339990
2022-04-19	97.55	101.70	97.55	100.96	329365
2022-04-20	102.17	104.92	100.93	101.50	356063
2022-04-21	102.12	102.76	97.18	97.69	338467
2022-04-22	96.34	100.50	95.55	96.84	426095
2022-04-25	95.85	100.69	95.58	100.48	296084
2022-04-26	99.36	101.20	98.94	99.22	451979
2022-04-27	99.41	101.50	95.91	98.94	425215
2022-04-28	101.50	107.61	101.03	106.92	455935
2022-04-29	106.10	107.89	104.44	104.82	505638
2022-05-02	106.11	108.28	104.72	108.13	268890
2022-05-03	108.49	112.12	107.09	111.79	280857
2022-05-04	111.49	114.57	110.02	114.53	291860
2022-05-05	113.09	113.87	110.39	111.84	217264
2022-05-06	111.83	112.41	108.42	111.78	216513
2022-05-09	110.38	110.60	107.86	109.15	366836
2022-05-10	110.26	110.95	104.76	107.87	329186
2022-05-11	108.31	111.76	106.68	107.28	416297
2022-05-12	106.93	111.77	106.29	109.02	377204
2022-05-13	111.62	116.72	111.09	115.94	642159
2022-05-16	116.03	116.58	113.13	115.54	283135
2022-05-17	116.93	119.47	115.70	117.97	299647
2022-05-18	115.63	115.63	108.05	108.79	396343
2022-05-19	108.72	110.79	106.69	108.40	375248
2022-05-20	109.44	109.53	104.22	108.01	364374
2022-05-23	108.29	108.61	106.22	108.32	273072
2022-05-24	107.68	108.91	106.36	108.87	350889
2022-05-25	107.21	113.30	107.21	112.31	314760
2022-05-26	113.90	117.43	112.32	115.20	271370
2022-05-27	115.77	116.80	114.55	116.60	353125
2022-05-31	116.15	117.11	113.98	115.14	272783
2022-06-01	115.64	117.08	114.00	116.23	377522
2022-06-02	116.88	117.23	114.79	116.91	273068
2022-06-03	115.92	117.31	112.59	117.20	301217
2022-06-06	117.31	121.18	116.05	120.15	407755
2022-06-07	118.78	121.19	117.28	120.87	310702
2022-06-08	120.44	122.12	119.51	120.22	407271
2022-06-09	120.45	123.60	119.01	121.25	454660
2022-06-10	118.83	121.11	114.39	115.52	379615
2022-06-13	112.16	113.51	109.78	110.15	321405
2022-06-14	111.03	115.41	110.82	113.06	362849
2022-06-15	114.08	117.36	112.20	114.04	434791
2022-06-16	111.19	111.51	101.79	102.48	453568
2022-06-17	103.12	106.36	102.63	106.06	742823
2022-06-21	108.60	109.83	104.74	105.25	508180
2022-06-22	103.29	107.04	102.61	106.00	359384
2022-06-23	105.51	107.67	103.38	105.94	433647
2022-06-24	106.10	111.30	106.10	111.17	619770
2022-06-27	112.23	113.02	110.53	111.21	306676
2022-06-28	112.50	114.47	110.69	110.76	300926
2022-06-29	110.52	111.53	108.71	110.05	319530
2022-06-30	107.85	108.05	102.56	104.69	549774
2022-07-01	104.30	107.22	103.23	106.78	350237
2022-07-05	104.18	107.87	103.07	107.38	361575
2022-07-06	106.65	108.22	103.43	104.34	466637
2022-07-07	105.61	109.97	105.61	109.51	345297
2022-07-08	109.96	110.85	108.16	108.91	276135
2022-07-11	108.01	109.79	106.43	106.53	267124
2022-07-12	106.66	110.83	106.56	108.71	273401
2022-07-13	107.44	108.53	105.81	107.40	336274
2022-07-14	104.21	104.96	101.15	103.33	436018
2022-07-15	104.41	107.19	103.39	105.50	370122
2022-07-18	107.08	110.52	105.92	107.67	397020
2022-07-19	109.40	112.66	108.45	112.43	395959
2022-07-20	111.21	112.12	108.00	111.16	579276
2022-07-21	110.41	110.41	106.73	108.95	530304
2022-07-22	110.10	112.66	109.56	110.06	385935
2022-07-25	111.39	112.29	109.13	110.22	352351
2022-07-26	109.74	110.38	107.64	108.35	475330
2022-07-27	110.80	110.80	106.25	109.97	587519
2022-07-28	109.71	113.54	107.45	113.15	555165
2022-07-29	113.59	115.49	110.89	114.49	370302
2022-08-01	114.06	121.45	114.06	119.64	471771
2022-08-02	118.56	118.93	115.07	116.13	492955
2022-08-03	116.92	118.92	116.16	117.23	287652
2022-08-04	116.25	117.94	116.18	116.35	290026
2022-08-05	116.00	118.29	115.16	115.72	435098
2022-08-08	116.12	119.77	115.34	116.44	507766
2022-08-09	116.00	116.00	113.09	114.66	302391
2022-08-10	117.34	119.58	116.54	117.33	276872
2022-08-11	119.16	119.83	117.77	118.28	254465
2022-08-12	117.99	118.63	116.96	117.94	169229
2022-08-15	117.00	117.74	116.21	117.56	221868
2022-08-16	119.18	126.93	119.18	124.16	496405
2022-08-17	123.05	123.81	120.63	121.13	231414
2022-08-18	121.25	122.48	119.69	121.73	199984
2022-08-19	120.64	120.96	118.05	119.61	310587
2022-08-22	118.02	119.24	117.02	117.68	287521
2022-08-23	117.75	120.78	117.66	118.78	230471
2022-08-24	117.88	120.34	116.96	120.22	227187
2022-08-25	120.64	125.08	120.20	123.72	330583
2022-08-26	123.88	124.39	120.75	121.30	270272
2022-08-29	120.20	122.95	119.34	121.67	216459
2022-08-30	122.59	122.80	119.79	120.18	380389
2022-08-31	119.55	119.80	117.01	117.91	318641
2022-09-01	116.74	117.75	115.43	116.72	312053
2022-09-02	117.77	118.22	114.09	114.62	390114
2022-09-06	114.48	114.98	109.11	109.88	527834
2022-09-07	109.95	113.78	109.41	113.16	322940
2022-09-08	111.77	112.43	109.40	110.17	640287
2022-09-09	109.19	112.14	109.03	110.79	475898
2022-09-12	111.54	113.63	111.40	112.13	380367
2022-09-13	108.59	108.78	105.64	106.43	480782
2022-09-14	106.93	106.93	103.62	105.55	528926
2022-09-15	105.63	107.84	105.17	106.20	461678
2022-09-16	103.98	105.86	103.01	104.64	1523877
2022-09-19	104.24	107.54	104.24	106.94	347409
2022-09-20	105.52	105.52	102.65	103.55	429957
2022-09-21	104.52	106.01	103.09	103.73	445398
2022-09-22	104.05	104.65	102.42	103.53	375486
2022-09-23	101.70	102.37	99.29	100.37	748803
2022-09-26	99.58	100.87	96.33	96.54	944811
2022-09-27	97.59	101.44	97.27	100.84	717946
2022-09-28	100.91	107.50	100.91	107.01	809795
2022-09-29	100.15	100.57	94.49	97.21	1186869
2022-09-30	96.46	101.25	95.44	98.43	783399
2022-10-03	100.09	103.73	99.76	101.31	601706
2022-10-04	103.09	104.54	101.68	103.16	556691
2022-10-05	101.83	102.55	99.26	101.97	411570
2022-10-06	100.19	103.06	99.66	100.92	382088
2022-10-07	100.04	101.09	99.41	99.89	619792
2022-10-10	99.50	101.69	98.40	99.58	578266
2022-10-11	99.54	102.79	99.02	100.81	642068
2022-10-12	101.13	102.77	100.56	101.39	332798
2022-10-13	99.79	104.08	98.49	103.04	275126
2022-10-14	104.03	104.64	100.31	100.45	254748
2022-10-17	102.41	104.00	100.89	101.40	245235
2022-10-18	103.68	104.37	102.47	102.98	301914
2022-10-19	101.38	102.48	96.41	98.17	495956
2022-10-20	99.21	99.26	94.83	96.07	612192
2022-10-21	96.33	98.63	95.68	97.45	405787
2022-10-24	98.94	101.00	98.79	100.80	619463
2022-10-25	100.57	103.95	100.57	103.81	447771
2022-10-26	106.00	107.79	102.87	103.70	501785
2022-10-27	104.09	111.42	104.09	108.01	674389
2022-10-28	108.42	111.55	107.76	110.66	627912
2022-10-31	110.29	112.79	109.56	111.62	481594
2022-11-01	113.35	115.78	112.17	114.63	484045
2022-11-02	113.57	114.74	110.01	110.10	523419
2022-11-03	108.70	111.47	107.18	109.52	315992
2022-11-04	111.41	113.41	109.40	110.54	267757
2022-11-07	111.78	113.10	109.79	112.23	454798
2022-11-08	112.45	113.97	111.69	112.53	603463
2022-11-09	111.29	115.75	111.29	113.97	569502
2022-11-10	118.00	125.64	117.66	124.01	723090
2022-11-11	124.77	125.39	122.09	124.02	418266
2022-11-14	123.05	128.75	122.94	126.98	623365
2022-11-15	128.92	131.55	126.09	126.14	461389
2022-11-16	124.58	124.96	121.51	123.98	319049
2022-11-17	121.65	124.03	119.73	123.56	447536
2022-11-18	125.61	125.67	122.99	124.21	374638
2022-11-21	123.31	125.61	122.35	124.04	380434
2022-11-22	125.28	127.11	124.27	125.69	315341
2022-11-23	125.25	126.23	124.77	125.33	241394
2022-11-25	124.70	125.99	124.70	125.49	81154
2022-11-28	124.66	125.88	124.21	124.22	335546
2022-11-29	124.03	126.53	124.03	125.57	435780
2022-11-30	125.11	127.10	123.33	126.45	513784
2022-12-01	127.12	128.82	124.68	124.75	340372
2022-12-02	124.02	126.45	123.72	125.82	365580
2022-12-05	124.54	125.14	122.99	123.65	325904
2022-12-06	124.11	126.27	123.71	126.03	419376
2022-12-07	125.59	128.03	125.32	125.57	297855
2022-12-08	126.04	127.01	125.48	125.72	627356
2022-12-09	124.21	125.70	123.90	124.64	304336
2022-12-12	125.05	126.14	124.54	125.64	266358
2022-12-13	128.58	129.06	119.86	121.05	673195
2022-12-14	120.74	124.27	120.74	123.24	509234
2022-12-15	121.83	122.79	120.24	121.79	534268
2022-12-16	120.15	121.27	118.02	118.80	739035
2022-12-19	119.09	119.49	114.51	115.61	543109
2022-12-20	115.03	115.39	111.81	112.09	706341
2022-12-21	113.54	114.23	112.27	112.68	451832
2022-12-22	107.34	110.70	105.97	110.17	845926
2022-12-23	110.05	112.36	109.99	112.28	646256
2022-12-27	111.84	113.83	111.84	112.96	578699
2022-12-28	113.32	114.09	111.05	111.87	380494
2022-12-29	112.60	114.89	112.60	114.24	411100
2022-12-30	113.43	115.61	113.06	114.93	375774
2023-01-03	115.59	116.91	112.86	113.70	412870
2023-01-04	114.71	116.00	114.64	115.62	281296
2023-01-05	114.55	115.42	113.64	114.58	288414
2023-01-06	115.34	117.89	115.34	117.50	363639
2023-01-09	117.54	117.88	115.35	115.40	345992
2023-01-10	115.52	117.84	115.52	117.78	423714
2023-01-11	118.32	121.45	118.32	120.65	424850
2023-01-12	121.66	122.22	119.41	121.29	412015
2023-01-13	118.85	119.50	116.11	118.65	272257
2023-01-17	114.71	117.96	114.34	115.94	509079
2023-01-18	116.74	118.78	115.05	115.18	271919
2023-01-19	114.97	115.37	112.31	115.14	407007
2023-01-20	116.04	117.82	114.69	117.69	283039
2023-01-23	118.08	119.09	117.10	117.73	242392
2023-01-24	118.70	118.70	115.74	116.79	199055
2023-01-25	118.61	120.22	116.93	120.15	291156
2023-01-26	120.82	122.67	119.61	122.57	219517
2023-01-27	123.11	125.06	122.31	124.69	302348
2023-01-30	123.93	127.12	123.93	124.61	243026
2023-01-31	125.43	128.03	125.07	127.82	335820
2023-02-01	127.65	131.67	126.70	130.72	288491
2023-02-02	131.64	138.97	131.64	138.46	772519
2023-02-03	136.17	140.04	135.76	138.36	453046
2023-02-06	137.78	138.36	135.80	137.12	371790
2023-02-07	135.63	136.85	133.60	134.81	633211
2023-02-08	140.44	140.44	130.46	135.83	685415
2023-02-09	137.66	140.91	136.56	139.20	476517
2023-02-10	138.80	140.43	137.24	140.08	371646
2023-02-13	140.19	143.32	139.46	142.46	317016
2023-02-14	142.23	146.34	141.43	146.10	508220
2023-02-15	143.62	146.81	141.97	146.69	433562
2023-02-16	144.93	149.40	144.93	147.36	375294
2023-02-17	151.00	155.36	149.38	154.67	550323
2023-02-21	151.00	152.49	145.11	145.16	423693
2023-02-22	144.71	150.45	144.71	147.60	386856
2023-02-23	147.60	148.30	144.34	145.81	361160
2023-02-24	143.72	145.16	142.45	143.83	237726
2023-02-27	145.06	146.50	143.98	144.91	185973
2023-02-28	145.12	147.40	144.15	144.15	230309
2023-03-01	143.23	145.95	142.58	144.72	235514
2023-03-02	144.22	144.35	141.74	143.63	348081
2023-03-03	144.61	145.03	143.21	144.57	348951
2023-03-06	144.40	145.81	141.65	141.84	389615
2023-03-07	141.75	144.80	141.75	144.18	493942
2023-03-08	144.53	147.60	144.02	145.15	300723
2023-03-09	145.06	147.86	145.06	145.52	575316
2023-03-10	144.45	144.48	139.16	141.85	556613
2023-03-13	138.38	140.17	136.46	137.05	598135
2023-03-14	140.11	140.55	133.95	134.79	451491
2023-03-15	130.57	132.94	128.37	132.76	528498
2023-03-16	130.56	135.28	129.98	135.06	416126
2023-03-17	133.46	133.46	129.43	130.09	689861
2023-03-20	131.79	136.02	131.38	133.87	326211
2023-03-21	137.09	138.70	135.89	136.05	318003
2023-03-22	137.32	137.51	133.03	133.15	260897
2023-03-23	133.73	135.39	130.13	131.81	282030
2023-03-24	130.29	133.37	128.53	132.82	278511
2023-03-27	134.69	135.34	133.21	134.35	172616
2023-03-28	133.90	136.36	133.90	134.75	141030
2023-03-29	135.36	137.30	134.28	136.82	221910
2023-03-30	138.58	140.07	137.89	139.39	183223
2023-03-31	140.39	141.91	140.20	141.81	202298
2023-04-03	141.81	143.31	141.51	143.24	292887
2023-04-04	143.90	144.00	139.38	140.53	265430
2023-04-05	139.43	139.43	135.95	137.71	289509
2023-04-06	137.31	138.30	135.31	135.49	200538
2023-04-10	134.37	138.34	133.75	136.69	275073
2023-04-11	138.36	142.77	138.36	141.59	328610
2023-04-12	142.89	142.93	138.45	140.00	391620
2023-04-13	141.16	141.16	137.52	139.85	286223
2023-04-14	140.29	142.77	139.48	142.66	354170
2023-04-17	142.51	142.55	140.40	142.26	251854
2023-04-18	143.39	145.29	142.91	144.34	236759
2023-04-19	142.23	144.06	139.53	143.12	319338
2023-04-20	141.83	144.29	140.17	141.06	318563
2023-04-21	141.21	142.10	139.82	140.59	367503
2023-04-24	140.00	143.03	139.96	141.50	328479
2023-04-25	140.51	141.30	135.94	136.90	367148
2023-04-26	138.13	139.10	133.82	135.88	535954
2023-04-27	135.29	139.00	134.77	138.16	383864
2023-04-28	138.00	140.24	137.44	138.58	410788
2023-05-01	138.69	145.23	138.07	142.78	432823
2023-05-02	141.75	143.04	137.67	141.46	461129
2023-05-03	141.83	143.08	136.42	136.48	353642
2023-05-04	135.50	136.02	133.72	135.19	336148
2023-05-05	136.28	139.31	136.28	139.01	304620
2023-05-08	139.79	140.96	138.57	139.71	293557
2023-05-09	139.08	142.12	137.77	140.48	375791
2023-05-10	142.23	143.15	139.82	140.79	324001
2023-05-11	139.93	141.41	137.94	138.95	275388
2023-05-12	141.84	143.42	139.18	140.13	354351
2023-05-15	140.13	141.02	138.70	140.17	315559
2023-05-16	138.35	138.94	136.53	137.22	248742
2023-05-17	138.15	141.82	137.49	140.64	282201
2023-05-18	140.42	142.76	139.84	141.79	213617
2023-05-19	142.45	142.45	138.48	139.55	230762
2023-05-22	140.11	141.43	139.59	141.10	219694
2023-05-23	140.26	144.44	139.82	142.65	288348
2023-05-24	142.81	143.11	140.00	141.83	222748
2023-05-25	141.61	143.11	139.05	142.53	213397
2023-05-26	142.94	143.65	141.46	141.59	372864
2023-05-30	142.26	146.02	142.26	145.24	332781
2023-05-31	141.94	143.35	136.45	138.22	577699
2023-06-01	138.15	139.75	136.89	138.43	248730
2023-06-02	139.61	146.72	138.20	146.36	361666
2023-06-05	145.13	143.63	140.80	146.36	226197
2023-06-06	142.46	148.33	142.46	147.03	317741
2023-06-07	148.34	152.54	147.46	151.38	271333
2023-06-08	151.80	153.07	149.70	152.32	241749
2023-06-09	152.83	152.83	149.33	149.85	196787
2023-06-12	150.35	151.09	148.81	150.58	225747
2023-06-13	150.76	156.87	150.76	155.87	461813
2023-06-14	155.85	157.46	152.62	154.00	186903
2023-06-15	153.28	156.85	153.15	156.54	251467
2023-06-16	157.12	158.44	153.41	153.72	394730
2023-06-20	152.94	155.17	151.41	154.00	221886
2023-06-21	154.84	157.03	153.30	156.25	239207
2023-06-22	155.85	157.87	154.63	156.64	197538
2023-06-23	156.50	159.72	155.97	158.48	691516
2023-06-26	158.91	160.36	157.46	159.64	258255
2023-06-27	159.44	164.31	159.44	163.14	238241
2023-06-28	162.38	165.94	161.90	165.53	239915
2023-06-29	165.86	167.86	165.14	165.97	229197
2023-06-30	167.02	167.41	164.31	166.63	273196
2023-07-03	166.68	169.41	166.34	167.07	130320
2023-07-05	166.66	167.56	165.58	166.39	252608
2023-07-06	165.98	168.68	165.01	168.52	283593
2023-07-07	168.62	172.97	168.62	172.22	433479
2023-07-10	171.40	175.53	170.62	174.92	295286
2023-07-11	176.37	179.26	176.35	178.37	375490
2023-07-12	180.05	180.84	177.79	178.48	271099
2023-07-13	178.36	179.60	176.96	177.09	120851
2023-07-14	176.71	177.72	174.45	174.87	143960
2023-07-17	174.11	175.55	171.38	175.40	155172
2023-07-18	175.30	178.59	175.30	177.31	164069
2023-07-19	177.13	179.87	176.80	179.65	360081
2023-07-20	180.04	180.04	175.66	176.41	216269
2023-07-21	177.14	177.14	167.81	169.34	436473
2023-07-24	169.32	170.70	165.60	167.74	323922
2023-07-25	166.51	167.93	164.63	165.05	418493
2023-07-26	162.80	166.39	160.11	162.98	413643
2023-07-27	164.41	166.24	161.51	163.08	318339
2023-07-28	164.61	164.61	160.01	161.59	331646
2023-07-31	159.54	161.62	157.90	161.42	324775
2023-08-01	159.41	163.79	158.96	162.61	319534
2023-08-02	172.00	177.34	172.00	173.27	1551906
2023-08-03	173.40	174.67	171.52	172.74	4625601
2023-08-04	172.10	173.45	167.33	167.34	794276
2023-08-07	167.73	167.96	165.51	167.81	396143
2023-08-08	166.09	167.24	164.38	164.88	326089
2023-08-09	165.54	166.95	162.47	166.53	260310
2023-08-10	167.08	167.93	164.16	165.60	320030
2023-08-11	165.62	174.62	164.58	173.61	420294
2023-08-14	172.80	175.07	171.88	174.93	434013
2023-08-15	174.42	175.09	172.06	172.79	333336
2023-08-16	172.73	173.83	170.71	171.65	285587
2023-08-17	171.72	173.59	167.74	167.79	289951
2023-08-18	167.07	170.07	167.07	169.93	273490
2023-08-21	170.10	171.59	166.61	168.45	274126
2023-08-22	168.39	169.36	166.26	166.68	259687
2023-08-23	165.52	168.10	165.02	167.34	242390
2023-08-24	166.50	167.33	164.39	164.67	211042
2023-08-25	165.55	166.86	162.69	163.45	179819
2023-08-28	163.79	165.74	162.49	162.93	241070
2023-08-29	163.47	166.56	162.97	165.50	189368
2023-08-30	164.89	166.77	164.86	165.75	197378
2023-08-31	165.97	166.85	164.06	164.30	186992
2023-09-01	165.72	167.00	164.15	166.17	231258
2023-09-05	163.68	164.19	160.34	161.89	343572
2023-09-06	161.59	163.38	158.48	159.20	241372
2023-09-07	159.24	161.92	158.95	158.95	291631
2023-09-08	159.33	161.19	158.35	159.62	189238
2023-09-11	160.84	162.48	159.69	160.22	277571
2023-09-12	159.92	162.66	159.92	161.85	228774
2023-09-13	163.45	163.82	160.83	161.34	235140
2023-09-14	162.14	168.17	162.14	167.94	280579
2023-09-15	167.45	168.01	162.63	163.87	1388385
2023-09-18	164.63	166.99	164.44	165.09	226766
2023-09-19	164.97	166.45	164.51	165.04	238844
2023-09-20	165.61	166.47	162.22	162.56	180485
2023-09-21	161.01	162.18	158.76	160.43	206077
2023-09-22	161.29	162.14	159.03	159.52	209081
2023-09-25	159.48	163.42	159.48	162.11	188470
2023-09-26	161.24	162.28	159.83	161.28	233206
2023-09-27	162.29	166.66	161.43	166.36	167278
2023-09-28	161.95	169.41	161.80	168.04	304117
2023-09-29	169.00	170.00	166.76	167.06	307297
2023-10-02	166.79	167.86	162.09	163.20	273999
2023-10-03	162.51	163.35	158.01	158.81	268392
2023-10-04	158.69	159.67	156.09	158.44	270886
2023-10-05	158.24	158.68	150.87	151.90	394603
2023-10-06	151.23	156.11	150.16	153.00	287826
2023-10-09	150.95	155.94	150.44	155.83	165809
2023-10-10	155.93	159.08	155.60	158.25	247903
2023-10-11	158.63	159.06	154.64	156.30	159724
2023-10-12	154.72	154.72	148.67	150.26	334988
2023-10-13	150.57	151.38	146.32	146.57	344179
2023-10-16	148.56	152.00	147.76	151.15	217156
2023-10-17	150.30	154.67	150.29	151.73	235645
2023-10-18	151.11	153.18	149.53	152.38	241338
2023-10-19	151.96	151.96	147.14	147.97	215381
2023-10-20	148.76	149.11	146.79	147.36	186074
2023-10-23	146.15	147.90	143.75	144.18	311343
2023-10-24	144.01	146.45	141.50	143.56	397862
2023-10-25	141.15	143.67	137.95	142.35	525815
2023-10-26	143.01	146.90	141.46	145.52	295032
2023-10-27	146.02	147.11	143.50	144.76	290651
2023-10-30	145.70	146.89	141.73	142.94	234673
2023-10-31	143.64	145.23	142.66	143.08	214953
2023-11-01	142.42	147.90	140.70	147.74	259310
2023-11-02	149.85	151.32	148.54	150.79	253036
2023-11-03	152.48	157.02	152.48	156.12	248952
2023-11-06	155.39	155.39	151.71	153.01	188274
2023-11-07	152.87	153.59	150.59	152.11	196468
2023-11-08	152.25	153.04	151.46	151.10	295373
2023-11-09	152.45	152.71	147.85	147.97	172070
2023-11-10	148.95	149.59	147.43	149.17	118417
2023-11-13	146.79	149.78	146.47	149.56	161401
2023-11-14	153.02	159.50	153.02	157.16	199922
2023-11-15	157.38	161.10	157.38	159.55	224763
2023-11-16	158.77	158.85	149.28	151.93	308869
2023-11-17	154.23	155.90	152.36	153.86	238946
2023-11-20	153.61	154.40	151.30	153.49	133005
2023-11-21	152.11	153.33	151.03	152.46	139103
2023-11-22	152.99	154.30	151.69	152.20	145818
2023-11-24	152.28	154.26	151.86	154.26	97335
2023-11-27	153.77	155.00	150.86	150.93	130620
2023-11-28	151.61	153.87	150.74	151.03	142275
2023-11-29	152.29	153.53	147.52	148.47	335442
2023-11-30	148.64	150.25	146.64	149.30	282991
2023-12-01	149.53	154.30	148.91	154.27	270521
2023-12-04	154.00	155.64	152.45	154.49	197377
2023-12-05	152.54	152.54	150.05	150.77	194211
2023-12-06	152.48	153.16	149.23	149.25	222496
2023-12-07	150.25	150.54	148.94	150.37	207668
2023-12-08	150.00	151.53	149.26	150.26	199741
2023-12-11	150.55	152.46	148.91	151.40	132206
2023-12-12	151.07	151.07	149.01	149.13	138260
2023-12-13	148.99	157.29	148.78	155.87	428458
2023-12-14	157.94	163.47	157.06	163.31	355223
2023-12-15	163.99	163.99	160.10	161.56	315220
2023-12-18	162.41	162.50	158.37	160.05	176517
2023-12-19	160.50	162.96	160.27	162.31	191647
2023-12-20	161.88	163.52	159.16	159.34	188028
2023-12-21	163.01	164.69	161.88	163.38	159462
2023-12-22	162.50	164.14	162.20	162.66	135982
2023-12-26	162.66	164.19	161.25	164.04	118165
2023-12-27	164.12	164.21	161.90	162.74	166313
2023-12-28	162.12	162.52	160.75	161.74	177160
2023-12-29	160.96	161.66	159.64	160.51	271695
2024-01-02	159.57	161.67	158.84	160.50	146505
2024-01-03	158.38	158.38	153.05	153.31	235740
2024-01-04	152.36	152.50	150.65	150.82	282806
2024-01-05	150.09	152.86	149.31	150.58	219048
2024-01-08	150.76	152.70	149.93	152.28	143442
2024-01-09	150.93	151.59	150.31	151.15	125452
2024-01-10	150.88	151.92	149.80	151.84	158981
2024-01-11	151.10	151.74	148.80	151.50	175468
2024-01-12	152.40	152.84	148.25	149.17	175615
2024-01-16	148.54	150.32	146.86	150.04	173524
2024-01-17	149.10	150.48	148.98	150.28	172523
2024-01-18	151.10	152.27	150.20	151.33	138212
2024-01-19	151.29	153.09	149.41	151.45	123904
2024-01-22	152.32	155.40	152.32	154.03	123383
2024-01-23	155.78	155.78	152.33	152.39	143128
2024-01-24	154.43	155.05	149.90	150.83	135674
2024-01-25	152.25	152.89	150.81	152.77	151570
2024-01-26	153.78	154.12	152.54	153.32	78244
2024-01-29	153.51	156.13	152.53	155.97	117436
2024-01-30	154.78	157.82	154.78	156.04	141613
2024-01-31	151.57	153.70	145.74	148.37	420964
2024-02-01	149.20	152.93	148.80	152.82	232562
2024-02-02	150.73	152.71	150.00	152.16	236905
2024-02-05	150.25	150.64	148.60	149.61	223805
2024-02-06	149.13	150.94	148.06	149.74	220330
2024-02-07	148.01	153.40	146.60	148.25	510557
2024-02-08	147.51	148.97	147.00	148.02	225138
2024-02-09	148.14	152.88	147.20	152.66	195909
2024-02-12	153.14	156.69	153.14	154.84	214341
2024-02-13	151.18	152.43	149.08	149.48	230958
2024-02-14	150.56	151.06	147.62	150.44	211426
2024-02-15	151.20	151.88	149.83	151.49	162189
2024-02-16	150.46	151.58	148.76	149.19	173025
2024-02-20	146.59	147.41	144.73	145.16	335979
2024-02-21	144.34	147.59	143.76	146.57	247234
2024-02-22	147.78	150.74	147.20	150.72	324759
2024-02-23	151.26	151.72	149.97	150.99	207398
2024-02-26	150.37	151.72	149.87	150.62	170098
2024-02-27	151.86	153.29	151.20	151.75	184365
2024-02-28	150.90	152.53	150.73	151.34	227270
2024-02-29	153.34	153.84	151.49	153.50	170517
2024-03-01	153.59	154.67	152.10	154.64	183829
2024-03-04	154.20	155.75	152.88	153.21	255418
2024-03-05	152.08	154.93	151.95	153.15	224187
2024-03-06	155.00	155.00	151.37	152.51	170337
2024-03-07	153.29	154.91	152.09	152.74	183205
2024-03-08	153.31	156.60	152.08	152.23	165147
2024-03-11	151.82	152.64	150.73	152.30	148655
2024-03-12	153.03	153.85	151.63	153.73	126401
2024-03-13	153.55	155.46	153.55	154.25	148849
2024-03-14	153.45	153.70	150.61	151.73	143240
2024-03-15	151.15	153.84	151.15	153.30	334041
2024-03-18	153.66	155.97	152.60	152.96	336832
2024-03-19	152.80	155.72	152.30	153.09	170013
2024-03-20	153.31	157.97	152.49	157.59	181058
2024-03-21	158.05	161.59	158.05	160.32	135626
2024-03-22	160.02	160.85	158.12	158.46	123303
2024-03-25	159.23	159.83	157.62	158.14	114588
2024-03-26	158.96	159.62	157.97	158.04	136514
2024-03-27	159.47	162.44	159.20	162.10	144108
2024-03-28	162.83	163.22	161.96	161.99	190904
2024-04-01	161.73	161.79	159.76	160.72	146777
2024-04-02	158.81	159.86	155.46	155.79	180418
2024-04-03	154.89	156.76	154.85	155.44	167941
2024-04-04	156.67	157.34	152.04	152.41	180601
2024-04-05	152.68	154.11	152.08	153.37	140001
2024-04-08	154.42	155.46	152.83	152.90	93724
2024-04-09	153.50	154.92	152.93	154.42	106696
2024-04-10	150.93	151.77	149.66	150.14	280154
2024-04-11	148.89	150.60	147.08	150.41	315668
2024-04-12	149.29	150.33	149.19	150.01	298666
2024-04-15	152.00	152.48	148.68	149.39	365868
2024-04-16	148.45	151.21	148.06	150.49	216725
2024-04-17	151.86	152.26	148.85	149.02	322836
2024-04-18	150.18	150.55	147.46	147.48	187687
2024-04-19	147.44	149.56	145.58	147.94	187870
2024-04-22	148.55	150.08	147.23	149.02	187513
2024-04-23	149.82	152.60	149.82	152.20	168877
2024-04-24	151.32	154.36	151.32	153.18	206051
2024-04-25	151.85	153.72	149.14	153.45	175963
2024-04-26	153.42	157.72	153.42	155.63	220305
2024-04-29	155.59	157.33	154.06	155.38	299095
2024-04-30	150.64	155.07	149.40	152.91	402849
2024-05-01	152.35	154.70	150.31	151.98	216566
2024-05-02	153.26	153.26	151.50	152.50	160100
2024-05-03	154.22	155.92	152.97	153.44	203347
2024-05-06	155.00	155.61	153.30	153.93	169552
2024-05-07	154.44	155.95	153.21	153.22	186164
2024-05-08	151.97	153.53	151.97	152.87	136998
2024-05-09	153.46	156.28	153.16	156.08	159532
2024-05-10	156.48	156.98	154.27	155.39	185484
2024-05-13	156.76	162.48	156.76	160.29	269151
2024-05-14	163.19	164.56	160.43	161.63	218767
2024-05-15	162.58	162.58	157.97	160.03	153001
2024-05-16	160.00	160.92	158.75	158.78	109925
2024-05-17	158.22	158.22	155.25	156.25	211065
2024-05-20	156.20	156.50	154.74	155.36	179538
2024-05-21	155.71	155.71	154.27	154.92	188000
2024-05-22	154.48	154.79	152.28	152.69	157502
2024-05-23	152.66	152.66	149.94	151.32	164023
2024-05-24	152.56	153.05	151.31	152.69	97238
2024-05-28	153.50	153.53	151.34	151.44	133544
2024-05-29	149.50	150.05	145.70	146.86	191987
2024-05-30	147.81	150.76	147.81	150.46	174495
2024-05-31	151.16	152.90	150.55	152.10	192202
2024-06-03	152.97	153.91	152.25	153.45	194857
2024-06-04	151.99	152.88	149.63	151.01	146807
2024-06-05	151.12	151.95	149.09	151.59	105265
2024-06-06	151.23	151.59	149.64	150.33	128144
2024-06-07	149.32	149.78	147.69	148.92	157230
2024-06-10	147.43	148.45	146.86	147.42	224693
2024-06-11	146.79	147.29	145.56	146.86	156476
2024-06-12	150.17	151.91	148.17	148.88	180055
2024-06-13	148.67	148.67	147.00	147.63	126364
2024-06-14	146.08	146.08	142.32	144.77	198815
2024-06-17	144.18	147.65	142.52	147.51	177596
2024-06-18	146.96	147.46	145.75	147.05	156138
2024-06-20	145.96	151.84	145.73	150.28	434545
2024-06-21	150.69	151.28	149.00	151.18	341155
2024-06-24	151.43	153.83	150.03	150.72	146149
2024-06-25	149.94	149.94	147.15	148.69	238920
2024-06-26	147.95	148.89	147.74	148.12	171018
2024-06-27	148.38	148.98	146.99	148.13	153228
2024-06-28	148.49	149.97	147.65	149.02	274986
2024-07-01	149.15	149.65	147.11	147.12	211047
2024-07-02	147.76	148.00	146.49	146.63	201814
2024-07-03	147.00	147.58	145.88	146.07	93866
2024-07-05	145.57	145.89	143.15	143.74	262697
2024-07-08	144.97	146.64	144.81	146.04	150875
2024-07-09	145.27	145.54	144.11	144.13	173989
2024-07-10	144.72	146.07	143.70	145.61	133894
2024-07-11	148.08	153.09	146.90	152.73	191820
2024-07-12	153.82	156.71	153.80	155.15	176612
2024-07-15	154.55	158.16	153.90	155.37	216586
2024-07-16	157.00	162.30	157.00	161.97	192155
2024-07-17	159.72	162.40	158.96	160.99	164470
2024-07-18	160.36	162.58	158.62	158.73	135303
2024-07-19	158.10	158.28	154.99	155.40	128511
2024-07-22	155.40	156.85	153.37	156.55	157125
2024-07-23	155.54	156.17	153.69	154.24	161443
2024-07-24	153.82	157.94	153.82	155.20	124644
2024-07-25	156.13	159.90	155.00	158.56	139263
2024-07-26	159.66	161.51	158.52	160.56	186555
2024-07-29	160.56	163.42	160.56	162.80	160644
2024-07-30	163.76	165.36	161.97	164.88	240747
2024-07-31	165.16	179.72	165.16	174.11	452351
2024-08-01	172.11	174.32	166.86	171.25	439469
2024-08-02	166.89	166.89	163.11	164.11	402902
2024-08-05	158.54	163.87	156.70	161.13	292625
2024-08-06	162.07	163.96	159.19	161.75	173009
2024-08-07	163.90	164.34	159.02	159.36	172255
2024-08-08	161.11	163.39	160.28	162.10	141682
2024-08-09	162.10	162.45	160.51	161.77	113830
2024-08-12	162.00	162.00	159.12	160.26	192460
2024-08-13	160.74	163.89	160.27	162.71	233164
2024-08-14	162.79	163.44	161.03	161.14	154151
2024-08-15	165.73	168.20	164.67	165.84	142536
2024-08-16	165.73	168.03	164.85	165.44	123306
2024-08-19	165.44	165.68	164.48	164.91	93919
2024-08-20	164.50	165.32	163.31	164.25	148865
2024-08-21	165.87	168.47	164.69	167.32	113872
2024-08-22	167.23	167.23	164.97	165.33	127566
2024-08-23	166.58	170.57	165.98	169.47	112910
2024-08-26	169.93	171.85	168.75	168.78	140896
2024-08-27	167.97	169.25	167.30	168.29	103203
2024-08-28	168.01	168.76	166.96	168.20	96537
2024-08-29	169.45	170.55	166.65	169.48	171223
2024-08-30	170.49	171.00	168.64	170.10	132693
2024-09-03	168.55	170.42	166.61	166.63	150042
2024-09-04	165.81	166.39	162.38	162.41	188740
2024-09-05	163.34	163.34	160.28	161.02	125594
2024-09-06	160.36	161.98	156.61	157.28	139662
2024-09-09	157.09	158.07	155.57	156.79	170644
2024-09-10	156.14	156.14	145.04	149.77	429722
2024-09-11	148.58	149.09	146.43	148.45	252622
2024-09-12	148.91	150.42	147.81	149.27	157304
2024-09-13	151.18	154.22	149.55	152.21	150734
2024-09-16	152.93	156.90	152.56	156.11	248764
2024-09-17	157.47	160.00	156.84	157.61	168521
2024-09-18	158.00	162.08	156.56	157.60	134396
2024-09-19	160.87	161.98	159.70	161.92	142697
2024-09-20	160.94	160.94	157.49	158.49	359903
2024-09-23	159.17	159.74	157.19	159.46	138124
2024-09-24	160.61	161.51	159.36	160.85	109681
2024-09-25	165.00	165.00	160.50	161.11	197174
2024-09-26	161.73	164.28	160.65	161.87	279908
2024-09-27	164.21	165.51	161.11	162.87	128258
2024-09-30	161.40	162.61	160.67	162.42	137253
2024-10-01	162.52	162.76	159.84	162.04	130662
2024-10-02	161.27	161.64	158.03	158.08	98302
2024-10-03	156.46	157.20	154.64	155.23	108845
2024-10-04	157.36	159.79	156.76	158.06	136225
2024-10-07	156.94	157.05	154.65	155.50	116818
2024-10-08	155.10	156.29	153.30	154.89	138050
2024-10-09	154.06	155.01	150.70	153.28	118038
2024-10-10	152.10	153.24	151.69	153.01	109639
2024-10-11	153.01	155.62	153.01	155.17	134001
2024-10-14	154.32	154.94	154.12	154.78	113808
2024-10-15	154.44	158.79	154.35	154.79	167109
2024-10-16	156.59	159.32	156.59	157.93	101608
2024-10-17	159.16	159.16	156.25	158.43	113999
2024-10-18	159.09	159.09	156.27	157.29	157671
2024-10-21	156.52	156.60	151.97	152.11	186330
2024-10-22	152.08	152.89	151.18	152.00	175766
2024-10-23	152.56	154.36	151.73	151.78	132111
2024-10-24	153.12	153.96	151.70	153.96	141410
2024-10-25	153.30	154.47	151.74	152.26	174502
2024-10-28	153.99	156.82	153.99	155.64	349385
2024-10-29	150.97	156.44	148.49	152.97	280355
2024-10-30	152.00	154.98	150.32	152.43	211355
2024-10-31	152.60	153.00	149.32	150.57	171277
2024-11-01	150.85	152.36	149.84	150.51	142824
2024-11-04	150.08	153.39	150.08	151.68	109223
2024-11-05	150.56	154.84	150.56	154.80	103704
2024-11-06	159.46	163.58	159.46	161.50	167905
2024-11-07	161.06	162.03	159.97	160.21	120181
2024-11-08	159.41	159.73	157.42	158.97	109054
2024-11-11	159.91	161.55	159.20	160.92	113409
2024-11-12	159.90	162.14	159.90	161.08	159365
2024-11-13	162.40	163.78	161.10	161.17	132539
2024-11-14	161.48	163.77	161.48	161.12	193340
2024-11-15	162.31	162.44	159.16	160.23	89853
2024-11-18	160.14	163.07	160.14	160.49	152807
2024-11-19	158.52	161.07	157.85	159.22	243351
2024-11-20	157.66	158.60	155.91	157.23	155897
2024-11-21	157.52	162.06	155.95	160.91	133023
2024-11-22	162.01	164.80	162.01	164.08	151405
2024-11-25	166.27	173.18	166.27	170.38	244305
2024-11-26	168.51	168.51	166.87	167.48	208070
2024-11-27	168.11	169.78	166.30	166.78	111411
2024-11-29	166.94	168.58	166.54	166.54	105806
2024-12-02	165.42	167.74	164.73	167.46	161058
2024-12-03	167.51	168.85	166.16	166.54	112248
2024-12-04	165.82	167.56	165.06	165.44	92507
2024-12-05	165.38	166.20	163.57	163.74	96554
2024-12-06	165.53	166.49	163.55	163.88	87921
2024-12-09	164.45	165.52	163.60	164.00	106516
2024-12-10	165.49	165.49	162.06	163.85	128538
2024-12-11	164.76	165.04	162.88	163.49	162084
2024-12-12	164.07	165.07	162.42	165.01	151490
2024-12-13	164.55	164.69	163.00	163.26	124333
2024-12-16	162.58	164.49	162.22	164.13	129555
2024-12-17	163.32	164.61	161.56	161.76	225965
2024-12-18	162.01	164.03	156.52	156.52	399580
2024-12-19	158.23	159.87	155.87	157.00	170998
2024-12-20	155.79	159.80	155.79	157.38	390982
2024-12-23	157.08	157.42	155.09	155.60	224465
2024-12-24	155.65	157.63	154.93	157.53	47142
2024-12-26	156.67	157.44	156.15	156.94	97011
2024-12-27	156.02	157.36	154.67	155.14	135144
2024-12-30	153.32	155.55	152.48	153.59	135060
2024-12-31	153.95	155.20	152.21	152.44	116650
2025-01-02	152.95	154.36	150.06	150.17	124182
2025-01-03	150.00	151.84	148.50	150.69	170645
2025-01-06	151.45	152.63	148.83	149.22	245834
2025-01-07	150.06	152.09	150.06	151.86	189959
2025-01-08	150.80	152.80	150.23	152.53	117504
2025-01-10	150.39	151.53	149.99	151.24	168605
2025-01-13	150.93	153.33	150.32	153.27	130011
2025-01-14	153.98	156.61	153.42	156.53	164375
2025-01-15	159.96	160.33	158.35	159.34	150865
2025-01-16	158.67	160.23	158.02	159.70	210291
2025-01-17	160.80	160.89	159.47	160.50	219342
2025-01-21	161.11	163.67	160.86	162.91	162701
2025-01-22	162.33	162.64	159.85	160.50	117156
2025-01-23	160.56	162.48	159.26	162.35	158759
2025-01-24	161.89	163.00	160.56	160.97	119334
2025-01-27	161.38	164.88	161.38	164.02	212034
2025-01-28	163.19	165.92	163.05	165.51	131192
2025-01-29	165.61	166.32	164.54	164.90	137771
2025-01-30	166.33	169.78	166.01	168.15	164704
2025-01-31	167.19	168.17	165.01	165.63	169528
2025-02-03	162.02	165.88	162.02	163.84	193035
2025-02-04	163.34	169.02	163.34	168.60	195095
2025-02-05	169.00	171.10	168.91	170.09	131895
2025-02-06	171.16	172.73	167.89	168.07	129152
2025-02-07	167.49	168.47	165.54	165.54	174435
2025-02-10	166.34	167.34	164.10	166.66	196468
2025-02-11	165.51	167.10	163.14	165.59	183189
2025-02-12	163.99	165.87	163.54	164.64	275594
2025-02-13	170.35	180.12	170.35	175.89	421083
2025-02-14	175.89	175.89	171.97	174.44	324972
2025-02-18	174.05	175.38	171.02	171.50	297031
2025-02-19	170.41	171.52	169.58	169.58	158122
2025-02-20	168.39	169.39	166.87	167.92	190003
2025-02-21	169.51	169.51	162.74	162.37	276083
2025-02-24	163.35	165.47	160.75	164.75	214941
2025-02-25	166.10	168.66	166.10	167.46	214188
2025-02-26	167.66	169.10	167.33	167.34	176795
2025-02-27	166.27	168.62	164.83	165.59	237580
2025-02-28	166.02	169.31	165.89	168.73	303916
2025-03-03	169.67	170.04	166.03	167.80	304083
2025-03-04	166.28	166.28	162.85	163.75	280022
2025-03-05	164.20	165.50	161.59	165.29	172025
2025-03-06	163.33	167.48	163.33	166.80	183145
2025-03-07	166.13	169.63	163.07	169.20	247395
2025-03-10	167.81	169.19	165.83	167.33	252197
2025-03-11	166.14	166.41	158.11	160.08	346476
2025-03-12	160.72	162.51	157.18	157.32	269433
2025-03-13	156.78	156.87	148.91	149.04	266663
2025-03-14	150.22	150.70	143.03	148.04	264643
2025-03-17	147.21	150.97	146.32	149.69	251397
2025-03-18	148.49	149.43	147.01	148.38	175024
2025-03-19	148.31	150.70	147.58	150.54	244300
2025-03-20	149.03	151.58	149.03	149.97	202517
2025-03-21	149.14	150.18	146.68	149.38	303210
2025-03-24	151.12	154.37	151.06	154.31	184394
2025-03-25	154.04	154.96	152.37	153.96	185542
2025-03-26	154.33	154.64	149.92	150.00	253849
2025-03-27	148.47	148.67	140.21	144.45	372592
2025-03-28	143.75	144.28	139.56	141.31	434592
2025-03-31	140.00	145.05	140.00	143.98	439891
2025-04-01	143.52	147.06	143.00	146.38	311818
2025-04-02	145.09	150.15	143.77	149.50	298550
2025-04-03	143.12	143.21	138.92	141.12	393160
2025-04-04	136.86	145.16	136.86	141.79	476322
2025-04-07	138.05	147.46	134.05	140.51	445886
2025-04-08	144.91	148.15	138.45	140.37	518859
2025-04-09	139.51	154.15	138.24	152.93	455867
2025-04-10	152.00	152.00	143.90	148.82	369407
2025-04-11	149.69	153.49	148.07	151.63	363016
2025-04-14	152.84	153.45	147.70	151.31	316226
2025-04-15	151.43	152.61	149.71	150.70	145489
2025-04-16	149.58	150.76	148.22	149.69	250052
2025-04-17	150.21	153.63	150.21	151.81	200691
2025-04-21	151.61	151.61	149.40	150.94	227813
2025-04-22	153.37	154.99	151.13	154.71	268764
2025-04-23	159.48	163.26	154.24	154.99	245550
2025-04-24	155.48	158.72	153.71	158.12	251218
2025-04-25	156.20	157.76	154.82	157.30	146001
2025-04-28	156.92	158.72	156.11	157.86	226734
2025-04-29	154.90	157.67	154.62	157.59	249239
2025-04-30	156.62	157.42	148.14	155.67	376344
2025-05-01	156.59	158.12	152.72	155.61	218924
2025-05-02	157.93	157.93	154.90	157.35	180436
2025-05-05	157.22	157.87	154.61	156.23	164971
2025-05-06	154.83	156.08	153.66	155.62	192389
2025-05-07	156.87	158.04	154.51	155.04	212689
2025-05-08	156.70	160.07	156.43	158.67	159110
2025-05-09	159.90	160.03	158.11	159.28	144986
2025-05-12	165.74	169.79	164.38	165.52	218783
2025-05-13	166.34	167.23	165.36	165.85	153541
2025-05-14	164.83	166.95	163.76	163.90	180498
2025-05-15	165.70	166.68	164.06	165.81	236261
2025-05-16	165.95	166.68	163.89	166.54	226272
2025-05-19	164.45	167.41	164.45	167.02	155424
2025-05-20	167.02	167.36	165.11	166.08	186329
2025-05-21	164.47	164.47	161.52	162.16	166627
2025-05-22	161.94	163.15	159.82	162.66	300872
2025-05-23	159.20	162.53	159.20	160.91	198411
2025-05-27	163.03	164.80	161.55	164.18	197876
2025-05-28	164.80	165.35	162.58	163.14	125933
2025-05-29	162.62	162.79	161.03	162.31	184398
2025-05-30	161.80	164.98	160.99	164.18	224083
2025-06-02	163.23	163.23	158.24	159.74	223881
2025-06-03	159.46	163.51	159.46	163.46	453204
2025-06-04	162.75	163.38	160.04	162.47	254151
2025-06-05	162.28	163.78	161.62	162.67	156456
2025-06-06	164.26	165.00	162.78	164.78	293232
2025-06-09	165.33	167.46	163.22	167.08	223942
2025-06-10	168.46	170.81	166.46	170.00	253335
2025-06-11	170.41	171.15	167.58	168.42	379856
2025-06-12	166.47	168.40	165.03	167.10	267844
2025-06-13	165.85	167.14	164.56	165.51	312720
2025-06-16	168.97	172.49	167.10	171.01	361966
2025-06-17	169.54	170.28	168.58	169.29	288205

Explore More About PAG

Coins representing dividend payouts and trends

PAG Dividend History

Discover Penske Automotive Group'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

PAG Stock Split History

Discover Penske Automotive Group'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

PAG Historical Prices

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

Web Analytics