PAR Historical Prices

Summary

Key Stock Metrics

37.74

(May 9, 2024)

52-Week Low

82.24

(November 29, 2024)

52-Week High

90.35

(March 2, 2021)

All-Time High

58.91

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	22.67	22.83	21.50	21.58	1072500
1993-05-28	21.67	22.17	21.33	22.00	306600
1993-06-01	22.00	22.00	21.17	21.50	556350
1993-06-02	21.83	21.83	20.83	21.33	365850
1993-06-03	21.25	21.33	20.50	21.00	431400
1993-06-04	20.67	20.83	20.17	20.42	163200
1993-06-07	20.67	20.67	19.17	19.17	628800
1993-06-08	19.00	19.50	18.50	19.25	603450
1993-06-09	19.33	19.33	18.67	18.83	666750
1993-06-10	19.00	19.33	18.33	18.83	641250
1993-06-11	19.50	19.67	19.17	19.50	890850
1993-06-14	19.67	20.50	19.50	20.00	795450
1993-06-15	20.50	20.50	19.67	20.00	587550
1993-06-16	20.00	20.00	19.00	19.50	313800
1993-06-17	19.50	20.50	19.33	20.33	603450
1993-06-18	20.33	20.33	19.67	19.67	373800
1993-06-21	20.00	20.00	19.17	19.33	403650
1993-06-22	19.83	20.00	19.33	19.83	764100
1993-06-23	19.67	20.00	19.50	19.83	265350
1993-06-24	19.50	20.25	19.33	19.67	430650
1993-06-25	20.00	20.33	19.33	20.17	516150
1993-06-28	20.33	21.67	20.00	21.50	965250
1993-06-29	21.67	21.67	21.00	21.50	1069350
1993-06-30	21.50	22.50	21.17	21.33	1185300
1993-07-01	21.33	22.17	21.17	22.17	745950
1993-07-02	22.00	22.17	21.17	21.67	284400
1993-07-06	21.50	21.83	21.17	21.67	226650
1993-07-07	21.33	21.50	20.83	20.92	381750
1993-07-08	21.17	21.67	20.83	21.67	337500
1993-07-09	21.83	23.17	21.67	22.83	825900
1993-07-12	22.83	23.17	22.50	23.17	419100
1993-07-13	22.83	24.67	22.83	24.50	1574400
1993-07-14	24.33	24.67	24.00	24.17	748350
1993-07-15	24.33	24.33	23.17	23.33	1028100
1993-07-16	23.17	23.17	21.17	22.67	1271400
1993-07-19	22.33	23.00	21.83	22.08	376650
1993-07-20	22.17	23.33	21.83	22.58	718950
1993-07-21	22.83	22.83	22.00	22.58	546150
1993-07-22	22.33	22.67	21.83	21.83	360150
1993-07-23	22.17	22.83	21.83	22.75	238650
1993-07-26	22.67	23.00	22.17	22.67	340800
1993-07-27	22.83	23.17	22.50	22.67	206100
1993-07-28	22.83	23.83	22.50	23.67	528450
1993-07-29	23.67	23.83	23.33	23.67	297000
1993-07-30	23.50	23.50	23.00	23.33	189150
1993-08-02	23.33	23.67	23.33	23.50	375450
1993-08-03	23.67	23.67	23.33	23.67	93000
1993-08-04	23.33	24.33	23.33	24.17	405600
1993-08-05	24.00	25.00	23.67	24.67	821550
1993-08-06	24.83	25.67	24.50	25.33	1106850
1993-08-09	25.33	25.50	24.50	24.50	293250
1993-08-10	24.33	24.50	24.00	24.33	342450
1993-08-11	24.50	24.67	24.17	24.25	253650
1993-08-12	24.17	24.50	23.00	24.00	582600
1993-08-13	24.33	25.00	24.00	24.75	417600
1993-08-16	24.83	25.50	24.50	25.50	370800
1993-08-17	25.50	25.83	25.17	25.67	333750
1993-08-18	25.83	26.50	25.50	26.42	925800
1993-08-19	26.00	26.33	25.58	25.67	443850
1993-08-20	25.50	26.50	25.50	26.42	388050
1993-08-23	26.33	26.67	26.00	26.67	348900
1993-08-24	26.50	26.50	26.17	26.17	222750
1993-08-25	26.17	26.33	25.00	25.25	396600
1993-08-26	25.50	25.67	25.17	25.33	212850
1993-08-27	25.17	25.50	24.50	25.17	452400
1993-08-30	25.17	25.83	24.83	25.83	306000
1993-08-31	25.83	26.33	25.50	26.00	377550
1993-09-01	26.00	26.50	25.83	26.50	221400
1993-09-02	26.50	26.67	26.17	26.50	422550
1993-09-03	26.33	26.50	26.17	26.50	115500
1993-09-07	26.00	26.33	24.00	24.00	735750
1993-09-08	23.67	25.00	22.83	24.42	1536750
1993-09-09	25.00	25.50	24.83	25.00	1320900
1993-09-10	25.17	25.33	24.83	24.83	229350
1993-09-13	25.17	25.17	23.83	24.67	449550
1993-09-14	24.17	24.17	22.83	23.17	945450
1993-09-15	23.33	25.17	23.00	24.83	1155750
1993-09-16	25.00	25.92	24.83	25.33	512400
1993-09-17	24.67	25.00	24.50	24.67	372900
1993-09-20	24.67	25.00	24.17	24.33	528150
1993-09-21	24.50	24.67	23.83	24.17	480450
1993-09-22	24.17	24.83	24.17	24.58	601500
1993-09-23	24.83	25.67	24.83	25.50	516450
1993-09-24	25.67	25.83	24.75	25.00	256950
1993-09-27	25.17	25.83	25.00	25.67	244500
1993-09-28	25.67	25.83	25.17	25.83	365400
1993-09-29	25.50	27.00	25.50	26.58	942600
1993-09-30	26.33	27.50	26.17	27.00	793800
1993-10-01	26.83	27.83	26.50	26.83	568050
1993-10-04	26.67	27.67	26.67	27.33	421950
1993-10-05	27.00	27.67	26.33	26.58	450150
1993-10-06	26.67	27.67	26.33	26.75	552300
1993-10-07	26.67	27.00	26.17	26.67	561900
1993-10-08	26.83	27.17	26.17	27.00	576450
1993-10-11	27.00	27.17	26.83	27.00	219750
1993-10-12	27.67	28.00	27.33	27.75	1823850
1993-10-13	27.83	28.33	27.50	28.00	719100
1993-10-14	28.17	29.67	28.17	29.17	723000
1993-10-15	29.33	29.83	28.67	28.83	670200
1993-10-18	28.83	29.00	27.67	27.83	491550
1993-10-19	27.83	27.83	26.33	26.83	427500
1993-10-20	26.83	27.75	26.67	27.33	511650
1993-10-21	27.00	27.67	26.00	27.67	1281150
1993-10-22	27.33	28.50	27.33	27.67	543750
1993-10-25	27.83	27.83	26.33	26.83	1013550
1993-10-26	26.83	26.83	25.83	26.25	662700
1993-10-27	26.33	27.00	26.00	26.83	412350
1993-10-28	26.50	26.83	26.00	26.17	873450
1993-10-29	26.50	26.67	26.17	26.50	286500
1993-11-01	26.67	27.00	26.33	26.58	671250
1993-11-02	26.67	27.42	26.50	27.33	636150
1993-11-03	27.50	28.33	27.33	27.33	791550
1993-11-04	27.17	27.33	25.50	25.67	670050
1993-11-05	25.33	25.67	25.00	25.33	908850
1993-11-08	24.50	26.00	24.33	25.00	1180200
1993-11-09	25.50	25.67	24.83	24.92	718050
1993-11-10	25.33	26.75	25.00	26.33	936900
1993-11-11	26.33	26.83	25.67	26.00	541950
1993-11-12	26.00	26.33	25.17	26.25	606000
1993-11-15	26.17	26.33	25.00	25.00	555000
1993-11-16	25.33	25.33	24.33	25.00	1428300
1993-11-17	25.00	25.17	24.00	24.25	720000
1993-11-18	24.00	24.33	22.67	23.17	1108800
1993-11-19	22.75	23.83	22.17	23.67	966600
1993-11-22	23.00	23.83	22.83	23.17	612600
1993-11-23	23.17	25.50	23.17	25.33	868050
1993-11-24	25.33	26.17	25.33	25.83	1109850
1993-11-26	26.00	26.50	26.00	26.42	388650
1993-11-29	26.50	26.50	25.17	25.42	933900
1993-11-30	25.00	26.00	25.00	25.50	494400
1993-12-01	25.50	26.17	25.50	26.17	603000
1993-12-02	26.17	26.67	25.83	26.67	593100
1993-12-03	26.67	27.00	26.50	26.83	613650
1993-12-06	26.50	26.83	26.17	26.75	459450
1993-12-07	26.83	27.00	26.00	26.67	325500
1993-12-08	26.33	27.00	26.33	26.67	183300
1993-12-09	26.50	26.83	26.33	26.33	97200
1993-12-10	26.50	27.17	26.50	26.67	299850
1993-12-13	27.00	27.00	26.17	26.50	273000
1993-12-14	26.50	26.67	25.33	25.58	471300
1993-12-15	25.33	26.00	25.33	25.83	202050
1993-12-16	25.50	26.17	25.50	26.00	293550
1993-12-17	25.83	26.75	25.83	26.50	641400
1993-12-20	26.67	27.00	26.33	26.83	463500
1993-12-21	26.83	26.83	25.83	25.83	226800
1993-12-22	25.83	26.00	24.83	25.67	632100
1993-12-23	25.67	25.83	25.33	25.83	209550
1993-12-27	26.00	26.17	25.67	25.83	120150
1993-12-28	26.00	26.17	25.33	25.67	259500
1993-12-29	25.50	25.67	24.83	25.67	646050
1993-12-30	25.33	25.83	25.17	25.83	481500
1993-12-31	25.67	26.00	25.50	25.83	415500
1994-01-03	25.50	25.83	24.50	24.83	792300
1994-01-04	24.83	25.50	24.17	25.00	1018650
1994-01-05	24.83	26.33	24.83	26.33	664350
1994-01-06	26.67	26.83	26.00	26.33	790050
1994-01-07	26.17	26.50	26.17	26.17	299700
1994-01-10	26.00	26.50	26.00	26.17	255750
1994-01-11	26.33	26.33	25.17	25.67	486900
1994-01-12	25.83	26.17	25.50	26.08	282450
1994-01-13	26.00	26.17	24.58	25.33	788550
1994-01-14	25.33	26.00	24.83	25.50	883200
1994-01-17	25.50	25.83	21.67	22.17	7847700
1994-01-18	22.33	23.83	22.33	23.33	4434450
1994-01-19	23.00	23.67	22.67	23.17	1743900
1994-01-20	23.33	23.67	23.00	23.33	2468400
1994-01-21	23.50	23.50	23.00	23.17	2416950
1994-01-24	23.00	23.00	21.83	22.17	1486800
1994-01-25	22.17	22.33	21.00	21.17	1863450
1994-01-26	21.00	22.17	20.83	22.17	1596750
1994-01-27	22.17	22.83	21.83	22.67	815700
1994-01-28	22.83	23.33	22.50	22.83	1403250
1994-01-31	22.50	22.83	22.00	22.25	833100
1994-02-01	22.33	22.33	21.67	21.92	1619850
1994-02-02	21.83	22.33	21.83	22.00	913500
1994-02-03	22.33	22.67	21.67	22.58	722250
1994-02-04	22.50	23.00	21.33	21.67	1971750
1994-02-07	21.00	21.83	20.83	21.50	1241550
1994-02-08	21.83	22.17	21.50	21.92	731550
1994-02-09	22.50	22.83	22.33	22.33	4488450
1994-02-10	22.67	22.67	22.00	22.08	598650
1994-02-11	22.00	22.33	21.83	22.08	486150
1994-02-14	22.00	22.17	21.83	22.17	375000
1994-02-15	22.17	23.33	22.17	23.08	1465800
1994-02-16	23.17	23.33	22.83	23.00	665850
1994-02-17	23.33	23.83	23.00	23.00	670050
1994-02-18	23.00	23.33	22.17	23.00	686550
1994-02-22	23.00	23.00	22.50	22.50	1131900
1994-02-23	22.83	22.83	22.50	22.58	274200
1994-02-24	22.67	22.67	21.00	21.33	1552800
1994-02-25	21.50	21.50	20.83	21.00	878700
1994-02-28	21.17	22.17	21.17	22.00	1177500
1994-03-01	22.33	22.50	22.00	22.50	1098300
1994-03-02	21.67	22.50	21.50	22.08	785100
1994-03-03	22.33	22.33	20.92	21.17	1505400
1994-03-04	21.33	21.50	20.67	21.08	911550
1994-03-07	21.33	21.83	21.00	21.08	1964850
1994-03-08	21.83	22.25	21.50	21.83	943500
1994-03-09	21.75	21.83	20.33	20.75	4291050
1994-03-10	20.00	20.50	19.50	20.42	3553950
1994-03-11	20.50	20.50	19.33	19.67	2068050
1994-03-14	19.67	20.83	19.67	20.50	1364250
1994-03-15	20.67	21.50	20.33	21.50	1267350
1994-03-16	21.50	21.50	20.83	21.33	763500
1994-03-17	21.33	22.08	21.33	21.83	1445250
1994-03-18	22.00	22.17	21.50	22.17	596550
1994-03-21	21.83	22.17	21.50	22.00	423750
1994-03-22	22.17	22.17	21.50	21.83	146100
1994-03-23	21.67	22.33	20.83	20.92	1006500
1994-03-24	20.83	21.00	19.83	20.92	684600
1994-03-25	20.67	21.50	20.50	20.75	645300
1994-03-28	20.83	20.83	19.33	20.00	1140750
1994-03-29	20.00	20.00	18.50	18.58	1340550
1994-03-30	18.33	19.17	18.00	18.75	1345950
1994-03-31	18.83	19.00	18.00	18.33	777900
1994-04-04	17.67	18.83	17.67	18.58	1497750
1994-04-05	19.33	20.00	19.17	19.83	594900
1994-04-06	20.00	20.00	18.83	19.00	431850
1994-04-07	19.00	19.50	18.83	19.29	335700
1994-04-08	19.17	19.17	18.50	18.50	432450
1994-04-11	18.50	19.75	18.50	19.75	446550
1994-04-12	19.33	19.67	18.50	18.83	804000
1994-04-13	18.83	19.00	17.00	17.00	1762050
1994-04-14	16.67	18.17	15.83	17.83	7783650
1994-04-15	17.92	18.33	17.33	18.00	1301100
1994-04-18	18.00	18.00	16.67	17.33	653100
1994-04-19	17.50	17.67	16.50	17.08	582600
1994-04-20	17.33	17.50	16.25	16.83	572250
1994-04-21	16.83	17.75	16.83	17.33	797550
1994-04-22	17.33	19.00	17.17	18.83	2223300
1994-04-25	18.67	20.50	18.67	20.33	1347600
1994-04-26	20.50	20.67	19.50	20.17	1021200
1994-04-28	20.17	20.17	19.33	19.33	882150
1994-04-29	19.50	19.50	18.67	19.00	619800
1994-05-02	19.00	19.00	18.50	18.67	1133400
1994-05-03	18.83	18.83	18.33	18.33	1220550
1994-05-04	18.33	19.50	18.33	19.33	1129650
1994-05-05	19.33	20.83	19.17	20.17	1959000
1994-05-06	19.67	20.00	19.33	19.83	536250
1994-05-09	20.00	20.00	19.33	19.75	724200
1994-05-10	20.17	20.17	19.67	19.83	781050
1994-05-11	19.67	19.83	19.33	19.67	616350
1994-05-12	19.67	21.50	19.67	21.25	2105250
1994-05-13	21.33	21.33	20.08	20.83	2250000
1994-05-16	20.83	20.83	20.00	20.08	721800
1994-05-17	20.00	20.00	18.33	19.17	2356200
1994-05-18	19.50	20.17	18.83	20.17	1756350
1994-05-19	20.00	21.00	19.83	20.00	1333350
1994-05-20	19.67	20.17	19.50	19.50	1368150
1994-05-23	19.67	20.25	18.50	18.83	2059650
1994-05-24	19.00	19.83	18.17	18.83	2188950
1994-05-25	18.83	19.00	18.33	18.67	2212650
1994-05-26	18.67	18.67	18.08	18.08	1065300
1994-05-27	18.00	19.00	17.33	18.83	1603500
1994-05-31	19.00	19.83	18.67	19.75	1530150
1994-06-01	19.83	19.83	18.83	19.33	1564500
1994-06-02	19.17	20.17	19.17	19.75	1452900
1994-06-03	19.50	20.17	19.50	19.58	900000
1994-06-06	19.83	20.00	18.75	19.50	1552050
1994-06-07	18.75	19.00	18.50	18.92	836400
1994-06-08	19.00	19.00	17.67	18.17	1656300
1994-06-09	18.00	18.17	17.00	17.17	1220400
1994-06-10	17.33	17.83	17.00	17.67	1621050
1994-06-13	17.67	18.00	17.17	17.92	822900
1994-06-14	18.00	18.67	17.83	18.42	791400
1994-06-15	18.50	18.50	17.83	17.83	554250
1994-06-16	18.00	18.50	17.67	18.50	619050
1994-06-17	18.17	18.33	17.33	17.67	1103250
1994-06-20	17.00	17.67	16.50	16.58	1491600
1994-06-21	16.50	16.50	15.67	16.00	1726800
1994-06-22	16.00	16.50	15.17	15.42	1318800
1994-06-23	15.33	15.50	14.67	14.83	3152700
1994-06-24	14.50	16.67	14.33	15.25	1945650
1994-06-27	15.17	16.17	15.17	15.83	1102200
1994-06-28	15.83	16.33	15.50	16.08	1823550
1994-06-29	16.00	16.33	15.00	15.17	1086750
1994-06-30	15.17	15.67	14.83	15.08	1362000
1994-07-01	15.33	15.50	15.00	15.33	337200
1994-07-05	15.33	15.50	15.00	15.25	180750
1994-07-06	15.17	15.25	14.50	14.92	1592700
1994-07-07	14.83	15.83	14.33	15.83	1390650
1994-07-08	15.83	16.67	15.33	16.50	1539450
1994-07-11	16.67	17.00	15.83	16.50	909300
1994-07-12	16.67	17.00	15.83	16.87	857850
1994-07-13	16.96	18.33	16.83	18.33	1844250
1994-07-14	18.33	18.67	14.83	15.33	11844600
1994-07-15	15.17	16.17	15.17	15.83	3173850
1994-07-18	16.00	16.50	15.83	16.00	640050
1994-07-19	16.00	16.33	16.00	16.33	719550
1994-07-20	16.00	16.33	15.50	15.79	615450
1994-07-21	15.67	16.50	15.67	16.29	511500
1994-07-22	16.33	16.54	16.00	16.17	285600
1994-07-25	16.33	16.50	16.00	16.33	848700
1994-07-26	16.33	16.67	16.17	16.17	709050
1994-07-27	16.17	16.50	15.50	15.58	414450
1994-07-28	15.50	16.17	15.50	15.75	1683750
1994-07-29	15.83	17.33	15.67	16.50	2402100
1994-08-01	16.50	16.83	16.17	16.33	621450
1994-08-02	16.42	17.00	16.17	16.67	910350
1994-08-03	16.83	17.50	16.50	16.83	770400
1994-08-04	16.83	17.00	16.33	16.50	305250
1994-08-05	16.17	16.50	16.00	16.42	440250
1994-08-08	16.50	16.50	16.17	16.50	63750
1994-08-09	16.17	17.00	16.17	17.00	737550
1994-08-10	16.83	17.83	16.83	17.83	1292700
1994-08-11	17.50	18.17	17.50	17.67	911400
1994-08-12	17.67	18.33	17.50	18.04	840150
1994-08-15	18.00	18.17	17.83	17.83	715350
1994-08-16	17.83	18.33	17.50	18.00	1116000
1994-08-17	18.33	19.17	18.17	18.75	1178850
1994-08-18	18.83	19.42	18.17	18.75	1274100
1994-08-19	19.00	19.17	18.33	18.58	891150
1994-08-22	18.50	18.50	17.50	18.17	1235550
1994-08-23	18.00	18.50	17.67	17.67	898050
1994-08-24	18.00	18.83	17.67	18.75	665400
1994-08-25	18.83	18.83	17.83	18.25	385800
1994-08-26	18.50	19.33	18.17	19.00	1018500
1994-08-29	19.17	19.50	18.67	19.08	512100
1994-08-30	19.17	19.33	18.50	19.17	464100
1994-08-31	19.00	20.00	19.00	19.25	1138800
1994-09-01	19.33	19.33	18.00	18.17	1036350
1994-09-02	18.33	18.50	17.67	17.83	678450
1994-09-06	17.83	18.00	17.33	17.50	479850
1994-09-07	17.67	18.33	17.00	18.33	1112250
1994-09-08	18.21	19.17	18.17	18.75	1015500
1994-09-09	18.50	18.50	17.50	17.50	537750
1994-09-12	18.17	18.33	17.04	17.13	607200
1994-09-13	17.17	17.83	17.17	17.67	386850
1994-09-14	17.67	18.67	17.33	18.37	1323600
1994-09-15	18.67	21.33	18.50	21.00	4386300
1994-09-16	20.83	21.00	20.33	20.33	1668150
1994-09-19	20.50	21.17	20.50	21.00	968550
1994-09-20	20.67	20.83	20.17	20.83	655200
1994-09-21	20.50	20.83	19.33	19.50	2026950
1994-09-22	20.00	20.00	19.00	19.17	1078200
1994-09-23	19.08	19.33	18.83	19.08	1029900
1994-09-26	18.83	19.17	18.75	18.87	374400
1994-09-27	18.83	19.50	18.50	19.42	641550
1994-09-28	19.67	20.67	19.58	20.50	1707150
1994-09-29	20.50	21.33	20.33	21.25	1561050
1994-09-30	21.50	22.33	21.33	22.17	2595750
1994-10-03	21.83	23.63	21.83	23.00	3734100
1994-10-04	22.83	23.17	22.25	22.33	1800300
1994-10-05	22.00	22.17	21.17	21.83	2524050
1994-10-06	22.00	22.50	21.83	22.17	1372950
1994-10-07	22.33	23.17	22.00	23.00	862200
1994-10-10	23.17	24.00	22.50	24.00	1141950
1994-10-11	24.00	24.67	23.83	24.50	3265800
1994-10-12	24.50	24.83	24.17	24.67	1411800
1994-10-13	24.83	25.00	23.83	24.00	1373250
1994-10-14	23.83	24.00	23.00	23.50	881850
1994-10-17	23.50	23.83	23.17	23.58	510600
1994-10-18	23.50	23.67	23.17	23.33	631350
1994-10-19	23.33	23.67	22.83	22.83	890250
1994-10-20	22.83	23.00	21.17	22.17	2579700
1994-10-21	22.17	23.17	22.00	23.00	1953900
1994-10-24	23.00	23.50	23.00	23.17	800100
1994-10-25	22.67	23.00	22.33	22.83	458700
1994-10-26	23.00	23.33	22.83	23.17	494850
1994-10-27	23.33	23.83	23.00	23.50	1404000
1994-10-28	23.17	24.25	23.17	24.08	769050
1994-10-31	23.83	24.33	23.67	24.00	334950
1994-11-01	23.83	24.00	23.50	23.83	514650
1994-11-02	23.58	24.17	23.50	23.71	790200
1994-11-03	23.67	24.00	23.33	23.50	536250
1994-11-04	23.33	23.67	22.83	22.92	316050
1994-11-07	22.83	23.17	22.83	23.00	652650
1994-11-08	22.83	23.83	22.83	23.83	638100
1994-11-09	24.00	24.33	23.17	23.33	1072800
1994-11-10	23.50	24.42	23.33	23.83	695250
1994-11-11	23.67	24.17	23.67	23.67	406200
1994-11-14	24.00	24.17	23.67	24.00	363750
1994-11-15	24.00	25.00	23.83	24.17	945000
1994-11-16	24.17	24.42	23.50	23.67	879450
1994-11-17	23.50	23.67	22.83	23.17	1011750
1994-11-18	23.33	23.67	23.17	23.67	981300
1994-11-21	23.33	23.83	23.33	23.50	873450
1994-11-22	23.33	23.50	22.17	22.25	1222950
1994-11-23	22.00	22.17	20.83	21.33	3301050
1994-11-25	21.33	21.83	21.17	21.83	429750
1994-11-28	21.83	22.50	21.50	22.17	730950
1994-11-29	22.83	23.50	22.50	23.50	1356150
1994-11-30	23.33	23.67	22.92	23.17	976050
1994-12-01	23.00	24.00	22.92	23.00	1098150
1994-12-02	23.00	23.67	22.58	23.17	465450
1994-12-05	23.17	24.00	23.17	23.92	495900
1994-12-06	23.83	24.33	23.50	23.75	382200
1994-12-07	23.50	23.50	23.17	23.33	373650
1994-12-08	23.33	23.50	22.33	22.37	991800
1994-12-09	22.33	22.50	21.67	22.17	1139550
1994-12-12	22.00	22.67	21.33	21.83	805350
1994-12-13	22.17	22.17	21.50	21.67	532950
1994-12-14	21.83	23.00	21.67	22.67	703050
1994-12-15	22.67	23.00	22.17	22.50	639750
1994-12-16	22.33	22.50	22.17	22.17	640350
1994-12-19	22.33	22.33	21.67	21.67	309750
1994-12-20	21.67	22.00	20.83	21.00	916350
1994-12-21	21.17	21.67	21.17	21.42	1334100
1994-12-22	21.67	22.50	21.17	22.42	906450
1994-12-23	22.33	23.67	22.33	23.58	878700
1994-12-27	23.50	24.67	23.50	24.00	1003200
1994-12-28	23.83	24.17	23.33	23.50	373500
1994-12-29	23.33	23.83	22.67	23.17	732150
1994-12-30	23.17	23.33	22.83	23.00	230550
1995-01-03	22.83	23.00	22.17	22.50	761700
1995-01-04	22.50	22.67	22.00	22.50	483150
1995-01-05	22.50	23.17	22.17	22.17	645600
1995-01-06	22.17	22.67	21.33	21.67	992400
1995-01-09	21.50	24.00	21.50	24.00	2462700
1995-01-10	24.00	25.33	24.00	25.04	3361800
1995-01-11	24.83	25.50	24.33	25.00	1963800
1995-01-12	24.17	25.83	24.17	25.75	3185550
1995-01-13	26.00	26.33	25.50	26.25	1869600
1995-01-16	26.17	26.83	25.67	26.75	1936500
1995-01-17	26.67	26.83	26.33	26.50	1577550
1995-01-18	26.50	26.67	25.67	26.42	1130850
1995-01-19	26.33	26.50	25.83	26.00	750300
1995-01-20	26.00	26.33	25.67	26.17	694800
1995-01-23	26.00	26.00	25.50	25.79	1218750
1995-01-24	26.00	26.00	25.67	25.87	673650
1995-01-25	25.42	25.83	25.17	25.50	789300
1995-01-26	25.33	25.50	25.17	25.33	1777350
1995-01-27	25.50	25.83	25.17	25.33	933600
1995-01-30	25.33	25.50	24.67	24.75	1193400
1995-01-31	24.83	24.83	24.17	24.50	1636950
1995-02-01	24.33	25.00	24.33	24.67	705900
1995-02-02	24.50	25.00	24.33	24.50	593850
1995-02-03	24.67	25.67	24.50	25.50	1643400
1995-02-06	25.50	25.50	25.00	25.50	653400
1995-02-07	25.50	25.50	25.00	25.25	829800
1995-02-08	25.50	25.50	25.00	25.17	593700
1995-02-09	25.17	25.50	24.83	24.83	765600
1995-02-10	25.00	25.17	24.83	25.17	570600
1995-02-13	25.00	26.17	24.83	25.67	1162500
1995-02-14	25.50	26.00	25.50	25.92	584100
1995-02-15	26.00	26.50	25.83	25.96	688650
1995-02-16	26.00	26.17	25.67	26.17	574950
1995-02-17	26.00	26.17	24.67	24.87	1106850
1995-02-21	24.83	25.17	24.17	24.50	549300
1995-02-22	24.50	26.17	24.33	26.00	1109550
1995-02-23	26.00	26.33	25.67	25.83	932700
1995-02-24	25.67	26.00	25.50	25.50	440700
1995-02-27	25.50	25.83	25.17	25.17	748050
1995-02-28	25.33	25.50	25.17	25.50	552450
1995-03-01	25.50	25.83	25.17	25.50	435300
1995-03-02	25.83	25.83	25.17	25.83	522900
1995-03-03	25.83	26.33	25.50	26.33	1035600
1995-03-06	26.00	26.50	25.67	26.50	974250
1995-03-07	26.33	27.67	26.33	27.17	2209800
1995-03-08	27.00	28.50	27.00	28.25	1597500
1995-03-09	28.33	28.67	27.33	27.67	1035000
1995-03-10	27.67	28.00	27.33	28.00	569700
1995-03-13	27.83	28.33	27.83	27.83	1025100
1995-03-14	28.17	29.00	28.00	29.00	1256700
1995-03-15	28.67	29.50	28.67	29.00	1119150
1995-03-16	29.17	29.17	27.50	28.00	1424850
1995-03-17	28.33	28.50	26.83	27.67	1243200
1995-03-20	27.33	27.83	27.17	27.67	593250
1995-03-21	27.33	28.17	27.17	27.33	651600
1995-03-22	26.17	26.67	25.33	26.50	4446750
1995-03-23	26.50	26.83	26.17	26.50	789000
1995-03-24	26.50	26.83	26.00	26.33	1038750
1995-03-27	26.00	27.17	25.83	26.96	691650
1995-03-28	27.00	27.00	26.17	26.83	659250
1995-03-29	26.83	27.00	25.50	25.83	1330500
1995-03-30	26.17	26.58	25.33	26.50	1615950
1995-03-31	26.33	27.00	25.67	26.67	1243650
1995-04-03	26.33	26.67	25.67	26.67	898950
1995-04-04	26.33	26.83	26.17	26.33	997050
1995-04-05	26.33	26.50	25.33	25.67	1184100
1995-04-06	25.33	25.67	24.17	24.33	1761750
1995-04-07	25.00	25.25	23.83	24.29	2312100
1995-04-10	24.50	25.83	24.17	25.67	1921500
1995-04-11	25.50	26.50	25.50	26.42	1255200
1995-04-12	26.67	28.17	26.50	28.17	4334400
1995-04-13	29.50	30.58	28.67	30.00	6542250
1995-04-17	30.00	30.33	28.83	29.17	2154300
1995-04-18	29.17	29.83	28.33	29.33	2270250
1995-04-19	29.17	29.67	28.33	29.67	1482300
1995-04-20	29.67	30.17	29.00	30.17	1209300
1995-04-21	30.17	31.33	30.00	30.83	2268000
1995-04-24	30.83	31.17	30.50	31.00	992850
1995-04-25	30.83	31.00	29.83	30.08	1662900
1995-04-26	29.67	31.33	29.50	31.33	2026500
1995-04-27	31.33	32.67	31.00	32.42	1920750
1995-04-28	32.33	32.67	31.50	31.67	922650
1995-05-01	31.17	31.50	29.75	29.83	2297850
1995-05-02	30.17	30.33	29.00	29.17	1750350
1995-05-03	29.17	30.50	28.58	30.33	1667700
1995-05-04	30.50	31.00	29.50	29.75	1171350
1995-05-05	30.50	30.50	29.17	29.33	877800
1995-05-08	29.33	30.08	29.33	29.83	625500
1995-05-09	29.67	29.67	28.17	28.67	1212150
1995-05-10	29.00	29.17	28.33	29.08	1191000
1995-05-11	29.00	30.17	28.83	29.83	1202250
1995-05-12	29.50	30.67	29.50	29.75	969000
1995-05-15	30.17	30.50	29.50	29.75	591750
1995-05-16	29.67	32.00	29.67	31.83	1419600
1995-05-17	31.83	32.67	31.08	32.33	1872750
1995-05-18	32.17	32.33	30.83	31.17	1488750
1995-05-19	30.67	31.33	30.17	30.83	1324050
1995-05-22	30.83	31.83	30.83	31.33	810300
1995-05-23	31.33	32.00	30.83	31.67	789450
1995-05-24	31.83	32.17	29.00	29.67	2645550
1995-05-25	29.83	30.17	29.00	29.50	1006650
1995-05-26	29.50	29.67	28.50	28.67	676950
1995-05-30	28.83	29.33	27.83	28.17	1023900
1995-05-31	28.50	28.50	28.00	28.33	1003500
1995-06-01	28.33	30.00	28.17	29.42	1499100
1995-06-02	29.17	29.83	28.83	29.67	635850
1995-06-05	30.17	30.50	29.83	30.33	900000
1995-06-06	30.33	30.50	28.50	28.50	689700
1995-06-07	29.33	30.33	29.17	30.00	1000050
1995-06-08	30.33	30.67	30.00	30.50	591600
1995-06-09	30.33	30.50	29.67	30.00	340950
1995-06-12	30.17	30.17	29.67	30.17	564600
1995-06-13	30.17	31.67	29.50	31.50	1387500
1995-06-14	31.50	31.83	31.17	31.83	695850
1995-06-15	31.83	31.83	31.00	31.33	448500
1995-06-16	31.50	31.83	31.00	31.50	617250
1995-06-19	31.83	33.33	31.83	33.04	1286700
1995-06-20	33.00	33.50	32.67	33.50	1139550
1995-06-21	33.67	33.67	31.67	32.33	782850
1995-06-22	32.67	32.67	32.00	32.33	603150
1995-06-23	32.00	32.33	31.83	32.00	610200
1995-06-26	32.17	32.17	31.50	31.67	365850
1995-06-27	31.67	32.17	31.17	31.33	518250
1995-06-28	31.00	32.33	30.83	32.33	667800
1995-06-29	32.50	33.17	32.33	33.00	1497000
1995-06-30	33.50	33.67	33.00	33.17	1163550
1995-07-03	33.33	33.50	33.00	33.17	171300
1995-07-05	33.42	33.58	32.50	32.67	485100
1995-07-06	32.67	33.50	31.83	33.17	747000
1995-07-07	33.17	33.50	33.17	33.50	1056000
1995-07-10	33.50	33.83	33.00	33.33	1446150
1995-07-11	33.50	33.83	33.17	33.33	3092400
1995-07-12	33.50	35.83	33.50	34.83	4055400
1995-07-13	36.17	36.17	34.33	34.92	2671050
1995-07-14	34.67	35.00	34.33	35.00	749550
1995-07-17	35.33	36.33	35.00	35.17	1627800
1995-07-18	35.17	35.33	34.17	35.04	836100
1995-07-19	34.50	34.67	31.67	32.92	2107050
1995-07-20	32.83	34.00	32.83	33.83	954600
1995-07-21	34.00	34.83	33.83	34.17	443850
1995-07-24	34.33	35.50	34.17	35.33	704400
1995-07-25	35.50	36.33	35.50	36.00	1039650
1995-07-26	36.33	37.17	36.33	37.00	1186200
1995-07-27	37.17	38.75	37.00	38.42	1135800
1995-07-28	38.50	38.50	37.50	37.83	719850
1995-07-31	37.50	38.00	37.17	37.50	509400
1995-08-01	37.50	37.50	35.83	36.92	972900
1995-08-02	37.33	37.83	35.67	35.83	2049750
1995-08-03	35.67	38.00	35.17	37.50	1965900
1995-08-04	37.33	39.00	37.33	37.83	1869600
1995-08-07	37.83	38.17	37.67	37.83	299850
1995-08-08	38.00	38.17	37.50	37.83	694200
1995-08-09	38.25	38.33	37.83	38.17	339600
1995-08-10	38.17	38.67	37.67	37.67	806850
1995-08-11	37.83	38.83	37.17	38.75	822750
1995-08-14	38.83	39.67	38.50	38.83	903000
1995-08-15	38.83	39.00	37.83	38.17	619800
1995-08-16	38.33	38.58	38.00	38.58	411900
1995-08-17	38.33	38.67	37.83	38.17	479550
1995-08-18	38.50	38.67	37.67	37.67	465300
1995-08-21	37.83	38.00	36.17	36.17	733050
1995-08-22	36.33	38.50	35.17	38.33	1735650
1995-08-23	38.50	38.83	37.33	38.50	746250
1995-08-24	38.17	38.33	37.17	38.17	598950
1995-08-25	38.17	38.33	37.00	37.00	614250
1995-08-28	37.00	37.00	35.50	36.25	1126500
1995-08-29	36.00	36.17	33.83	34.50	2146800
1995-08-30	34.67	36.67	34.50	36.50	1140300
1995-08-31	36.83	37.50	36.33	36.83	729750
1995-09-01	36.67	37.17	36.33	36.92	638400
1995-09-05	37.00	38.67	36.83	38.67	650250
1995-09-06	38.67	39.83	38.50	39.42	1225950
1995-09-07	40.00	40.50	39.50	39.67	1027650
1995-09-08	39.83	41.17	39.67	41.17	2036250
1995-09-11	41.33	42.50	41.00	41.17	1094700
1995-09-12	41.33	41.33	40.33	40.67	619050
1995-09-13	40.50	41.50	40.33	41.00	711600
1995-09-14	40.83	41.83	40.83	40.83	841800
1995-09-15	41.00	41.00	39.67	40.17	1107450
1995-09-18	40.08	41.00	39.67	40.67	1638450
1995-09-19	40.67	41.83	40.50	41.58	861900
1995-09-20	41.83	42.00	41.33	41.75	427650
1995-09-21	41.67	41.67	40.50	41.00	740550
1995-09-22	40.42	40.92	40.17	40.83	1616700
1995-09-25	40.50	40.83	40.50	40.67	453000
1995-09-26	40.83	41.67	39.00	39.00	925950
1995-09-27	39.04	39.83	37.33	39.75	1530600
1995-09-28	39.83	42.17	39.67	42.17	1181550
1995-09-29	42.17	42.83	40.87	41.00	1256250
1995-10-02	41.00	41.17	38.83	39.17	874050
1995-10-03	39.17	39.33	38.17	39.33	928950
1995-10-04	39.00	39.08	37.83	38.50	1123200
1995-10-05	38.33	40.50	38.33	40.50	1577850
1995-10-06	41.00	41.00	39.67	39.92	1617750
1995-10-09	39.50	39.50	36.00	36.50	1840800
1995-10-10	35.50	39.50	34.83	39.00	2386500
1995-10-11	40.17	41.83	39.67	41.50	2057400
1995-10-12	41.33	42.33	40.50	41.83	1081650
1995-10-13	42.00	42.67	42.00	42.33	914850
1995-10-16	42.33	42.83	42.00	42.25	679500
1995-10-17	42.33	45.00	41.50	44.83	1921800
1995-10-18	45.67	46.00	44.83	45.75	2117400
1995-10-19	44.67	45.00	43.00	44.67	2292450
1995-10-20	45.17	45.50	42.83	43.00	1396950
1995-10-23	42.83	44.67	42.00	44.17	1575000
1995-10-24	44.33	44.67	42.50	42.83	1379100
1995-10-25	43.00	43.50	42.17	43.33	1293300
1995-10-26	43.17	43.67	42.33	42.75	1078500
1995-10-27	42.83	43.50	42.50	43.50	1027200
1995-10-30	43.67	44.50	43.67	43.83	1084350
1995-10-31	44.50	44.67	43.83	44.67	1790700
1995-11-01	44.67	45.00	44.00	44.33	1242300
1995-11-02	44.17	45.83	43.92	45.67	1323900
1995-11-03	45.50	46.33	45.50	46.00	931200
1995-11-06	45.83	47.00	45.33	46.33	1126800
1995-11-07	46.00	46.83	43.17	44.00	2196900
1995-11-08	44.50	45.00	43.83	44.33	807300
1995-11-09	44.67	46.25	44.50	46.08	1292100
1995-11-10	45.83	46.83	45.42	45.50	987600
1995-11-13	45.50	45.50	44.17	44.17	693750
1995-11-14	43.83	43.83	42.75	42.75	709350
1995-11-15	43.17	43.67	41.83	43.00	1191150
1995-11-16	43.00	44.83	42.67	44.67	1470300
1995-11-17	44.33	46.17	43.67	44.67	1537650
1995-11-20	44.33	45.17	42.50	42.92	1042050
1995-11-21	42.50	43.50	42.00	43.42	1346850
1995-11-22	43.33	44.50	43.00	43.17	1002150
1995-11-24	43.17	44.67	43.00	44.50	445500
1995-11-27	44.67	45.67	44.67	44.83	878550
1995-11-28	45.00	46.50	44.67	46.42	1109550
1995-11-29	47.00	48.17	45.83	47.50	2379750
1995-11-30	47.33	48.37	46.67	47.17	2147100
1995-12-01	47.00	47.33	44.92	45.42	1326900
1995-12-04	45.33	47.17	45.17	46.33	1565400
1995-12-05	46.33	46.33	44.33	44.33	1368600
1995-12-06	44.42	44.50	42.58	43.50	1385550
1995-12-07	43.83	43.83	42.00	43.17	1329600
1995-12-08	43.33	43.83	43.00	43.83	1272450
1995-12-11	44.17	45.17	43.83	44.17	1556700
1995-12-12	44.00	44.00	41.92	42.04	1431000
1995-12-13	41.83	42.25	41.17	41.50	1320000
1995-12-14	41.50	42.17	41.00	41.17	1214250
1995-12-15	41.17	41.17	39.67	40.50	1715100
1995-12-18	40.08	40.50	38.00	38.42	1887750
1995-12-19	38.67	41.50	38.58	41.33	1424700
1995-12-20	41.83	41.83	40.67	41.58	1890600
1995-12-21	42.08	42.83	42.00	42.83	869850
1995-12-22	42.92	44.83	42.83	44.00	1465200
1995-12-26	44.17	44.67	43.83	44.00	642600
1995-12-27	44.17	44.50	43.33	44.08	771600
1995-12-28	43.67	44.00	43.33	43.83	705150
1995-12-29	44.33	44.50	43.67	44.33	679500
1996-01-02	44.17	44.67	43.42	43.67	707400
1996-01-03	42.83	43.58	41.67	41.83	1186350
1996-01-04	41.83	41.83	38.17	38.83	3786750
1996-01-05	38.50	40.00	38.17	39.17	2743200
1996-01-08	39.17	39.33	38.67	39.00	164850
1996-01-09	38.83	39.17	36.00	36.33	3880200
1996-01-10	36.17	37.67	34.50	36.33	4134900
1996-01-11	36.83	38.50	36.50	38.17	2662800
1996-01-12	38.17	39.50	36.67	39.00	2162700
1996-01-15	39.42	39.42	36.50	36.83	3723600
1996-01-16	37.67	37.67	34.67	36.33	5407800
1996-01-17	35.83	40.17	35.67	39.83	4175100
1996-01-18	40.00	40.33	39.50	40.00	2214300
1996-01-19	40.00	40.33	39.00	40.00	1989000
1996-01-22	40.00	42.08	39.42	42.08	2438100
1996-01-23	42.00	42.33	40.83	40.83	1079100
1996-01-24	41.00	41.67	40.33	41.33	1071300
1996-01-25	41.33	41.50	40.00	40.50	1696500
1996-01-26	40.25	40.83	39.58	40.33	1236300
1996-01-29	40.33	40.83	39.67	40.50	986400
1996-01-30	40.67	42.58	40.67	42.17	1453800
1996-01-31	42.25	43.33	41.33	43.17	1622250
1996-02-01	43.00	43.83	42.83	43.75	966300
1996-02-02	43.75	43.75	42.33	42.50	750300
1996-02-05	42.67	43.50	42.00	43.50	1310250
1996-02-06	43.83	45.33	43.42	45.00	1800150
1996-02-07	45.33	45.50	44.00	44.83	1610700
1996-02-08	45.00	46.83	44.50	46.67	1982250
1996-02-09	46.33	46.83	45.50	46.00	1507350
1996-02-12	46.00	46.83	45.33	46.83	1635900
1996-02-13	45.83	46.50	45.50	45.83	1351350
1996-02-14	46.00	46.67	45.17	46.00	962250
1996-02-15	46.00	46.67	45.08	45.83	1373100
1996-02-16	45.83	48.50	45.67	48.17	2554500
1996-02-20	47.83	48.83	47.17	47.67	1494600
1996-02-21	47.67	49.17	47.00	48.83	1443000
1996-02-22	48.67	51.00	48.67	50.25	2293050
1996-02-23	50.17	50.33	48.67	49.83	1337550
1996-02-26	49.50	49.50	48.17	48.17	1052850
1996-02-27	48.42	48.42	47.33	47.83	774900
1996-02-28	48.33	49.25	48.00	49.04	597300
1996-02-29	48.58	49.83	48.17	49.58	1056300
1996-03-01	25.17	25.17	23.17	23.33	2275500
1996-03-04	23.83	23.83	22.25	22.83	1903050
1996-03-05	22.50	23.83	22.33	23.58	1735800
1996-03-06	23.58	25.00	23.17	24.33	2455350
1996-03-07	24.50	24.75	23.50	24.08	1768500
1996-03-08	23.75	24.00	22.67	23.33	1253100
1996-03-11	23.00	23.67	22.83	23.58	1641600
1996-03-12	23.17	23.50	22.67	22.67	1104000
1996-03-13	23.17	24.00	22.83	23.50	1509000
1996-03-14	23.50	24.17	23.42	23.67	1689150
1996-03-15	24.00	25.17	23.42	24.83	1819200
1996-03-18	25.17	25.33	24.50	25.25	1442700
1996-03-19	25.50	25.50	24.33	24.92	1122600
1996-03-20	24.67	24.83	23.50	24.25	1382700
1996-03-21	24.33	24.67	23.58	23.83	916200
1996-03-22	23.83	24.50	23.67	24.50	928950
1996-03-25	24.67	24.83	23.33	23.33	2325750
1996-03-26	23.33	24.17	23.33	23.50	1301700
1996-03-27	23.75	24.83	23.50	24.00	2415300
1996-03-28	23.67	25.17	23.50	24.83	957300
1996-03-29	25.17	26.58	24.67	26.08	2127150
1996-04-01	25.92	26.33	25.04	26.00	1163400
1996-04-02	26.17	26.83	25.42	25.67	661800
1996-04-03	25.33	26.08	25.00	25.33	927750
1996-04-04	25.67	25.67	25.00	25.17	754200
1996-04-08	24.75	25.33	24.50	24.50	2114250
1996-04-09	25.00	25.25	24.75	24.92	3715200
1996-04-10	25.00	25.50	22.50	22.92	2461200
1996-04-11	23.67	24.92	23.25	24.42	3365700
1996-04-12	25.17	25.17	24.50	25.08	2562600
1996-04-15	24.92	26.67	24.83	25.67	1623000
1996-04-16	25.83	26.83	25.67	26.67	1778550
1996-04-17	26.67	26.83	25.17	25.67	2202300
1996-04-18	25.67	26.83	25.67	26.50	881550
1996-04-19	26.50	26.50	25.33	25.42	1329450
1996-04-22	25.83	26.92	25.67	26.83	2330100
1996-04-23	26.67	28.17	26.50	28.17	2091000
1996-04-24	28.08	28.50	27.17	27.50	2136750
1996-04-25	27.50	28.17	26.67	28.17	1718400
1996-04-26	28.17	28.17	26.67	27.58	1150800
1996-04-29	27.83	28.17	27.00	27.33	1947150
1996-04-30	27.33	27.33	26.33	26.83	715950
1996-05-01	26.83	27.58	26.83	27.42	1318200
1996-05-02	27.50	27.50	26.17	26.33	1313250
1996-05-03	26.75	27.50	26.50	26.83	1266750
1996-05-06	26.83	27.58	26.50	26.83	1205400
1996-05-07	27.00	27.17	26.25	26.33	1925700
1996-05-08	26.33	27.00	26.17	27.00	1749450
1996-05-09	27.00	27.67	26.50	27.33	1523550
1996-05-10	27.50	28.58	27.33	28.58	1676700
1996-05-13	28.58	28.67	28.08	28.25	1107450
1996-05-14	28.50	29.08	28.33	28.67	1402050
1996-05-15	28.83	29.25	28.42	28.50	1542450
1996-05-16	28.33	30.17	28.17	30.17	2180100
1996-05-17	30.33	30.50	29.58	29.58	1217250
1996-05-20	30.00	30.42	29.33	30.33	711900
1996-05-21	30.48	30.50	29.67	29.92	611550
1996-05-22	29.67	29.83	29.17	29.50	846000
1996-05-23	29.50	29.50	29.00	29.33	1174650
1996-05-24	29.17	29.42	28.50	28.67	406500
1996-05-28	28.92	29.17	27.83	28.17	938100
1996-05-29	29.00	29.50	28.00	28.17	1615200
1996-05-30	28.17	29.42	27.33	29.42	2686350
1996-05-31	29.50	30.67	29.33	30.50	1725750
1996-06-03	30.42	30.42	29.00	29.42	1189350
1996-06-04	29.67	30.42	29.00	30.33	1732800
1996-06-05	30.33	31.50	30.17	31.33	1623600
1996-06-06	31.33	31.50	30.67	30.92	2176050
1996-06-07	30.58	31.33	30.00	31.17	1273350
1996-06-10	31.33	32.00	31.00	31.67	1046400
1996-06-11	31.92	32.33	31.58	31.83	1388700
1996-06-12	32.17	33.00	31.83	32.50	1093800
1996-06-13	32.67	32.67	31.00	31.17	2231100
1996-06-14	31.00	31.17	29.67	30.08	2372250
1996-06-17	30.00	30.17	29.00	29.17	1689150
1996-06-18	29.17	30.17	28.50	29.54	1981800
1996-06-19	29.67	30.83	29.58	30.17	1922850
1996-06-20	30.17	30.83	28.50	30.83	2629950
1996-06-21	31.17	31.17	30.00	30.33	1893300
1996-06-24	30.42	30.42	29.67	30.00	980700
1996-06-25	30.00	30.00	28.75	29.33	1647000
1996-06-26	29.17	29.33	27.50	27.67	3561600
1996-06-27	27.75	29.00	27.33	28.50	2928600
1996-06-28	28.67	30.17	28.67	28.92	1837650
1996-07-01	29.00	30.17	29.00	30.17	1461000
1996-07-02	30.00	30.17	29.33	29.83	1064700
1996-07-03	29.92	30.00	28.83	29.08	1118100
1996-07-05	28.67	29.25	28.54	29.00	570450
1996-07-08	28.83	29.83	28.33	28.33	1478250
1996-07-09	28.67	29.08	28.33	28.58	1258050
1996-07-10	28.50	30.00	27.50	29.50	2405550
1996-07-11	28.83	29.83	27.33	28.75	3893400
1996-07-12	28.58	29.17	27.17	28.67	2718150
1996-07-15	28.50	28.67	25.83	26.33	3298800
1996-07-16	25.92	27.17	24.00	26.83	4733100
1996-07-17	27.50	28.00	27.33	27.83	2381400
1996-07-18	28.17	28.67	26.92	27.83	1364700
1996-07-19	27.58	27.58	26.50	26.50	1590300
1996-07-22	26.50	26.92	25.67	26.00	1859400
1996-07-23	26.25	26.33	23.25	25.25	5376450
1996-07-24	24.33	27.00	24.17	25.83	3323250
1996-07-25	26.17	27.50	26.17	27.17	1465800
1996-07-26	27.33	27.67	26.50	27.33	1550100
1996-07-29	27.17	27.67	24.67	24.92	2173950
1996-07-30	25.67	25.83	24.83	25.67	2518950
1996-07-31	26.67	27.83	26.67	27.75	3091650
1996-08-01	27.67	29.17	27.50	29.08	1985100
1996-08-02	29.33	31.17	29.33	30.50	2200050
1996-08-05	30.75	30.75	28.50	28.50	1345050
1996-08-06	28.33	29.50	27.50	29.17	1465200
1996-08-07	29.33	30.92	29.17	30.92	2241900
1996-08-08	30.58	31.33	30.00	30.17	1425750
1996-08-09	29.83	30.58	29.33	30.25	1165500
1996-08-12	29.67	30.25	29.17	30.17	961050
1996-08-13	30.17	30.83	29.50	30.50	1359450
1996-08-14	30.33	30.83	29.75	30.00	921600
1996-08-15	29.83	29.92	28.67	29.25	1702950
1996-08-16	29.25	30.17	29.00	29.50	1659750
1996-08-19	29.50	29.50	28.67	29.00	1583850
1996-08-20	29.00	29.33	28.67	28.92	712200
1996-08-21	28.75	30.00	28.75	29.75	1354650
1996-08-22	29.83	30.67	29.50	30.58	1155150
1996-08-23	30.50	31.92	30.50	30.92	2034450
1996-08-26	30.92	31.42	30.42	30.75	886350
1996-08-27	31.08	32.17	31.00	31.92	2020050
1996-08-28	32.17	32.25	31.67	32.17	1546350
1996-08-29	32.00	32.00	30.67	30.75	955650
1996-08-30	30.92	30.92	30.08	30.19	731100
1996-09-03	29.75	31.17	29.33	30.42	1599600
1996-09-04	30.17	30.50	29.50	30.33	859650
1996-09-05	29.58	30.67	29.58	29.75	1499250
1996-09-06	30.00	31.83	30.00	31.67	1408650
1996-09-09	31.67	32.83	31.42	32.58	2660850
1996-09-10	32.25	32.59	31.42	32.50	2136900
1996-09-11	32.17	33.17	32.00	32.83	1146300
1996-09-12	32.83	33.50	32.33	32.50	1414950
1996-09-13	33.17	34.33	33.00	33.67	2293050
1996-09-16	34.08	34.50	32.25	32.50	1787550
1996-09-17	33.33	34.92	33.17	34.42	2158800
1996-09-18	34.33	34.50	33.00	33.17	2232750
1996-09-19	33.17	33.83	32.83	33.58	1362750
1996-09-20	33.75	34.00	33.17	33.75	1500900
1996-09-23	34.00	34.00	32.83	32.83	612450
1996-09-24	33.08	33.67	32.25	32.58	1373100
1996-09-25	33.17	34.50	33.00	34.00	1582050
1996-09-26	34.17	34.50	33.17	33.33	1500900
1996-09-27	34.00	34.42	33.33	33.67	1942050
1996-09-30	33.33	34.50	32.83	32.92	1054500
1996-10-01	33.00	33.33	32.33	32.58	858150
1996-10-02	32.50	34.17	32.50	34.17	1857150
1996-10-03	34.25	34.33	33.17	33.17	1162800
1996-10-04	33.83	34.42	33.67	34.25	1237050
1996-10-07	34.17	36.17	34.00	35.83	1818450
1996-10-08	36.25	36.33	34.33	34.42	1856100
1996-10-09	34.83	35.08	33.92	35.08	1249650
1996-10-10	35.00	36.00	34.50	34.83	1684500
1996-10-11	35.25	35.33	34.83	34.92	1083600
1996-10-14	35.33	36.17	35.17	35.67	1285650
1996-10-15	36.17	36.25	34.83	35.92	1233150
1996-10-16	35.58	36.00	34.00	34.13	2077950
1996-10-17	34.50	34.50	33.00	33.75	2864400
1996-10-18	34.08	34.92	33.83	34.50	1086450
1996-10-21	34.17	34.33	32.50	32.83	2373450
1996-10-22	32.67	33.67	32.33	33.50	2419050
1996-10-23	33.42	33.92	32.83	33.33	1329300
1996-10-24	33.58	33.67	32.92	32.92	1659750
1996-10-25	33.08	33.33	32.83	32.92	1513650
1996-10-28	33.00	33.50	32.75	32.92	1168050
1996-10-29	33.50	33.50	32.42	32.42	1171500
1996-10-30	32.67	33.50	32.50	32.50	1145550
1996-10-31	32.75	33.50	32.50	32.58	1698750
1996-11-01	32.75	33.00	32.33	32.38	2015250
1996-11-04	32.42	32.58	32.00	32.17	1220550
1996-11-05	32.50	34.00	32.17	33.83	2235450
1996-11-06	34.00	34.42	33.66	34.08	2321400
1996-11-07	34.17	35.00	33.83	34.42	1697100
1996-11-08	34.29	34.50	33.33	34.17	778650
1996-11-11	34.33	34.83	33.92	34.67	1193100
1996-11-12	34.83	35.17	33.67	33.75	895500
1996-11-13	34.00	34.67	33.50	34.08	1165650
1996-11-14	34.17	34.67	33.67	33.92	867600
1996-11-15	34.33	34.67	33.17	33.17	2260800
1996-11-18	33.58	33.67	31.42	32.92	3498300
1996-11-19	32.75	33.33	32.25	33.25	2410050
1996-11-20	33.33	34.42	33.17	33.92	1622850
1996-11-21	33.92	33.92	32.92	33.17	905250
1996-11-22	33.33	34.67	33.25	34.42	2120400
1996-11-25	34.50	35.25	34.17	34.58	1084200
1996-11-26	34.67	35.50	34.17	35.29	1219050
1996-11-27	35.25	35.83	35.00	35.83	852900
1996-11-29	35.58	36.50	35.58	36.25	574950
1996-12-02	36.33	36.42	35.50	36.42	946200
1996-12-03	36.42	37.00	35.92	36.42	1253850
1996-12-04	36.42	36.92	35.92	36.50	852000
1996-12-05	36.50	37.00	36.33	36.67	913200
1996-12-06	36.00	37.00	35.25	36.42	1884600
1996-12-09	36.58	37.08	36.33	37.00	1625700
1996-12-10	37.08	37.83	36.83	37.58	2239200
1996-12-11	37.00	37.58	36.00	37.08	2314500
1996-12-12	37.25	37.50	36.33	37.25	1625700
1996-12-13	37.08	37.42	34.33	34.58	1656450
1996-12-16	34.92	35.92	34.58	34.92	1231500
1996-12-17	34.33	35.42	33.83	34.50	1622250
1996-12-18	34.75	36.75	34.58	36.67	2026650
1996-12-19	37.00	37.17	35.92	36.67	1447650
1996-12-20	37.50	37.50	35.67	35.83	1307850
1996-12-23	35.83	35.83	34.83	34.92	785700
1996-12-24	35.25	35.25	34.50	34.83	228600
1996-12-26	34.83	35.92	34.25	34.92	798150
1996-12-27	35.00	35.58	34.67	35.00	579000
1996-12-30	35.17	35.50	33.83	33.88	1053450
1996-12-31	33.92	35.08	33.75	34.25	1119750
1997-01-02	34.42	35.33	33.17	34.50	1957800
1997-01-03	34.83	36.42	34.67	36.42	1464000
1997-01-06	36.50	36.83	35.58	35.92	1236750
1997-01-07	35.67	36.92	35.67	36.92	827550
1997-01-08	37.00	37.50	35.92	35.92	1467000
1997-01-09	36.17	37.33	35.83	36.50	1204950
1997-01-10	35.92	37.92	35.83	37.83	1399350
1997-01-13	38.08	38.25	36.83	38.25	1925700
1997-01-14	38.83	39.67	38.33	38.83	3036450
1997-01-15	38.83	39.67	38.42	38.92	3365700
1997-01-16	38.92	39.17	38.00	38.17	2315850
1997-01-17	38.17	40.00	37.08	39.88	2310000
1997-01-20	39.42	40.08	39.25	40.08	1146150
1997-01-21	40.08	40.25	39.58	39.67	1611450
1997-01-22	39.83	41.67	39.58	41.67	1560450
1997-01-23	41.75	42.83	39.46	39.58	2447100
1997-01-24	39.50	40.58	38.42	38.92	2352150
1997-01-27	39.17	39.17	38.50	38.50	582600
1997-01-28	38.92	39.25	37.67	38.00	1687800
1997-01-29	38.00	38.50	37.42	37.50	1057050
1997-01-30	37.83	38.75	37.67	38.42	801150
1997-01-31	38.42	38.83	37.83	38.50	1996350
1997-02-03	38.75	38.75	37.83	38.25	860100
1997-02-04	38.33	38.33	37.00	38.00	918000
1997-02-05	38.08	38.50	36.42	36.58	2114100
1997-02-06	36.83	38.42	36.33	38.33	1459350
1997-02-07	38.50	39.42	38.08	39.33	1713150
1997-02-10	39.50	39.92	38.83	38.92	2291100
1997-02-11	39.08	39.42	36.83	37.33	1806750
1997-02-12	37.58	40.50	37.50	40.50	2623950
1997-02-13	40.08	41.08	39.08	39.29	2408700
1997-02-14	39.50	41.25	39.25	40.38	1308450
1997-02-18	40.33	40.67	39.67	40.17	798000
1997-02-19	40.42	41.33	40.08	41.00	1313250
1997-02-20	40.67	40.75	39.08	39.58	1083900
1997-02-21	39.50	39.83	37.42	37.67	1879350
1997-02-24	37.33	37.67	35.92	36.17	2566200
1997-02-25	36.67	38.29	35.92	37.88	1912650
1997-02-26	38.00	38.17	37.67	38.00	2228100
1997-02-27	37.83	38.50	37.67	37.75	1146150
1997-02-28	37.17	38.00	36.42	37.58	3005250
1997-03-03	37.50	37.75	36.58	37.08	1531650
1997-03-04	37.25	37.25	35.83	36.67	2425950
1997-03-05	36.50	36.83	34.33	35.17	4638900
1997-03-06	35.33	36.17	34.58	35.83	2944050
1997-03-07	36.00	36.08	32.67	34.00	4711500
1997-03-10	34.50	35.50	34.00	34.92	2857800
1997-03-11	34.58	35.33	34.25	34.67	1461000
1997-03-12	34.67	35.08	33.17	34.58	1975200
1997-03-13	34.50	34.92	33.33	33.75	1114050
1997-03-14	33.83	34.92	33.33	34.00	2025750
1997-03-17	34.00	34.08	31.33	33.75	2800050
1997-03-18	34.00	34.50	32.58	33.25	3049950
1997-03-19	33.17	33.25	30.58	32.08	5280150
1997-03-20	32.17	33.92	31.50	33.33	3996750
1997-03-21	33.08	33.58	32.42	32.75	2283150
1997-03-24	32.75	32.83	31.33	31.92	2648250
1997-03-25	32.00	32.17	30.92	31.00	3040800
1997-03-26	31.25	32.75	31.08	32.42	2757150
1997-03-27	32.67	33.00	31.00	31.25	2953200
1997-03-31	31.25	31.33	29.83	30.08	5235600
1997-04-01	29.08	29.17	27.42	27.67	5723400
1997-04-02	30.08	30.25	27.25	27.33	29788050
1997-04-03	27.58	29.33	27.50	29.29	7258050
1997-04-04	29.17	30.33	28.83	30.08	7663050
1997-04-07	28.50	28.67	27.00	27.08	14037600
1997-04-08	27.00	27.08	25.00	26.42	6918000
1997-04-09	26.83	28.33	26.75	27.58	6944550
1997-04-10	27.83	29.42	26.83	28.50	7617450
1997-04-11	28.17	28.25	27.50	27.83	3346350
1997-04-14	28.00	29.42	27.17	29.38	2425200
1997-04-15	29.92	30.50	27.67	28.17	4893450
1997-04-16	27.83	28.75	26.67	27.67	4224900
1997-04-17	27.83	28.58	27.00	28.08	1859850
1997-04-18	28.50	28.58	27.17	27.46	2397600
1997-04-21	27.42	27.75	26.17	26.21	1860150
1997-04-22	26.25	28.42	25.08	28.25	4632300
1997-04-23	28.33	29.00	27.21	28.58	2939850
1997-04-24	29.17	29.42	28.00	29.08	3289500
1997-04-25	28.67	28.75	27.50	27.58	2184750
1997-04-28	27.67	28.08	26.46	27.67	1982250
1997-04-29	28.42	29.50	28.33	29.33	3028050
1997-04-30	29.17	30.50	29.00	30.17	4066650
1997-05-01	30.42	31.67	30.33	31.17	3212100
1997-05-02	31.33	32.08	31.17	31.67	2717100
1997-05-05	32.00	32.08	31.17	31.75	3500400
1997-05-06	31.42	32.00	30.67	31.08	2338800
1997-05-07	30.58	31.92	30.08	31.58	3800100
1997-05-08	30.83	31.17	30.08	30.42	4856550
1997-05-09	30.58	30.92	29.42	29.79	2413800
1997-05-12	29.92	30.08	29.08	29.33	2001450
1997-05-13	29.33	29.33	28.00	28.67	3266550
1997-05-14	29.00	30.42	28.75	30.42	3055950
1997-05-15	30.25	32.08	30.17	32.00	3326400
1997-05-16	30.83	31.83	30.83	31.33	2280600
1997-05-19	31.25	31.33	30.08	30.46	1606200
1997-05-20	30.50	32.08	30.00	32.08	2296800
1997-05-21	32.33	33.33	31.92	32.58	3195150
1997-05-22	32.67	32.67	31.00	31.58	1379850
1997-05-23	31.58	32.00	27.17	29.58	14745600
1997-05-27	29.75	30.17	28.75	29.17	4655250
1997-05-28	29.42	29.42	28.33	28.75	4275150
1997-05-29	28.92	30.25	28.75	29.33	3545250
1997-05-30	28.83	30.50	28.67	29.92	2863200
1997-06-02	30.17	30.25	29.29	30.04	2014350
1997-06-03	30.04	30.04	28.92	29.25	1866750
1997-06-04	29.38	29.38	28.25	28.92	2470500
1997-06-05	28.92	29.00	28.17	28.50	1039050
1997-06-06	28.50	29.50	27.75	29.46	3792450
1997-06-09	29.75	29.83	28.83	28.92	1509450
1997-06-10	28.92	28.92	27.50	27.83	3276300
1997-06-11	27.83	28.75	27.17	28.58	3772350
1997-06-12	28.67	29.08	28.33	28.44	2074800
1997-06-13	28.50	29.17	28.00	29.08	2246850
1997-06-16	29.17	30.25	29.00	30.17	1873800
1997-06-17	30.25	31.17	29.83	30.58	3428400
1997-06-18	30.17	31.08	29.00	29.33	2885100
1997-06-19	29.33	30.08	29.25	30.00	3437700
1997-06-20	29.75	29.92	29.33	29.46	3656400
1997-06-23	29.42	29.50	27.67	27.67	3627000
1997-06-24	28.13	28.67	27.58	27.67	2992350
1997-06-25	25.67	28.92	25.58	28.17	8674950
1997-06-26	28.17	28.92	28.17	28.46	1626000
1997-06-27	28.50	29.75	28.50	29.25	3791700
1997-06-30	29.25	29.50	27.92	28.38	2530950
1997-07-01	28.38	28.42	27.67	27.92	1233000
1997-07-02	28.17	28.25	27.17	27.50	2921250
1997-07-03	27.79	28.00	27.71	28.00	2003400
1997-07-07	28.08	28.67	28.08	28.33	1397100
1997-07-08	28.50	29.58	28.33	29.38	2079900
1997-07-09	29.38	29.92	28.83	29.17	3348600
1997-07-10	29.08	30.33	27.92	29.92	5205750
1997-07-11	30.08	30.83	30.00	30.42	3255600
1997-07-14	30.58	31.25	30.29	31.17	3627150
1997-07-15	31.33	33.33	31.33	33.15	4492500
1997-07-16	33.33	35.25	33.08	34.92	3231150
1997-07-17	34.92	36.58	34.75	35.67	6378300
1997-07-18	35.67	35.92	34.42	35.17	3431700
1997-07-21	35.00	35.08	34.33	34.83	2504550
1997-07-22	34.75	34.92	33.83	34.21	1972800
1997-07-23	34.33	34.33	32.92	33.83	3735000
1997-07-24	33.58	34.58	32.92	34.08	1605450
1997-07-25	34.17	34.25	33.00	33.88	1258500
1997-07-28	33.83	34.08	33.08	33.58	906450
1997-07-29	33.50	34.42	33.04	34.00	1099650
1997-07-30	33.75	34.17	33.08	33.71	1351050
1997-07-31	33.75	34.50	32.17	32.67	5430150
1997-08-01	32.67	33.08	32.00	32.50	1667850
1997-08-04	32.50	33.08	32.08	33.04	1077600
1997-08-05	33.04	33.25	32.58	32.71	1951500
1997-08-06	32.75	33.00	32.67	32.79	1742850
1997-08-07	32.92	33.00	30.92	31.71	5098050
1997-08-08	31.50	31.83	30.83	31.00	3034650
1997-08-11	31.00	32.25	30.33	32.21	2886150
1997-08-12	32.17	32.25	30.17	30.50	3205050
1997-08-13	31.25	31.42	29.83	30.38	2961450
1997-08-14	30.33	30.83	30.25	30.58	1429650
1997-08-15	30.63	31.25	30.42	30.58	1921950
1997-08-18	30.67	31.75	29.50	31.25	2063850
1997-08-19	31.33	32.58	31.08	32.56	3182700
1997-08-20	32.67	35.33	32.42	35.17	3817050
1997-08-21	34.92	34.96	33.08	33.17	2748900
1997-08-22	32.75	33.50	31.83	33.33	2044200
1997-08-25	33.33	34.50	33.17	33.58	1555800
1997-08-26	33.17	33.50	32.50	33.00	1142250
1997-08-27	33.00	33.00	31.58	32.25	1182450
1997-08-28	32.25	32.33	30.33	31.67	2453850
1997-08-29	31.67	31.67	30.54	30.96	1561200
1997-09-02	31.33	32.42	31.17	32.08	1197900
1997-09-03	32.21	32.25	31.08	31.29	1244550
1997-09-04	31.25	31.33	30.58	30.79	2212350
1997-09-05	31.00	31.08	30.25	30.67	1514850
1997-09-08	30.67	31.38	30.58	31.00	684750
1997-09-09	31.08	32.17	30.38	30.50	1810050
1997-09-10	30.58	31.42	30.38	30.67	1565400
1997-09-11	30.67	30.92	29.58	30.04	3974850
1997-09-12	30.08	30.33	28.42	28.88	7002150
1997-09-15	29.08	29.08	27.50	28.08	3266400
1997-09-16	28.33	29.67	28.33	29.67	2769450
1997-09-17	29.83	30.92	29.75	30.58	2941500
1997-09-18	30.50	30.83	29.33	29.67	1569300
1997-09-19	29.50	29.58	28.83	29.17	2151000
1997-09-22	29.25	30.33	29.25	29.92	2090100
1997-09-23	30.08	30.83	29.92	30.17	1728300
1997-09-24	30.33	30.33	29.33	29.67	1168950
1997-09-25	29.79	30.67	29.63	30.50	3112500
1997-09-26	30.67	31.00	29.58	30.88	3049350
1997-09-29	31.00	31.50	30.92	31.29	1485600
1997-09-30	31.17	31.17	29.38	29.42	1972050
1997-10-01	29.67	29.83	28.42	28.42	1741350
1997-10-02	28.92	29.75	28.92	29.71	1662300
1997-10-03	30.17	32.25	29.71	31.75	5563800
1997-10-06	31.71	33.00	31.71	32.33	2254200
1997-10-07	32.42	33.83	32.25	33.38	3240900
1997-10-08	33.50	33.58	31.79	32.67	2416650
1997-10-09	32.25	33.25	32.08	32.58	1033200
1997-10-10	32.46	33.00	31.92	32.17	993000
1997-10-13	32.42	32.42	31.42	31.75	1045350
1997-10-14	31.92	31.92	30.00	31.25	1937400
1997-10-15	30.92	31.42	30.33	30.42	1505550
1997-10-16	30.33	32.17	30.33	31.92	3289650
1997-10-17	31.92	32.92	30.67	32.83	2562600
1997-10-20	32.83	34.58	32.33	33.92	3170700
1997-10-21	33.92	34.17	33.25	34.00	1735650
1997-10-22	34.00	34.75	33.25	33.67	2099400
1997-10-23	32.67	34.17	32.58	33.58	2439600
1997-10-24	34.08	34.33	32.00	32.17	3005850
1997-10-27	31.67	31.75	29.92	30.17	3032850
1997-10-28	31.33	32.00	29.00	31.63	3156750
1997-10-29	32.17	32.25	30.79	31.08	1818150
1997-10-30	30.33	32.00	29.58	29.67	1919400
1997-10-31	30.33	30.75	29.29	29.42	3946500
1997-11-03	29.79	30.46	29.67	30.25	1914750
1997-11-04	30.00	31.21	29.83	31.00	3093300
1997-11-05	31.25	31.25	30.08	30.67	4678800
1997-11-06	31.17	31.25	30.75	31.00	1746900
1997-11-07	30.17	30.83	30.08	30.67	2227200
1997-11-10	31.00	31.75	30.92	31.17	1857750
1997-11-11	31.33	31.83	31.00	31.08	1429500
1997-11-12	30.54	31.63	30.50	30.58	1867500
1997-11-13	31.08	31.08	29.67	30.96	1801200
1997-11-14	31.00	33.25	30.92	32.96	3078750
1997-11-17	33.00	34.42	32.92	33.92	2884650
1997-11-18	33.83	34.00	32.67	32.75	1790250
1997-11-19	32.75	32.83	31.83	32.00	1671150
1997-11-20	32.42	34.17	32.08	33.79	2136900
1997-11-21	34.08	34.08	33.17	33.25	1348200
1997-11-24	32.83	33.58	32.50	32.67	1209150
1997-11-25	33.17	33.58	32.33	33.00	1478400
1997-11-26	33.13	33.83	33.13	33.63	815550
1997-11-28	33.75	34.17	33.42	33.71	452700
1997-12-01	34.13	35.33	33.92	35.17	2387250
1997-12-02	34.83	34.92	34.04	34.08	2008200
1997-12-03	34.17	34.17	32.08	32.54	2437650
1997-12-04	33.00	33.25	32.00	32.17	1424100
1997-12-05	32.08	33.21	31.88	32.33	2252850
1997-12-08	32.33	32.67	32.00	32.54	1531200
1997-12-09	32.46	32.46	31.13	31.42	1508700
1997-12-10	31.33	31.33	29.75	30.50	3633450
1997-12-11	30.25	30.29	28.75	29.17	2575350
1997-12-12	29.42	29.42	27.00	28.00	4786200
1997-12-15	28.08	28.58	25.42	27.08	7474800
1997-12-16	27.25	27.42	26.17	27.17	6100350
1997-12-17	27.50	28.33	27.17	27.33	3712800
1997-12-18	27.25	27.50	26.50	26.58	2716500
1997-12-19	26.21	27.67	25.42	27.63	3903750
1997-12-22	27.67	31.00	27.63	30.46	3571650
1997-12-23	30.29	31.25	29.00	29.25	2578800
1997-12-24	29.42	29.75	28.33	28.54	803250
1997-12-26	28.83	29.08	27.75	28.04	728100
1997-12-29	28.67	31.08	28.50	30.88	3412200
1997-12-30	30.67	31.25	30.08	30.75	1693050
1997-12-31	30.50	31.75	30.08	31.58	1740600
1998-01-02	31.50	31.50	30.38	31.42	1052550
1998-01-05	31.50	31.96	30.42	31.63	1638600
1998-01-06	31.33	32.92	30.75	32.21	3547050
1998-01-07	32.17	32.25	31.33	31.92	3612600
1998-01-08	31.92	32.83	31.33	32.67	3721350
1998-01-09	32.50	32.92	30.42	30.67	2807850
1998-01-12	29.83	31.67	29.67	31.17	2583150
1998-01-13	31.92	33.08	31.67	33.04	4144050
1998-01-14	33.33	33.67	31.92	33.17	4615050
1998-01-15	31.92	33.25	31.75	32.63	6030150
1998-01-16	32.96	33.00	31.33	31.42	3607050
1998-01-20	31.42	32.33	30.83	32.08	2338800
1998-01-21	31.67	32.25	30.04	30.71	2662200
1998-01-22	30.58	31.83	30.50	31.67	3114750
1998-01-23	31.83	32.58	31.67	32.50	2100900
1998-01-26	32.67	32.67	31.50	31.75	2293200
1998-01-27	31.50	32.63	31.33	32.63	1786050
1998-01-28	32.58	33.50	32.38	33.25	2428800
1998-01-29	32.63	33.38	32.33	32.68	2952000
1998-01-30	32.58	34.00	32.54	33.83	3374700
1998-02-02	34.33	35.58	33.92	34.17	6017100
1998-02-03	34.00	34.67	33.50	34.13	1377600
1998-02-04	34.04	35.00	33.83	34.96	1508250
1998-02-05	34.96	35.75	34.33	34.71	2150700
1998-02-06	34.50	35.83	34.50	35.79	1471350
1998-02-09	35.67	36.33	35.58	35.71	2845800
1998-02-10	36.00	39.67	35.67	39.42	10017750
1998-02-11	39.17	39.33	38.33	39.25	4990800
1998-02-12	39.00	39.25	38.04	39.21	2799750
1998-02-13	39.50	40.42	39.33	39.75	3256350
1998-02-17	39.92	40.00	38.67	38.96	2461050
1998-02-18	39.17	39.50	38.42	38.67	1537350
1998-02-19	38.58	39.50	38.00	39.08	2353350
1998-02-20	39.67	40.00	38.75	39.33	1872150
1998-02-23	39.63	40.17	39.08	39.92	1478250
1998-02-24	39.96	40.00	38.67	38.79	1362750
1998-02-25	38.88	40.83	38.88	40.83	2230200
1998-02-26	40.67	41.67	40.42	40.79	2556300
1998-02-27	40.75	41.17	40.25	40.38	2072700
1998-03-02	40.58	41.17	39.75	39.90	1347600
1998-03-03	39.58	40.42	39.33	40.00	1228200
1998-03-04	39.75	40.00	38.96	39.08	2703000
1998-03-05	38.38	39.13	38.25	38.75	1889400
1998-03-06	38.83	41.08	38.83	41.08	2552400
1998-03-09	20.54	20.67	19.67	19.92	2540250
1998-03-10	20.33	21.29	20.33	21.25	5795550
1998-03-11	21.25	22.25	21.25	22.04	5827350
1998-03-12	22.08	22.63	21.33	22.42	3361950
1998-03-13	22.54	23.25	22.08	22.13	3813300
1998-03-16	22.50	22.75	22.25	22.33	2400750
1998-03-17	22.21	22.33	21.42	22.23	4826100
1998-03-18	22.08	22.67	21.88	22.63	4199700
1998-03-19	22.67	22.83	22.42	22.67	3212700
1998-03-20	22.79	22.79	21.58	22.33	4140150
1998-03-23	22.13	22.75	21.67	22.50	1700850
1998-03-24	22.58	23.00	22.50	22.88	1514850
1998-03-25	23.00	23.08	20.67	21.54	6976800
1998-03-26	21.46	21.83	21.00	21.75	3713550
1998-03-27	21.17	22.50	20.75	22.21	4114050
1998-03-30	22.50	22.75	22.17	22.46	3147000
1998-03-31	22.50	22.75	22.13	22.21	3783600
1998-04-01	22.17	22.25	21.33	21.63	2951400
1998-04-02	21.67	22.83	21.50	22.21	4362600
1998-04-03	22.42	22.67	21.92	22.21	3627750
1998-04-06	22.42	22.50	20.42	20.68	5097600
1998-04-07	20.33	20.42	18.38	19.67	10367550
1998-04-08	19.75	20.83	19.42	20.79	6331350
1998-04-09	21.00	21.00	20.21	20.50	2393550
1998-04-13	20.50	20.67	18.92	19.63	4330500
1998-04-14	19.50	20.50	19.08	20.29	4075350
1998-04-15	20.50	21.04	20.25	20.88	2585550
1998-04-16	20.08	23.50	19.00	23.29	11011800
1998-04-17	23.17	23.42	22.33	22.50	4536750
1998-04-20	22.58	22.58	21.75	22.00	1905900
1998-04-21	21.92	22.63	21.46	22.21	3078450
1998-04-22	22.25	22.25	21.17	22.04	2440050
1998-04-23	21.92	22.08	20.67	20.83	1961550
1998-04-24	20.75	21.67	20.42	21.21	2365050
1998-04-27	20.42	20.96	19.67	20.83	2861250
1998-04-28	21.50	21.58	19.75	20.17	2447100
1998-04-29	20.42	20.67	20.00	20.21	2379000
1998-04-30	20.58	21.42	20.54	21.31	3088950
1998-05-01	21.25	21.33	20.67	21.13	3543300
1998-05-04	21.17	21.71	20.83	21.29	2796450
1998-05-05	21.29	21.75	21.17	21.56	2236500
1998-05-06	21.42	21.75	21.00	21.38	3263100
1998-05-07	21.58	21.58	19.88	20.08	3067950
1998-05-08	20.33	22.21	20.33	21.92	5116950
1998-05-11	22.33	23.17	22.08	22.08	3596250
1998-05-12	21.96	22.04	21.17	22.00	2815200
1998-05-13	22.08	22.17	21.33	21.42	1563900
1998-05-14	21.17	22.42	20.79	21.88	2820750
1998-05-15	22.25	22.46	21.42	21.54	3437400
1998-05-18	21.33	22.17	21.33	21.88	4988550
1998-05-19	22.17	22.88	21.88	22.83	4669200
1998-05-20	22.92	23.00	21.50	22.50	3057450
1998-05-21	22.67	23.04	21.79	22.04	3353250
1998-05-22	22.08	22.13	21.58	21.75	1037850
1998-05-26	22.38	22.42	21.04	21.17	1850850
1998-05-27	20.88	21.67	20.17	21.67	3005100
1998-05-28	21.58	21.83	20.83	21.17	2797650
1998-05-29	21.33	21.58	20.33	20.44	2175900
1998-06-01	20.38	20.92	19.58	20.17	3441750
1998-06-02	20.58	21.25	19.92	21.17	3544650
1998-06-03	21.33	21.67	20.00	20.08	2666700
1998-06-04	20.17	21.38	20.17	21.29	1912950
1998-06-05	21.29	21.50	20.73	21.46	1716750
1998-06-08	21.83	21.88	20.79	20.83	2485200
1998-06-09	20.92	21.17	20.54	21.17	3100500
1998-06-10	20.92	20.96	19.67	20.17	4415700
1998-06-11	20.25	20.50	19.42	19.88	3647400
1998-06-12	19.92	20.79	19.13	20.79	4231350
1998-06-15	20.67	21.25	20.08	20.50	3485700
1998-06-16	21.00	21.17	20.25	21.08	3285000
1998-06-17	21.17	21.58	20.33	20.79	2787750
1998-06-18	20.83	21.00	19.63	19.79	3843300
1998-06-19	20.50	20.83	20.00	20.50	3052050
1998-06-22	20.58	21.33	20.29	21.21	2223900
1998-06-23	21.33	22.92	21.33	22.92	5745150
1998-06-24	23.00	23.46	22.50	23.21	4565100
1998-06-25	23.50	24.21	22.13	22.50	4935000
1998-06-26	20.50	21.83	19.21	19.38	21007350
1998-06-29	19.96	20.04	18.50	18.71	9685350
1998-06-30	18.71	18.71	17.38	18.08	9577650
1998-07-01	18.46	18.50	15.71	16.54	18161400
1998-07-02	10.04	11.04	9.96	10.71	59544600
1998-07-06	11.33	11.50	10.88	11.04	16189950
1998-07-07	11.25	11.25	10.29	10.58	13695750
1998-07-08	10.67	10.92	10.33	10.88	12063150
1998-07-09	10.88	11.08	10.54	11.00	9360150
1998-07-10	11.08	11.13	10.75	10.88	3884850
1998-07-13	10.88	11.00	10.83	10.96	4687200
1998-07-14	10.96	10.96	10.38	10.67	6681600
1998-07-15	10.88	10.88	10.42	10.58	6422850
1998-07-16	10.71	10.71	10.00	10.08	13107900
1998-07-17	10.17	10.42	10.08	10.29	7850400
1998-07-20	10.29	10.38	9.67	9.71	6483750
1998-07-21	9.71	9.75	8.63	8.67	13734600
1998-07-22	8.83	9.04	8.58	8.88	11449950
1998-07-23	8.96	9.50	8.75	8.83	5150100
1998-07-24	9.13	9.38	8.79	9.13	5547300
1998-07-27	9.04	9.50	9.00	9.46	4340100
1998-07-28	9.50	10.00	9.33	9.96	9299250
1998-07-29	10.17	10.42	9.83	9.88	7430700
1998-07-30	10.04	10.08	9.17	9.33	5589750
1998-07-31	9.38	9.38	9.04	9.08	2803800
1998-08-03	9.17	9.25	9.00	9.08	2571150
1998-08-04	9.21	9.25	8.46	8.52	4613700
1998-08-05	8.63	8.75	7.75	7.88	4523550
1998-08-06	7.83	9.58	7.67	9.50	8184900
1998-08-07	9.58	9.79	9.13	9.38	7618800
1998-08-10	9.38	9.42	9.08	9.17	3849300
1998-08-11	9.00	9.08	8.50	8.71	5852550
1998-08-12	8.88	9.21	8.67	8.83	3012300
1998-08-13	8.88	8.92	8.63	8.67	3579450
1998-08-14	8.83	9.79	8.67	9.75	9104400
1998-08-17	9.67	10.04	9.33	10.00	5151150
1998-08-18	10.29	10.63	10.00	10.13	7472850
1998-08-19	10.17	10.33	9.58	9.75	5225400
1998-08-20	9.63	10.04	9.42	9.83	3132150
1998-08-21	9.67	9.71	9.04	9.58	3263700
1998-08-24	9.67	9.92	8.96	9.08	3477150
1998-08-25	9.29	9.50	8.92	9.00	3549750
1998-08-26	8.67	8.79	8.33	8.46	3685050
1998-08-27	8.17	8.33	7.46	7.50	6265350
1998-08-28	7.71	8.13	7.33	7.50	5458800
1998-08-31	7.79	7.92	6.67	6.83	7058250
1998-09-01	6.92	7.00	6.00	6.60	18790350
1998-09-02	6.75	8.00	6.50	7.29	8224950
1998-09-03	7.08	7.50	6.63	6.63	4768800
1998-09-04	6.83	6.83	6.29	6.50	4305150
1998-09-08	7.25	7.46	7.17	7.46	6318150
1998-09-09	7.46	7.63	7.17	7.33	3199650
1998-09-10	7.17	7.21	6.58	6.63	3165900
1998-09-11	7.00	7.42	7.00	7.33	4982100
1998-09-14	7.79	8.00	6.96	7.42	4582950
1998-09-15	7.33	7.50	6.83	7.08	7232550
1998-09-16	7.25	7.25	6.67	7.04	7256100
1998-09-17	6.79	7.33	6.71	6.96	5967900
1998-09-18	6.96	7.13	6.75	6.92	4011450
1998-09-21	6.88	6.88	6.58	6.75	5577300
1998-09-22	6.92	7.04	6.71	6.83	6721500
1998-09-23	7.00	7.00	6.58	6.71	6111000
1998-09-24	6.75	6.88	6.42	6.63	8558850
1998-09-25	6.46	6.71	6.42	6.63	3873600
1998-09-28	6.71	6.92	6.42	6.58	3121950
1998-09-29	6.63	7.63	6.50	7.17	9752400
1998-09-30	7.13	7.50	6.63	6.71	8377500
1998-10-01	6.67	6.79	6.25	6.33	4348650
1998-10-02	6.58	6.88	6.33	6.54	6984000
1998-10-05	6.54	6.75	6.15	6.21	6787800
1998-10-06	6.54	6.58	5.92	6.25	5542650
1998-10-07	6.13	6.58	6.13	6.42	6148650
1998-10-08	6.33	6.42	5.67	5.96	3323250
1998-10-09	6.13	6.17	5.67	6.17	4718850
1998-10-12	6.42	6.58	6.29	6.42	3465300
1998-10-13	6.33	6.46	5.67	6.13	5850600
1998-10-14	6.00	6.79	5.83	6.75	6281100
1998-10-15	6.67	7.21	6.33	6.50	9579450
1998-10-16	6.67	6.88	6.50	6.63	10919850
1998-10-19	6.67	7.83	6.58	7.83	43116750
1998-10-20	8.00	8.88	7.67	8.25	17037450
1998-10-21	8.42	8.75	7.75	8.54	7711200
1998-10-22	8.58	8.58	8.04	8.42	5444400
1998-10-23	8.38	8.67	8.17	8.29	4827150
1998-10-26	8.38	9.54	8.25	9.46	11787900
1998-10-27	9.71	11.08	9.67	10.33	34457100
1998-10-28	10.29	11.08	10.08	10.42	15722100
1998-10-29	10.79	12.08	10.71	12.08	20612850
1998-10-30	12.29	12.33	10.88	11.08	16574850
1998-11-02	11.42	11.67	10.71	11.04	5357700
1998-11-03	11.08	11.25	10.63	10.88	3153750
1998-11-04	11.13	11.29	10.63	10.88	4225350
1998-11-05	10.67	11.25	10.33	11.04	4548750
1998-11-06	11.08	11.50	10.71	10.75	5729400
1998-11-09	10.75	11.08	10.33	10.54	5608500
1998-11-10	10.42	10.46	9.38	10.00	5831250
1998-11-11	10.00	10.25	9.75	10.00	3463200
1998-11-12	10.08	10.21	9.58	9.88	1753800
1998-11-13	9.88	10.08	9.46	9.88	2248050
1998-11-16	9.88	10.42	9.83	10.29	3880350
1998-11-17	10.25	10.63	9.88	10.33	5501400
1998-11-18	10.33	10.58	10.17	10.33	2912550
1998-11-19	10.29	10.58	10.25	10.46	3018900
1998-11-20	10.67	10.71	10.17	10.17	3893550
1998-11-23	10.25	11.21	10.21	11.17	7375800
1998-11-24	11.04	11.75	10.83	11.71	6898650
1998-11-25	11.67	12.00	11.33	11.88	5706000
1998-11-27	11.92	12.04	11.75	11.88	1494300
1998-11-30	11.96	12.04	11.17	11.33	4645500
1998-12-01	11.04	11.83	10.92	11.54	3449400
1998-12-02	11.54	11.58	10.83	10.92	2264400
1998-12-03	11.00	11.00	9.00	10.46	13239900
1998-12-04	10.46	10.71	9.79	10.71	4631850
1998-12-07	10.58	11.00	10.58	10.79	2532000
1998-12-08	10.75	11.50	10.58	11.42	5530800
1998-12-09	11.42	11.42	10.75	10.98	4060950
1998-12-10	10.88	10.88	10.21	10.25	4713900
1998-12-11	10.33	10.58	10.00	10.40	3848700
1998-12-14	10.33	10.33	9.46	9.50	3606300
1998-12-15	9.71	10.13	9.63	10.08	3315450
1998-12-16	10.38	10.42	9.63	9.79	2868750
1998-12-17	9.96	10.25	9.92	10.04	2237250
1998-12-18	10.29	10.96	10.17	10.71	4658400
1998-12-21	10.79	11.67	10.67	11.58	6094500
1998-12-22	11.54	11.58	10.67	10.79	2922300
1998-12-23	10.83	11.04	10.67	11.04	2089650
1998-12-24	10.96	11.17	10.63	10.83	1105950
1998-12-28	10.96	11.04	10.25	10.50	2304000
1998-12-29	10.46	10.54	9.29	10.17	3805500
1998-12-30	10.00	10.70	10.00	10.38	3902850
1998-12-31	10.46	11.08	10.38	10.83	3761850
1999-01-04	10.88	11.42	10.50	11.33	4832700
1999-01-05	11.00	11.83	10.92	11.79	5477550
1999-01-06	11.96	12.13	11.21	11.71	5973450
1999-01-07	11.08	11.29	10.63	11.04	3987450
1999-01-08	11.58	11.63	10.50	10.67	4969800
1999-01-11	10.83	10.92	10.63	10.79	2385450
1999-01-12	10.88	11.13	10.71	10.75	3436200
1999-01-13	10.42	10.71	10.17	10.46	2897400
1999-01-14	10.54	10.75	10.17	10.21	2495400
1999-01-15	10.71	11.13	10.17	11.04	5960100
1999-01-19	9.96	10.75	9.67	10.67	12341550
1999-01-20	10.71	10.79	9.50	9.67	10692600
1999-01-21	9.54	9.67	8.92	9.00	7447500
1999-01-22	8.75	9.67	8.71	9.17	4809150
1999-01-25	9.42	9.75	8.71	9.04	6639450
1999-01-26	9.00	9.42	9.00	9.21	4037250
1999-01-27	9.29	9.42	8.83	8.83	2496300
1999-01-28	8.92	9.33	8.92	9.04	3722100
1999-01-29	9.04	9.13	8.63	8.71	4094550
1999-02-01	8.71	8.79	8.25	8.63	4784700
1999-02-02	8.63	8.67	8.38	8.38	3177150
1999-02-03	8.38	8.75	8.33	8.63	3839100
1999-02-04	8.63	9.75	8.04	9.46	11598600
1999-02-05	9.29	9.83	9.00	9.29	7539000
1999-02-08	9.42	9.75	8.96	9.33	4139850
1999-02-09	9.21	9.63	8.33	8.33	5666850
1999-02-10	8.50	8.92	8.33	8.79	7215150
1999-02-11	8.83	9.75	8.83	9.46	19727400
1999-02-12	9.33	9.63	9.13	9.50	5964900
1999-02-16	9.58	9.67	9.38	9.58	6060300
1999-02-17	9.50	9.63	9.38	9.46	3751500
1999-02-18	9.58	9.63	9.33	9.54	4466850
1999-02-19	9.79	9.92	9.42	9.54	4793850
1999-02-22	9.58	10.04	9.42	10.04	4331550
1999-02-23	10.00	10.29	9.54	10.29	4693050
1999-02-24	10.08	10.58	9.92	10.29	6136500
1999-02-25	10.08	10.33	9.83	10.21	4075350
1999-02-26	10.21	10.29	9.71	10.25	4618650
1999-03-01	10.08	10.21	9.88	10.21	2202000
1999-03-02	10.17	10.17	9.58	9.63	2894250
1999-03-03	9.67	9.67	9.33	9.42	3822600
1999-03-04	9.50	10.04	9.08	9.79	4611450
1999-03-05	10.00	10.17	9.83	10.00	5024100
1999-03-08	10.29	11.75	10.25	11.67	16485150
1999-03-09	11.25	12.92	11.08	12.67	19724850
1999-03-10	12.67	13.25	12.25	13.04	8138250
1999-03-11	13.17	13.21	12.42	12.79	6548550
1999-03-12	12.71	12.79	11.75	12.33	4507650
1999-03-15	12.25	12.46	11.71	12.38	2744100
1999-03-16	12.38	12.42	11.83	12.25	2413950
1999-03-17	12.13	12.17	11.71	11.71	2808600
1999-03-18	11.71	12.75	11.63	12.75	2944800
1999-03-19	13.17	14.83	13.13	14.00	15060900
1999-03-22	13.92	14.29	13.29	13.79	6356850
1999-03-23	13.67	13.75	12.67	12.75	6083550
1999-03-24	12.79	13.13	12.21	13.13	3713100
1999-03-25	13.33	13.75	13.04	13.75	3588450
1999-03-26	13.67	13.67	13.00	13.21	6168900
1999-03-29	13.08	13.71	13.00	13.67	4075350
1999-03-30	13.29	13.38	12.75	13.13	6685800
1999-03-31	13.25	13.46	12.88	13.17	3809850
1999-04-01	13.29	13.33	13.00	13.33	5532450
1999-04-05	13.38	13.42	12.63	12.92	4276650
1999-04-06	12.79	12.88	11.71	12.17	5560200
1999-04-07	12.38	12.46	10.92	11.00	11589300
1999-04-08	11.00	11.00	9.96	10.63	9978000
1999-04-09	10.58	11.38	10.50	11.25	3811350
1999-04-12	10.88	11.63	10.75	11.38	2629200
1999-04-13	11.25	11.25	10.29	10.38	2863350
1999-04-14	10.50	11.33	10.46	10.46	3380100
1999-04-15	10.75	10.88	10.50	10.71	4177500
1999-04-16	11.04	11.17	10.33	10.33	3465900
1999-04-19	10.58	10.75	10.17	10.50	3494250
1999-04-20	10.08	10.08	8.83	9.21	9475200
1999-04-21	9.58	9.67	8.58	8.77	10815600
1999-04-22	8.92	9.00	8.50	8.75	6993000
1999-04-23	8.83	8.83	8.21	8.63	9197700
1999-04-26	8.71	9.42	8.63	9.25	8175300
1999-04-27	9.25	9.25	8.58	8.63	7200750
1999-04-28	8.63	8.79	8.17	8.29	5221350
1999-04-29	8.58	8.75	8.25	8.29	7473900
1999-04-30	8.46	8.71	8.17	8.71	4566750
1999-05-03	8.63	8.63	8.25	8.38	2948250
1999-05-04	8.46	8.83	8.33	8.54	11958300
1999-05-05	8.50	8.67	8.17	8.52	5405850
1999-05-06	8.58	8.75	8.21	8.23	6220350
1999-05-07	8.33	8.54	8.21	8.33	4047750
1999-05-10	8.33	9.02	8.25	8.63	5241900
1999-05-11	8.75	9.04	8.38	8.50	6417150
1999-05-12	8.54	8.54	8.08	8.33	9928950
1999-05-13	8.54	8.54	8.21	8.25	6620850
1999-05-14	8.25	8.25	7.83	7.96	8004300
1999-05-17	7.79	8.33	7.79	8.29	4623900
1999-05-18	8.33	9.63	8.08	9.54	12099000
1999-05-19	9.33	9.92	9.25	9.83	7223400
1999-05-20	9.92	9.96	9.04	9.15	3207600
1999-05-21	9.08	9.25	7.88	8.79	6973800
1999-05-24	8.83	9.42	8.75	8.83	4642200
1999-05-25	9.21	9.75	8.79	8.83	6778050
1999-05-26	9.17	9.29	8.75	9.25	4177950
1999-05-27	9.21	9.21	8.67	9.13	3445500
1999-05-28	8.96	9.33	8.75	9.25	3617550
1999-06-01	9.21	9.25	8.67	8.79	3043500
1999-06-02	8.71	8.96	8.13	8.96	3172500
1999-06-03	9.00	9.17	8.42	8.46	2908500
1999-06-04	8.75	8.92	8.42	8.88	2818350
1999-06-07	8.88	9.33	8.83	9.29	5634600
1999-06-08	9.08	9.33	9.00	9.33	3621750
1999-06-09	9.29	9.58	9.13	9.25	3131250
1999-06-10	9.21	9.21	8.88	8.96	2647650
1999-06-11	8.92	9.13	8.79	8.92	2637450
1999-06-14	8.96	9.25	8.92	8.96	1787700
1999-06-15	9.00	9.17	8.81	8.92	2103600
1999-06-16	9.08	9.67	9.08	9.67	4998300
1999-06-17	9.38	9.79	9.17	9.67	3832800
1999-06-18	9.67	10.00	9.25	10.00	4513350
1999-06-21	10.00	10.50	9.71	9.83	5442450
1999-06-22	9.79	10.13	9.58	9.75	3024300
1999-06-23	9.67	9.79	9.58	9.67	2048550
1999-06-24	9.71	9.88	9.08	9.08	2862600
1999-06-25	9.33	9.83	9.29	9.67	3742650
1999-06-28	9.75	9.92	9.63	9.71	4172400
1999-06-29	9.71	9.71	9.08	9.33	6493050
1999-06-30	9.29	9.33	9.04	9.25	6149400
1999-07-01	9.29	9.29	9.04	9.13	3044850
1999-07-02	9.42	9.71	9.31	9.42	12518100
1999-07-06	9.50	9.50	8.42	8.67	16918200
1999-07-07	8.71	9.00	8.29	8.79	11638050
1999-07-08	8.88	9.04	8.75	8.83	8265000
1999-07-09	8.83	9.58	8.04	9.50	11700900
1999-07-12	9.50	11.08	9.38	10.79	18033600
1999-07-13	10.50	10.50	10.00	10.21	4956450
1999-07-14	10.25	10.42	10.00	10.29	2941200
1999-07-15	10.38	10.75	10.17	10.46	3769050
1999-07-16	10.63	10.67	10.29	10.33	3594000
1999-07-19	10.33	10.83	10.00	10.54	5127000
1999-07-20	10.58	10.58	9.33	9.42	8604150
1999-07-21	9.46	10.13	9.46	9.58	4271850
1999-07-22	9.67	9.71	9.17	9.42	3075300
1999-07-23	9.88	10.17	9.63	9.92	3626850
1999-07-26	9.63	9.88	9.33	9.42	3391650
1999-07-27	9.71	9.88	9.46	9.83	2664900
1999-07-28	9.88	9.92	9.50	9.71	2531700
1999-07-29	9.42	9.54	9.29	9.33	3265200
1999-07-30	9.42	9.58	9.29	9.42	2061600
1999-08-02	9.33	9.75	9.33	9.42	1849950
1999-08-03	9.38	9.63	9.17	9.25	2113650
1999-08-04	9.58	9.67	9.17	9.21	3186450
1999-08-05	9.25	9.58	8.92	9.46	4048200
1999-08-06	9.38	9.67	9.17	9.17	2204700
1999-08-09	9.25	9.42	9.04	9.13	2370150
1999-08-10	9.04	9.25	8.67	9.00	3358050
1999-08-11	9.21	9.33	8.92	9.29	1868400
1999-08-12	9.46	9.58	8.96	9.00	3102300
1999-08-13	9.17	10.00	9.04	9.96	5359500
1999-08-16	9.83	10.13	9.42	9.67	2408850
1999-08-17	9.83	10.24	9.67	9.83	7489050
1999-08-18	9.81	9.88	9.58	9.67	6287100
1999-08-19	9.54	9.58	9.17	9.21	3298800
1999-08-20	9.33	9.42	9.17	9.33	2289450
1999-08-23	9.38	9.46	9.17	9.38	3096750
1999-08-24	9.25	9.25	9.00	9.13	3480900
1999-08-25	9.21	9.25	8.92	9.08	3918900
1999-08-26	9.08	9.71	9.08	9.33	11287800
1999-08-27	9.50	9.71	9.17	9.21	5395950
1999-08-30	9.21	9.29	9.00	9.08	1745550
1999-08-31	9.17	9.33	8.92	9.33	3566400
1999-09-01	9.25	9.46	9.04	9.13	1807950
1999-09-02	9.08	9.42	9.04	9.08	2668800
1999-09-03	9.33	9.67	9.29	9.63	2916900
1999-09-07	9.58	9.75	9.33	9.38	1938300
1999-09-08	9.29	9.71	9.21	9.33	4503300
1999-09-09	9.50	10.21	9.50	9.83	7688400
1999-09-10	10.08	10.83	9.88	10.58	12201000
1999-09-13	10.46	10.50	9.96	9.96	3385650
1999-09-14	10.00	10.63	9.79	10.29	3985350
1999-09-15	10.58	10.83	10.17	10.21	5725200
1999-09-16	10.29	10.67	9.92	10.38	3245400
1999-09-17	10.46	10.54	10.21	10.46	3375450
1999-09-20	10.58	10.75	10.21	10.25	4870350
1999-09-21	10.17	10.21	9.71	9.75	5168550
1999-09-22	9.79	10.00	9.50	9.88	6897300
1999-09-23	9.92	9.92	9.33	9.38	6942450
1999-09-24	9.42	9.50	8.96	9.21	6100650
1999-09-27	9.33	9.33	8.58	8.75	9685200
1999-09-28	8.79	8.92	8.58	8.71	6246150
1999-09-29	8.67	8.88	8.38	8.79	7183200
1999-09-30	9.00	9.17	8.79	9.00	6995700
1999-10-01	9.00	9.83	8.83	9.79	7213500
1999-10-04	9.92	10.21	9.58	10.17	6423000
1999-10-05	10.17	10.25	9.08	9.46	4665750
1999-10-06	9.58	9.96	9.25	9.38	4192800
1999-10-07	9.54	9.63	9.17	9.29	2256900
1999-10-08	9.42	9.71	9.25	9.63	2955150
1999-10-11	9.75	9.75	9.38	9.50	1487400
1999-10-12	9.42	9.67	9.38	9.50	1962150
1999-10-13	9.92	10.25	9.67	9.67	6660150
1999-10-14	9.83	10.10	9.71	9.92	3980250
1999-10-15	9.79	9.83	9.25	9.58	3862200
1999-10-18	9.54	10.33	9.25	10.13	9522750
1999-10-19	10.21	11.38	10.08	11.38	18501000
1999-10-20	11.38	11.63	11.08	11.33	16051500
1999-10-21	10.92	11.67	10.92	11.63	6223200
1999-10-22	11.63	11.83	11.29	11.58	4900350
1999-10-25	11.58	11.92	11.21	11.42	4005150
1999-10-26	11.54	11.58	11.25	11.29	3276450
1999-10-27	11.38	11.79	11.25	11.50	3691800
1999-10-28	11.67	12.00	11.63	12.00	5298150
1999-10-29	12.04	12.75	11.96	12.71	6034500
1999-11-01	12.58	12.75	12.25	12.75	3449100
1999-11-02	12.75	13.13	12.54	13.04	5443650
1999-11-03	12.96	13.29	12.25	12.92	6433200
1999-11-04	13.04	13.17	12.63	12.83	4446450
1999-11-05	12.96	13.33	12.75	13.29	3691200
1999-11-08	13.25	13.42	13.04	13.38	5420250
1999-11-09	13.42	13.50	13.13	13.33	5474250
1999-11-10	13.13	13.21	12.75	13.08	5081250
1999-11-11	13.04	13.63	12.96	13.33	5041800
1999-11-12	13.38	13.50	12.79	13.50	4166100
1999-11-15	13.42	13.75	13.25	13.54	4233300
1999-11-16	13.63	14.08	13.50	14.04	4877550
1999-11-17	13.96	15.46	13.96	14.67	8548050
1999-11-18	16.67	18.96	15.46	18.71	23672250
1999-11-19	18.33	18.46	16.83	17.04	13922850
1999-11-22	17.42	18.04	16.50	17.63	6726300
1999-11-23	17.96	17.96	15.54	15.96	5372100
1999-11-24	15.96	16.21	15.54	16.00	7203600
1999-11-26	16.08	16.25	15.79	16.00	1395600
1999-11-29	15.83	16.42	15.42	15.96	4023450
1999-11-30	15.96	16.92	15.04	15.13	6834150
1999-12-01	15.00	16.17	14.50	16.13	6694650
1999-12-02	16.33	18.67	16.33	18.58	11369400
1999-12-03	18.54	20.04	18.00	19.29	13817250
1999-12-06	19.71	20.25	18.63	19.88	7929300
1999-12-07	20.00	20.00	18.58	18.63	7537200
1999-12-08	18.67	19.33	18.13	19.13	5490000
1999-12-09	19.29	19.96	17.92	18.25	9614400
1999-12-10	19.00	20.67	18.50	20.50	8121150
1999-12-13	20.38	20.42	19.58	19.83	4387200
1999-12-14	19.58	20.54	19.33	20.29	5178000
1999-12-15	20.29	20.75	19.29	20.46	4719150
1999-12-16	20.42	22.08	20.08	21.92	8678100
1999-12-17	22.50	23.96	19.71	20.33	22022550
1999-12-20	20.50	22.13	18.25	19.08	10389750
1999-12-21	19.33	20.92	19.29	19.75	7860900
1999-12-22	19.92	20.79	18.67	18.88	3624750
1999-12-23	19.42	20.00	17.17	17.83	5345850
1999-12-27	18.46	18.79	17.54	18.21	7558500
1999-12-28	18.25	18.33	17.06	17.25	4903950
1999-12-29	19.46	19.96	18.83	19.08	10749150
1999-12-30	19.54	19.54	18.04	18.17	3592800
1999-12-31	18.46	19.04	18.00	18.04	2258550
2000-01-03	18.04	18.13	16.17	16.75	9107400
2000-01-04	11.92	14.38	11.92	13.33	53592900
2000-01-05	13.33	13.75	12.42	13.33	15183900
2000-01-06	13.04	14.00	12.38	12.79	9253650
2000-01-07	12.79	13.33	12.46	12.88	6510750
2000-01-10	13.13	13.17	12.58	12.92	10181100
2000-01-11	12.79	13.38	12.63	12.71	8213550
2000-01-12	12.96	12.96	12.13	12.83	6936750
2000-01-13	13.08	13.83	12.67	13.75	7908600
2000-01-14	13.96	14.08	13.13	13.21	5823300
2000-01-18	13.21	13.83	13.04	13.29	11157300
2000-01-19	13.67	15.33	13.42	14.67	12052800
2000-01-20	15.17	15.33	14.08	14.71	6020250
2000-01-21	14.92	15.00	14.17	14.29	6405150
2000-01-24	14.67	15.00	13.67	14.00	5094750
2000-01-25	14.17	15.75	14.17	15.25	8183700
2000-01-26	15.33	16.21	14.92	14.96	4785150
2000-01-27	15.46	15.58	13.83	14.79	4343700
2000-01-28	14.46	15.00	13.63	13.88	5476350
2000-01-31	13.71	14.50	13.29	14.29	6112350
2000-02-01	14.50	15.21	14.42	15.17	4363950
2000-02-02	15.25	15.25	14.13	14.75	4862850
2000-02-03	15.08	15.79	14.67	15.54	6492600
2000-02-04	15.63	16.13	14.83	15.25	5707050
2000-02-07	15.92	16.04	14.88	15.25	4760250
2000-02-08	15.42	16.00	15.13	15.25	5199750
2000-02-09	15.50	15.88	14.04	14.38	6154050
2000-02-10	14.50	15.33	14.46	15.29	4202700
2000-02-11	15.25	15.50	14.88	15.00	2967600
2000-02-14	15.33	15.33	14.58	15.00	5351100
2000-02-15	15.21	15.33	14.17	14.46	5869200
2000-02-16	14.75	15.04	14.54	14.83	5087850
2000-02-17	15.29	18.42	15.13	18.13	18656700
2000-02-18	17.92	18.00	16.83	17.08	9695550
2000-02-22	17.42	17.83	15.50	16.33	7970400
2000-02-23	16.46	18.46	16.46	18.00	9896100
2000-02-24	18.71	19.38	17.42	19.29	8347200
2000-02-25	19.54	19.67	18.29	18.58	7147950
2000-02-28	18.67	20.04	18.25	19.50	9975900
2000-02-29	20.04	20.46	19.54	20.21	8037450
2000-03-01	20.75	20.83	19.67	20.29	5838600
2000-03-02	20.38	20.42	18.54	19.17	6393300
2000-03-03	19.42	19.71	18.83	19.71	4956000
2000-03-06	19.75	19.79	19.00	19.13	3729750
2000-03-07	19.33	19.63	18.33	19.17	5353350
2000-03-08	19.25	19.33	18.13	19.29	4654800
2000-03-09	19.46	21.33	19.42	21.29	10405050
2000-03-10	21.29	21.92	20.17	20.58	6122700
2000-03-13	20.13	20.58	19.29	19.46	5855100
2000-03-14	19.76	20.00	18.29	18.33	6552900
2000-03-15	18.75	19.29	17.17	17.63	6579300
2000-03-16	17.79	19.79	17.63	19.17	6757650
2000-03-17	19.33	20.29	19.00	19.79	5860350
2000-03-20	19.83	19.96	16.67	17.04	8037750
2000-03-21	17.13	18.08	16.33	17.92	8437500
2000-03-22	18.08	18.75	17.33	18.04	4528500
2000-03-23	17.50	18.67	17.17	17.46	4094400
2000-03-24	17.88	18.58	17.54	18.13	4648350
2000-03-27	18.08	18.08	16.75	17.25	5377050
2000-03-28	17.21	17.63	16.92	17.00	3684450
2000-03-29	17.04	17.17	15.13	15.63	8096550
2000-03-30	15.33	16.17	14.00	14.75	5636550
2000-03-31	14.96	15.42	13.58	14.04	10374900
2000-04-03	13.25	13.29	7.00	7.17	42208200
2000-04-04	7.67	7.67	5.71	6.10	66418050
2000-04-05	6.00	6.50	5.77	6.31	34154400
2000-04-06	6.79	7.04	6.50	6.65	22671000
2000-04-07	7.04	7.58	6.67	7.50	23992650
2000-04-10	8.00	8.63	7.71	7.75	27171600
2000-04-11	7.75	7.83	6.96	7.04	17659050
2000-04-12	7.33	7.38	6.65	6.69	20059500
2000-04-13	6.92	6.96	6.17	6.22	16343700
2000-04-14	6.13	6.44	5.50	5.56	16187550
2000-04-17	5.63	6.04	5.17	5.38	19892250
2000-04-18	5.63	6.48	5.58	6.17	17823000
2000-04-19	6.17	6.17	5.46	5.75	10776450
2000-04-20	5.88	5.96	5.33	5.44	8566650
2000-04-24	5.42	5.58	4.92	5.56	15040200
2000-04-25	5.83	5.98	5.25	5.83	15016950
2000-04-26	5.83	5.83	5.25	5.38	17328000
2000-04-27	5.25	5.67	5.10	5.50	8405250
2000-04-28	5.63	5.79	5.33	5.44	6956550
2000-05-01	5.54	6.10	5.50	5.96	9958050
2000-05-02	5.88	5.96	5.33	5.35	6499500
2000-05-03	5.40	5.92	5.31	5.44	11162250
2000-05-04	5.63	5.83	5.48	5.67	6562950
2000-05-05	5.71	5.96	5.58	5.58	6243450
2000-05-08	5.63	6.96	5.56	6.92	17589600
2000-05-09	6.75	7.17	6.33	6.69	13547400
2000-05-10	6.50	6.75	6.25	6.63	6810450
2000-05-11	6.71	7.00	6.54	6.92	8175750
2000-05-12	6.96	7.29	6.83	6.92	5933850
2000-05-15	7.04	7.08	6.67	7.04	8962350
2000-05-16	7.33	7.42	7.17	7.25	11834550
2000-05-17	7.13	7.25	6.92	7.04	6988500
2000-05-18	6.96	7.04	6.08	6.23	11464500
2000-05-19	6.54	6.58	5.92	6.08	7574700
2000-05-22	6.15	6.19	5.42	5.94	7415250
2000-05-23	6.02	6.08	5.46	5.54	5238750
2000-05-24	5.79	5.79	5.35	5.71	9250650
2000-05-25	5.77	5.79	5.33	5.38	9208800
2000-05-26	5.50	5.58	5.31	5.33	7341600
2000-05-30	5.48	6.33	5.46	6.33	13475850
2000-05-31	6.17	7.75	6.00	7.08	24214200
2000-06-01	7.42	7.92	7.17	7.54	13865100
2000-06-02	7.83	7.83	7.21	7.29	9765000
2000-06-05	7.08	7.71	7.00	7.04	8415750
2000-06-06	7.25	7.33	6.96	7.02	5997300
2000-06-07	7.13	7.25	6.96	7.17	4100850
2000-06-08	7.25	7.29	6.67	6.79	7170450
2000-06-09	6.96	7.04	6.71	6.79	3805800
2000-06-12	6.71	6.83	6.33	6.33	4231650
2000-06-13	6.38	6.92	6.38	6.71	4181550
2000-06-14	6.83	6.88	6.58	6.65	4353150
2000-06-15	6.83	7.33	6.79	7.25	7680450
2000-06-16	7.42	7.63	7.08	7.33	8854800
2000-06-19	7.33	7.33	6.79	7.00	5588100
2000-06-20	6.96	7.00	6.63	6.83	8503350
2000-06-21	6.75	7.33	6.75	7.29	5653500
2000-06-22	7.25	7.29	6.83	6.92	5316450
2000-06-23	6.92	7.00	6.67	7.00	4211550
2000-06-26	7.04	7.08	6.75	7.08	3376500
2000-06-27	7.04	7.04	6.67	6.71	4160700
2000-06-28	6.75	6.75	6.54	6.63	5765400
2000-06-29	6.64	7.33	6.54	7.33	8914050
2000-06-30	7.25	7.50	7.08	7.33	7716600
2000-07-03	7.31	7.67	7.29	7.50	1894650
2000-07-05	7.38	7.50	7.25	7.29	4374600
2000-07-06	7.31	7.67	7.00	7.67	4233300
2000-07-07	7.67	7.96	7.33	7.38	9695100
2000-07-10	7.46	7.83	7.38	7.54	6090150
2000-07-11	7.58	7.83	7.29	7.33	9321450
2000-07-12	7.54	7.63	7.33	7.33	10525800
2000-07-13	7.33	7.71	7.29	7.71	6345750
2000-07-14	7.63	8.63	7.58	8.46	15636000
2000-07-17	8.75	9.13	8.50	8.58	18584850
2000-07-18	8.13	8.13	7.29	7.29	13799400
2000-07-19	7.67	7.71	7.38	7.42	6228150
2000-07-20	7.63	7.83	7.33	7.38	4663950
2000-07-21	7.46	7.63	7.04	7.13	4666050
2000-07-24	7.13	7.29	6.75	6.75	5186250
2000-07-25	6.92	7.00	6.58	6.75	4714500
2000-07-26	6.71	6.92	6.54	6.75	3752250
2000-07-27	6.75	6.92	6.56	6.63	5145150
2000-07-28	6.58	7.08	6.10	6.73	6577650
2000-07-31	6.96	7.00	6.58	6.67	4816650
2000-08-01	6.61	6.92	6.54	6.71	3137100
2000-08-02	6.71	6.92	6.58	6.71	7026750
2000-08-03	6.71	7.29	6.54	7.25	11630550
2000-08-04	7.42	7.58	7.17	7.50	8897550
2000-08-07	7.50	7.79	7.48	7.54	5274300
2000-08-08	7.48	7.67	7.46	7.58	2592300
2000-08-09	7.52	7.71	7.50	7.63	6424650
2000-08-10	7.67	7.71	7.13	7.29	4250700
2000-08-11	7.33	7.54	7.13	7.50	3896400
2000-08-14	7.42	7.96	7.38	7.88	4840800
2000-08-15	7.94	8.18	7.71	7.96	4980000
2000-08-16	8.04	8.29	7.92	8.08	5727900
2000-08-17	8.04	8.17	7.96	8.04	3236250
2000-08-18	8.04	8.17	7.71	7.79	3211650
2000-08-21	7.90	8.17	7.75	7.92	2445900
2000-08-22	8.00	8.08	7.79	7.88	1956000
2000-08-23	7.90	7.96	7.50	7.79	2302650
2000-08-24	7.83	8.92	7.83	8.63	11414400
2000-08-25	8.58	8.75	8.29	8.71	3279900
2000-08-28	8.58	9.00	8.50	8.96	4639800
2000-08-29	8.96	9.54	8.83	9.04	10807650
2000-08-30	9.08	9.42	8.71	9.04	4997250
2000-08-31	9.08	9.17	8.88	8.92	3426600
2000-09-01	8.99	9.33	8.88	9.21	3088650
2000-09-05	9.21	9.24	8.88	9.00	2462550
2000-09-06	8.96	9.00	8.33	8.38	2953050
2000-09-07	8.38	8.92	8.21	8.83	3855150
2000-09-08	8.79	8.88	8.17	8.33	3361800
2000-09-11	8.25	8.67	8.08	8.21	3683100
2000-09-12	8.29	8.33	7.92	7.96	2360850
2000-09-13	7.96	8.42	7.96	8.29	5698800
2000-09-14	8.50	8.92	8.17	8.79	13124700
2000-09-15	8.71	8.71	8.17	8.21	6571200
2000-09-18	8.25	8.25	7.42	7.79	4685100
2000-09-19	7.88	8.38	7.54	8.21	5960700
2000-09-20	8.04	8.13	7.58	7.79	4752000
2000-09-21	7.92	8.04	7.42	7.83	4882500
2000-09-22	7.50	7.79	7.29	7.67	17787000
2000-09-25	7.67	7.69	7.13	7.38	6203400
2000-09-26	7.29	7.42	7.04	7.33	4518450
2000-09-27	7.33	7.54	7.13	7.25	3499200
2000-09-28	7.33	7.88	7.21	7.67	5497050
2000-09-29	7.67	7.67	7.21	7.29	4547100
2000-10-02	7.46	7.79	7.38	7.75	8840100
2000-10-03	7.90	7.96	6.83	7.04	10421550
2000-10-04	7.04	7.42	6.71	7.17	5524050
2000-10-05	7.00	7.38	6.75	7.17	5545500
2000-10-06	7.08	7.13	6.50	6.54	4879050
2000-10-09	6.65	7.33	6.58	7.00	4623750
2000-10-10	7.00	7.17	6.63	6.71	5382300
2000-10-11	6.50	6.67	6.13	6.15	6582450
2000-10-12	6.31	6.67	6.29	6.50	7610850
2000-10-13	6.42	6.98	6.42	6.92	5913600
2000-10-16	7.15	7.32	6.75	7.25	10011000
2000-10-17	7.29	7.42	6.25	6.96	12110700
2000-10-18	6.65	7.13	6.46	6.71	9417750
2000-10-19	6.88	7.42	6.67	7.29	10549950
2000-10-20	7.13	7.63	7.08	7.13	9183450
2000-10-23	7.17	7.58	6.88	7.54	6704250
2000-10-24	7.71	7.88	7.42	7.79	15133050
2000-10-25	7.79	8.42	7.46	7.79	9845850
2000-10-26	7.83	8.25	7.79	8.00	7671150
2000-10-27	8.08	8.63	8.00	8.25	9486150
2000-10-30	8.33	8.54	7.83	7.83	4862400
2000-10-31	7.92	8.33	7.92	8.21	3840900
2000-11-01	8.25	8.42	7.92	8.04	4787850
2000-11-02	8.13	8.50	8.04	8.46	4815600
2000-11-03	8.33	8.46	8.17	8.21	2777400
2000-11-06	8.21	8.50	8.17	8.42	4331700
2000-11-07	8.46	8.63	8.29	8.46	3656700
2000-11-08	8.42	8.58	8.33	8.38	5584200
2000-11-09	8.33	8.50	8.00	8.25	4694100
2000-11-10	8.08	8.29	7.88	7.92	4472250
2000-11-13	7.67	8.04	7.29	8.00	5788500
2000-11-14	8.21	8.46	8.08	8.25	5522250
2000-11-15	8.17	8.38	8.08	8.29	4783050
2000-11-16	8.25	8.38	7.92	8.00	5140950
2000-11-17	8.10	8.50	7.96	8.33	4514550
2000-11-20	8.17	8.46	8.00	8.04	7865250
2000-11-21	8.29	8.54	8.17	8.54	5651550
2000-11-22	8.29	8.46	7.96	7.96	5317050
2000-11-24	8.00	8.17	8.00	8.13	2039850
2000-11-27	8.17	8.42	8.08	8.29	2804100
2000-11-28	8.21	8.25	7.92	7.98	4762950
2000-11-29	8.04	8.08	7.50	7.92	4045500
2000-11-30	7.83	7.88	7.17	7.42	5090400
2000-12-01	7.46	7.96	7.33	7.38	4075200
2000-12-04	7.42	7.75	7.29	7.63	3641250
2000-12-05	7.71	8.25	7.71	8.21	4403250
2000-12-06	8.17	8.33	7.75	7.88	2813400
2000-12-07	7.79	8.13	7.67	7.96	2474400
2000-12-08	8.08	8.67	8.04	8.63	7489050
2000-12-11	8.58	9.21	8.50	8.96	9705150
2000-12-12	8.92	9.46	8.83	9.38	8279700
2000-12-13	9.63	9.85	8.71	8.88	6565350
2000-12-14	8.79	9.00	8.46	8.46	2768850
2000-12-15	8.38	8.50	8.13	8.25	10210800
2000-12-18	8.46	9.00	8.42	8.79	6311250
2000-12-19	8.88	9.42	8.75	9.13	6706950
2000-12-20	8.57	8.75	7.67	8.29	6693000
2000-12-21	8.29	8.63	7.96	8.17	4887900
2000-12-22	8.38	8.67	8.33	8.63	3728250
2000-12-26	8.54	9.25	8.50	9.08	4635900
2000-12-27	9.17	9.67	9.13	9.67	10848150
2000-12-28	9.63	9.79	9.17	9.38	10820700
2000-12-29	9.33	9.67	8.92	8.96	4299750
2001-01-02	9.00	9.75	8.92	9.04	5880000
2001-01-03	9.17	10.54	8.88	9.92	17464500
2001-01-04	9.79	10.75	9.75	10.42	20473050
2001-01-05	10.38	10.42	9.71	10.29	13895850
2001-01-08	10.25	10.33	9.79	10.25	4942650
2001-01-09	10.46	11.08	10.42	10.71	10700400
2001-01-10	10.50	10.92	10.33	10.83	9829350
2001-01-11	10.58	11.29	10.58	11.08	11769300
2001-01-12	11.17	11.33	10.67	10.75	8969850
2001-01-16	10.92	10.96	9.88	10.17	11368200
2001-01-17	10.67	10.88	10.33	10.83	10412850
2001-01-18	10.67	10.92	10.38	10.92	8816850
2001-01-19	10.75	10.75	10.29	10.63	6213900
2001-01-22	10.46	11.00	10.42	10.88	5073600
2001-01-23	10.79	11.17	10.67	10.96	4679850
2001-01-24	10.88	11.04	10.13	10.33	5926500
2001-01-25	10.42	10.46	9.96	10.04	3325500
2001-01-26	10.08	10.13	9.00	9.67	8095950
2001-01-29	10.04	10.83	10.00	10.83	10671600
2001-01-30	10.71	10.75	10.29	10.33	4559400
2001-01-31	10.33	10.50	9.88	9.92	4516950
2001-02-01	10.04	10.88	9.71	10.75	5193750
2001-02-02	10.67	10.75	10.00	10.00	4491600
2001-02-05	10.04	10.54	10.04	10.13	4415400
2001-02-06	10.13	10.96	10.13	10.50	7620450
2001-02-07	10.42	10.92	10.42	10.54	5431800
2001-02-08	10.71	11.29	10.58	10.75	8872200
2001-02-09	10.63	10.67	10.08	10.29	6221700
2001-02-12	10.08	10.50	10.00	10.46	4221150
2001-02-13	10.46	10.63	10.00	10.04	5242200
2001-02-14	10.13	10.25	9.71	10.13	4278450
2001-02-15	10.29	10.63	10.04	10.46	6319200
2001-02-16	10.04	10.17	9.83	10.13	5835750
2001-02-20	10.25	10.42	9.00	9.08	6449700
2001-02-21	9.08	9.96	9.04	9.54	6332700
2001-02-22	9.63	9.92	9.38	9.58	4967250
2001-02-23	9.38	9.88	9.17	9.79	4256850
2001-02-26	9.92	10.04	9.38	9.71	5795400
2001-02-27	9.50	9.83	8.88	8.96	4303050
2001-02-28	9.04	9.25	8.75	8.88	4738200
2001-03-01	8.79	8.96	8.13	8.46	5553300
2001-03-02	8.00	8.04	7.29	7.58	10507350
2001-03-05	7.46	7.92	7.42	7.92	6822000
2001-03-06	7.92	8.21	7.71	8.00	4135050
2001-03-07	8.08	8.54	8.00	8.50	3723900
2001-03-08	8.46	8.54	8.13	8.17	3570600
2001-03-09	8.13	8.13	7.42	7.50	7454250
2001-03-12	7.38	7.42	6.50	6.67	9379050
2001-03-13	6.83	7.29	6.67	7.25	5620050
2001-03-14	6.88	7.13	6.67	7.04	3211950
2001-03-15	7.28	7.54	6.96	7.00	4452750
2001-03-16	6.75	6.83	6.00	6.42	8558700
2001-03-19	6.54	6.63	6.02	6.15	5990700
2001-03-20	6.40	6.46	6.17	6.29	5497500
2001-03-21	6.54	6.63	5.88	5.98	6600900
2001-03-22	6.13	6.21	5.96	6.17	5470200
2001-03-23	6.35	6.96	6.27	6.75	11863650
2001-03-26	6.83	7.13	6.75	6.79	2731500
2001-03-27	6.92	7.42	6.58	7.21	5201100
2001-03-28	7.08	7.25	6.38	6.48	3490200
2001-03-29	6.29	6.88	6.06	6.08	3791100
2001-03-30	6.33	6.50	5.67	6.04	4356750
2001-04-02	6.21	6.35	6.04	6.13	3229200
2001-04-03	6.08	6.10	5.25	5.40	4885200
2001-04-04	5.40	5.92	5.08	5.54	4450350
2001-04-05	5.79	6.33	5.20	6.27	4003800
2001-04-06	5.67	5.75	5.48	5.71	5276550
2001-04-09	5.89	6.29	5.89	6.11	3779850
2001-04-10	6.23	6.65	6.20	6.25	4314600
2001-04-11	6.37	6.37	5.59	5.78	6954150
2001-04-12	5.83	6.05	5.67	6.01	5975550
2001-04-16	5.97	6.00	5.34	5.55	4637700
2001-04-17	5.56	7.04	5.56	6.97	11708850
2001-04-18	7.23	7.77	6.67	7.37	13763850
2001-04-19	7.25	7.40	7.13	7.34	6896700
2001-04-20	7.11	7.33	6.93	7.04	5290800
2001-04-23	7.14	7.14	6.83	6.99	4678500
2001-04-24	7.17	7.50	6.93	7.20	5114100
2001-04-25	7.29	7.70	7.13	7.62	4504950
2001-04-26	7.70	7.83	7.50	7.60	4351650
2001-04-27	7.67	7.92	7.63	7.65	5158800
2001-04-30	7.71	7.89	7.32	7.60	4057800
2001-05-01	7.61	8.00	7.37	7.89	3623850
2001-05-02	7.92	8.05	7.69	7.93	5693400
2001-05-03	7.69	7.75	7.36	7.51	3480750
2001-05-04	7.33	7.81	7.21	7.77	2466450
2001-05-07	7.79	7.82	7.43	7.43	3422400
2001-05-08	7.57	8.10	7.57	8.04	4612200
2001-05-09	7.95	8.73	7.73	8.71	7701450
2001-05-10	8.65	8.65	7.70	7.75	3812100
2001-05-11	7.75	8.07	7.73	8.01	4704150
2001-05-14	7.94	7.99	7.63	7.70	4000200
2001-05-15	7.81	8.00	7.60	7.79	4895400
2001-05-16	7.73	8.69	7.62	8.67	6025950
2001-05-17	8.59	8.66	8.17	8.37	7947750
2001-05-18	8.25	8.51	8.13	8.50	3742200
2001-05-21	8.43	8.82	8.31	8.76	7351200
2001-05-22	8.79	9.10	8.67	8.98	4156500
2001-05-23	8.73	8.77	8.33	8.47	3780600
2001-05-24	8.61	8.67	8.17	8.65	4783500
2001-05-25	8.64	8.72	8.25	8.47	2608950
2001-05-29	8.37	8.47	8.03	8.08	2672550
2001-05-30	7.91	7.91	7.33	7.37	4783050
2001-05-31	7.37	8.05	7.37	7.93	6459600
2001-06-01	7.93	8.07	7.49	7.80	2189400
2001-06-04	7.89	7.89	7.41	7.56	2104350
2001-06-05	7.51	8.06	7.50	8.01	4866300
2001-06-06	8.01	8.17	7.61	7.78	4908600
2001-06-07	7.86	8.31	7.74	8.30	3043350
2001-06-08	8.30	8.30	7.88	7.99	2541150
2001-06-11	7.94	8.15	7.70	7.77	3279600
2001-06-12	7.77	7.87	7.50	7.70	3813000
2001-06-13	7.67	8.07	7.63	7.63	4360200
2001-06-14	7.58	7.59	7.10	7.20	2830500
2001-06-15	7.00	7.63	6.88	7.17	4772850
2001-06-18	7.33	7.54	7.13	7.13	1926150
2001-06-19	7.45	7.73	7.20	7.28	3025950
2001-06-20	7.33	8.10	7.33	8.05	5869650
2001-06-21	7.97	8.07	7.65	7.76	5702850
2001-06-22	7.77	7.93	7.37	7.38	3376350
2001-06-25	7.45	8.01	7.45	7.91	3618600
2001-06-26	7.82	8.20	7.70	7.97	2820450
2001-06-27	8.10	8.27	7.83	8.14	2869050
2001-06-28	8.23	8.79	8.23	8.55	5625000
2001-06-29	8.49	9.33	8.41	9.33	5592750
2001-07-02	8.73	8.80	8.39	8.43	3805050
2001-07-03	8.29	8.35	8.17	8.25	2937150
2001-07-05	6.77	7.27	6.43	6.75	17806650
2001-07-06	6.67	6.80	6.60	6.65	5664750
2001-07-09	6.63	6.74	6.60	6.69	7063200
2001-07-10	6.64	6.67	6.25	6.31	8905500
2001-07-11	6.33	6.50	6.00	6.37	10458000
2001-07-12	6.54	6.71	6.33	6.55	11522550
2001-07-13	6.55	6.70	6.33	6.66	6221850
2001-07-16	6.70	6.75	6.47	6.64	4101750
2001-07-17	6.37	6.77	6.23	6.63	5406450
2001-07-18	6.62	6.70	6.43	6.51	3823500
2001-07-19	6.65	6.91	6.56	6.65	3807150
2001-07-20	6.61	6.73	6.09	6.16	6385050
2001-07-23	6.23	6.27	6.03	6.19	9712200
2001-07-24	6.21	6.30	5.71	5.96	8263200
2001-07-25	6.00	6.16	5.96	6.11	2505750
2001-07-26	6.10	6.37	5.98	6.28	3179400
2001-07-27	6.18	6.30	5.95	6.24	2911050
2001-07-30	6.28	6.32	6.03	6.07	2009700
2001-07-31	6.05	6.39	6.05	6.31	4308900
2001-08-01	6.31	6.41	6.17	6.33	3521700
2001-08-02	6.40	6.41	6.15	6.27	2706450
2001-08-03	6.27	6.35	6.02	6.11	2757600
2001-08-06	6.07	6.10	5.80	5.83	3292500
2001-08-07	5.85	6.07	5.81	6.01	3625200
2001-08-08	5.99	6.11	5.70	5.76	2937600
2001-08-09	5.73	5.83	5.61	5.65	2401650
2001-08-10	5.65	5.67	5.20	5.43	9890100
2001-08-13	5.46	5.56	5.26	5.34	5406150
2001-08-14	5.36	5.44	4.97	5.11	6758850
2001-08-15	5.12	5.12	4.73	4.88	14529900
2001-08-16	4.87	4.87	4.62	4.65	8775150
2001-08-17	4.55	4.73	4.45	4.67	8478900
2001-08-20	4.70	4.90	4.61	4.87	3623850
2001-08-21	4.97	4.97	4.59	4.63	3602700
2001-08-22	4.75	4.87	4.63	4.79	3793050
2001-08-23	4.77	4.91	4.58	4.59	3647400
2001-08-24	4.70	4.83	4.63	4.80	3755550
2001-08-27	4.82	5.18	4.81	4.97	6602400
2001-08-28	5.05	5.07	4.70	4.70	3042300
2001-08-29	4.79	4.79	4.60	4.67	4569450
2001-08-30	4.69	4.69	4.49	4.67	4177200
2001-08-31	4.65	4.93	4.63	4.86	3886350
2001-09-04	4.90	4.98	4.62	4.66	5464800
2001-09-05	4.66	4.67	4.10	4.40	7637850
2001-09-06	4.24	4.33	4.00	4.07	9792300
2001-09-07	4.05	4.33	3.99	4.08	4989000
2001-09-10	4.01	4.33	4.01	4.23	4479000
2001-09-17	4.09	4.09	3.60	3.63	5152650
2001-09-18	3.69	3.73	3.40	3.41	4184400
2001-09-19	3.45	3.65	3.11	3.61	6921900
2001-09-20	3.49	3.50	2.98	3.35	13696650
2001-09-21	3.07	3.53	3.05	3.07	7382100
2001-09-24	3.04	3.35	2.99	3.16	8543850
2001-09-25	3.20	3.23	2.96	3.15	4846350
2001-09-26	3.22	3.29	3.01	3.13	4333500
2001-09-27	3.16	3.27	2.65	3.23	8382900
2001-09-28	3.26	3.58	3.26	3.46	6465900
2001-10-01	3.43	3.50	3.17	3.49	6273000
2001-10-02	3.50	3.77	3.30	3.47	5528850
2001-10-03	3.42	4.30	3.32	4.07	5950500
2001-10-04	4.29	4.29	3.95	3.99	7448400
2001-10-05	4.03	4.03	3.40	3.92	4887600
2001-10-08	3.81	3.98	3.68	3.75	2244750
2001-10-09	3.77	3.80	3.48	3.49	2795100
2001-10-10	3.52	3.91	3.51	3.90	2677650
2001-10-11	3.95	4.21	3.69	3.73	6321300
2001-10-12	3.75	4.00	3.53	3.69	9320250
2001-10-15	3.71	4.00	3.55	3.88	9640800
2001-10-16	4.03	4.56	4.00	4.54	15536100
2001-10-17	4.63	4.82	4.33	4.37	10052850
2001-10-18	4.37	4.57	4.30	4.53	2541750
2001-10-19	4.59	4.64	4.37	4.46	1825200
2001-10-22	4.43	4.73	4.39	4.63	3704100
2001-10-23	4.68	4.91	4.63	4.75	5366250
2001-10-24	4.79	5.01	4.75	4.95	4709550
2001-10-25	4.81	5.40	4.77	5.39	3569700
2001-10-26	5.33	5.40	5.09	5.23	2733450
2001-10-29	5.24	5.27	5.01	5.03	3586200
2001-10-30	4.91	4.99	4.47	4.69	8004300
2001-10-31	4.79	4.89	4.47	4.67	4542000
2001-11-01	4.77	5.00	4.63	4.93	3203250
2001-11-02	4.95	5.05	4.81	4.89	1664250
2001-11-05	4.92	5.18	4.91	5.05	4191600
2001-11-06	5.01	5.39	4.90	5.35	4228050
2001-11-07	5.26	5.50	5.25	5.43	4527150
2001-11-08	5.49	5.56	5.10	5.13	3740100
2001-11-09	5.24	5.24	4.99	5.07	3258000
2001-11-12	5.15	5.15	4.80	4.88	3562800
2001-11-13	5.08	5.43	5.01	5.40	5576850
2001-11-14	5.45	5.72	5.30	5.57	6127200
2001-11-15	5.55	5.77	5.37	5.53	4176300
2001-11-16	5.65	5.72	5.43	5.57	2490150
2001-11-19	5.53	5.73	5.47	5.54	2477700
2001-11-20	5.56	5.57	5.20	5.30	3647850
2001-11-21	5.34	5.47	5.07	5.35	1862400
2001-11-23	5.38	5.59	5.37	5.57	752850
2001-11-26	5.51	5.80	5.43	5.67	2950800
2001-11-27	5.63	5.67	5.27	5.35	4664100
2001-11-28	5.32	5.37	5.12	5.20	4411500
2001-11-29	5.23	5.43	5.15	5.42	4951500
2001-11-30	5.53	5.99	5.40	5.83	6754500
2001-12-03	5.70	5.85	5.53	5.56	3111900
2001-12-04	5.63	6.05	5.50	5.88	6462450
2001-12-05	5.93	6.72	5.90	6.36	10164150
2001-12-06	6.45	6.53	6.13	6.19	6827250
2001-12-07	5.93	5.95	5.41	5.72	9271500
2001-12-10	5.63	5.70	5.40	5.47	4771200
2001-12-11	5.56	5.81	5.45	5.51	3083250
2001-12-12	5.57	5.66	5.37	5.52	2080800
2001-12-13	5.43	5.47	5.09	5.13	3655950
2001-12-14	5.24	5.47	5.17	5.47	5817300
2001-12-17	5.49	5.59	5.23	5.39	7120200
2001-12-18	5.56	5.61	5.31	5.36	5567550
2001-12-19	5.19	5.47	5.10	5.21	6316500
2001-12-20	5.17	5.24	4.93	5.20	5902650
2001-12-21	5.27	5.39	4.77	4.84	32498250
2001-12-24	4.89	4.93	4.75	4.87	6506550
2001-12-26	4.91	5.00	4.57	4.85	5029950
2001-12-27	4.85	4.97	4.73	4.76	5202150
2001-12-28	4.75	4.99	4.69	4.95	6475350
2001-12-31	4.89	5.26	4.87	5.21	4481700
2002-01-02	5.19	5.25	5.00	5.21	4186200
2002-01-03	5.04	5.39	4.97	5.37	10804500
2002-01-04	5.57	5.57	5.19	5.30	3789450
2002-01-07	5.27	5.44	5.23	5.27	4240950
2002-01-08	5.27	5.39	5.14	5.23	5156400
2002-01-09	5.49	5.53	5.20	5.31	5074800
2002-01-10	5.36	5.45	5.25	5.35	2921700
2002-01-11	5.37	5.43	5.30	5.32	2425500
2002-01-14	5.37	5.61	5.23	5.25	4171050
2002-01-15	5.32	5.42	5.05	5.11	7899450
2002-01-16	5.19	5.23	4.93	5.01	3806700
2002-01-17	5.23	5.26	5.11	5.25	5201250
2002-01-18	5.05	5.11	5.00	5.03	5487750
2002-01-22	5.08	5.15	4.60	4.60	3161550
2002-01-23	4.67	4.85	4.60	4.78	2946750
2002-01-24	4.75	4.95	4.72	4.73	3001350
2002-01-25	4.72	4.75	4.52	4.61	7548150
2002-01-28	4.63	4.71	4.45	4.67	3216900
2002-01-29	4.63	4.77	4.50	4.50	2886300
2002-01-30	4.53	4.71	4.34	4.68	2618100
2002-01-31	4.67	4.68	4.47	4.59	3314100
2002-02-01	4.62	4.66	4.49	4.63	2580600
2002-02-04	4.54	4.61	4.39	4.53	2079150
2002-02-05	4.47	4.57	4.33	4.53	3364800
2002-02-06	4.59	4.62	4.17	4.33	2884950
2002-02-07	4.30	4.41	4.19	4.31	1805700
2002-02-08	4.34	4.75	4.17	4.73	3883200
2002-02-11	4.64	4.81	4.63	4.63	2447250
2002-02-12	4.65	4.99	4.63	4.90	2930250
2002-02-13	4.97	5.15	4.89	5.13	2900100
2002-02-14	5.09	5.35	5.03	5.33	4167000
2002-02-15	5.31	5.31	5.13	5.21	3323550
2002-02-19	5.17	5.17	4.75	4.81	4510050
2002-02-20	4.81	5.09	4.68	5.03	1817250
2002-02-21	4.90	5.03	4.75	4.81	2412150
2002-02-22	4.79	4.89	4.71	4.83	1707000
2002-02-25	4.77	5.13	4.76	4.99	2769450
2002-02-26	4.96	5.05	4.84	5.00	1531050
2002-02-27	5.00	5.17	4.97	5.01	2955450
2002-02-28	5.01	5.04	4.78	4.91	1619250
2002-03-01	4.97	5.18	4.92	5.17	2658450
2002-03-04	5.17	5.47	5.17	5.36	2739450
2002-03-05	5.29	5.57	5.28	5.49	3365400
2002-03-06	5.50	5.63	5.37	5.37	3380100
2002-03-07	5.47	5.50	5.19	5.35	3751350
2002-03-08	5.45	5.60	5.39	5.53	2125800
2002-03-11	5.50	5.63	5.41	5.56	1534950
2002-03-12	5.46	5.50	5.37	5.43	1158600
2002-03-13	5.38	5.41	5.19	5.23	2001000
2002-03-14	5.27	5.29	5.09	5.10	2001150
2002-03-15	5.17	5.21	4.96	5.01	2080650
2002-03-18	5.05	5.13	4.84	4.95	2116050
2002-03-19	4.91	5.07	4.78	4.79	1378950
2002-03-20	4.82	4.83	4.50	4.50	2208750
2002-03-21	4.60	4.87	4.60	4.82	2632800
2002-03-22	4.81	4.83	4.67	4.68	2569950
2002-03-25	4.70	4.73	4.51	4.58	3215250
2002-03-26	4.55	4.93	4.47	4.91	5940450
2002-03-27	4.07	4.29	4.00	4.06	27942150
2002-03-28	4.02	4.03	3.90	4.03	8706150
2002-04-01	4.01	4.20	3.91	4.11	3497550
2002-04-02	4.09	4.16	3.95	3.99	3823200
2002-04-03	4.03	4.17	3.87	3.95	3168750
2002-04-04	3.95	4.01	3.88	3.92	1930350
2002-04-05	3.92	4.07	3.65	3.65	4418400
2002-04-08	3.68	3.93	3.67	3.91	3103500
2002-04-09	3.88	3.89	3.70	3.76	2424750
2002-04-10	3.77	3.87	3.75	3.77	1011150
2002-04-11	3.83	3.83	3.67	3.73	3352050
2002-04-12	3.75	3.85	3.63	3.79	3629850
2002-04-15	3.83	3.97	3.75	3.89	2608200
2002-04-16	3.81	3.92	3.37	3.48	13830450
2002-04-17	3.48	3.73	3.45	3.48	7778250
2002-04-18	3.49	3.49	3.37	3.41	3926400
2002-04-19	3.46	3.47	3.27	3.33	5431500
2002-04-22	3.34	3.39	3.15	3.22	2118000
2002-04-23	3.24	3.26	3.09	3.15	3479400
2002-04-24	3.16	3.21	2.99	3.05	7452600
2002-04-25	3.06	3.07	2.93	3.00	2985600
2002-04-26	3.02	3.03	2.91	2.91	3124800
2002-04-29	2.91	3.00	2.67	2.71	6118200
2002-04-30	2.70	2.78	2.67	2.69	9527850
2002-05-01	2.72	2.87	2.71	2.84	10388550
2002-05-02	2.85	2.91	2.80	2.81	4091100
2002-05-03	2.81	2.83	2.73	2.78	3815100
2002-05-06	2.78	2.79	2.62	2.64	3763650
2002-05-07	2.66	2.70	2.57	2.60	5281200
2002-05-08	2.67	2.69	2.60	2.63	6053400
2002-05-09	2.64	2.67	2.41	2.54	4093200
2002-05-10	2.53	2.59	2.47	2.50	1752600
2002-05-13	2.51	2.51	2.34	2.46	2783100
2002-05-14	2.49	2.55	2.43	2.45	8640600
2002-05-15	2.49	2.67	2.43	2.46	9838950
2002-05-16	2.53	2.59	2.47	2.55	9153000
2002-05-17	2.55	2.55	2.35	2.49	4578300
2002-05-20	2.46	2.51	2.33	2.35	1065900
2002-05-21	2.42	2.45	2.25	2.28	2043600
2002-05-22	2.29	2.29	2.21	2.24	2704950
2002-05-23	2.25	2.30	2.14	2.23	4291200
2002-05-24	2.21	2.35	2.21	2.27	3119250
2002-05-28	2.35	2.35	2.23	2.30	2857350
2002-05-29	2.31	2.37	2.16	2.31	1576650
2002-05-30	2.31	2.37	2.21	2.27	2017500
2002-05-31	2.27	2.34	2.20	2.32	5139750
2002-06-03	2.32	2.36	2.27	2.29	2163600
2002-06-04	2.21	2.55	2.21	2.47	4499400
2002-06-05	2.49	2.57	2.33	2.56	1662150
2002-06-06	2.57	2.57	2.49	2.53	2016600
2002-06-07	2.53	2.67	2.47	2.58	3792600
2002-06-10	2.59	2.59	2.44	2.53	1440450
2002-06-11	2.57	2.61	2.39	2.46	1376250
2002-06-12	2.49	2.49	2.25	2.31	3680400
2002-06-13	2.27	2.45	2.27	2.40	1127400
2002-06-14	2.40	2.40	2.27	2.37	1123500
2002-06-17	2.35	2.57	2.35	2.53	2021250
2002-06-18	2.53	2.57	2.44	2.52	2351250
2002-06-19	2.53	2.53	2.13	2.14	3907650
2002-06-20	2.21	2.31	2.16	2.21	2310750
2002-06-21	2.09	2.30	2.00	2.21	5368200
2002-06-24	2.19	2.44	2.16	2.34	2282400
2002-06-25	2.37	2.42	2.23	2.29	1968450
2002-06-26	2.16	2.29	2.04	2.14	1752450
2002-06-27	2.14	2.63	2.13	2.44	2920200
2002-06-28	2.55	2.63	2.26	2.29	11293500
2002-07-01	2.33	2.39	2.10	2.25	2740500
2002-07-02	2.29	2.35	2.00	2.01	2434050
2002-07-03	2.01	2.19	2.01	2.06	1545000
2002-07-05	2.13	2.25	2.12	2.23	693000
2002-07-08	2.19	2.30	2.06	2.09	1764450
2002-07-09	2.15	2.20	2.01	2.04	1812900
2002-07-10	2.12	2.20	1.95	1.97	2288100
2002-07-11	1.99	2.07	1.94	2.02	2044200
2002-07-12	2.05	2.19	2.03	2.04	3659700
2002-07-15	2.07	2.09	1.89	2.01	1833000
2002-07-16	1.95	2.30	1.95	2.17	5522550
2002-07-17	2.24	2.36	2.13	2.20	2672250
2002-07-18	2.19	2.26	2.13	2.23	2632200
2002-07-19	2.20	2.30	2.00	2.09	2318700
2002-07-22	2.05	2.26	2.01	2.03	1547250
2002-07-23	2.03	2.20	1.89	2.01	2315100
2002-07-24	1.99	2.27	1.92	2.23	4040550
2002-07-25	2.23	2.27	2.07	2.13	2256450
2002-07-26	2.15	2.25	2.09	2.16	1968750
2002-07-29	2.21	2.23	2.13	2.17	1615500
2002-07-30	2.11	2.25	2.11	2.23	1874400
2002-07-31	2.20	2.25	2.07	2.08	1575300
2002-08-01	2.05	2.25	2.05	2.18	3028350
2002-08-02	2.13	2.19	2.05	2.08	1275000
2002-08-05	2.07	2.11	1.82	1.82	848400
2002-08-06	1.87	1.99	1.87	1.98	815100
2002-08-07	1.98	2.00	1.90	1.98	699900
2002-08-08	1.97	2.06	1.87	2.05	1355250
2002-08-09	1.99	2.09	1.92	1.93	852600
2002-08-12	1.93	2.05	1.84	1.85	1044750
2002-08-13	1.86	1.95	1.70	1.71	1096950
2002-08-14	1.73	1.97	1.72	1.81	1775700
2002-08-15	1.86	1.93	1.77	1.83	1618350
2002-08-16	1.84	1.90	1.78	1.89	1725750
2002-08-19	1.87	1.91	1.76	1.86	2549850
2002-08-20	1.79	1.88	1.58	1.68	4022400
2002-08-21	1.75	1.76	1.57	1.67	3067950
2002-08-22	1.69	1.96	1.64	1.91	2643600
2002-08-23	1.93	1.94	1.73	1.83	1295700
2002-08-26	1.81	1.91	1.81	1.89	891450
2002-08-27	1.89	1.97	1.85	1.89	1388250
2002-08-28	1.81	1.87	1.70	1.72	933300
2002-08-29	1.71	1.79	1.67	1.75	1076850
2002-08-30	1.73	1.73	1.51	1.52	5604900
2002-09-03	1.54	1.54	1.40	1.49	2934600
2002-09-04	1.48	1.63	1.43	1.55	1298400
2002-09-05	1.53	1.58	1.40	1.56	2161950
2002-09-06	1.56	1.69	1.55	1.65	1559850
2002-09-09	1.64	1.73	1.60	1.65	1745400
2002-09-10	1.65	1.81	1.65	1.81	1445700
2002-09-11	1.79	1.88	1.77	1.79	1084050
2002-09-12	1.83	1.90	1.67	1.88	1214400
2002-09-13	1.83	1.85	1.71	1.80	1620000
2002-09-16	1.77	1.83	1.67	1.73	1238550
2002-09-17	1.75	1.78	1.54	1.59	1543050
2002-09-18	1.59	1.59	1.48	1.54	2129850
2002-09-19	1.54	1.54	1.38	1.40	1671900
2002-09-20	1.64	1.80	1.41	1.48	3852450
2002-09-23	1.49	1.49	1.29	1.35	1796100
2002-09-24	1.28	1.43	1.23	1.31	1957800
2002-09-25	1.33	1.39	1.26	1.27	2130000
2002-09-26	1.31	1.37	1.25	1.28	2189550
2002-09-27	1.30	1.41	1.22	1.23	1991100
2002-09-30	1.23	1.29	1.17	1.20	2492850
2002-10-01	1.23	1.28	1.15	1.24	1412250
2002-10-02	1.27	1.31	1.15	1.17	1237650
2002-10-03	1.20	1.27	1.18	1.24	779100
2002-10-04	1.24	1.28	1.14	1.19	1094700
2002-10-07	1.20	1.27	1.12	1.13	1252500
2002-10-08	1.15	1.27	1.14	1.26	1698000
2002-10-09	1.26	1.26	1.15	1.17	1038600
2002-10-10	1.31	1.31	1.10	1.10	1543500
2002-10-11	1.12	1.33	1.09	1.29	1694250
2002-10-14	1.29	1.45	1.27	1.43	1826850
2002-10-15	1.51	1.57	1.17	1.19	7834050
2002-10-16	1.19	1.27	1.13	1.21	2843100
2002-10-17	1.27	1.46	1.23	1.25	2460450
2002-10-18	1.29	1.41	1.23	1.33	1425750
2002-10-21	1.37	1.49	1.29	1.49	2188500
2002-10-22	1.42	1.45	1.35	1.41	1690950
2002-10-23	1.41	1.48	1.39	1.44	1885950
2002-10-24	1.44	1.57	1.44	1.56	3291900
2002-10-25	1.57	1.63	1.45	1.60	1402050
2002-10-28	1.70	1.71	1.53	1.69	1330800
2002-10-29	1.69	1.73	1.53	1.68	2075850
2002-10-30	1.65	1.75	1.65	1.72	1296150
2002-10-31	1.73	1.81	1.42	1.54	4650750
2002-11-01	1.53	1.74	1.52	1.73	1578450
2002-11-04	1.79	1.93	1.79	1.84	1854450
2002-11-05	1.83	1.97	1.81	1.87	1515000
2002-11-06	1.87	1.88	1.75	1.83	1407150
2002-11-07	1.77	1.83	1.69	1.70	2300850
2002-11-08	1.72	1.73	1.47	1.52	4348350
2002-11-11	1.55	1.67	1.47	1.47	1672050
2002-11-12	1.50	1.56	1.41	1.42	2305050
2002-11-13	1.37	1.48	1.34	1.43	2477100
2002-11-14	1.51	1.67	1.43	1.65	2283750
2002-11-15	1.67	1.81	1.63	1.79	3239100
2002-11-18	1.79	1.87	1.66	1.70	1111500
2002-11-19	1.65	1.71	1.61	1.64	1694250
2002-11-20	1.65	1.90	1.64	1.85	2290800
2002-11-21	1.95	1.97	1.83	1.87	2300550
2002-11-22	1.85	1.91	1.83	1.88	1796400
2002-11-25	1.90	2.10	1.89	1.98	2227500
2002-11-26	2.00	2.10	1.90	2.05	2509350
2002-11-27	2.10	2.22	2.02	2.13	2634900
2002-11-29	2.13	2.17	2.07	2.07	966300
2002-12-02	2.10	2.29	2.03	2.13	4590450
2002-12-03	2.06	2.13	2.00	2.03	2628450
2002-12-04	2.01	2.07	1.84	1.87	2419950
2002-12-05	2.01	2.01	1.85	1.91	2404350
2002-12-06	1.91	1.93	1.66	1.73	3833250
2002-12-09	1.73	1.73	1.51	1.53	2967150
2002-12-10	1.64	1.67	1.54	1.62	1834800
2002-12-11	1.50	1.65	1.43	1.63	1320900
2002-12-12	1.63	1.73	1.54	1.69	1336950
2002-12-13	1.69	1.71	1.59	1.61	1773000
2002-12-16	1.57	1.67	1.53	1.63	1432800
2002-12-17	1.65	1.70	1.59	1.59	1186650
2002-12-18	1.58	1.60	1.50	1.55	1175550
2002-12-19	1.57	1.65	1.49	1.64	1205400
2002-12-20	1.57	1.80	1.34	1.77	3698100
2002-12-23	1.71	1.88	1.60	1.64	1885800
2002-12-24	1.61	1.71	1.57	1.61	927600
2002-12-26	1.62	1.76	1.61	1.67	895200
2002-12-27	1.67	1.73	1.63	1.65	1210650
2002-12-30	1.65	1.70	1.57	1.60	2229300
2002-12-31	1.59	1.72	1.56	1.68	4944750
2003-01-02	1.38	1.51	1.30	1.46	12006450
2003-01-03	1.44	1.48	1.37	1.42	2239800
2003-01-06	1.43	1.48	1.39	1.47	2940300
2003-01-07	1.47	1.53	1.45	1.47	2760900
2003-01-08	1.47	1.47	1.41	1.43	2380950
2003-01-09	1.45	1.50	1.41	1.48	1475250
2003-01-10	1.51	1.53	1.39	1.43	1888200
2003-01-13	1.47	1.47	1.41	1.43	1595550
2003-01-14	1.39	1.63	1.37	1.57	3205200
2003-01-15	1.61	2.03	1.61	1.92	6091350
2003-01-16	1.92	1.97	1.73	1.73	3116250
2003-01-17	1.76	1.78	1.59	1.65	1803000
2003-01-21	1.67	1.71	1.53	1.55	1668300
2003-01-22	1.55	1.65	1.47	1.48	1854450
2003-01-23	1.53	1.68	1.51	1.67	1071900
2003-01-24	1.63	1.73	1.51	1.56	1365150
2003-01-27	1.54	1.69	1.52	1.57	1136700
2003-01-28	1.57	1.65	1.53	1.60	1212450
2003-01-29	1.60	1.73	1.59	1.69	1372800
2003-01-30	1.73	1.79	1.65	1.67	1858950
2003-01-31	1.68	1.83	1.55	1.60	1567500
2003-02-03	1.53	1.60	1.43	1.50	2718150
2003-02-04	1.51	1.55	1.47	1.51	3021150
2003-02-05	1.55	1.61	1.43	1.53	2137350
2003-02-06	1.55	1.55	1.43	1.46	1047600
2003-02-07	1.49	1.53	1.37	1.37	2167350
2003-02-10	1.40	1.49	1.35	1.46	1278300
2003-02-11	1.49	1.53	1.37	1.39	1257450
2003-02-12	1.40	1.41	1.27	1.30	3221550
2003-02-13	1.35	1.36	1.29	1.33	2097900
2003-02-14	1.33	1.35	1.28	1.29	1927650
2003-02-18	1.33	1.42	1.30	1.35	2026050
2003-02-19	1.35	1.38	1.30	1.30	1696950
2003-02-20	1.30	1.33	1.21	1.21	7414650
2003-02-21	1.27	1.33	1.23	1.29	1676400
2003-02-24	1.27	1.33	1.23	1.24	1067400
2003-02-25	1.24	1.47	1.20	1.45	2330550
2003-02-26	1.46	1.47	1.32	1.33	995400
2003-02-27	1.37	1.53	1.33	1.49	4003950
2003-02-28	1.51	1.53	1.39	1.41	2538150
2003-03-03	1.43	1.50	1.39	1.46	1665150
2003-03-04	1.45	1.51	1.39	1.43	1330500
2003-03-05	1.43	1.51	1.41	1.46	1227900
2003-03-06	1.45	1.50	1.41	1.49	1851900
2003-03-07	1.45	1.53	1.43	1.49	1761750
2003-03-10	1.48	1.53	1.47	1.51	1139700
2003-03-11	1.51	1.57	1.45	1.45	1154400
2003-03-12	1.43	1.49	1.43	1.48	1161150
2003-03-13	1.43	1.61	1.43	1.61	1845750
2003-03-14	1.58	1.60	1.46	1.47	2379300
2003-03-17	1.47	1.67	1.45	1.65	3434850
2003-03-18	1.57	1.65	1.55	1.63	2838750
2003-03-19	1.63	1.65	1.57	1.61	3297750
2003-03-20	1.59	1.61	1.49	1.57	2087550
2003-03-21	1.67	1.71	1.57	1.63	2914500
2003-03-24	1.59	1.63	1.49	1.57	1437150
2003-03-25	1.58	1.60	1.50	1.55	1761450
2003-03-26	1.55	1.57	1.50	1.51	948300
2003-03-27	1.51	1.57	1.43	1.55	3106800
2003-03-28	1.55	1.58	1.52	1.53	1172850
2003-03-31	1.52	1.55	1.45	1.45	1704450
2003-04-01	1.45	1.53	1.42	1.49	1644750
2003-04-02	1.53	1.57	1.50	1.54	862800
2003-04-03	1.50	1.61	1.41	1.54	2158500
2003-04-04	1.57	1.61	1.50	1.53	1121400
2003-04-07	1.57	1.68	1.55	1.58	989550
2003-04-08	1.59	1.62	1.55	1.61	993450
2003-04-09	1.62	1.65	1.50	1.55	1236750
2003-04-10	1.55	1.65	1.51	1.59	650400
2003-04-11	1.60	1.68	1.56	1.64	1272150
2003-04-14	1.65	1.69	1.60	1.68	612300
2003-04-15	1.68	1.69	1.59	1.65	671100
2003-04-16	1.63	1.69	1.58	1.69	1766850
2003-04-17	1.80	1.96	1.67	1.86	6416550
2003-04-21	1.87	1.95	1.74	1.83	1598250
2003-04-22	1.80	1.99	1.79	1.94	3053250
2003-04-23	1.95	2.18	1.87	2.11	6180750
2003-04-24	2.13	2.13	2.03	2.09	4387050
2003-04-25	2.09	2.13	1.97	1.99	1280250
2003-04-28	1.98	2.17	1.96	1.96	2327700
2003-04-29	2.00	2.19	1.97	2.17	4490850
2003-04-30	2.11	2.24	2.08	2.20	5892450
2003-05-01	2.18	2.20	2.03	2.05	1809600
2003-05-02	2.06	2.17	2.04	2.15	2123400
2003-05-05	2.17	2.33	2.10	2.23	5729400
2003-05-06	2.23	2.30	2.16	2.27	6155250
2003-05-07	2.25	2.27	2.20	2.21	1936800
2003-05-08	2.21	2.33	2.15	2.24	1560450
2003-05-09	2.27	2.33	2.23	2.30	3250500
2003-05-12	2.23	2.30	2.21	2.26	1578300
2003-05-13	2.23	2.23	2.14	2.17	2220750
2003-05-14	2.15	2.26	2.13	2.21	947700
2003-05-15	2.19	2.35	2.17	2.31	2493750
2003-05-16	2.39	2.53	2.31	2.33	5032350
2003-05-19	2.36	2.39	2.21	2.23	1976700
2003-05-20	2.24	2.30	2.06	2.06	3182850
2003-05-21	2.05	2.05	1.87	2.01	5546100
2003-05-22	2.03	2.09	1.98	1.99	2682450
2003-05-23	1.99	2.03	1.91	2.00	3356850
2003-05-27	1.97	2.15	1.95	2.05	2364000
2003-05-28	2.09	2.16	2.08	2.09	2109150
2003-05-29	2.10	2.17	2.00	2.09	2435700
2003-05-30	2.15	2.20	2.06	2.17	2155800
2003-06-02	2.19	2.33	2.18	2.27	2301750
2003-06-03	2.15	2.31	2.02	2.10	3021150
2003-06-04	2.11	2.31	2.10	2.25	1639200
2003-06-05	2.22	2.37	2.20	2.35	1315650
2003-06-06	2.41	2.53	2.20	2.25	3335100
2003-06-09	2.29	2.30	2.18	2.21	852750
2003-06-10	2.13	2.30	2.10	2.24	823650
2003-06-11	2.30	2.34	2.25	2.29	2816100
2003-06-12	2.29	2.39	2.29	2.32	1816050
2003-06-13	2.37	2.41	2.30	2.33	1245000
2003-06-16	2.35	2.43	2.31	2.39	1397100
2003-06-17	2.39	2.43	2.33	2.37	894450
2003-06-18	2.34	2.40	2.28	2.38	1576050
2003-06-19	2.35	2.47	2.23	2.31	1203450
2003-06-20	2.46	2.47	2.20	2.23	2127750
2003-06-23	2.26	2.29	2.03	2.07	1751700
2003-06-24	2.07	2.10	1.93	1.97	1855200
2003-06-25	2.06	2.06	1.99	2.00	1654350
2003-06-26	2.05	2.16	1.97	2.12	1142400
2003-06-27	2.09	2.20	2.00	2.07	1288350
2003-06-30	2.02	2.17	1.97	2.01	2832750
2003-07-01	2.03	2.14	2.01	2.11	1283700
2003-07-02	2.13	2.30	2.12	2.21	1837800
2003-07-03	2.07	2.19	2.04	2.05	2399700
2003-07-07	2.12	2.13	2.03	2.10	2920650
2003-07-08	2.09	2.19	2.06	2.12	1844250
2003-07-09	2.06	2.16	2.06	2.16	1480650
2003-07-10	2.13	2.19	2.10	2.15	1108650
2003-07-11	2.14	2.29	2.14	2.23	1553550
2003-07-14	2.23	2.37	2.14	2.18	1508400
2003-07-15	2.22	2.25	2.13	2.17	944250
2003-07-16	2.13	2.17	1.98	2.03	4342050
2003-07-17	2.00	2.11	2.00	2.04	1388700
2003-07-18	2.20	2.23	2.07	2.09	1411050
2003-07-21	2.10	2.18	2.07	2.13	1375050
2003-07-22	2.11	2.18	2.07	2.17	699450
2003-07-23	2.20	2.23	2.09	2.19	1501650
2003-07-24	2.20	2.25	2.05	2.12	1337400
2003-07-25	2.13	2.17	2.07	2.11	1206150
2003-07-28	2.11	2.17	2.09	2.12	961050
2003-07-29	2.12	2.15	2.08	2.12	1224900
2003-07-30	2.10	2.16	2.09	2.13	938850
2003-07-31	2.11	2.19	2.11	2.12	2052000
2003-08-01	2.00	2.16	2.00	2.07	3418950
2003-08-04	2.03	2.12	2.03	2.09	1390050
2003-08-05	2.15	2.15	2.01	2.02	1267200
2003-08-06	1.95	2.07	1.84	1.99	2584200
2003-08-07	1.90	2.01	1.89	1.99	1408950
2003-08-08	1.96	2.04	1.93	1.97	914400
2003-08-11	1.93	2.02	1.91	2.01	817500
2003-08-12	2.01	2.01	1.91	2.00	1623600
2003-08-13	2.01	2.03	1.97	2.00	737700
2003-08-14	2.03	2.07	1.97	2.06	1213200
2003-08-15	2.09	2.10	1.97	2.07	749850
2003-08-18	2.07	2.14	2.03	2.13	1693500
2003-08-19	2.11	2.23	2.10	2.23	1374600
2003-08-20	2.17	2.29	2.17	2.20	1722750
2003-08-21	2.26	2.29	2.19	2.27	1221300
2003-08-22	2.29	2.46	2.19	2.23	2679750
2003-08-25	2.20	2.25	2.17	2.25	773850
2003-08-26	2.23	2.31	2.13	2.30	1199100
2003-08-27	2.25	2.33	2.21	2.27	998250
2003-08-28	2.34	2.34	2.20	2.31	709800
2003-08-29	2.27	2.29	2.19	2.23	2027850
2003-09-02	2.21	2.32	2.21	2.30	2905950
2003-09-03	2.50	2.60	2.39	2.41	8583900
2003-09-04	2.49	2.57	2.42	2.45	2854500
2003-09-05	2.40	2.47	2.34	2.47	2292150
2003-09-08	2.43	2.50	2.41	2.49	3485400
2003-09-09	2.40	2.54	2.40	2.54	3103650
2003-09-10	2.54	2.63	2.41	2.60	3349500
2003-09-11	2.63	2.66	2.45	2.47	4370250
2003-09-12	2.49	2.53	2.43	2.52	1704900
2003-09-15	2.60	2.63	2.48	2.48	3971700
2003-09-16	2.59	2.63	2.48	2.55	2392950
2003-09-17	2.59	2.59	2.47	2.51	2100600
2003-09-18	2.53	2.90	2.49	2.67	8622450
2003-09-19	2.67	2.75	2.61	2.66	2628000
2003-09-22	2.58	2.60	2.50	2.55	2366250
2003-09-23	2.57	2.65	2.56	2.65	1679700
2003-09-24	2.67	2.69	2.48	2.48	2853900
2003-09-25	2.43	2.67	2.33	2.33	2336400
2003-09-26	2.42	2.49	2.20	2.21	2839500
2003-09-29	2.29	2.32	2.11	2.23	3186150
2003-09-30	2.16	2.27	2.08	2.10	2264400
2003-10-01	2.23	2.29	2.14	2.29	2642400
2003-10-02	2.30	2.32	2.18	2.26	1734450
2003-10-03	2.67	2.67	2.26	2.27	2693850
2003-10-06	2.35	2.36	2.25	2.35	1344150
2003-10-07	2.32	2.36	2.26	2.33	2718450
2003-10-08	2.25	2.35	2.24	2.30	6456150
2003-10-09	2.39	2.46	2.33	2.39	2841900
2003-10-10	2.45	2.47	2.35	2.46	2086200
2003-10-13	2.45	2.60	2.43	2.47	2043300
2003-10-14	2.43	2.52	2.43	2.47	2060700
2003-10-15	2.51	2.60	2.43	2.47	1945500
2003-10-16	2.45	2.53	2.45	2.49	1782000
2003-10-17	2.44	2.53	2.36	2.36	1976100
2003-10-20	2.36	2.44	2.36	2.43	1287300
2003-10-21	2.40	2.55	2.40	2.52	1751550
2003-10-22	2.50	2.51	2.20	2.27	5832150
2003-10-23	2.27	2.34	2.13	2.19	4492050
2003-10-24	2.17	2.19	2.02	2.16	5037150
2003-10-27	2.17	2.26	2.12	2.17	3099750
2003-10-28	2.17	2.21	2.05	2.18	2157600
2003-10-29	2.11	2.21	2.11	2.15	2033700
2003-10-30	2.19	2.26	2.12	2.17	2131650
2003-10-31	2.17	2.21	2.04	2.05	2017500
2003-11-03	2.09	2.13	2.04	2.06	2172900
2003-11-04	2.07	2.13	2.05	2.10	1837350
2003-11-05	2.08	2.14	2.06	2.09	3027150
2003-11-06	2.13	2.17	2.09	2.12	1717050
2003-11-07	2.14	2.27	2.13	2.24	4115550
2003-11-10	2.29	2.30	2.17	2.17	1417650
2003-11-11	2.17	2.19	2.11	2.18	1423650
2003-11-12	2.19	2.23	2.17	2.23	1071900
2003-11-13	2.23	2.24	2.17	2.23	1110150
2003-11-14	2.23	2.26	2.17	2.17	1305150
2003-11-17	2.16	2.21	2.12	2.19	1599450
2003-11-18	2.18	2.20	2.07	2.07	1248300
2003-11-19	2.07	2.17	2.05	2.15	1461150
2003-11-20	2.14	2.17	2.00	2.09	1258200
2003-11-21	2.13	2.16	2.05	2.07	1762950
2003-11-24	2.11	2.29	2.07	2.29	5374800
2003-11-25	2.29	2.31	2.25	2.27	1189800
2003-11-26	2.33	2.33	2.25	2.27	1793850
2003-11-28	2.26	2.29	2.24	2.26	392550
2003-12-01	2.33	2.47	2.28	2.41	4669350
2003-12-02	2.41	2.47	2.37	2.46	5744400
2003-12-03	2.49	2.53	1.89	2.41	2854350
2003-12-04	2.43	2.51	2.33	2.43	1605150
2003-12-05	2.42	2.43	2.33	2.37	1136100
2003-12-08	2.35	2.44	2.33	2.41	999000
2003-12-09	2.40	2.52	2.39	2.41	1189500
2003-12-10	2.41	2.41	2.33	2.33	1431300
2003-12-11	2.35	2.51	2.31	2.44	1034700
2003-12-12	2.49	2.58	2.47	2.57	2396250
2003-12-15	2.64	2.68	2.48	2.51	2395350
2003-12-16	2.51	2.63	2.46	2.60	1934850
2003-12-17	2.62	2.72	2.57	2.64	3174750
2003-12-18	2.60	2.68	2.59	2.66	2829900
2003-12-19	2.73	2.74	2.51	2.51	3298650
2003-12-22	2.61	2.63	2.52	2.60	1522200
2003-12-23	2.63	2.63	2.50	2.57	1779600
2003-12-24	2.53	2.57	2.49	2.53	904050
2003-12-26	2.56	2.65	2.47	2.63	741750
2003-12-29	2.57	2.67	2.51	2.67	1415850
2003-12-30	2.63	2.67	2.59	2.67	1669200
2003-12-31	2.63	2.67	2.57	2.63	1430550
2004-01-02	2.65	2.69	2.60	2.63	1192800
2004-01-05	2.67	2.78	2.63	2.74	2722350
2004-01-06	2.73	2.77	2.66	2.71	1813650
2004-01-07	2.63	2.89	2.57	2.85	3357900
2004-01-08	2.89	3.00	2.89	2.99	3984900
2004-01-09	2.99	3.10	2.83	2.85	3205050
2004-01-12	2.89	2.94	2.84	2.92	1936500
2004-01-13	2.93	2.95	2.87	2.94	2200350
2004-01-14	2.93	2.95	2.88	2.95	1661100
2004-01-15	2.93	2.97	2.87	2.92	1217100
2004-01-16	2.98	3.01	2.94	2.94	2588250
2004-01-20	2.99	3.17	2.95	3.17	3468300
2004-01-21	3.07	3.13	2.88	3.05	4782750
2004-01-22	2.85	2.93	2.81	2.81	3215850
2004-01-23	2.84	2.97	2.76	2.93	2673900
2004-01-26	3.15	3.15	2.85	3.01	3200850
2004-01-27	3.03	3.13	2.87	2.88	1865250
2004-01-28	2.91	2.95	2.77	2.84	2168250
2004-01-29	2.92	2.93	2.69	2.87	2437950
2004-01-30	2.82	2.91	2.75	2.79	1493850
2004-02-02	2.67	2.93	2.67	2.80	2003250
2004-02-03	2.90	2.91	2.80	2.85	1051200
2004-02-04	2.80	2.88	2.72	2.72	2598300
2004-02-05	2.80	2.87	2.72	2.77	1484400
2004-02-06	2.79	2.97	2.76	2.95	1355250
2004-02-09	2.92	2.99	2.89	2.97	1524750
2004-02-10	2.96	3.00	2.96	2.99	1105200
2004-02-11	2.99	3.11	2.93	3.09	1995900
2004-02-12	3.04	3.11	3.01	3.09	1341300
2004-02-13	3.01	3.19	3.01	3.13	4334400
2004-02-17	3.20	3.48	3.16	3.36	5228850
2004-02-18	3.38	3.41	3.30	3.32	3378150
2004-02-19	3.39	3.40	3.17	3.18	2044800
2004-02-20	3.27	3.30	3.05	3.26	2562750
2004-02-23	3.25	3.29	3.13	3.14	1035300
2004-02-24	3.09	3.15	3.00	3.01	1788600
2004-02-25	3.03	3.12	2.94	3.05	1818900
2004-02-26	3.05	3.17	3.01	3.14	1484250
2004-02-27	3.22	3.25	2.98	3.04	2389800
2004-03-01	3.03	3.17	2.99	3.16	1351050
2004-03-02	3.18	3.19	3.01	3.07	1471500
2004-03-03	3.05	3.14	3.01	3.06	902400
2004-03-04	3.09	3.23	3.00	3.19	1958550
2004-03-05	3.09	3.27	3.06	3.15	1227450
2004-03-08	3.15	3.21	2.93	3.01	1631700
2004-03-09	2.99	3.09	2.95	3.07	2125950
2004-03-10	3.02	3.13	2.96	2.98	2834400
2004-03-11	2.95	3.12	2.85	2.94	3976800
2004-03-12	3.00	3.13	2.94	3.13	2655150
2004-03-15	3.11	3.13	3.00	3.07	2441100
2004-03-16	3.14	3.14	2.97	3.01	3830550
2004-03-17	3.09	3.19	3.03	3.19	2278200
2004-03-18	3.08	3.16	2.98	2.99	2323350
2004-03-19	2.97	3.07	2.96	2.98	3034500
2004-03-22	2.97	3.02	2.77	2.79	2004750
2004-03-23	2.79	2.93	2.75	2.81	1734000
2004-03-24	2.80	2.87	2.75	2.75	1305150
2004-03-25	2.79	2.95	2.73	2.88	1821300
2004-03-26	2.89	3.02	2.87	2.92	1509000
2004-03-29	2.94	3.04	2.90	2.97	1125600
2004-03-30	2.97	3.12	2.97	3.09	1230450
2004-03-31	3.09	3.10	2.97	3.01	1092000
2004-04-01	2.97	3.13	2.97	3.01	1580100
2004-04-02	3.07	3.12	3.03	3.07	1938600
2004-04-05	3.09	3.25	3.08	3.23	1598400
2004-04-06	3.25	3.26	3.11	3.12	2676750
2004-04-07	3.13	3.33	3.07	3.23	2559450
2004-04-08	3.51	3.62	3.37	3.47	7528050
2004-04-12	3.50	3.59	3.40	3.56	2541900
2004-04-13	3.59	3.62	3.40	3.42	2080200
2004-04-14	3.35	3.56	3.33	3.54	2737350
2004-04-15	3.47	3.59	3.39	3.41	1254000
2004-04-16	3.31	3.56	3.31	3.45	1978350
2004-04-19	3.41	3.51	3.37	3.47	1333500
2004-04-20	3.49	3.57	3.30	3.33	1445700
2004-04-21	3.41	3.49	3.20	3.45	2835000
2004-04-22	3.37	3.50	3.37	3.43	1637700
2004-04-23	3.44	3.53	3.40	3.53	2220450
2004-04-26	3.51	3.67	3.41	3.41	2177550
2004-04-27	3.47	3.57	3.37	3.47	2606400
2004-04-28	3.43	3.43	3.21	3.23	2250750
2004-04-29	3.23	3.35	3.06	3.10	1619400
2004-04-30	3.27	3.30	3.00	3.07	2375400
2004-05-03	3.09	3.23	3.05	3.16	3669300
2004-05-04	3.20	3.38	3.13	3.23	1568700
2004-05-05	3.22	3.31	2.99	3.01	2145150
2004-05-06	2.97	3.11	2.88	3.06	2586750
2004-05-07	2.98	3.27	2.94	3.11	2735850
2004-05-10	3.04	3.21	3.01	3.13	2621400
2004-05-11	3.14	3.21	3.04	3.07	1965150
2004-05-12	3.06	3.11	2.87	2.93	2708850
2004-05-13	2.94	2.97	2.83	2.96	2758200
2004-05-14	2.96	2.98	2.79	2.80	2180850
2004-05-17	2.80	2.94	2.73	2.85	1945200
2004-05-18	2.91	2.95	2.87	2.87	1472250
2004-05-19	2.98	3.00	2.86	2.91	1879950
2004-05-20	2.89	2.96	2.85	2.90	2004300
2004-05-21	2.95	3.01	2.91	3.01	1378500
2004-05-24	3.07	3.17	3.01	3.17	2437800
2004-05-25	3.09	3.21	3.07	3.17	2282100
2004-05-26	3.17	3.23	3.15	3.21	2127450
2004-05-27	3.27	3.29	3.15	3.25	2166600
2004-05-28	3.20	3.29	3.17	3.23	1490100
2004-06-01	3.23	3.33	3.18	3.30	1404600
2004-06-02	3.33	3.33	3.19	3.24	1531200
2004-06-03	3.20	3.22	3.09	3.12	1309950
2004-06-04	3.17	3.19	3.11	3.17	1455300
2004-06-07	3.24	3.27	3.16	3.23	1686150
2004-06-08	3.17	3.27	3.14	3.23	1251000
2004-06-09	3.22	3.25	3.13	3.13	1618650
2004-06-10	3.17	3.21	3.13	3.17	1141650
2004-06-14	3.18	3.19	3.00	3.00	1956600
2004-06-15	3.05	3.17	3.03	3.11	1622850
2004-06-16	3.14	3.19	3.05	3.05	1136700
2004-06-17	3.05	3.10	3.03	3.04	1831050
2004-06-18	3.00	3.07	2.95	3.01	2820900
2004-06-21	3.07	3.11	3.00	3.07	1234050
2004-06-22	3.08	3.17	3.01	3.17	1798050
2004-06-23	3.14	3.20	3.07	3.19	1493400
2004-06-24	3.18	3.23	3.11	3.16	1498200
2004-06-25	3.17	3.25	2.99	3.24	4674300
2004-06-28	3.27	3.32	3.22	3.25	2331450
2004-06-29	3.23	3.33	3.21	3.32	1230450
2004-06-30	3.33	3.35	3.20	3.33	1887600
2004-07-01	3.33	3.35	3.21	3.29	2540850
2004-07-02	3.33	3.33	3.24	3.27	927150
2004-07-06	3.26	3.27	3.02	3.04	1918950
2004-07-07	3.04	3.12	2.97	2.99	1866150
2004-07-08	2.97	3.02	2.81	2.81	2527950
2004-07-09	2.83	2.99	2.81	2.95	1631550
2004-07-12	2.95	2.99	2.86	2.91	790950
2004-07-13	2.89	2.99	2.84	2.86	1060950
2004-07-14	2.84	2.93	2.79	2.91	1938750
2004-07-15	2.91	3.05	2.85	2.88	3466050
2004-07-16	2.92	2.94	2.67	2.71	2456400
2004-07-19	2.71	2.83	2.67	2.76	2073000
2004-07-20	2.73	2.93	2.72	2.92	1311750
2004-07-21	2.93	3.03	2.74	2.77	2517450
2004-07-22	2.83	2.95	2.74	2.91	4077000
2004-07-23	2.93	2.97	2.81	2.84	2725050
2004-07-26	2.83	2.91	2.80	2.85	1832400
2004-07-27	2.85	3.01	2.84	2.99	2887650
2004-07-28	2.99	3.02	2.87	2.92	2525400
2004-07-29	2.96	2.99	2.89	2.96	2421750
2004-07-30	2.96	3.05	2.90	3.03	1532250
2004-08-02	2.91	3.02	2.89	2.93	2638200
2004-08-03	2.93	2.97	2.73	2.73	2775150
2004-08-04	2.73	2.92	2.70	2.85	1794900
2004-08-05	2.82	2.97	2.79	2.83	2667900
2004-08-06	2.77	2.83	2.72	2.73	1562250
2004-08-09	2.74	2.83	2.72	2.83	1422750
2004-08-10	2.83	2.94	2.81	2.93	2900850
2004-08-11	2.97	2.97	2.85	2.93	2731950
2004-08-12	2.92	2.94	2.90	2.92	1568700
2004-08-13	2.97	2.97	2.89	2.92	1626900
2004-08-16	2.91	3.00	2.83	2.95	2407200
2004-08-17	2.99	3.03	2.95	2.97	1824450
2004-08-18	2.94	3.15	2.93	3.14	1868250
2004-08-19	3.11	3.17	3.03	3.13	2174850
2004-08-20	3.13	3.23	3.10	3.21	2033850
2004-08-23	3.23	3.27	3.17	3.18	1309650
2004-08-24	3.23	3.25	3.11	3.18	1771950
2004-08-25	3.20	3.23	3.10	3.23	1096200
2004-08-26	3.23	3.26	3.15	3.15	867450
2004-08-27	3.21	3.26	3.19	3.23	1317600
2004-08-30	3.21	3.25	3.15	3.17	868200
2004-08-31	3.19	3.25	3.13	3.25	1935900
2004-09-01	3.21	3.58	3.16	3.24	2637900
2004-09-02	3.25	3.33	3.19	3.31	1303500
2004-09-03	3.30	3.36	3.20	3.21	2241600
2004-09-07	3.31	3.35	3.24	3.29	1715550
2004-09-08	3.31	3.31	3.24	3.25	1084500
2004-09-09	3.29	3.32	3.25	3.28	1749750
2004-09-10	3.29	3.43	3.27	3.43	1233000
2004-09-13	3.47	3.50	3.37	3.43	1992450
2004-09-14	3.44	3.46	3.38	3.41	1156350
2004-09-15	3.48	3.48	3.37	3.39	1127700
2004-09-16	3.43	3.47	3.39	3.43	1311300
2004-09-17	3.44	3.57	3.30	3.30	2639100
2004-09-20	3.35	3.49	3.30	3.44	2542650
2004-09-21	3.47	3.53	3.43	3.51	1811550
2004-09-22	3.48	3.57	3.45	3.45	2856750
2004-09-23	3.47	3.51	3.43	3.45	2514150
2004-09-24	3.44	3.47	3.34	3.36	1405650
2004-09-27	3.30	3.38	3.30	3.33	1728300
2004-09-28	3.39	3.44	3.35	3.43	3048600
2004-09-29	3.40	3.50	3.37	3.49	1494300
2004-09-30	3.50	3.56	3.45	3.52	2240250
2004-10-01	3.45	3.58	3.45	3.56	3008100
2004-10-04	3.63	3.73	3.59	3.69	5393100
2004-10-05	3.68	3.80	3.67	3.72	4407150
2004-10-06	3.75	3.80	3.63	3.68	3785700
2004-10-07	3.70	3.72	3.57	3.58	2549700
2004-10-08	3.63	3.70	3.57	3.59	4841550
2004-10-11	3.57	3.67	3.55	3.65	2813100
2004-10-12	3.60	3.69	3.55	3.65	1535550
2004-10-13	3.69	3.77	3.61	3.66	3111000
2004-10-14	3.62	3.72	3.61	3.70	3150600
2004-10-15	3.74	3.96	3.71	3.91	8510700
2004-10-18	3.89	3.97	3.87	3.87	8438850
2004-10-19	3.89	4.05	3.87	3.91	5782800
2004-10-20	3.69	3.70	3.00	3.22	13807200
2004-10-21	3.31	3.37	3.23	3.36	5689500
2004-10-22	3.36	3.38	3.25	3.29	4731300
2004-10-25	3.26	3.37	3.23	3.31	3244800
2004-10-26	3.31	3.44	3.27	3.42	2177100
2004-10-27	3.39	3.51	3.37	3.43	3277950
2004-10-28	3.39	3.61	3.39	3.53	4002900
2004-10-29	3.50	3.58	3.43	3.46	4781850
2004-11-01	3.48	3.73	3.44	3.71	4251600
2004-11-02	3.69	3.81	3.63	3.69	3871950
2004-11-03	3.79	3.80	3.61	3.67	3003900
2004-11-04	3.67	3.67	3.60	3.66	3429450
2004-11-05	3.67	3.72	3.63	3.67	2740200
2004-11-08	3.70	3.73	3.65	3.71	2818650
2004-11-09	3.73	3.73	3.68	3.72	2317950
2004-11-10	3.76	3.76	3.64	3.68	2319900
2004-11-11	3.68	3.72	3.65	3.65	3209700
2004-11-12	3.63	3.71	3.63	3.69	2583150
2004-11-15	3.67	3.75	3.65	3.73	2570700
2004-11-16	3.73	3.73	3.67	3.70	2084700
2004-11-17	3.71	3.89	3.67	3.86	2991750
2004-11-18	3.88	3.88	3.76	3.76	1776750
2004-11-19	3.74	3.81	3.67	3.75	1129350
2004-11-22	3.79	3.79	3.65	3.74	3505200
2004-11-23	3.67	3.77	3.66	3.77	3272700
2004-11-24	3.77	3.87	3.68	3.82	2895900
2004-11-26	3.85	3.96	3.80	3.93	1168050
2004-11-29	3.98	3.98	3.79	3.89	2429700
2004-11-30	3.75	3.91	3.70	3.90	3379650
2004-12-01	3.89	3.91	3.84	3.88	4926900
2004-12-02	3.88	4.03	3.87	3.92	3403950
2004-12-03	3.89	3.98	3.84	3.91	2456700
2004-12-06	3.85	3.93	3.82	3.86	1857900
2004-12-07	3.87	3.96	3.83	3.90	2573400
2004-12-08	3.93	3.94	3.86	3.93	1565400
2004-12-09	3.93	3.93	3.79	3.84	1378650
2004-12-10	3.78	3.82	3.69	3.81	3134400
2004-12-13	3.82	3.86	3.77	3.83	2149800
2004-12-14	3.85	4.01	3.79	3.95	3795600
2004-12-15	3.97	4.13	3.91	3.99	4509900
2004-12-16	3.99	4.05	3.81	3.81	2161200
2004-12-17	3.81	3.86	3.73	3.77	4299450
2004-12-20	3.83	3.86	3.73	3.77	2659050
2004-12-21	3.81	3.95	3.76	3.86	3929850
2004-12-22	3.79	3.92	3.78	3.91	3343950
2004-12-23	3.94	3.98	3.92	3.95	1270650
2004-12-27	3.99	4.09	3.93	3.98	2431350
2004-12-28	3.98	4.10	3.96	4.06	1743300
2004-12-29	4.01	4.07	3.91	3.92	1312650
2004-12-30	3.92	3.99	3.92	3.95	1246050
2004-12-31	3.93	3.99	3.90	3.93	1405500
2005-01-03	3.93	3.95	3.77	3.77	3108600
2005-01-04	3.79	3.89	3.63	3.65	3173850
2005-01-05	3.62	3.64	3.46	3.57	2915850
2005-01-06	3.63	3.67	3.56	3.59	2296350
2005-01-07	3.57	3.65	3.51	3.55	2317200
2005-01-10	3.55	3.69	3.50	3.63	2488350
2005-01-11	3.61	3.65	3.41	3.45	1745400
2005-01-12	3.47	3.51	3.37	3.48	4555500
2005-01-13	3.47	3.51	3.41	3.43	2544450
2005-01-14	3.47	3.63	3.43	3.55	5649900
2005-01-18	3.55	3.73	3.51	3.71	4032450
2005-01-19	3.91	4.00	3.63	3.71	9816000
2005-01-20	3.72	3.83	3.67	3.75	7165800
2005-01-21	3.76	3.86	3.69	3.70	6731550
2005-01-24	3.75	3.78	3.67	3.69	3959250
2005-01-25	3.71	3.75	3.55	3.59	4978050
2005-01-26	3.63	3.79	3.60	3.79	2928300
2005-01-27	3.76	3.77	3.69	3.71	2184300
2005-01-28	3.70	3.73	3.59	3.67	3077850
2005-01-31	3.71	3.80	3.66	3.80	4629600
2005-02-01	3.59	3.79	3.59	3.76	3875850
2005-02-02	3.78	3.85	3.73	3.81	2802900
2005-02-03	3.79	3.83	3.69	3.73	2976300
2005-02-04	3.75	3.83	3.71	3.81	3804600
2005-02-07	3.81	3.91	3.75	3.91	3069750
2005-02-08	3.91	3.99	3.90	3.96	2668500
2005-02-09	3.97	3.99	3.75	3.82	2818050
2005-02-10	3.79	3.81	3.69	3.72	2661300
2005-02-11	3.76	3.97	3.69	3.93	3211650
2005-02-14	3.86	3.94	3.80	3.91	2615550
2005-02-15	3.88	3.96	3.84	3.88	1950600
2005-02-16	3.88	3.97	3.85	3.95	2975250
2005-02-17	3.93	3.95	3.89	3.90	3627150
2005-02-18	3.94	3.97	3.89	3.95	2479800
2005-02-22	3.91	3.97	3.83	3.84	3242700
2005-02-23	3.86	3.86	3.77	3.79	1643100
2005-02-24	3.79	3.83	3.70	3.81	3067350
2005-02-25	3.81	3.88	3.74	3.86	1946550
2005-02-28	3.84	3.97	3.83	3.86	3545400
2005-03-01	3.87	3.89	3.82	3.85	5465400
2005-03-02	3.83	3.87	3.75	3.76	2593050
2005-03-03	3.77	3.85	3.74	3.83	3370200
2005-03-04	3.86	3.87	3.78	3.83	2754450
2005-03-07	3.86	3.86	3.77	3.82	3175800
2005-03-08	3.80	3.83	3.74	3.74	8150550
2005-03-09	3.73	3.82	3.70	3.71	4317450
2005-03-10	3.74	3.77	3.63	3.64	4250400
2005-03-11	3.67	3.70	3.48	3.51	6827850
2005-03-14	3.55	3.65	3.48	3.62	4415250
2005-03-15	3.66	3.67	3.56	3.61	2658750
2005-03-16	3.58	3.65	3.53	3.64	4252350
2005-03-17	3.61	3.67	3.57	3.57	3205050
2005-03-18	3.57	3.60	3.47	3.50	5028450
2005-03-21	3.50	3.53	3.47	3.50	2699700
2005-03-22	3.53	3.63	3.49	3.50	3924300
2005-03-23	3.50	3.57	3.47	3.53	3965100
2005-03-24	3.55	3.60	3.51	3.55	2424750
2005-03-28	3.53	3.57	3.50	3.51	2195250
2005-03-29	3.50	3.56	3.42	3.48	3230550
2005-03-30	3.48	3.59	3.48	3.59	3644250
2005-03-31	3.57	3.74	3.55	3.73	4625550
2005-04-01	3.70	3.79	3.61	3.77	3916650
2005-04-04	3.73	3.80	3.69	3.80	2215500
2005-04-05	3.79	3.79	3.57	3.73	3328350
2005-04-06	3.76	3.77	3.64	3.69	1654500
2005-04-07	3.71	3.74	3.64	3.69	2153550
2005-04-08	3.71	3.71	3.61	3.62	2290200
2005-04-11	3.61	3.67	3.59	3.66	2440950
2005-04-12	3.65	3.70	3.60	3.69	3535950
2005-04-13	3.66	3.69	3.50	3.51	2706300
2005-04-14	3.51	3.58	3.45	3.45	3641700
2005-04-15	3.43	3.43	3.28	3.33	4468800
2005-04-18	3.23	3.37	3.15	3.25	4325700
2005-04-19	3.24	3.38	3.23	3.34	3025050
2005-04-20	3.31	3.41	3.22	3.23	4706550
2005-04-21	3.24	3.37	3.24	3.37	2964150
2005-04-22	3.35	3.37	3.26	3.34	2368950
2005-04-25	3.35	3.39	3.32	3.37	3566100
2005-04-26	3.33	3.42	3.27	3.29	2908050
2005-04-27	3.28	3.60	3.27	3.58	9157050
2005-04-28	3.56	3.59	3.44	3.44	5550900
2005-04-29	3.45	3.61	3.45	3.55	6259500
2005-05-02	3.55	3.57	3.45	3.50	3172950
2005-05-03	3.47	3.60	3.47	3.59	4056450
2005-05-04	3.61	3.67	3.57	3.67	3250050
2005-05-05	3.66	3.67	3.55	3.59	2137800
2005-05-06	3.63	3.63	3.54	3.55	2130150
2005-05-09	3.54	3.61	3.54	3.58	1957500
2005-05-10	3.55	3.57	3.44	3.46	1991700
2005-05-11	3.45	3.51	3.39	3.47	2028450
2005-05-12	3.47	3.53	3.41	3.44	2268150
2005-05-13	3.46	3.58	3.43	3.58	3774450
2005-05-16	3.57	3.61	3.49	3.59	2307000
2005-05-17	3.58	3.69	3.51	3.64	5541000
2005-05-18	3.67	3.87	3.63	3.87	5326650
2005-05-19	3.87	3.93	3.80	3.93	2486100
2005-05-20	3.93	3.95	3.87	3.93	2488050
2005-05-23	3.93	4.03	3.87	3.95	2685900
2005-05-24	3.95	4.02	3.89	3.95	2266800
2005-05-25	3.95	3.99	3.89	3.94	2503050
2005-05-26	4.00	4.05	3.95	4.04	1921800
2005-05-27	4.06	4.07	4.01	4.03	1747800
2005-05-31	4.05	4.06	3.99	4.01	3581850
2005-06-01	4.05	4.31	4.03	4.27	4964100
2005-06-02	4.29	4.29	4.19	4.25	3277050
2005-06-03	4.27	4.27	4.08	4.16	2993400
2005-06-06	4.19	4.20	4.11	4.14	2934450
2005-06-07	4.33	4.63	4.29	4.32	10099650
2005-06-08	4.38	4.41	4.27	4.31	3319650
2005-06-09	4.34	4.40	4.23	4.35	3486150
2005-06-10	4.35	4.40	4.30	4.32	4009050
2005-06-13	4.31	4.37	4.30	4.36	3652050
2005-06-14	4.31	4.39	4.31	4.37	2566350
2005-06-15	4.41	4.42	4.31	4.37	2549850
2005-06-16	4.39	4.42	4.31	4.39	1905900
2005-06-17	4.57	4.57	4.33	4.46	5788050
2005-06-20	4.35	4.45	4.34	4.37	3105600
2005-06-21	4.35	4.50	4.35	4.47	3658650
2005-06-22	4.45	4.51	4.41	4.45	2274000
2005-06-23	4.47	4.51	4.40	4.44	3417600
2005-06-24	4.41	4.44	4.21	4.23	4309050
2005-06-27	4.22	4.27	4.12	4.16	3151350
2005-06-28	4.20	4.41	4.17	4.40	3522450
2005-06-29	4.41	4.56	4.37	4.47	6877950
2005-06-30	4.46	4.48	4.22	4.25	3632400
2005-07-01	4.25	4.35	4.25	4.33	2162700
2005-07-05	4.33	4.45	4.23	4.45	2838900
2005-07-06	4.46	4.47	4.34	4.35	1960350
2005-07-07	4.27	4.36	4.17	4.23	3133650
2005-07-08	4.33	4.36	4.28	4.31	4006050
2005-07-11	4.23	4.53	4.23	4.49	3691950
2005-07-12	4.48	4.65	4.40	4.63	3186000
2005-07-13	4.59	4.80	4.59	4.78	7159050
2005-07-14	4.77	4.87	4.66	4.69	3317100
2005-07-15	4.63	4.79	4.62	4.75	2344500
2005-07-18	4.80	4.81	4.63	4.64	3597600
2005-07-19	4.65	4.73	4.63	4.65	4577850
2005-07-20	4.63	4.71	4.53	4.70	4293000
2005-07-21	4.73	4.73	4.53	4.53	3617550
2005-07-22	4.55	4.61	4.52	4.61	3040950
2005-07-25	4.62	4.62	4.51	4.55	1721100
2005-07-26	4.50	4.59	4.50	4.55	2393850
2005-07-27	4.57	4.57	4.47	4.55	1731900
2005-07-28	4.60	4.62	4.47	4.60	2850300
2005-07-29	4.59	4.63	4.49	4.60	2802150
2005-08-01	4.60	4.67	4.53	4.57	3864000
2005-08-02	4.53	4.63	4.51	4.59	1962600
2005-08-03	4.53	4.61	4.47	4.50	2729700
2005-08-04	4.54	4.54	4.35	4.41	2259300
2005-08-05	4.41	4.45	4.27	4.31	1629900
2005-08-08	4.26	4.39	4.23	4.27	1731600
2005-08-09	4.27	4.34	4.23	4.32	1682850
2005-08-10	4.32	4.43	4.19	4.27	1879350
2005-08-11	4.26	4.33	4.20	4.31	1501650
2005-08-12	4.26	4.31	4.05	4.19	2683500
2005-08-15	4.19	4.31	4.07	4.27	2862600
2005-08-16	4.26	4.30	4.13	4.15	1713000
2005-08-17	4.11	4.15	4.09	4.10	1286550
2005-08-18	4.08	4.23	4.05	4.14	1776600
2005-08-19	4.13	4.23	4.13	4.19	1420650
2005-08-22	4.18	4.23	4.05	4.15	1390200
2005-08-23	4.16	4.17	4.07	4.17	3958200
2005-08-24	4.17	4.25	4.07	4.17	2179050
2005-08-25	4.17	4.22	4.03	4.06	2553450
2005-08-26	4.03	4.14	3.96	4.03	3874050
2005-08-29	3.98	4.21	3.98	4.19	2662050
2005-08-30	4.17	4.21	4.11	4.19	2064450
2005-08-31	4.20	4.20	4.02	4.04	4842150
2005-09-01	4.07	4.28	3.97	4.19	3221550
2005-09-02	4.20	4.29	4.20	4.23	2701050
2005-09-06	4.22	4.37	4.22	4.33	4637700
2005-09-07	4.35	4.35	4.23	4.31	3100200
2005-09-08	4.32	4.32	4.19	4.23	1696050
2005-09-09	4.27	4.30	4.23	4.30	1442700
2005-09-12	4.28	4.50	4.27	4.47	3186300
2005-09-13	4.40	4.54	4.39	4.40	2706150
2005-09-14	4.39	4.43	4.31	4.31	2019600
2005-09-15	4.35	4.39	4.29	4.29	1712850
2005-09-16	4.34	4.46	4.29	4.44	6252750
2005-09-19	4.41	4.43	4.25	4.31	2432550
2005-09-20	4.34	4.41	4.29	4.29	1771800
2005-09-21	4.31	4.42	4.26	4.32	4004400
2005-09-22	4.29	4.41	4.29	4.37	2688000
2005-09-23	4.35	4.45	4.34	4.40	1489650
2005-09-26	4.43	4.55	4.39	4.45	3271350
2005-09-27	4.45	4.52	4.43	4.44	2449500
2005-09-28	4.45	4.51	4.42	4.47	2404200
2005-09-29	4.45	4.63	4.45	4.63	2253450
2005-09-30	4.60	4.68	4.53	4.65	3713550
2005-10-03	4.67	4.76	4.62	4.71	4352400
2005-10-04	4.70	4.70	4.61	4.63	4075350
2005-10-05	4.61	4.65	4.49	4.51	4660050
2005-10-06	4.51	4.53	4.43	4.46	3633900
2005-10-07	4.49	4.49	4.42	4.45	3418500
2005-10-10	4.49	4.49	4.36	4.36	2555400
2005-10-11	4.38	4.38	4.24	4.25	5509050
2005-10-12	4.23	4.27	4.07	4.23	5071950
2005-10-13	4.19	4.30	4.19	4.24	3131100
2005-10-14	4.27	4.34	4.23	4.33	1906500
2005-10-17	4.35	4.35	4.24	4.29	1818750
2005-10-18	4.27	4.30	4.17	4.20	1977900
2005-10-19	4.19	4.29	4.08	4.26	2839800
2005-10-20	4.27	4.27	4.11	4.19	2705700
2005-10-21	4.21	4.21	4.10	4.17	3663300
2005-10-24	4.17	4.35	4.13	4.29	3205500
2005-10-25	4.27	4.31	4.17	4.31	2020650
2005-10-26	4.31	4.47	4.23	4.29	2295300
2005-10-27	4.31	4.33	4.13	4.15	2282700
2005-10-28	4.15	4.21	4.10	4.20	3866550
2005-10-31	4.19	4.47	4.19	4.34	4106550
2005-11-01	4.31	4.42	4.24	4.31	2468250
2005-11-02	4.34	4.35	4.17	4.33	3719550
2005-11-03	4.43	4.49	4.26	4.28	4083300
2005-11-04	4.32	4.36	4.12	4.20	5287050
2005-11-07	4.24	4.25	4.14	4.22	5399700
2005-11-08	4.19	4.23	4.13	4.15	3275400
2005-11-09	4.15	4.20	4.06	4.13	5879400
2005-11-10	4.09	4.17	4.07	4.14	4474200
2005-11-11	4.12	4.21	4.11	4.13	3579000
2005-11-14	4.10	4.15	4.03	4.05	4861800
2005-11-15	4.07	4.07	3.92	3.94	3861000
2005-11-16	3.92	3.95	3.81	3.89	4549500
2005-11-17	3.93	3.95	3.78	3.89	6262650
2005-11-18	3.89	4.07	3.86	4.02	4920600
2005-11-21	4.04	4.07	3.95	4.05	2934150
2005-11-22	4.07	4.10	4.00	4.09	2009100
2005-11-23	4.11	4.12	4.03	4.07	2045250
2005-11-25	4.12	4.12	3.93	3.97	1896000
2005-11-28	3.98	4.04	3.97	4.01	2454750
2005-11-29	4.04	4.04	3.90	3.97	2479500
2005-11-30	3.98	4.02	3.89	3.91	4431450
2005-12-01	3.91	4.02	3.90	3.91	2929950
2005-12-02	3.90	3.99	3.87	3.96	2164650
2005-12-05	3.95	3.98	3.87	3.91	2414250
2005-12-06	3.90	3.93	3.83	3.87	2898150
2005-12-07	3.84	3.87	3.81	3.87	1901100
2005-12-08	3.87	3.87	3.77	3.82	4024500
2005-12-09	3.79	3.93	3.79	3.87	3939300
2005-12-12	3.86	3.90	3.83	3.87	5237700
2005-12-13	3.84	3.87	3.79	3.86	3776550
2005-12-14	3.84	3.88	3.72	3.79	4804050
2005-12-15	3.83	4.14	3.81	4.12	11704500
2005-12-16	4.10	4.14	4.03	4.09	7075200
2005-12-19	4.14	4.15	3.91	3.94	5324100
2005-12-20	3.91	4.00	3.87	3.89	3920100
2005-12-21	3.95	3.99	3.90	3.97	2227800
2005-12-22	4.00	4.08	3.95	4.04	5521200
2005-12-23	4.02	4.11	4.01	4.07	1696500
2005-12-27	4.12	4.16	4.07	4.11	3555150
2005-12-28	4.12	4.17	4.08	4.13	4092600
2005-12-29	4.11	4.15	4.07	4.10	2340450
2005-12-30	4.06	4.12	4.03	4.07	3497850
2006-01-03	4.09	4.18	4.03	4.17	4552200
2006-01-04	4.18	4.37	4.07	4.34	6707100
2006-01-05	4.39	4.50	4.31	4.49	6893100
2006-01-06	4.50	4.58	4.41	4.54	4782000
2006-01-09	6.80	6.83	6.67	6.79	2330200
2006-01-10	6.68	6.84	6.66	6.81	2721600
2006-01-11	6.77	6.81	6.68	6.76	3169200
2006-01-12	6.71	6.80	6.58	6.71	1898000
2006-01-13	6.73	6.75	6.53	6.58	2045500
2006-01-17	6.53	6.57	6.41	6.46	2251100
2006-01-18	6.41	6.63	6.35	6.60	4082100
2006-01-19	6.65	7.00	6.65	6.97	3382700
2006-01-20	6.99	7.00	6.69	6.74	2614600
2006-01-23	6.70	6.77	6.59	6.71	2347300
2006-01-24	6.75	7.00	6.74	6.85	2916100
2006-01-25	6.90	7.00	6.43	6.54	5799000
2006-01-26	6.53	6.62	6.45	6.56	1975500
2006-01-27	6.66	6.69	6.50	6.53	2454300
2006-01-30	6.50	6.51	6.35	6.35	2652700
2006-01-31	6.41	6.41	6.20	6.26	3578500
2006-02-01	6.22	6.49	6.22	6.44	2846100
2006-02-02	6.38	6.42	6.25	6.30	2390100
2006-02-03	6.31	6.32	6.20	6.26	2424600
2006-02-06	6.61	6.79	6.46	6.51	3849000
2006-02-07	6.50	6.54	6.42	6.48	2639600
2006-02-08	6.53	6.60	6.48	6.58	2483200
2006-02-09	6.50	6.62	6.49	6.56	2532400
2006-02-10	6.60	6.60	6.44	6.56	2389100
2006-02-13	6.45	6.53	6.25	6.30	3371700
2006-02-14	6.37	6.48	6.33	6.45	2950600
2006-02-15	6.48	6.48	6.39	6.45	1691800
2006-02-16	6.41	6.52	6.40	6.45	1714600
2006-02-17	6.28	6.45	6.17	6.36	1957100
2006-02-21	6.41	6.50	6.26	6.26	2458300
2006-02-22	6.31	6.40	6.28	6.37	2575400
2006-02-23	6.34	6.39	6.21	6.24	1630100
2006-02-24	6.22	6.29	6.17	6.22	2187400
2006-02-27	6.28	6.30	6.18	6.21	2239400
2006-02-28	15.10	15.87	15.10	15.22	1084000
2006-03-01	15.30	15.45	15.19	15.38	874200
2006-03-02	15.32	15.50	14.82	15.04	1726300
2006-03-03	14.89	15.37	14.89	15.05	1401800
2006-03-06	14.98	15.10	14.81	14.91	878000
2006-03-07	14.95	15.06	14.89	15.00	978400
2006-03-08	15.00	15.03	14.64	14.84	660500
2006-03-09	14.84	14.84	14.24	14.40	1170200
2006-03-10	14.41	15.09	14.40	15.02	952600
2006-03-13	15.00	15.21	15.00	15.15	814700
2006-03-14	15.05	15.60	14.93	15.58	968600
2006-03-15	15.58	15.95	15.50	15.87	950600
2006-03-16	15.98	16.06	15.80	16.03	878900
2006-03-17	16.12	16.13	15.48	15.61	1990300
2006-03-20	15.58	15.88	15.50	15.67	573300
2006-03-21	15.52	16.22	15.52	15.55	661200
2006-03-22	15.50	15.87	15.43	15.71	875700
2006-03-23	15.60	15.81	15.53	15.78	684500
2006-03-24	15.77	16.02	15.77	15.90	592800
2006-03-27	15.86	16.01	15.85	15.98	373400
2006-03-28	15.92	16.02	15.63	15.88	908100
2006-03-29	15.88	16.31	15.76	16.14	1298800
2006-03-30	16.20	16.61	16.13	16.20	645500
2006-03-31	16.18	16.43	16.16	16.33	766300
2006-04-03	16.39	16.52	16.11	16.14	854500
2006-04-04	16.12	16.42	15.99	16.17	589200
2006-04-05	16.17	16.42	16.02	16.36	699000
2006-04-06	16.30	16.56	16.15	16.54	803700
2006-04-07	16.51	16.60	16.17	16.46	976500
2006-04-10	16.39	16.63	16.38	16.45	798600
2006-04-11	16.50	16.50	15.89	16.07	1107700
2006-04-12	16.04	16.41	15.94	16.28	467500
2006-04-13	16.25	16.35	16.04	16.12	523800
2006-04-17	16.05	16.33	16.00	16.30	570200
2006-04-18	16.30	16.31	16.15	16.25	1020300
2006-04-19	16.05	16.38	16.05	16.26	829700
2006-04-20	16.25	16.43	16.17	16.30	1057200
2006-04-21	16.43	16.45	15.79	16.09	903000
2006-04-24	16.13	16.13	15.76	16.03	551700
2006-04-25	16.00	16.27	15.87	16.12	629500
2006-04-26	15.53	15.65	14.40	14.82	6107400
2006-04-27	14.84	15.14	14.55	14.80	1736900
2006-04-28	14.79	15.10	14.72	14.94	1268000
2006-05-01	14.91	15.09	14.54	14.55	1223900
2006-05-02	14.65	14.73	14.45	14.51	766200
2006-05-03	14.48	14.72	14.36	14.40	962900
2006-05-04	14.46	14.61	14.40	14.60	1001800
2006-05-05	14.63	14.70	14.41	14.49	954000
2006-05-08	14.51	14.98	14.50	14.80	680900
2006-05-09	14.72	14.82	14.28	14.33	682500
2006-05-10	14.36	14.61	14.35	14.46	816900
2006-05-11	14.39	14.46	13.90	13.95	741900
2006-05-12	13.97	14.16	13.85	14.09	847700
2006-05-15	14.04	14.28	13.93	14.02	1288600
2006-05-16	14.05	14.15	13.91	13.91	892900
2006-05-17	13.83	13.96	13.46	13.61	1311400
2006-05-18	13.62	13.94	13.35	13.39	1013600
2006-05-19	13.40	13.54	13.13	13.28	1206900
2006-05-22	13.24	13.70	13.19	13.48	1003600
2006-05-23	13.51	13.77	13.15	13.22	948400
2006-05-24	13.19	13.70	13.04	13.29	1003300
2006-05-25	13.41	13.47	13.15	13.30	590900
2006-05-26	13.38	13.44	13.16	13.26	502500
2006-05-30	13.25	13.34	12.93	12.94	547400
2006-05-31	12.94	13.42	12.80	13.34	994700
2006-06-01	13.42	13.78	13.33	13.78	743100
2006-06-02	13.78	13.93	13.22	13.38	1149700
2006-06-05	13.33	13.42	13.14	13.20	1001300
2006-06-06	13.22	13.30	12.99	13.19	1394500
2006-06-07	13.25	13.58	13.17	13.40	1476600
2006-06-08	13.46	13.47	12.87	13.22	1226200
2006-06-09	13.30	13.40	12.87	13.07	1495500
2006-06-12	13.06	13.11	12.63	12.71	827400
2006-06-13	12.66	13.04	12.30	12.45	2228700
2006-06-14	12.41	12.64	12.12	12.40	1046200
2006-06-15	12.47	12.85	12.45	12.78	1019300
2006-06-16	12.80	12.85	12.35	12.43	2641000
2006-06-19	12.41	12.57	12.34	12.45	787400
2006-06-20	12.36	12.60	12.16	12.17	946700
2006-06-21	12.22	12.32	12.05	12.29	1462200
2006-06-22	12.32	12.36	12.05	12.24	1049600
2006-06-23	12.18	12.32	12.04	12.21	552500
2006-06-26	12.26	12.26	11.88	12.07	1395700
2006-06-27	12.11	12.12	11.66	11.73	1493300
2006-06-28	11.71	11.91	11.69	11.82	1266000
2006-06-29	11.85	12.48	11.83	12.46	1594900
2006-06-30	12.46	12.85	12.46	12.71	2483600
2006-07-03	12.70	12.91	12.70	12.91	669500
2006-07-05	12.84	12.88	12.48	12.59	1315600
2006-07-06	12.65	12.76	12.55	12.69	745900
2006-07-07	12.60	12.94	12.60	12.68	1232561
2006-07-10	12.68	13.05	12.68	13.02	1777360
2006-07-11	12.97	13.34	12.73	13.20	2060865
2006-07-12	13.13	13.20	12.86	13.02	1368674
2006-07-13	12.97	13.05	12.58	12.61	1414474
2006-07-14	12.57	12.66	12.37	12.53	674489
2006-07-17	12.50	12.92	12.36	12.47	465724
2006-07-18	12.50	12.82	12.34	12.82	764469
2006-07-19	12.84	13.28	12.83	13.06	865184
2006-07-20	13.03	13.05	12.53	12.54	893661
2006-07-21	12.56	12.64	12.22	12.45	1301494
2006-07-24	12.58	13.17	12.29	13.07	1059264
2006-07-25	13.07	13.48	12.94	13.48	1681225
2006-07-26	14.18	14.91	13.87	14.83	3892469
2006-07-27	14.78	15.21	14.78	14.93	2026379
2006-07-28	14.78	15.25	14.71	15.22	1539583
2006-07-31	15.13	15.47	14.98	15.46	1401214
2006-08-01	15.31	15.43	14.91	15.21	1267078
2006-08-02	15.22	15.49	15.04	15.22	1055198
2006-08-03	15.11	15.27	14.92	15.19	1098330
2006-08-04	15.42	15.49	14.39	14.72	1922087
2006-08-07	14.56	14.70	14.28	14.49	1279198
2006-08-08	14.51	14.54	14.19	14.24	1185964
2006-08-09	14.41	14.62	14.33	14.35	1049849
2006-08-10	14.28	14.86	14.24	14.61	1139008
2006-08-11	14.56	14.64	14.24	14.33	411412
2006-08-14	14.50	14.88	14.38	14.44	580104
2006-08-15	14.65	15.17	14.58	15.13	732561
2006-08-16	15.15	15.44	14.95	15.40	786059
2006-08-17	15.30	15.60	15.27	15.53	562617
2006-08-18	15.60	15.70	15.24	15.62	722137
2006-08-21	15.60	15.66	15.10	15.40	592846
2006-08-22	15.44	15.62	15.27	15.50	518766
2006-08-23	15.48	15.93	15.48	15.80	1137624
2006-08-24	15.80	15.94	15.50	15.80	1335533
2006-08-25	15.80	15.83	15.41	15.52	798105
2006-08-28	15.56	15.72	15.45	15.67	1527696
2006-08-29	15.69	15.96	15.42	15.86	1204428
2006-08-30	15.93	16.05	15.85	15.92	1086894
2006-08-31	15.88	16.13	15.84	16.11	1019587
2006-09-01	16.04	16.38	15.92	16.15	885709
2006-09-05	16.11	16.18	15.84	16.00	944344
2006-09-06	15.93	16.05	15.80	15.91	912805
2006-09-07	15.91	16.45	15.76	16.03	1540065
2006-09-08	16.23	16.40	16.06	16.27	1393262
2006-09-11	16.23	16.38	16.02	16.36	809499
2006-09-12	16.40	16.68	16.26	16.58	1274658
2006-09-13	16.63	16.85	16.55	16.83	798637
2006-09-14	16.68	17.00	16.65	16.87	1300061
2006-09-15	17.00	17.03	16.75	16.81	1812281
2006-09-18	16.80	17.18	16.73	16.99	1614472
2006-09-19	17.00	17.12	16.70	17.09	1404819
2006-09-20	17.20	17.86	17.20	17.77	2241538
2006-09-21	17.91	17.92	17.34	17.49	1730319
2006-09-22	17.39	17.51	17.20	17.28	728512
2006-09-25	17.38	17.79	17.30	17.59	2401605
2006-09-26	17.73	17.73	17.36	17.67	1904456
2006-09-27	17.57	17.83	17.46	17.55	1047445
2006-09-28	17.50	17.61	17.30	17.50	413449
2006-09-29	17.56	17.76	17.37	17.46	1357009
2006-10-02	17.40	17.58	17.15	17.26	1258456
2006-10-03	17.28	17.66	17.13	17.40	632841
2006-10-04	17.33	17.76	17.18	17.68	1031375
2006-10-05	17.73	18.00	17.54	17.94	772851
2006-10-06	17.82	18.00	17.52	17.99	743920
2006-10-09	18.00	18.26	17.91	18.24	1687135
2006-10-10	20.00	20.27	19.33	19.84	8670446
2006-10-11	19.80	19.94	19.60	19.84	2257465
2006-10-12	19.96	20.00	19.68	19.78	1801520
2006-10-13	19.74	19.85	19.69	19.71	1180418
2006-10-16	19.65	19.85	19.53	19.60	1694815
2006-10-17	19.40	19.50	19.12	19.38	857800
2006-10-18	19.53	20.06	19.43	20.04	1885500
2006-10-19	19.94	20.17	19.87	20.08	1315222
2006-10-20	20.13	20.20	19.46	19.87	1265789
2006-10-23	19.78	20.07	19.58	19.68	1254690
2006-10-24	19.05	19.58	18.89	19.49	1227216
2006-10-25	19.58	20.02	19.57	19.92	1250279
2006-10-26	19.89	20.05	19.48	19.77	1175173
2006-10-27	19.66	19.77	19.19	19.30	1182510
2006-10-30	19.15	19.50	18.82	19.33	1342300
2006-10-31	19.46	19.57	19.17	19.54	1243845
2006-11-01	18.77	19.02	18.28	18.94	4651897
2006-11-02	18.71	18.91	18.23	18.59	3049273
2006-11-03	18.58	18.75	18.40	18.61	1579765
2006-11-06	18.58	18.83	18.42	18.68	1717746
2006-11-07	18.67	18.78	18.31	18.38	1431388
2006-11-08	18.36	18.69	18.03	18.62	1684053
2006-11-09	18.77	19.04	18.38	19.02	2809737
2006-11-10	18.72	19.07	18.35	19.06	2220136
2006-11-13	19.12	19.67	18.90	19.63	2086536
2006-11-14	19.60	19.70	19.24	19.66	1706190
2006-11-15	19.72	19.75	19.50	19.74	1427596
2006-11-16	19.67	19.79	19.46	19.62	901192
2006-11-17	19.66	19.83	19.34	19.81	875577
2006-11-20	19.69	19.94	19.51	19.91	1220945
2006-11-21	19.89	20.00	19.70	19.79	927303
2006-11-22	19.77	19.80	19.52	19.74	478556
2006-11-24	19.57	19.78	19.52	19.62	239417
2006-11-27	19.55	19.59	18.90	19.09	1205490
2006-11-28	18.90	19.02	18.73	19.00	1446513
2006-11-29	18.99	19.25	18.96	19.22	701677
2006-11-30	19.18	19.57	19.08	19.36	1313676
2006-12-01	19.36	19.45	18.72	18.95	1481254
2006-12-04	19.04	19.45	18.86	19.33	1102703
2006-12-05	19.47	19.50	19.16	19.35	911560
2006-12-06	19.29	19.35	19.02	19.20	584117
2006-12-07	19.20	19.24	18.80	18.95	715291
2006-12-08	18.90	19.25	18.65	19.09	714129
2006-12-11	19.02	19.30	18.93	18.96	1111032
2006-12-12	19.01	19.28	18.93	19.15	943492
2006-12-13	19.30	19.36	18.74	18.83	1077903
2006-12-14	18.84	19.35	18.83	19.10	975457
2006-12-15	19.08	19.31	18.92	19.00	1225754
2006-12-18	18.98	19.05	18.39	18.44	1082123
2006-12-19	18.31	18.54	18.17	18.42	1087292
2006-12-20	18.40	18.99	18.39	18.71	751791
2006-12-21	18.43	18.49	18.03	18.15	1188062
2006-12-22	18.16	18.29	18.10	18.15	845421
2006-12-26	18.09	18.25	18.08	18.21	466624
2006-12-27	18.28	18.30	18.14	18.20	634424
2006-12-28	18.10	18.27	18.10	18.16	851105
2006-12-29	18.11	18.32	17.98	18.02	14604322
2007-01-03	18.07	18.23	17.34	17.83	3662512
2007-01-04	17.74	18.06	17.64	18.01	2035028
2007-01-05	18.01	18.01	17.50	17.72	1586777
2007-01-08	17.72	18.14	17.61	17.92	2075222
2007-01-09	17.99	17.99	17.61	17.68	1413104
2007-01-10	17.57	17.82	17.54	17.71	1424783
2007-01-11	17.75	18.13	17.69	17.88	1098214
2007-01-12	17.84	18.06	17.54	17.94	1396731
2007-01-16	17.99	18.13	17.70	17.80	1147752
2007-01-17	17.81	17.93	17.63	17.70	1007145
2007-01-18	17.67	17.75	17.45	17.50	1851360
2007-01-19	17.50	17.63	17.31	17.47	1470677
2007-01-22	17.50	17.53	17.28	17.30	1209502
2007-01-23	17.33	18.07	17.21	17.90	2412427
2007-01-24	18.44	19.74	18.09	19.35	5992526
2007-01-25	19.30	19.61	18.80	19.25	2523825
2007-01-26	19.26	19.94	19.17	19.82	2321116
2007-01-29	19.75	19.81	19.50	19.72	1631625
2007-01-30	19.68	20.00	19.39	19.98	1854055
2007-01-31	19.90	19.98	19.64	19.82	1474198
2007-02-01	19.95	20.18	19.88	20.00	1227369
2007-02-02	20.00	20.00	19.82	19.92	928940
2007-02-05	19.95	19.95	19.70	19.90	1011925
2007-02-06	19.92	19.95	19.62	19.90	887919
2007-02-07	19.88	20.00	19.63	19.98	1285083
2007-02-08	19.92	19.98	19.83	19.91	753926
2007-02-09	19.85	19.92	19.55	19.64	707379
2007-02-12	19.80	19.80	19.39	19.62	549869
2007-02-13	19.73	19.91	19.42	19.89	1065598
2007-02-14	19.87	20.00	19.73	19.75	937006
2007-02-15	19.73	19.76	19.49	19.65	1086319
2007-02-16	19.65	19.65	19.00	19.44	1619906
2007-02-20	19.32	19.58	19.30	19.44	1711846
2007-02-21	19.35	19.98	19.31	19.98	1593886
2007-02-22	19.97	20.56	19.97	20.29	2882368
2007-02-23	20.21	20.22	19.93	20.08	1343279
2007-02-26	20.07	20.20	20.04	20.18	1336652
2007-02-27	19.93	20.06	19.35	19.46	2387741
2007-02-28	19.48	19.49	18.85	19.07	1606608
2007-03-01	18.81	19.11	18.50	18.94	1223188
2007-03-02	18.88	19.01	18.49	18.60	999940
2007-03-05	18.42	18.85	18.33	18.44	1543139
2007-03-06	18.46	18.82	18.41	18.73	1263584
2007-03-07	18.68	18.83	18.52	18.71	1372401
2007-03-08	18.88	18.94	18.61	18.80	1151251
2007-03-09	18.94	19.01	18.75	18.85	1299307
2007-03-12	18.87	19.20	18.77	19.07	790196
2007-03-13	19.01	19.01	18.65	18.76	1873273
2007-03-14	18.63	18.96	18.45	18.82	1275613
2007-03-15	18.86	19.06	18.75	18.82	572559
2007-03-16	18.90	18.90	18.65	18.80	1415804
2007-03-19	18.84	18.99	18.78	18.99	1688364
2007-03-20	18.93	19.36	18.89	19.29	990759
2007-03-21	19.30	19.80	19.15	19.77	1022189
2007-03-22	19.80	19.86	19.45	19.83	883119
2007-03-23	19.74	19.82	19.45	19.57	773288
2007-03-26	19.56	19.62	19.23	19.54	869391
2007-03-27	19.42	19.46	19.22	19.33	1388903
2007-03-28	19.23	19.42	19.16	19.27	1298607
2007-03-29	19.34	19.41	18.76	19.02	868744
2007-03-30	19.05	19.16	18.80	19.00	1133209
2007-04-02	19.05	19.09	18.74	18.91	993309
2007-04-03	18.92	19.05	18.66	18.70	1520846
2007-04-04	18.78	18.79	18.40	18.46	1991841
2007-04-05	18.55	18.74	18.42	18.71	1766040
2007-04-09	18.75	18.76	18.41	18.66	1068848
2007-04-10	18.65	19.01	18.65	18.98	1220815
2007-04-11	19.02	19.05	18.80	18.94	953078
2007-04-12	18.86	19.33	18.83	19.28	1401729
2007-04-13	19.19	19.38	19.02	19.28	1954030
2007-04-16	19.35	19.51	19.18	19.27	1224499
2007-04-17	19.25	19.27	18.96	19.09	1364012
2007-04-18	19.06	19.06	18.75	18.88	1303092
2007-04-19	18.72	19.05	18.54	18.92	868530
2007-04-20	19.15	19.22	18.93	19.16	951213
2007-04-23	19.03	19.07	18.71	18.78	2469507
2007-04-24	18.80	18.96	18.56	18.89	2885928
2007-04-25	18.39	18.60	17.65	18.34	5208301
2007-04-26	18.34	18.53	18.29	18.51	1871225
2007-04-27	18.53	18.56	18.32	18.42	1278540
2007-04-30	18.39	18.45	17.76	17.77	2148544
2007-05-01	17.76	17.89	17.56	17.73	1771842
2007-05-02	17.64	17.98	17.58	17.90	1451034
2007-05-03	17.88	18.01	17.68	17.89	1374474
2007-05-04	17.90	18.06	17.73	18.05	1704119
2007-05-07	18.01	18.10	18.00	18.02	664104
2007-05-08	17.95	18.06	17.67	18.01	984784
2007-05-09	17.91	18.10	17.79	18.02	1116349
2007-05-10	17.95	18.08	17.76	18.01	1891029
2007-05-11	18.14	18.39	18.00	18.29	896953
2007-05-14	18.26	18.55	18.09	18.13	1016164
2007-05-15	18.08	18.36	17.89	17.93	806674
2007-05-16	18.00	18.27	17.95	18.21	919329
2007-05-17	18.12	18.17	17.80	17.87	1280537
2007-05-18	17.96	18.08	17.74	18.04	1195391
2007-05-21	17.92	18.39	17.91	18.37	1090264
2007-05-22	18.33	18.81	18.33	18.64	1782469
2007-05-23	18.69	18.79	18.38	18.40	1455445
2007-05-24	18.36	18.50	17.82	17.94	1073719
2007-05-25	17.97	18.14	17.86	17.98	863304
2007-05-29	18.02	18.14	17.93	18.08	881363
2007-05-30	17.92	18.26	17.81	18.25	962923
2007-05-31	18.35	18.68	18.20	18.68	1734243
2007-06-01	18.75	19.24	18.75	19.07	2181852
2007-06-04	19.05	19.21	18.95	19.16	1669947
2007-06-05	19.10	19.40	18.89	19.38	2116511
2007-06-06	19.21	19.36	19.10	19.18	1285795
2007-06-07	19.08	19.27	19.00	19.09	1750199
2007-06-08	19.05	19.30	18.99	19.29	1283910
2007-06-11	19.21	19.57	19.21	19.44	991212
2007-06-12	19.29	19.57	19.25	19.31	1094946
2007-06-13	19.41	19.59	19.31	19.56	1051927
2007-06-14	19.52	20.02	19.37	19.96	1591528
2007-06-15	20.18	20.73	20.13	20.56	3165003
2007-06-18	20.57	20.60	20.39	20.52	1094949
2007-06-19	20.40	20.78	20.40	20.69	980595
2007-06-20	20.69	20.75	20.32	20.39	762324
2007-06-21	20.20	20.55	20.04	20.42	913248
2007-06-22	20.41	20.50	20.26	20.34	1551554
2007-06-25	20.35	20.57	20.11	20.28	876177
2007-06-26	21.09	21.48	20.67	21.40	3980307
2007-06-27	21.33	21.81	21.03	21.77	2246220
2007-06-28	21.71	21.79	21.58	21.64	1542442
2007-06-29	21.67	21.75	21.43	21.61	1590451
2007-07-02	21.58	21.70	21.45	21.68	842979
2007-07-03	21.53	21.69	21.32	21.44	665557
2007-07-05	21.27	21.60	21.22	21.57	1421218
2007-07-06	17.43	17.80	16.86	17.23	21589994
2007-07-09	17.28	17.62	17.10	17.59	5659824
2007-07-10	17.51	17.58	17.13	17.13	3562490
2007-07-11	17.15	17.53	17.02	17.40	2920517
2007-07-12	17.52	17.67	17.40	17.65	2051847
2007-07-13	17.58	17.61	17.38	17.48	2025521
2007-07-16	17.39	17.89	17.35	17.50	2847400
2007-07-17	17.44	17.82	17.42	17.79	1354758
2007-07-18	17.72	17.88	17.51	17.82	2222570
2007-07-19	17.94	18.52	17.90	18.45	2023694
2007-07-20	18.45	18.93	18.40	18.68	4401767
2007-07-23	18.59	18.93	18.48	18.50	3036052
2007-07-24	17.71	18.18	17.42	17.51	4400984
2007-07-25	17.98	18.24	17.80	17.90	4205863
2007-07-26	17.71	18.07	17.44	17.47	6342197
2007-07-27	17.48	17.98	17.29	17.73	5132986
2007-07-30	17.79	17.94	17.42	17.81	2350196
2007-07-31	17.96	18.00	17.61	17.63	1676024
2007-08-01	17.61	18.17	17.36	18.09	2901426
2007-08-02	18.10	18.30	17.73	17.94	3059239
2007-08-03	18.02	18.04	17.20	17.24	2880542
2007-08-06	17.31	17.49	16.16	16.61	5524485
2007-08-07	16.50	16.69	15.83	16.60	6242529
2007-08-08	16.94	17.74	16.74	16.98	4121424
2007-08-09	16.82	17.01	16.51	16.60	3451561
2007-08-10	16.32	17.06	16.27	16.80	2682187
2007-08-13	16.88	17.10	16.36	16.76	2310979
2007-08-14	16.67	16.91	16.33	16.39	1611669
2007-08-15	16.32	16.78	16.32	16.35	1586178
2007-08-16	16.24	16.60	15.65	16.08	2481990
2007-08-17	16.67	17.01	16.00	16.69	1579759
2007-08-20	16.69	17.00	16.42	16.76	1001858
2007-08-21	16.75	17.10	16.70	16.82	1130548
2007-08-22	16.83	17.14	16.71	16.91	794802
2007-08-23	17.00	17.09	16.35	16.58	1193864
2007-08-24	16.78	17.00	16.49	16.97	1042776
2007-08-27	17.00	17.09	16.67	16.99	880097
2007-08-28	16.89	17.09	16.71	16.77	1143430
2007-08-29	16.95	17.36	16.67	17.35	814298
2007-08-30	17.20	17.69	17.20	17.31	664252
2007-08-31	17.46	17.69	17.23	17.61	674125
2007-09-04	17.63	17.99	17.43	17.83	1963981
2007-09-05	17.80	17.87	17.35	17.81	1717650
2007-09-06	17.78	17.84	17.34	17.66	1460911
2007-09-07	17.51	17.65	17.29	17.61	1494214
2007-09-10	17.65	17.73	16.88	16.99	1854828
2007-09-11	17.13	17.31	16.92	17.05	2042621
2007-09-12	17.02	17.04	16.59	16.60	1525029
2007-09-13	16.65	16.87	16.50	16.77	1535747
2007-09-14	16.67	16.86	16.42	16.85	756051
2007-09-17	16.78	16.88	16.53	16.57	1276430
2007-09-18	16.72	16.88	16.38	16.87	1240908
2007-09-19	17.01	17.11	16.81	16.84	1441849
2007-09-20	16.79	16.90	16.70	16.72	1316429
2007-09-21	16.85	17.02	16.44	16.55	2626831
2007-09-24	16.33	16.82	16.26	16.39	1583071
2007-09-25	16.30	16.83	16.21	16.80	2388915
2007-09-26	16.97	17.56	16.75	17.48	3208113
2007-09-27	17.50	17.77	17.42	17.76	1299060
2007-09-28	17.81	18.07	17.35	17.42	1545672
2007-10-01	17.42	17.60	17.40	17.46	1664008
2007-10-02	17.48	17.87	17.46	17.82	2774584
2007-10-03	17.69	18.06	17.55	18.05	1590487
2007-10-04	18.04	18.67	18.00	18.29	2958993
2007-10-05	18.49	18.91	18.38	18.89	1528394
2007-10-08	18.82	19.06	18.70	18.92	853569
2007-10-09	19.00	19.37	18.78	19.29	2249193
2007-10-10	19.18	19.27	18.82	19.04	1039133
2007-10-11	19.17	19.17	18.67	18.79	982287
2007-10-12	18.85	19.13	18.71	19.00	1625055
2007-10-15	18.96	19.00	18.24	18.44	1973529
2007-10-16	18.48	18.52	18.10	18.22	1734214
2007-10-17	18.31	18.64	17.95	18.30	1047463
2007-10-18	18.21	18.24	17.95	18.16	1143721
2007-10-19	18.16	18.19	17.52	17.55	818947
2007-10-22	17.49	18.01	17.31	17.91	710221
2007-10-23	18.00	18.07	17.68	18.01	871957
2007-10-24	17.91	17.94	17.36	17.86	1421583
2007-10-25	17.90	18.13	17.66	17.99	1331191
2007-10-26	18.18	18.32	17.71	17.87	945561
2007-10-29	17.89	18.11	17.75	18.05	1055759
2007-10-30	18.06	18.06	17.61	17.72	1288739
2007-10-31	19.24	19.39	18.70	19.10	7458639
2007-11-01	19.39	19.49	18.75	18.77	3147214
2007-11-02	18.86	19.31	18.82	19.23	2525135
2007-11-05	19.10	19.51	19.00	19.41	1842937
2007-11-06	19.41	19.47	18.96	19.13	1638738
2007-11-07	18.84	19.06	18.54	18.58	1524179
2007-11-08	18.71	18.89	18.30	18.87	1762643
2007-11-09	18.62	18.76	18.16	18.20	1280866
2007-11-12	18.10	18.82	18.04	18.26	1696044
2007-11-13	18.31	18.56	18.20	18.42	1350852
2007-11-14	18.55	18.60	18.23	18.36	1164863
2007-11-15	18.34	18.43	17.85	17.96	1421593
2007-11-16	17.98	18.17	17.61	18.00	1015292
2007-11-19	17.83	18.37	17.16	17.29	2417454
2007-11-20	17.17	17.35	16.61	16.92	1102285
2007-11-21	16.84	17.02	16.11	16.67	1546673
2007-11-23	16.81	16.99	16.48	16.83	368774
2007-11-26	16.78	16.90	16.35	16.47	1588388
2007-11-27	16.51	16.59	16.25	16.54	1256817
2007-11-28	16.70	17.09	16.58	17.01	958077
2007-11-29	16.97	17.40	16.71	16.92	614856
2007-11-30	17.13	17.13	16.44	16.70	1065156
2007-12-03	16.91	17.16	16.71	16.93	1155404
2007-12-04	16.80	17.34	16.58	17.28	1430930
2007-12-05	17.60	17.61	17.41	17.50	1689446
2007-12-06	17.54	17.87	17.40	17.87	1089456
2007-12-07	17.95	18.07	17.75	17.91	957484
2007-12-10	17.91	18.17	17.63	17.94	970665
2007-12-11	17.97	18.08	17.34	17.39	1066330
2007-12-12	17.77	18.04	17.50	17.68	1023326
2007-12-13	17.56	17.69	17.33	17.56	1201378
2007-12-14	17.35	18.08	17.26	17.89	1613684
2007-12-17	17.76	17.82	17.47	17.57	1012105
2007-12-18	17.77	17.90	17.30	17.67	910902
2007-12-19	17.67	17.88	17.49	17.67	686234
2007-12-20	17.84	18.16	17.46	18.16	786262
2007-12-21	18.48	18.65	18.31	18.35	2401042
2007-12-24	18.49	18.69	18.27	18.46	433772
2007-12-26	18.32	18.70	18.28	18.64	672020
2007-12-27	18.49	18.61	18.03	18.10	644175
2007-12-28	18.26	18.37	17.99	18.11	615600
2007-12-31	18.10	18.21	17.64	17.85	760669
2008-01-02	17.79	18.06	17.40	17.89	1481845
2008-01-03	17.91	18.22	17.81	17.99	1273512
2008-01-04	17.82	17.87	16.87	16.92	1423329
2008-01-07	16.98	17.28	16.73	16.93	1323510
2008-01-08	16.92	17.31	16.45	16.47	1057170
2008-01-09	16.41	16.63	15.75	16.17	1735111
2008-01-10	16.02	16.38	15.90	16.05	1257308
2008-01-11	15.99	16.26	15.73	16.13	1275814
2008-01-14	16.19	16.33	15.99	16.00	917515
2008-01-15	15.80	16.21	15.80	16.05	893467
2008-01-16	15.95	16.07	15.36	15.47	1464432
2008-01-17	15.51	15.76	14.95	14.97	1323624
2008-01-18	14.96	15.32	14.63	14.83	1512417
2008-01-22	14.38	14.90	13.83	14.07	2668174
2008-01-23	14.74	16.00	13.99	15.79	4459742
2008-01-24	15.92	16.26	15.31	15.80	2539501
2008-01-25	15.96	16.16	15.62	15.72	1276301
2008-01-28	15.63	16.14	15.54	16.11	1327027
2008-01-29	16.15	16.50	15.93	16.48	1725732
2008-01-30	16.35	16.81	16.21	16.42	3244174
2008-01-31	16.20	16.50	16.04	16.45	3691590
2008-02-01	16.45	16.95	16.37	16.79	2535434
2008-02-04	16.84	17.01	16.49	16.89	1393587
2008-02-05	16.47	16.82	16.17	16.19	1397703
2008-02-06	16.21	16.46	15.75	15.89	2022850
2008-02-07	15.83	16.46	15.55	16.26	2792206
2008-02-08	16.19	16.62	16.07	16.32	1707330
2008-02-11	16.30	16.54	16.20	16.42	1218033
2008-02-12	16.49	16.70	16.35	16.55	1101218
2008-02-13	16.55	16.95	16.54	16.92	986740
2008-02-14	16.98	16.98	16.25	16.32	1216421
2008-02-15	16.15	16.30	15.95	16.26	974686
2008-02-19	16.34	16.67	15.94	15.99	1001977
2008-02-20	15.98	16.06	15.77	16.02	962931
2008-02-21	16.15	16.30	15.61	15.73	1041670
2008-02-22	15.79	15.85	15.31	15.70	1119425
2008-02-25	15.71	15.77	15.38	15.72	1274954
2008-02-26	15.70	16.27	15.70	15.93	1045745
2008-02-27	15.72	15.85	15.53	15.62	1177462
2008-02-28	15.57	15.66	15.26	15.50	1036351
2008-02-29	15.35	15.43	15.14	15.31	1236129
2008-03-03	15.28	15.44	14.82	14.93	1255757
2008-03-04	14.81	15.03	14.69	14.95	1337573
2008-03-05	15.03	15.19	14.82	15.06	845201
2008-03-06	14.95	15.05	14.59	14.59	880396
2008-03-07	14.47	14.75	14.22	14.37	1276869
2008-03-10	14.36	14.50	13.68	13.68	1973063
2008-03-11	13.89	14.17	13.72	14.17	2821792
2008-03-12	14.24	14.58	14.01	14.35	1529547
2008-03-13	14.15	14.56	13.86	14.49	1725750
2008-03-14	14.63	14.70	14.23	14.38	1578261
2008-03-17	14.06	14.38	13.85	13.87	1644240
2008-03-18	14.13	14.82	14.05	14.77	2191408
2008-03-19	14.81	15.13	14.64	14.74	2044435
2008-03-20	14.88	15.29	14.75	15.15	3037845
2008-03-24	15.21	15.60	15.13	15.56	1745523
2008-03-25	15.63	16.70	15.63	16.40	3244638
2008-03-26	16.36	16.72	15.86	16.51	3046497
2008-03-27	16.62	16.62	15.81	15.86	1666534
2008-03-28	16.07	16.40	15.82	15.86	1071202
2008-03-31	15.92	16.11	15.70	15.98	1094718
2008-04-01	16.20	16.32	15.92	16.32	1132369
2008-04-02	16.26	16.26	15.90	15.98	1760816
2008-04-03	15.85	16.29	15.85	16.17	1017965
2008-04-04	16.21	16.21	15.80	15.82	1323368
2008-04-07	15.88	16.03	15.76	15.81	838798
2008-04-08	15.71	15.82	15.45	15.58	1117341
2008-04-09	15.50	15.55	14.89	14.98	1716935
2008-04-10	15.01	15.14	14.84	15.00	2284526
2008-04-11	14.81	15.03	14.75	14.85	1750297
2008-04-14	14.82	15.00	14.65	14.76	985650
2008-04-15	14.87	15.00	14.70	14.99	1746507
2008-04-16	15.00	15.40	14.96	15.37	1852016
2008-04-17	15.31	15.47	15.25	15.35	757529
2008-04-18	15.58	15.84	15.45	15.45	1013953
2008-04-21	15.27	15.89	14.98	15.20	1649595
2008-04-22	15.10	15.22	14.61	14.73	2120692
2008-04-23	16.14	16.28	15.35	16.15	4060579
2008-04-24	16.13	17.14	16.12	16.97	3217569
2008-04-25	16.83	17.34	16.83	17.28	1859692
2008-04-28	17.34	17.84	17.28	17.67	2697697
2008-04-29	17.68	18.20	17.49	17.91	2639994
2008-04-30	18.02	18.19	17.42	17.43	1674024
2008-05-01	17.43	18.26	17.43	18.20	1921894
2008-05-02	18.30	18.30	17.50	17.64	2055085
2008-05-05	17.45	18.01	17.45	17.81	1044881
2008-05-06	17.76	18.01	17.47	17.90	918307
2008-05-07	17.95	17.98	17.35	17.40	1239999
2008-05-08	17.50	18.20	17.47	17.94	2498684
2008-05-09	17.75	17.89	17.46	17.50	2295174
2008-05-12	17.61	17.88	17.23	17.88	1315174
2008-05-13	17.85	18.13	17.66	18.02	955697
2008-05-14	18.03	18.11	17.88	18.01	1126025
2008-05-15	17.96	18.13	17.81	18.09	710862
2008-05-16	18.20	18.21	17.75	18.14	1019227
2008-05-19	18.06	18.39	17.91	17.97	1134837
2008-05-20	17.87	18.28	17.87	18.15	1593830
2008-05-21	18.15	18.39	18.00	18.06	1887064
2008-05-22	18.13	18.32	17.95	18.15	1155475
2008-05-23	18.00	18.11	17.48	17.70	1269438
2008-05-27	17.82	18.97	17.73	18.95	2592806
2008-05-28	18.83	18.87	18.43	18.81	1301241
2008-05-29	18.72	19.13	18.62	18.85	1371526
2008-05-30	18.96	18.97	18.53	18.78	1446354
2008-06-02	18.74	18.97	18.45	18.96	1938382
2008-06-03	19.00	19.20	18.59	18.91	1924488
2008-06-04	18.71	18.95	18.40	18.72	1447060
2008-06-05	18.72	19.07	18.46	19.07	1010578
2008-06-06	18.89	19.14	18.70	18.82	1462965
2008-06-09	18.80	18.98	18.39	18.59	1426970
2008-06-10	18.43	18.84	18.38	18.49	1360316
2008-06-11	18.40	18.40	17.76	17.77	1016379
2008-06-12	17.93	18.03	17.55	17.64	1251388
2008-06-13	17.97	17.99	17.59	17.85	873057
2008-06-16	17.73	18.46	17.58	18.43	1345776
2008-06-17	18.50	18.83	18.37	18.66	1961932
2008-06-18	18.58	18.67	18.21	18.53	1410090
2008-06-19	18.53	18.81	18.29	18.69	1055754
2008-06-20	18.59	18.67	18.06	18.37	2127103
2008-06-23	18.49	18.55	18.01	18.01	802941
2008-06-24	17.90	18.19	17.67	17.71	1370017
2008-06-25	17.70	18.24	17.66	17.91	3387813
2008-06-26	17.64	17.83	17.28	17.32	1289121
2008-06-27	17.26	17.52	16.89	17.15	2658985
2008-06-30	17.17	17.33	16.67	16.67	1339355
2008-07-01	16.66	17.08	16.55	17.02	1361121
2008-07-02	16.97	17.08	16.42	16.63	1437808
2008-07-03	16.64	17.18	16.56	16.96	972420
2008-07-07	16.89	17.35	16.51	16.95	1320066
2008-07-08	16.64	17.61	16.64	17.60	1257367
2008-07-09	17.55	17.55	16.86	16.92	1195852
2008-07-10	17.10	18.26	16.94	17.97	2544234
2008-07-11	17.87	18.31	17.51	18.25	2270314
2008-07-14	18.31	18.34	17.65	17.67	1298747
2008-07-15	17.51	18.56	17.32	18.27	1791780
2008-07-16	18.35	18.68	18.11	18.56	1441134
2008-07-17	18.63	18.84	18.30	18.61	1355198
2008-07-18	18.60	19.45	18.34	19.40	2574369
2008-07-21	19.40	19.70	18.76	19.05	3261804
2008-07-22	18.93	19.57	18.93	19.57	2541388
2008-07-23	20.08	20.17	18.40	19.49	3152149
2008-07-24	19.65	19.89	19.19	19.30	2714088
2008-07-25	19.37	19.66	18.93	19.42	1361209
2008-07-28	19.41	19.64	19.09	19.22	1358374
2008-07-29	19.02	20.10	18.50	19.39	2499280
2008-07-30	19.56	19.99	19.20	19.60	2226764
2008-07-31	19.47	19.72	19.20	19.37	1322223
2008-08-01	19.38	19.78	19.02	19.63	1558579
2008-08-04	19.63	19.87	19.54	19.74	1833418
2008-08-05	19.93	20.24	19.67	20.18	1792636
2008-08-06	20.10	20.40	19.75	20.25	1563609
2008-08-07	20.04	20.43	20.02	20.12	1748663
2008-08-08	20.03	20.50	20.01	20.30	1676316
2008-08-11	20.30	21.21	20.30	20.81	2853942
2008-08-12	20.82	21.31	20.76	21.30	2146913
2008-08-13	21.09	21.49	20.94	21.17	1889591
2008-08-14	21.02	21.42	20.78	21.28	1144569
2008-08-15	21.50	21.54	20.94	21.09	1562757
2008-08-18	21.11	21.41	20.50	20.74	888381
2008-08-19	20.61	20.97	20.16	20.30	905312
2008-08-20	20.36	21.02	20.36	20.78	1264763
2008-08-21	20.57	20.92	20.20	20.35	776086
2008-08-22	20.54	20.84	20.25	20.71	709379
2008-08-25	20.50	20.50	20.03	20.33	1004886
2008-08-26	20.07	20.39	19.81	20.02	830070
2008-08-27	20.08	20.59	19.84	20.45	809105
2008-08-28	20.49	20.76	20.34	20.73	609395
2008-08-29	20.23	20.60	19.92	20.08	767820
2008-09-02	20.39	21.20	20.24	20.40	1776443
2008-09-03	20.27	20.75	20.11	20.24	1173461
2008-09-04	20.04	20.06	18.63	18.89	3830941
2008-09-05	18.65	19.14	18.55	18.99	2222024
2008-09-08	19.62	20.99	19.62	20.78	6409150
2008-09-09	20.83	21.24	20.20	20.42	2524924
2008-09-10	20.63	20.83	20.27	20.48	1444378
2008-09-11	20.17	20.21	19.47	19.74	2597698
2008-09-12	19.71	20.67	19.53	20.58	2368686
2008-09-15	19.81	20.19	19.11	19.13	2905084
2008-09-16	18.88	19.62	18.60	19.56	2398910
2008-09-17	19.30	19.94	18.34	18.45	2664112
2008-09-18	18.68	19.03	17.57	18.90	2620172
2008-09-19	20.23	20.46	18.86	19.26	3353516
2008-09-22	19.21	19.40	18.15	18.18	2324432
2008-09-23	18.23	19.08	18.19	18.76	1995343
2008-09-24	18.86	19.16	18.28	18.37	994574
2008-09-25	18.31	19.09	18.31	18.78	1504982
2008-09-26	18.27	18.53	17.92	18.34	2279628
2008-09-29	18.06	18.28	16.91	17.06	1936748
2008-09-30	17.30	18.44	16.87	18.40	2309804
2008-10-01	18.21	18.49	18.02	18.36	2402584
2008-10-02	18.30	18.60	17.24	17.30	2146455
2008-10-03	17.61	17.84	16.17	16.24	2501713
2008-10-06	16.00	16.11	14.60	15.32	2915314
2008-10-07	15.26	15.41	14.13	14.36	3908377
2008-10-08	14.04	15.41	14.00	14.61	2981922
2008-10-09	14.68	15.39	13.68	13.73	2032728
2008-10-10	13.36	14.00	12.60	13.54	3732535
2008-10-13	14.11	15.16	13.73	15.12	1432558
2008-10-14	15.23	15.46	13.83	14.40	2847400
2008-10-15	14.20	14.77	12.80	12.80	1912064
2008-10-16	12.87	13.95	12.24	13.92	1866267
2008-10-17	13.47	14.61	13.16	13.67	1293033
2008-10-20	13.91	14.51	13.56	14.46	1150492
2008-10-21	14.18	14.67	13.62	13.67	1361573
2008-10-22	13.59	13.62	12.64	13.00	1897296
2008-10-23	13.04	13.38	12.00	12.70	2131951
2008-10-24	11.75	12.64	11.40	12.33	1596098
2008-10-27	12.17	12.64	11.80	11.86	1341316
2008-10-28	12.10	13.38	11.58	12.99	2069599
2008-10-29	12.41	12.97	11.96	12.73	4125960
2008-10-30	13.03	13.07	12.00	12.45	2632807
2008-10-31	12.37	13.08	12.13	12.99	3658960
2008-11-03	12.99	13.54	12.75	13.19	1958442
2008-11-04	13.27	13.27	12.44	12.91	2611730
2008-11-05	12.75	13.02	12.27	12.30	2027353
2008-11-06	12.24	12.39	11.72	11.89	2393083
2008-11-07	12.06	12.29	11.90	12.16	1404417
2008-11-10	12.46	12.50	11.59	11.88	2365036
2008-11-11	11.74	11.92	11.45	11.64	1868464
2008-11-12	11.46	11.77	11.20	11.23	1725598
2008-11-13	11.30	11.72	10.36	11.65	3432894
2008-11-14	11.40	11.82	11.13	11.21	1895819
2008-11-17	11.05	11.48	10.83	11.15	1639847
2008-11-18	10.77	11.42	10.57	11.02	1634939
2008-11-19	11.04	11.18	10.27	10.27	1623609
2008-11-20	10.20	10.24	9.32	9.48	3216910
2008-11-21	9.61	10.04	8.40	10.03	4865287
2008-11-24	10.11	11.10	10.01	11.03	2448573
2008-11-25	11.11	11.14	10.59	11.04	1982964
2008-11-26	10.83	11.61	10.65	11.59	1604875
2008-11-28	11.47	11.56	11.09	11.56	386865
2008-12-01	11.16	11.61	10.67	10.77	1732851
2008-12-02	11.01	11.39	10.53	11.37	1787019
2008-12-03	11.09	11.76	10.56	11.58	1669140
2008-12-04	11.33	11.57	10.69	10.96	1827562
2008-12-05	10.76	11.65	10.46	11.58	2049073
2008-12-08	11.79	12.36	11.79	12.28	1484664
2008-12-09	12.16	12.66	11.72	11.93	1710642
2008-12-10	12.05	12.41	11.80	12.06	1507134
2008-12-11	11.92	12.07	10.93	11.08	1676980
2008-12-12	10.91	11.45	10.59	11.27	1826199
2008-12-15	11.33	11.33	10.64	10.88	1090866
2008-12-16	11.15	11.57	10.88	11.52	1439713
2008-12-17	11.30	11.52	11.13	11.34	2170096
2008-12-18	11.40	11.69	11.33	11.57	1995695
2008-12-19	11.81	12.27	11.79	12.08	3463745
2008-12-22	12.08	12.08	11.49	11.71	1867117
2008-12-23	11.75	11.81	11.50	11.64	1304438
2008-12-24	11.63	11.68	11.47	11.65	423740
2008-12-26	11.66	11.92	11.56	11.90	560449
2008-12-29	11.90	11.99	11.71	11.89	903967
2008-12-30	11.90	12.24	11.88	12.22	1157003
2008-12-31	12.29	12.75	12.26	12.65	1485399
2009-01-02	12.66	12.83	12.43	12.73	2093357
2009-01-05	12.76	12.87	12.53	12.72	1360937
2009-01-06	12.85	13.41	12.53	13.23	1733440
2009-01-07	12.93	13.08	12.67	12.85	1144523
2009-01-08	11.08	11.48	10.17	10.39	8203479
2009-01-09	10.33	10.58	9.73	10.03	5647598
2009-01-12	10.06	10.20	9.68	9.87	2513816
2009-01-13	9.87	9.95	9.56	9.86	2223464
2009-01-14	9.72	9.84	9.25	9.37	2668509
2009-01-15	9.36	9.59	9.14	9.52	2056927
2009-01-16	9.65	9.93	9.44	9.64	2591361
2009-01-20	9.32	9.52	9.03	9.05	2212323
2009-01-21	9.20	9.56	8.97	9.52	1603439
2009-01-22	9.33	9.34	8.90	9.08	1966975
2009-01-23	8.90	9.34	8.71	9.23	2128945
2009-01-26	9.23	9.50	9.15	9.29	1541512
2009-01-27	9.29	9.53	9.18	9.41	1473009
2009-01-28	9.45	9.88	8.99	9.76	4607388
2009-01-29	9.63	9.63	9.13	9.30	2313588
2009-01-30	9.39	9.44	8.94	9.00	1336342
2009-02-02	9.07	9.29	8.94	9.23	1704931
2009-02-03	9.23	9.59	9.10	9.54	1486666
2009-02-04	9.52	9.98	9.42	9.57	1711357
2009-02-05	9.44	10.09	9.43	9.95	2093641
2009-02-06	9.95	10.45	9.84	10.43	1278548
2009-02-09	10.36	10.45	10.16	10.28	1039319
2009-02-10	10.17	10.48	9.79	9.85	1868782
2009-02-11	9.87	10.20	9.68	9.91	1311522
2009-02-12	9.81	10.12	9.69	10.08	1357346
2009-02-13	10.12	10.27	9.96	10.06	1138747
2009-02-17	9.75	9.84	9.27	9.27	2795954
2009-02-18	9.41	9.46	9.04	9.09	2289239
2009-02-19	9.18	9.34	8.93	8.93	1030170
2009-02-20	8.77	9.20	8.63	8.83	1664943
2009-02-23	8.91	8.94	8.52	8.52	1420463
2009-02-24	8.59	8.84	8.33	8.80	2304866
2009-02-25	8.75	8.75	8.26	8.38	1813947
2009-02-26	8.43	8.43	8.05	8.08	2826069
2009-02-27	7.94	8.27	7.87	8.14	2162977
2009-03-02	8.00	8.05	7.80	7.83	1600666
2009-03-03	7.93	8.05	7.79	7.84	2362165
2009-03-04	7.93	8.04	7.78	7.89	1192981
2009-03-05	7.76	7.91	7.45	7.47	1105014
2009-03-06	7.52	7.65	7.21	7.40	1412315
2009-03-09	7.35	7.63	7.18	7.21	1007262
2009-03-10	7.37	7.98	7.36	7.95	1582736
2009-03-11	7.96	8.34	7.86	8.19	1903140
2009-03-12	8.14	8.61	8.05	8.59	1434410
2009-03-13	8.66	8.78	8.45	8.64	916167
2009-03-16	8.75	8.88	8.54	8.69	1302514
2009-03-17	8.66	8.80	8.42	8.78	1421850
2009-03-18	8.78	9.34	8.50	9.28	1095980
2009-03-19	9.33	9.48	9.19	9.34	1324962
2009-03-20	9.19	9.62	9.00	9.07	2078842
2009-03-23	9.27	10.12	9.17	10.12	2165192
2009-03-24	9.99	10.12	9.68	9.72	837454
2009-03-25	9.83	10.15	9.59	9.86	1411640
2009-03-26	10.00	10.43	9.90	10.20	2276267
2009-03-27	10.04	10.38	9.97	10.24	1645761
2009-03-30	9.98	10.00	9.36	9.49	1564185
2009-03-31	9.58	10.19	9.50	9.98	1994513
2009-04-01	9.91	9.94	9.56	9.85	1808421
2009-04-02	10.09	10.66	10.08	10.39	1716129
2009-04-03	10.42	10.62	10.28	10.62	705834
2009-04-06	10.49	10.67	10.07	10.30	1184976
2009-04-07	10.17	10.37	9.99	10.22	1369971
2009-04-08	10.31	10.60	10.27	10.52	841506
2009-04-09	10.66	11.28	10.57	11.27	1576492
2009-04-13	11.12	11.14	10.74	11.04	864789
2009-04-14	10.94	11.06	10.70	10.95	1011745
2009-04-15	10.60	11.30	10.60	11.28	1236855
2009-04-16	11.45	11.59	11.10	11.53	1020019
2009-04-17	11.57	11.64	11.40	11.48	1051198
2009-04-20	11.12	11.21	10.68	10.77	975347
2009-04-21	10.63	11.28	10.63	11.25	771599
2009-04-22	11.12	11.72	11.00	11.48	729323
2009-04-23	11.47	11.47	10.94	11.13	863208
2009-04-24	11.22	11.69	11.09	11.64	1035557
2009-04-27	11.40	11.95	11.40	11.68	1267393
2009-04-28	11.53	11.66	11.31	11.56	1104443
2009-04-29	10.84	11.20	10.54	10.74	4158382
2009-04-30	10.50	11.46	10.50	11.15	2664015
2009-05-01	11.12	11.40	11.05	11.18	1591474
2009-05-04	11.31	11.53	11.10	11.52	964540
2009-05-05	11.41	11.58	11.26	11.48	1052633
2009-05-06	11.65	11.70	11.06	11.32	984704
2009-05-07	11.50	11.50	10.82	10.95	1003099
2009-05-08	11.06	11.34	10.87	11.15	1028823
2009-05-11	10.99	11.15	10.80	11.11	1094832
2009-05-12	11.24	11.24	10.72	10.91	849313
2009-05-13	10.75	10.83	10.14	10.43	1724385
2009-05-14	10.50	10.63	10.37	10.47	942997
2009-05-15	10.46	10.61	10.40	10.52	934213
2009-05-18	10.58	10.88	10.45	10.86	1838606
2009-05-19	10.84	11.49	10.84	11.37	1683171
2009-05-20	11.43	11.78	11.39	11.51	2201621
2009-05-21	11.43	11.53	11.01	11.17	693973
2009-05-22	11.20	11.33	11.04	11.14	604840
2009-05-26	11.04	11.61	11.04	11.56	1013305
2009-05-27	11.45	11.67	11.28	11.28	798260
2009-05-28	11.34	11.49	11.03	11.25	1353684
2009-05-29	11.31	11.58	11.07	11.58	1445839
2009-06-01	11.06	12.87	11.06	12.84	2179667
2009-06-02	12.77	13.33	12.72	12.78	2728336
2009-06-03	12.67	12.80	12.33	12.45	1626627
2009-06-04	12.54	12.54	12.23	12.30	1768089
2009-06-05	12.51	12.63	12.22	12.29	1368852
2009-06-08	12.26	12.28	11.69	11.85	2090903
2009-06-09	11.80	11.80	11.30	11.53	2887301
2009-06-10	11.68	11.68	11.26	11.51	1519305
2009-06-11	11.53	12.04	11.43	11.97	3163520
2009-06-12	11.92	12.30	11.89	12.30	1593077
2009-06-15	12.05	12.16	11.82	12.13	2643430
2009-06-16	12.22	12.35	11.91	12.10	1918219
2009-06-17	12.15	12.33	11.99	12.20	1331262
2009-06-18	12.17	12.18	11.91	12.16	977624
2009-06-19	12.30	12.43	12.17	12.29	1435076
2009-06-22	12.21	12.28	11.74	11.85	1450060
2009-06-23	11.89	12.00	11.79	11.80	1278523
2009-06-24	11.88	12.18	11.79	11.93	1018937
2009-06-25	11.86	11.96	11.70	11.82	1453406
2009-06-26	11.73	12.03	11.69	11.95	2156484
2009-06-29	11.93	12.14	11.74	11.89	756530
2009-06-30	11.93	11.98	11.67	11.69	1369269
2009-07-01	11.62	11.97	11.62	11.81	1183891
2009-07-02	11.62	11.72	11.19	11.26	1407586
2009-07-06	11.25	11.29	10.95	11.08	861501
2009-07-07	11.04	11.15	10.68	10.69	1216246
2009-07-08	10.69	10.91	10.63	10.76	2684874
2009-07-09	10.81	11.02	10.74	10.82	814954
2009-07-10	10.74	10.97	10.61	10.94	1230629
2009-07-13	10.94	11.18	10.68	11.18	1021882
2009-07-14	11.12	11.40	11.02	11.38	1356102
2009-07-15	11.50	12.00	11.41	11.91	916971
2009-07-16	11.84	12.19	11.30	12.15	1134618
2009-07-17	12.20	12.26	11.88	12.04	924025
2009-07-20	12.16	12.23	11.89	11.97	919396
2009-07-21	12.08	12.29	11.92	12.27	681905
2009-07-22	12.24	12.55	12.10	12.47	684030
2009-07-23	12.44	13.00	12.34	12.94	1852560
2009-07-24	12.95	13.25	12.79	13.24	2468903
2009-07-27	13.14	13.23	12.80	12.92	868269
2009-07-28	12.90	13.09	12.79	12.96	1764535
2009-07-29	12.31	12.88	11.95	12.82	4563807
2009-07-30	12.99	13.13	12.77	13.03	2114183
2009-07-31	12.85	13.32	12.83	12.91	2678443
2009-08-03	12.97	13.06	12.71	12.91	1137983
2009-08-04	12.80	13.25	12.75	13.24	1565292
2009-08-05	13.22	13.26	12.89	13.08	1612706
2009-08-06	13.09	13.38	12.98	13.32	2226453
2009-08-07	13.52	14.07	13.50	13.94	3096394
2009-08-10	13.76	13.94	13.59	13.67	954478
2009-08-11	13.61	13.72	13.30	13.30	737178
2009-08-12	13.34	13.88	13.30	13.72	899302
2009-08-13	13.75	13.86	13.52	13.70	578157
2009-08-14	13.64	13.80	13.46	13.74	1783598
2009-08-17	13.44	13.66	12.94	13.11	1880146
2009-08-18	13.21	13.30	12.99	13.09	626295
2009-08-19	12.99	13.26	12.96	13.23	655970
2009-08-20	13.25	13.49	13.17	13.44	529930
2009-08-21	13.60	13.85	13.36	13.79	749391
2009-08-24	13.82	13.98	13.68	13.70	724803
2009-08-25	13.81	13.88	13.62	13.69	564258
2009-08-26	13.63	13.72	13.40	13.45	719596
2009-08-27	13.51	13.65	13.19	13.52	543520
2009-08-28	13.61	13.74	13.29	13.37	521827
2009-08-31	13.25	13.35	13.00	13.30	1360792
2009-09-01	13.19	13.42	12.78	12.89	1337419
2009-09-02	12.83	13.03	12.71	12.88	1796905
2009-09-03	12.91	13.03	12.65	12.98	968541
2009-09-04	12.94	13.28	12.85	13.26	1051465
2009-09-08	13.41	13.49	13.27	13.49	772139
2009-09-09	13.50	13.84	13.25	13.73	698037
2009-09-10	13.70	13.94	13.64	13.87	1207121
2009-09-11	13.89	13.99	13.71	13.74	782960
2009-09-14	13.62	13.82	13.52	13.68	993089
2009-09-15	13.63	13.77	13.35	13.51	1039499
2009-09-16	13.59	13.96	13.49	13.94	922015
2009-09-17	13.88	14.00	13.73	13.96	888470
2009-09-18	13.90	14.19	13.83	14.09	1078398
2009-09-21	13.99	14.16	13.86	13.92	926984
2009-09-22	14.00	14.21	13.77	14.16	1424503
2009-09-23	14.16	14.23	13.94	14.00	1028280
2009-09-24	13.99	14.13	13.67	13.78	784480
2009-09-25	13.71	13.84	13.52	13.60	695203
2009-09-28	13.68	13.90	13.58	13.75	872398
2009-09-29	13.89	13.92	13.65	13.81	1220675
2009-09-30	13.87	13.91	13.51	13.82	1093993
2009-10-01	13.79	13.94	13.39	13.50	943990
2009-10-02	13.34	13.54	13.30	13.39	1076094
2009-10-05	13.42	13.75	13.32	13.73	947029
2009-10-06	13.77	13.91	13.65	13.80	744831
2009-10-07	13.72	14.09	13.62	14.08	797478
2009-10-08	14.08	14.22	13.94	14.18	1514708
2009-10-09	14.12	14.52	14.12	14.52	682592
2009-10-12	14.54	14.77	14.38	14.49	414533
2009-10-13	14.42	14.62	14.42	14.49	531569
2009-10-14	14.60	14.83	14.58	14.76	887564
2009-10-15	14.11	14.81	14.11	14.77	841428
2009-10-16	14.69	14.82	14.43	14.78	918001
2009-10-19	14.85	15.17	14.73	15.07	792737
2009-10-20	15.02	15.13	14.67	14.89	877320
2009-10-21	15.06	15.54	15.02	15.16	2187419
2009-10-22	15.13	15.40	14.81	15.39	1112514
2009-10-23	15.39	15.47	15.15	15.26	1332824
2009-10-26	15.31	15.57	15.00	15.44	1423648
2009-10-27	15.55	15.65	15.05	15.20	2408609
2009-10-28	16.19	16.19	15.24	15.27	2393762
2009-10-29	15.33	15.84	15.13	15.82	1823808
2009-10-30	15.61	15.69	14.89	14.91	2928903
2009-11-02	15.00	15.31	14.64	15.07	1601404
2009-11-03	15.01	15.22	14.78	15.20	1556215
2009-11-04	15.23	15.29	14.90	14.95	1548773
2009-11-05	15.11	15.76	14.90	15.68	2173862
2009-11-06	15.56	15.89	15.49	15.78	1000721
2009-11-09	15.89	16.10	15.77	16.07	875712
2009-11-10	15.94	16.33	15.94	16.17	995952
2009-11-11	16.26	16.38	16.02	16.18	731347
2009-11-12	16.12	16.32	15.82	15.83	1279313
2009-11-13	15.93	16.14	15.72	16.10	911425
2009-11-16	15.55	16.02	15.54	16.00	1735062
2009-11-17	15.80	16.16	15.78	16.15	1220940
2009-11-18	16.08	16.08	15.62	15.85	953608
2009-11-19	15.65	15.78	15.37	15.39	1212438
2009-11-20	15.41	15.66	15.39	15.59	1027369
2009-11-23	15.82	16.03	15.50	15.79	919558
2009-11-24	15.84	15.84	15.47	15.51	744145
2009-11-25	15.50	15.61	15.39	15.46	795607
2009-11-27	15.00	15.21	14.76	15.00	734491
2009-11-30	14.94	15.10	14.53	15.06	1600428
2009-12-01	15.13	15.41	15.10	15.33	1047234
2009-12-02	15.28	15.52	15.23	15.36	889405
2009-12-03	15.40	15.63	15.29	15.31	1090067
2009-12-04	15.57	15.79	15.31	15.65	1603489
2009-12-07	15.53	15.75	15.45	15.51	734844
2009-12-08	15.34	15.73	15.11	15.50	1093146
2009-12-09	15.52	15.52	15.09	15.25	934248
2009-12-10	15.39	15.50	15.19	15.29	1076102
2009-12-11	15.42	15.45	15.04	15.34	899523
2009-12-14	15.40	15.62	15.36	15.62	622195
2009-12-15	15.50	15.85	15.40	15.70	1059497
2009-12-16	15.82	15.96	15.69	15.84	642605
2009-12-17	15.66	15.82	15.50	15.77	772367
2009-12-18	15.93	16.17	15.83	16.01	2279886
2009-12-21	16.09	16.40	15.95	16.36	808706
2009-12-22	16.37	16.53	16.35	16.50	508591
2009-12-23	16.55	16.87	16.47	16.82	1182849
2009-12-24	16.88	16.96	16.83	16.85	114656
2009-12-28	16.85	16.90	16.60	16.70	577578
2009-12-29	16.69	16.76	16.65	16.67	259297
2009-12-30	16.56	16.76	16.51	16.58	509624
2009-12-31	16.58	16.69	16.34	16.34	586836
2010-01-04	16.52	16.84	16.44	16.67	670604
2010-01-05	16.67	16.68	16.43	16.55	605462
2010-01-06	16.52	16.75	16.41	16.49	872325
2010-01-07	16.51	16.60	16.30	16.55	480246
2010-01-08	16.52	16.68	16.47	16.65	412784
2010-01-11	16.76	16.79	16.48	16.69	421477
2010-01-12	16.53	16.57	16.26	16.44	558677
2010-01-13	16.44	16.75	16.29	16.62	540533
2010-01-14	16.89	17.26	16.83	17.11	1068062
2010-01-15	17.16	17.20	16.48	16.49	987976
2010-01-19	16.60	16.78	16.40	16.74	984389
2010-01-20	16.53	16.63	16.21	16.55	1231990
2010-01-21	16.61	16.87	16.25	16.34	943160
2010-01-22	16.37	16.46	15.80	15.93	891177
2010-01-25	16.09	16.28	15.79	16.10	801868
2010-01-26	16.04	16.06	15.68	15.73	1047390
2010-01-27	17.25	17.38	16.38	16.66	4336572
2010-01-28	16.65	16.82	16.16	16.66	1688765
2010-01-29	16.77	16.99	16.53	16.56	1541342
2010-02-01	16.57	16.88	16.47	16.54	1824628
2010-02-02	16.54	16.87	16.39	16.79	1829036
2010-02-03	16.71	17.00	16.66	16.97	1263555
2010-02-04	16.88	16.92	16.24	16.27	1846099
2010-02-05	16.26	16.41	15.89	16.40	1773007
2010-02-08	16.39	16.43	16.11	16.25	1035888
2010-02-09	16.45	16.53	16.13	16.47	1018498
2010-02-10	16.37	16.51	16.25	16.35	624020
2010-02-11	16.27	16.61	16.11	16.56	574485
2010-02-12	16.50	16.69	16.29	16.62	1229051
2010-02-16	16.69	16.97	16.60	16.96	891564
2010-02-17	16.96	17.47	16.92	17.33	1491993
2010-02-18	17.33	17.47	17.30	17.37	983808
2010-02-19	17.39	17.54	17.28	17.36	660294
2010-02-22	17.36	17.38	17.09	17.21	757553
2010-02-23	17.17	17.32	16.93	17.21	914446
2010-02-24	17.28	17.60	17.20	17.57	1135810
2010-02-25	17.29	17.65	17.14	17.64	1291676
2010-02-26	17.63	17.63	17.35	17.41	791602
2010-03-01	17.46	17.94	17.43	17.91	1098526
2010-03-02	17.88	18.39	17.83	18.29	1564933
2010-03-03	18.38	18.55	18.17	18.20	1525339
2010-03-04	18.25	18.25	17.97	17.99	892480
2010-03-05	18.08	18.11	17.97	18.02	1697363
2010-03-08	17.98	18.26	17.91	18.18	557991
2010-03-09	18.04	18.45	17.96	18.00	1261183
2010-03-10	17.96	18.17	17.72	17.85	2262966
2010-03-11	17.72	18.04	17.63	18.04	1315417
2010-03-12	18.05	18.19	17.71	18.00	1164145
2010-03-15	18.06	18.06	17.75	17.91	571036
2010-03-16	17.86	17.97	17.78	17.96	587815
2010-03-17	17.96	18.04	17.86	17.93	633979
2010-03-18	17.87	18.06	17.82	17.89	778935
2010-03-19	18.01	18.06	17.55	17.82	1622340
2010-03-22	17.69	18.00	17.61	17.86	1323179
2010-03-23	17.82	18.37	17.79	18.36	1704989
2010-03-24	18.30	18.35	18.02	18.05	872030
2010-03-25	18.12	18.32	17.90	17.90	760819
2010-03-26	17.90	17.98	17.59	17.73	868639
2010-03-29	17.75	17.96	17.66	17.95	740164
2010-03-30	18.00	18.28	17.88	18.14	1179682
2010-03-31	18.15	18.25	18.02	18.05	792575
2010-04-01	18.05	18.33	17.76	18.04	761323
2010-04-05	18.07	18.69	18.02	18.68	999183
2010-04-06	18.60	19.37	18.60	19.27	2395991
2010-04-07	19.21	19.56	19.18	19.31	2244641
2010-04-08	19.24	19.49	19.20	19.40	965070
2010-04-09	19.40	19.59	19.25	19.54	840342
2010-04-12	19.54	19.65	19.31	19.43	2368156
2010-04-13	19.34	19.53	19.33	19.35	1223359
2010-04-14	19.46	19.49	19.29	19.42	1990445
2010-04-15	19.39	19.46	19.28	19.38	812519
2010-04-16	19.37	19.50	19.13	19.26	1553059
2010-04-19	19.20	19.37	18.95	19.24	1358668
2010-04-20	19.29	19.86	18.50	19.86	1452919
2010-04-21	19.86	20.17	19.76	19.97	2986329
2010-04-22	19.98	20.00	19.76	19.85	1942677
2010-04-23	19.81	19.99	19.68	19.94	2440330
2010-04-26	19.96	20.00	19.78	19.79	2116092
2010-04-27	19.74	19.87	19.20	19.26	2581267
2010-04-28	18.55	19.14	18.52	19.12	3029597
2010-04-29	19.14	19.47	18.94	19.32	1381027
2010-04-30	19.25	19.25	18.59	18.59	1627336
2010-05-03	18.63	18.99	18.58	18.73	1619432
2010-05-04	18.50	18.54	17.89	18.06	2005336
2010-05-05	17.81	18.17	17.75	18.00	1781991
2010-05-06	17.84	18.13	16.20	17.15	2491951
2010-05-07	17.08	17.17	16.08	16.64	3350363
2010-05-10	17.20	17.49	17.12	17.42	1874277
2010-05-11	17.22	17.68	17.15	17.47	1858007
2010-05-12	17.47	18.13	17.42	18.07	1819299
2010-05-13	17.97	18.64	17.87	18.47	2093467
2010-05-14	18.29	18.41	17.78	17.97	1980016
2010-05-17	18.12	18.39	17.52	17.80	2426007
2010-05-18	18.06	18.20	17.58	17.68	1131353
2010-05-19	17.70	17.86	17.41	17.52	1253340
2010-05-20	17.20	17.32	16.70	16.70	1699882
2010-05-21	16.51	17.19	16.32	17.15	1614735
2010-05-24	17.13	17.36	17.01	17.08	1289773
2010-05-25	16.61	16.98	16.33	16.93	1220805
2010-05-26	17.00	17.36	16.82	16.94	1502566
2010-05-27	17.34	17.62	17.21	17.58	1206131
2010-05-28	16.53	17.05	16.30	16.48	4021571
2010-06-01	16.39	16.51	16.05	16.05	2586133
2010-06-02	16.17	16.27	15.84	16.04	2725631
2010-06-03	16.17	16.52	16.03	16.48	2089974
2010-06-04	16.02	16.30	15.60	15.67	1511466
2010-06-07	15.67	15.91	15.41	15.43	1773463
2010-06-08	15.51	15.53	15.06	15.32	1517784
2010-06-09	15.49	15.80	15.28	15.37	1124459
2010-06-10	15.62	15.90	15.53	15.88	1052853
2010-06-11	15.69	16.19	15.66	16.17	1001497
2010-06-14	16.56	16.57	16.20	16.22	1343618
2010-06-15	16.34	16.85	16.20	16.84	1447240
2010-06-16	16.67	17.15	16.67	17.08	2239927
2010-06-17	17.12	17.33	16.75	17.15	1369192
2010-06-18	17.19	17.33	17.10	17.22	1584187
2010-06-21	17.46	17.65	17.19	17.27	1270736
2010-06-22	17.35	17.63	16.87	16.90	1099382
2010-06-23	16.93	17.01	16.67	16.79	1041657
2010-06-24	16.65	16.82	16.44	16.49	869116
2010-06-25	16.51	16.87	16.49	16.78	1456183
2010-06-28	16.80	17.06	16.65	16.88	1101465
2010-06-29	16.53	16.66	15.88	16.02	1129059
2010-06-30	15.98	16.25	15.65	15.67	1288090
2010-07-01	15.73	15.77	15.17	15.64	1630302
2010-07-02	15.77	15.78	15.29	15.47	993081
2010-07-06	15.67	15.91	15.40	15.56	1479960
2010-07-07	15.65	15.94	15.61	15.92	1386181
2010-07-08	16.00	16.12	15.84	16.05	924556
2010-07-09	15.99	16.28	15.97	16.26	589582
2010-07-12	16.17	16.47	16.17	16.42	849535
2010-07-13	16.60	17.42	16.59	17.36	1690323
2010-07-14	17.27	17.51	17.27	17.44	1644682
2010-07-15	17.41	17.47	17.15	17.32	786877
2010-07-16	17.17	17.25	16.50	16.52	1231188
2010-07-19	16.52	16.75	16.33	16.67	752712
2010-07-20	16.44	17.13	16.24	17.11	831768
2010-07-21	17.19	17.24	16.71	16.72	752460
2010-07-22	16.97	17.47	16.88	17.41	711264
2010-07-23	17.39	17.94	17.22	17.92	988328
2010-07-26	18.00	18.33	17.94	18.30	1473318
2010-07-27	18.30	18.44	18.14	18.22	1305109
2010-07-28	17.56	18.21	17.56	17.86	2052391
2010-07-29	17.91	18.00	17.38	17.80	1297208
2010-07-30	17.57	18.06	17.45	17.94	905187
2010-08-02	18.15	18.69	18.13	18.64	1524160
2010-08-03	18.61	18.70	18.26	18.39	2508502
2010-08-04	18.43	18.73	18.42	18.66	665830
2010-08-05	18.48	18.59	18.29	18.35	566623
2010-08-06	18.10	18.36	17.88	18.21	920081
2010-08-09	18.37	18.48	18.16	18.40	812348
2010-08-10	18.12	18.35	17.82	18.25	961788
2010-08-11	17.87	17.91	17.60	17.67	1121857
2010-08-12	17.48	17.56	17.15	17.52	1165327
2010-08-13	17.44	17.76	17.35	17.42	1039133
2010-08-16	17.29	17.46	17.13	17.32	706716
2010-08-17	17.55	17.98	17.42	17.62	913903
2010-08-18	17.63	17.82	17.36	17.66	621834
2010-08-19	17.56	17.79	17.22	17.26	898330
2010-08-20	17.23	17.37	17.06	17.25	1271438
2010-08-23	17.31	17.45	17.00	17.12	842143
2010-08-24	16.93	17.10	16.67	16.89	656839
2010-08-25	16.70	17.17	16.70	17.10	767021
2010-08-26	17.13	17.38	17.08	17.22	990488
2010-08-27	17.25	17.49	16.87	17.45	1318380
2010-08-30	17.39	17.43	17.09	17.09	562068
2010-08-31	17.08	17.24	16.80	17.02	1281015
2010-09-01	17.37	17.82	17.25	17.80	1025836
2010-09-02	17.77	17.98	17.61	17.93	726606
2010-09-03	18.10	18.35	17.97	18.00	921267
2010-09-07	17.97	18.08	17.82	17.85	666670
2010-09-08	17.92	17.96	17.70	17.87	560847
2010-09-09	18.05	18.10	17.82	17.91	541135
2010-09-10	17.92	17.96	17.73	17.73	1558450
2010-09-13	17.93	18.38	17.75	18.32	1306087
2010-09-14	18.30	18.44	18.15	18.23	779226
2010-09-15	18.18	18.49	18.05	18.42	524123
2010-09-16	18.37	18.49	18.21	18.35	413351
2010-09-17	18.53	18.95	18.47	18.74	1459916
2010-09-20	18.78	19.39	18.78	19.38	1983593
2010-09-21	19.40	19.40	18.87	19.07	1001468
2010-09-22	18.92	19.02	18.50	18.62	713348
2010-09-23	18.44	18.96	18.33	18.50	705273
2010-09-24	18.82	19.14	18.65	19.13	1226993
2010-09-27	19.08	19.16	18.89	18.99	550464
2010-09-28	18.98	19.17	18.64	19.05	621065
2010-09-29	19.18	19.25	18.91	19.21	956186
2010-09-30	19.33	19.70	19.26	19.54	2062279
2010-10-01	19.63	19.67	19.22	19.44	1050788
2010-10-04	19.43	19.57	19.19	19.40	999726
2010-10-05	19.70	20.03	19.56	19.97	1425300
2010-10-06	19.97	20.00	19.42	19.49	1095055
2010-10-07	19.63	19.75	19.41	19.67	730921
2010-10-08	19.67	19.72	19.47	19.62	483696
2010-10-11	19.63	19.79	19.53	19.61	287349
2010-10-12	19.50	19.85	19.41	19.75	826654
2010-10-13	19.83	20.18	19.79	20.00	779068
2010-10-14	20.04	20.33	20.01	20.16	1140540
2010-10-15	20.43	20.44	19.96	20.17	643322
2010-10-18	20.24	20.27	20.03	20.26	575250
2010-10-19	19.93	20.30	19.84	20.05	932713
2010-10-20	20.03	20.50	20.03	20.31	950475
2010-10-21	20.43	20.65	20.08	20.28	1030275
2010-10-22	20.29	20.62	20.16	20.60	626303
2010-10-25	20.70	20.95	20.42	20.85	881928
2010-10-26	20.71	20.91	20.53	20.77	1547550
2010-10-27	20.57	21.45	20.35	21.42	2224411
2010-10-28	21.45	21.79	21.13	21.25	900330
2010-10-29	21.08	21.61	21.06	21.47	1278580
2010-11-01	21.40	21.73	21.18	21.35	1121507
2010-11-02	21.59	21.87	21.53	21.78	767053
2010-11-03	21.74	21.99	21.62	21.90	1218267
2010-11-04	22.00	22.61	22.00	22.61	1696233
2010-11-05	22.49	22.87	22.43	22.70	1050139
2010-11-08	22.53	22.74	22.36	22.41	948148
2010-11-09	22.35	22.65	22.12	22.20	951445
2010-11-10	22.11	22.54	22.06	22.43	1582783
2010-11-11	22.15	22.35	21.99	22.32	1078398
2010-11-12	22.10	22.30	21.76	21.84	979252
2010-11-15	21.92	22.10	21.78	21.79	594869
2010-11-16	20.72	21.38	20.72	21.33	2135164
2010-11-17	21.29	21.50	21.22	21.35	673643
2010-11-18	21.45	21.87	21.39	21.72	972734
2010-11-19	21.59	21.63	21.45	21.48	1025914
2010-11-22	21.28	21.81	21.20	21.79	1117030
2010-11-23	21.53	21.62	21.31	21.50	1211554
2010-11-24	21.99	21.99	21.50	21.84	1150413
2010-11-26	21.64	21.81	21.60	21.71	260089
2010-11-29	21.53	21.68	21.29	21.58	728423
2010-11-30	21.37	21.60	21.27	21.43	1139258
2010-12-01	21.74	22.19	21.74	22.16	1069579
2010-12-02	22.13	22.50	22.11	22.47	845422
2010-12-03	22.32	22.57	22.31	22.49	783703
2010-12-06	22.48	22.62	22.38	22.54	283997
2010-12-07	22.69	22.99	22.54	22.70	893507
2010-12-08	22.70	22.89	22.59	22.67	681719
2010-12-09	22.80	22.81	22.30	22.64	898800
2010-12-10	22.79	22.82	22.54	22.72	707942
2010-12-13	22.76	23.00	22.65	22.81	619512
2010-12-14	22.94	23.07	22.86	22.94	843444
2010-12-15	22.88	22.95	22.68	22.83	1006441
2010-12-16	22.75	23.06	22.57	23.02	838781
2010-12-17	23.00	23.31	22.76	23.06	1544860
2010-12-20	23.18	23.25	22.88	23.10	665091
2010-12-21	23.28	23.36	23.12	23.16	645450
2010-12-22	23.16	23.33	23.01	23.26	501371
2010-12-23	23.27	23.33	23.15	23.17	287559
2010-12-27	23.12	23.27	22.85	23.21	149144
2010-12-28	23.24	23.30	22.95	23.04	282415
2010-12-29	23.14	23.14	22.88	23.06	294223
2010-12-30	23.01	23.12	22.82	22.82	341383
2010-12-31	22.73	22.84	22.53	22.53	645407
2011-01-03	5.73	6.00	5.73	5.98	11534
2011-01-04	6.00	6.00	5.74	5.90	7521
2011-01-05	5.90	6.02	5.90	5.98	12361
2011-01-06	6.05	6.15	5.99	6.15	14074
2011-01-07	6.11	6.15	5.98	5.98	10397
2011-01-10	5.91	6.12	5.81	6.00	15819
2011-01-11	6.00	6.10	6.00	6.04	7824
2011-01-12	6.06	6.07	5.90	5.94	7805
2011-01-13	6.03	6.10	5.87	5.87	12448
2011-01-14	5.94	5.94	5.75	5.85	6852
2011-01-18	5.90	5.90	5.69	5.74	14015
2011-01-19	5.69	5.75	5.65	5.74	5015
2011-01-20	5.75	5.75	5.60	5.69	11010
2011-01-21	5.71	5.90	5.66	5.75	4334
2011-01-24	5.86	5.86	5.60	5.82	6935
2011-01-25	5.67	6.05	5.63	6.01	23207
2011-01-26	6.01	6.10	6.01	6.09	9687
2011-01-27	6.12	6.12	6.00	6.05	7405
2011-01-28	6.07	6.17	6.01	6.02	6788
2011-01-31	6.11	6.63	6.04	6.04	27117
2011-02-01	6.13	6.27	5.99	5.99	11172
2011-02-02	6.01	6.01	5.81	5.95	1600
2011-02-03	6.01	6.01	5.90	6.01	4645
2011-02-04	5.96	6.01	5.94	6.01	2104
2011-02-07	5.96	5.96	5.67	5.78	13033
2011-02-08	5.85	5.86	5.70	5.83	2498
2011-02-09	5.90	5.90	5.46	5.80	14490
2011-02-10	5.65	5.65	5.20	5.30	89692
2011-02-11	5.30	5.30	4.90	5.12	105007
2011-02-14	5.17	5.30	5.17	5.30	14377
2011-02-15	5.28	5.69	5.28	5.67	23360
2011-02-16	5.70	5.71	5.30	5.48	46394
2011-02-17	5.48	5.58	5.24	5.54	37941
2011-02-18	5.50	5.55	5.12	5.29	22375
2011-02-22	5.33	5.37	5.17	5.29	10863
2011-02-23	5.31	5.44	5.26	5.40	4914
2011-02-24	5.37	5.50	5.21	5.48	14866
2011-02-25	5.43	5.50	5.43	5.46	9950
2011-02-28	5.45	5.48	5.26	5.36	14666
2011-03-01	5.31	5.42	5.31	5.42	1257
2011-03-02	5.29	5.55	5.29	5.48	10673
2011-03-03	5.43	5.61	5.43	5.61	15204
2011-03-04	5.58	5.65	5.54	5.55	5317
2011-03-07	5.55	5.81	5.49	5.54	16793
2011-03-08	5.43	5.48	5.33	5.35	10659
2011-03-09	5.35	5.35	5.19	5.19	8500
2011-03-10	5.20	5.26	5.15	5.19	3530
2011-03-11	5.18	5.18	5.09	5.10	5268
2011-03-14	5.10	5.19	5.04	5.11	3800
2011-03-15	5.01	5.14	4.94	4.97	10150
2011-03-16	5.00	5.04	4.90	4.92	8025
2011-03-17	4.95	4.95	4.90	4.90	2085
2011-03-18	4.93	4.99	4.77	4.90	23109
2011-03-21	5.45	5.45	4.71	4.85	51000
2011-03-22	4.89	4.93	4.76	4.84	19054
2011-03-23	4.86	4.90	4.41	4.52	88893
2011-03-24	4.75	4.75	4.28	4.50	60331
2011-03-25	4.50	4.85	4.47	4.78	61873
2011-03-28	4.80	4.80	4.59	4.64	14320
2011-03-29	4.67	4.83	4.50	4.78	307764
2011-03-30	4.73	4.79	4.70	4.74	76931
2011-03-31	4.76	4.76	4.45	4.56	197595
2011-04-01	4.80	4.80	4.55	4.60	268937
2011-04-04	4.73	4.73	4.45	4.66	193955
2011-04-05	4.65	4.74	4.45	4.74	1102891
2011-04-06	4.74	4.77	4.60	4.64	93403
2011-04-07	4.64	4.70	4.60	4.65	69660
2011-04-08	4.68	4.75	4.66	4.73	94223
2011-04-11	4.73	4.74	4.68	4.74	68895
2011-04-12	4.75	4.81	4.67	4.73	90330
2011-04-13	4.69	4.69	4.60	4.65	36605
2011-04-14	4.63	4.69	4.63	4.69	40957
2011-04-15	4.69	4.72	4.66	4.72	19297
2011-04-18	4.65	4.66	4.54	4.64	17543
2011-04-19	4.67	4.67	4.61	4.63	10270
2011-04-20	4.65	4.69	4.61	4.69	44460
2011-04-21	4.70	4.91	4.70	4.91	189773
2011-04-25	4.89	4.97	4.89	4.95	91782
2011-04-26	4.91	4.97	4.91	4.92	28732
2011-04-27	4.97	4.99	4.68	4.79	86437
2011-04-28	4.70	4.72	4.30	4.35	250405
2011-04-29	4.31	4.34	4.06	4.24	148999
2011-05-02	4.22	4.22	4.05	4.20	110554
2011-05-03	4.20	4.23	3.92	4.00	137761
2011-05-04	4.03	4.06	3.82	4.01	202492
2011-05-05	4.03	4.19	4.00	4.18	102513
2011-05-06	4.23	4.25	4.19	4.21	25832
2011-05-09	4.19	4.29	4.19	4.22	50576
2011-05-10	4.23	4.33	3.98	4.29	292524
2011-05-11	4.26	4.31	4.19	4.25	129508
2011-05-12	4.22	4.33	4.19	4.30	114637
2011-05-13	4.34	4.38	4.33	4.36	75077
2011-05-16	4.30	4.35	4.27	4.34	51701
2011-05-17	4.37	4.39	4.25	4.28	57970
2011-05-18	4.28	4.28	4.25	4.26	12038
2011-05-19	4.23	4.24	4.14	4.19	21814
2011-05-20	4.21	4.21	4.16	4.17	10084
2011-05-23	4.17	4.20	4.06	4.20	20264
2011-05-24	4.18	4.22	4.11	4.17	19800
2011-05-25	4.13	4.23	4.13	4.20	17071
2011-05-26	4.13	4.21	4.06	4.12	34932
2011-05-27	4.19	4.19	4.02	4.09	38730
2011-05-31	4.08	4.11	4.06	4.08	48172
2011-06-01	4.10	4.15	4.08	4.10	26411
2011-06-02	4.10	4.13	4.10	4.12	23700
2011-06-03	4.12	4.12	3.96	4.01	66736
2011-06-06	4.00	4.00	3.89	3.90	51685
2011-06-07	3.96	3.96	3.90	3.91	29760
2011-06-08	3.88	3.94	3.85	3.90	11746
2011-06-09	3.90	3.95	3.88	3.88	41590
2011-06-10	3.85	3.86	3.75	3.76	7922
2011-06-13	3.75	3.89	3.75	3.85	22355
2011-06-14	3.86	3.86	3.75	3.76	21411
2011-06-15	3.76	3.77	3.63	3.66	39677
2011-06-16	3.67	3.76	3.65	3.74	8367
2011-06-17	3.74	3.82	3.74	3.74	12464
2011-06-20	3.76	3.85	3.76	3.84	20901
2011-06-21	3.86	3.96	3.86	3.94	13589
2011-06-22	3.96	4.00	3.86	3.97	42645
2011-06-23	3.97	3.98	3.93	3.96	26411
2011-06-24	3.95	3.99	3.93	3.97	21453
2011-06-27	3.97	3.97	3.88	3.90	15240
2011-06-28	3.94	3.94	3.86	3.87	116174
2011-06-29	3.86	3.86	3.72	3.80	17777
2011-06-30	3.82	3.84	3.75	3.83	37402
2011-07-01	3.84	3.89	3.84	3.89	30183
2011-07-05	3.85	3.88	3.77	3.77	102446
2011-07-06	3.88	3.91	3.79	3.80	34081
2011-07-07	3.79	3.84	3.79	3.83	16271
2011-07-08	3.76	3.86	3.76	3.80	23686
2011-07-11	3.74	3.80	3.67	3.70	24520
2011-07-12	3.68	3.79	3.68	3.74	18945
2011-07-13	3.73	3.83	3.73	3.75	148588
2011-07-14	3.77	3.82	3.72	3.74	35386
2011-07-15	3.78	3.78	3.65	3.70	23570
2011-07-18	3.68	3.74	3.68	3.68	84788
2011-07-19	3.70	3.73	3.70	3.71	91677
2011-07-20	3.70	3.75	3.70	3.75	21784
2011-07-21	3.74	3.79	3.70	3.77	16287
2011-07-22	3.77	3.78	3.67	3.74	17838
2011-07-25	3.74	3.81	3.73	3.80	20600
2011-07-26	3.81	3.81	3.68	3.76	26910
2011-07-27	3.79	3.93	3.79	3.89	92010
2011-07-28	3.90	3.90	3.80	3.88	11572
2011-07-29	3.86	3.89	3.85	3.86	6696
2011-08-01	3.86	3.91	3.82	3.89	12950
2011-08-02	3.84	3.86	3.75	3.77	57078
2011-08-03	3.77	3.84	3.72	3.84	1800
2011-08-04	3.81	3.81	3.76	3.81	18533
2011-08-05	3.80	3.80	3.42	3.68	89212
2011-08-08	3.69	3.69	3.44	3.46	111771
2011-08-09	3.50	3.55	3.40	3.44	17458
2011-08-10	3.48	3.53	3.42	3.46	44207
2011-08-11	3.76	3.76	3.25	3.50	159425
2011-08-12	3.53	3.62	3.50	3.53	84614
2011-08-15	3.56	3.81	3.56	3.70	37201
2011-08-16	3.65	3.68	3.62	3.66	3332
2011-08-17	3.66	3.78	3.61	3.66	64880
2011-08-18	3.59	3.59	3.39	3.43	46568
2011-08-19	3.36	3.41	3.34	3.35	41290
2011-08-22	3.42	3.48	3.36	3.39	19201
2011-08-23	3.43	3.43	3.38	3.43	1598
2011-08-24	3.36	3.79	3.36	3.60	25558
2011-08-25	3.56	3.63	3.56	3.63	37411
2011-08-26	3.56	3.65	3.56	3.65	14820
2011-08-29	3.64	3.68	3.62	3.66	20706
2011-08-30	3.64	3.67	3.63	3.66	28605
2011-08-31	3.65	3.67	3.56	3.62	30942
2011-09-01	3.64	3.66	3.51	3.51	16387
2011-09-02	3.50	3.51	3.45	3.51	18209
2011-09-06	3.52	3.58	3.35	3.40	24700
2011-09-07	3.47	3.47	3.43	3.43	4013
2011-09-08	3.42	3.45	3.42	3.43	25785
2011-09-09	3.38	3.40	3.35	3.40	28200
2011-09-12	3.30	3.41	3.30	3.34	17340
2011-09-13	3.37	3.40	3.33	3.36	14734
2011-09-14	3.36	3.40	3.34	3.36	21400
2011-09-15	3.40	3.43	3.39	3.43	15655
2011-09-16	3.38	3.42	3.33	3.42	33128
2011-09-19	3.39	3.44	3.37	3.44	8508
2011-09-20	3.43	3.43	3.40	3.40	3200
2011-09-21	3.39	3.44	3.34	3.34	2132
2011-09-22	3.31	3.35	3.15	3.18	90803
2011-09-23	3.18	3.22	3.04	3.08	12850
2011-09-26	3.11	3.15	3.09	3.10	21763
2011-09-27	3.10	3.25	3.04	3.22	20600
2011-09-28	3.25	3.25	3.21	3.25	7280
2011-09-29	3.31	3.31	3.28	3.31	4182
2011-09-30	3.19	3.35	3.17	3.35	4800
2011-10-03	3.26	3.37	3.25	3.30	23467
2011-10-04	3.30	3.33	3.22	3.32	35136
2011-10-05	3.35	3.40	3.34	3.39	5340
2011-10-06	3.36	3.43	3.35	3.40	6300
2011-10-07	3.40	3.55	3.40	3.54	14399
2011-10-10	3.55	3.62	3.54	3.62	11551
2011-10-11	3.59	3.70	3.59	3.70	11698
2011-10-12	3.73	3.73	3.52	3.68	5000
2011-10-13	3.63	3.65	3.60	3.65	5692
2011-10-14	3.65	3.68	3.47	3.65	17305
2011-10-17	3.68	3.68	3.59	3.61	5337
2011-10-18	3.66	3.66	3.60	3.64	4314
2011-10-19	3.65	3.68	3.53	3.53	2660
2011-10-20	3.59	3.61	3.49	3.49	5218
2011-10-21	3.51	3.54	3.49	3.50	16107
2011-10-24	3.53	3.56	3.41	3.52	6148
2011-10-25	3.53	3.59	3.50	3.55	6350
2011-10-26	3.52	3.53	3.45	3.53	3600
2011-10-27	3.61	3.70	3.61	3.70	9867
2011-10-28	3.68	3.68	3.62	3.65	4330
2011-10-31	3.61	3.68	3.59	3.68	4312
2011-11-01	3.61	3.74	3.61	3.71	20164
2011-11-02	3.73	3.73	3.70	3.70	11100
2011-11-03	3.75	3.75	3.67	3.72	5760
2011-11-04	3.67	3.72	3.65	3.72	14270
2011-11-07	3.70	3.79	3.70	3.77	39560
2011-11-08	3.80	3.94	3.80	3.94	22681
2011-11-09	3.87	3.94	3.85	3.94	2660
2011-11-10	4.00	4.00	3.90	3.90	7372
2011-11-11	3.93	3.95	3.80	3.90	24074
2011-11-14	3.90	3.95	3.87	3.90	8400
2011-11-15	3.92	3.92	3.82	3.87	30949
2011-11-16	3.85	4.00	3.83	4.00	23255
2011-11-17	3.92	3.99	3.83	3.91	17608
2011-11-18	3.91	3.98	3.89	3.95	5229
2011-11-21	3.90	4.00	3.90	3.94	15847
2011-11-22	3.93	3.97	3.92	3.93	5749
2011-11-23	3.94	3.96	3.92	3.92	9391
2011-11-25	3.89	3.90	3.76	3.86	13300
2011-11-28	3.94	3.94	3.81	3.90	17046
2011-11-29	3.88	3.95	3.83	3.95	6996
2011-11-30	3.97	3.97	3.90	3.95	9512
2011-12-01	3.99	3.99	3.86	3.90	7500
2011-12-02	3.86	3.91	3.80	3.91	8675
2011-12-05	3.86	3.91	3.81	3.87	11366
2011-12-06	3.84	3.88	3.60	3.73	36450
2011-12-07	3.74	3.75	3.68	3.75	8164
2011-12-08	3.70	3.70	3.43	3.63	112450
2011-12-09	3.66	3.71	3.57	3.71	8399
2011-12-12	3.71	3.71	3.59	3.66	13281
2011-12-13	3.65	3.71	3.50	3.67	8698
2011-12-14	3.65	3.69	3.51	3.67	7200
2011-12-15	3.60	3.66	3.55	3.63	4856
2011-12-16	3.62	3.62	3.39	3.42	7409
2011-12-19	3.45	3.52	3.43	3.43	6312
2011-12-20	3.45	3.60	3.38	3.53	19445
2011-12-21	3.50	3.54	3.41	3.51	7400
2011-12-22	3.55	3.58	3.43	3.43	7810
2011-12-23	3.52	3.56	3.45	3.53	10641
2011-12-27	3.53	3.65	3.53	3.59	8546
2011-12-28	3.65	3.70	3.60	3.65	21943
2011-12-29	3.67	3.75	3.62	3.69	11259
2011-12-30	3.73	4.03	3.70	3.94	21308
2012-01-03	3.98	4.10	3.91	3.98	11325
2012-01-04	3.91	3.98	3.84	3.93	16500
2012-01-05	4.05	4.40	4.00	4.25	57291
2012-01-06	4.23	4.23	4.05	4.10	28253
2012-01-09	4.08	4.25	4.05	4.17	17265
2012-01-10	4.21	4.25	4.15	4.18	23853
2012-01-11	4.17	4.24	4.17	4.24	2500
2012-01-12	4.25	4.25	4.17	4.24	8400
2012-01-13	4.25	4.26	4.13	4.26	27797
2012-01-17	4.35	4.45	4.35	4.40	10663
2012-01-18	4.37	4.48	4.32	4.40	62714
2012-01-19	4.45	4.50	4.44	4.47	27600
2012-01-20	4.52	4.62	4.45	4.58	9405
2012-01-23	4.56	4.65	4.56	4.63	3670
2012-01-24	4.65	4.82	4.55	4.79	39289
2012-01-25	4.78	4.79	4.64	4.64	44740
2012-01-26	4.65	4.78	4.65	4.70	5622
2012-01-27	4.65	4.68	4.64	4.65	1216
2012-01-30	4.63	4.64	4.54	4.60	2801
2012-01-31	4.65	4.75	4.61	4.71	8460
2012-02-01	4.71	4.77	4.71	4.73	10400
2012-02-02	4.71	4.74	4.68	4.72	4872
2012-02-03	4.73	4.77	4.70	4.75	23355
2012-02-06	4.72	4.79	4.72	4.79	1300
2012-02-07	4.85	5.12	4.84	5.02	74295
2012-02-08	5.04	5.12	5.02	5.02	23987
2012-02-09	5.08	5.10	5.00	5.10	22580
2012-02-10	5.11	5.11	5.03	5.09	10245
2012-02-13	5.18	5.18	5.05	5.08	16357
2012-02-14	5.08	5.08	4.92	4.97	23051
2012-02-15	4.93	5.04	4.83	5.04	4816
2012-02-16	5.00	5.00	4.89	4.94	20700
2012-02-17	4.95	5.10	4.91	5.09	50742
2012-02-21	5.08	5.09	5.04	5.08	6045
2012-02-22	5.02	5.08	4.86	4.95	8163
2012-02-23	4.94	5.09	4.94	4.95	18636
2012-02-24	4.99	5.04	4.99	5.02	1805
2012-02-27	4.96	5.09	4.95	5.05	15879
2012-02-28	5.09	5.11	5.05	5.09	62515
2012-02-29	5.05	5.14	5.05	5.14	1009
2012-03-01	5.09	5.09	5.01	5.05	10858
2012-03-02	5.08	5.08	5.01	5.05	2200
2012-03-05	5.09	5.09	4.98	5.01	12591
2012-03-06	4.93	4.98	4.90	4.98	8480
2012-03-07	4.96	5.03	4.92	4.94	9611
2012-03-08	4.92	5.01	4.90	4.95	4605
2012-03-09	4.93	4.93	4.93	4.93	600
2012-03-12	4.91	5.02	4.91	5.02	5475
2012-03-13	4.98	5.09	4.82	4.91	27777
2012-03-14	4.95	4.95	4.81	4.81	11232
2012-03-15	4.89	4.90	4.82	4.88	5519
2012-03-16	4.84	4.98	4.83	4.87	10200
2012-03-19	4.90	5.10	4.90	5.08	26537
2012-03-20	5.08	5.10	5.01	5.09	26457
2012-03-21	5.08	5.09	5.08	5.09	2600
2012-03-22	5.09	5.09	4.95	4.95	4500
2012-03-23	4.99	4.99	4.77	4.85	21689
2012-03-26	4.88	4.92	4.81	4.89	10595
2012-03-27	4.95	4.95	4.83	4.89	2800
2012-03-28	4.94	4.94	4.89	4.90	3039
2012-03-29	4.89	4.90	4.85	4.90	1500
2012-03-30	4.86	4.94	4.73	4.91	2400
2012-04-02	4.82	4.97	4.82	4.90	9903
2012-04-03	4.97	5.09	4.93	5.08	28340
2012-04-04	4.99	5.04	4.88	4.94	6977
2012-04-05	5.00	5.04	4.92	5.04	15008
2012-04-09	4.99	5.05	4.92	5.05	791
2012-04-10	5.05	5.05	4.79	4.82	1277
2012-04-11	4.93	5.05	4.85	4.88	15209
2012-04-12	4.85	4.99	4.85	4.93	1266
2012-04-13	4.91	4.91	4.58	4.75	17572
2012-04-16	4.83	4.87	4.75	4.84	5945
2012-04-17	4.79	4.95	4.64	4.95	19691
2012-04-18	4.85	4.85	4.63	4.78	19970
2012-04-19	4.78	4.82	4.78	4.82	2392
2012-04-20	4.81	4.93	4.50	4.79	4067
2012-04-23	4.72	4.84	4.72	4.84	800
2012-04-24	4.77	4.82	4.66	4.82	2600
2012-04-25	4.90	4.90	4.77	4.87	4520
2012-04-26	5.05	5.09	4.86	5.05	22680
2012-04-27	5.08	5.09	4.92	5.08	100956
2012-04-30	5.00	5.09	4.92	5.09	62995
2012-05-01	5.06	5.06	4.94	5.03	47467
2012-05-02	5.06	5.09	4.99	5.06	91720
2012-05-03	5.09	5.10	4.94	4.99	57812
2012-05-04	4.93	5.09	4.93	5.07	37760
2012-05-07	5.06	5.14	5.01	5.05	65838
2012-05-08	5.08	5.08	4.95	4.99	11562
2012-05-09	4.92	5.06	4.92	5.05	15691
2012-05-10	5.04	5.09	4.97	4.97	4403
2012-05-11	5.00	5.00	4.92	4.95	2025
2012-05-14	4.96	5.00	4.91	4.99	19813
2012-05-15	4.92	5.03	4.64	5.02	23783
2012-05-16	5.00	5.06	5.00	5.03	33700
2012-05-17	5.06	5.07	5.04	5.04	21900
2012-05-18	5.08	5.09	4.99	5.05	23401
2012-05-21	5.04	5.13	5.04	5.07	57896
2012-05-22	5.06	5.09	4.90	5.08	56465
2012-05-23	5.02	5.07	5.00	5.07	30752
2012-05-24	5.04	5.10	4.61	5.07	6184
2012-05-25	5.07	5.14	5.06	5.07	35914
2012-05-29	5.13	5.13	4.98	5.09	26113
2012-05-30	5.05	5.14	4.81	5.14	35348
2012-05-31	5.12	5.12	5.06	5.12	14169
2012-06-01	4.96	5.06	4.96	5.01	18620
2012-06-04	5.05	5.14	4.99	5.05	41318
2012-06-05	5.07	5.07	4.91	5.05	15553
2012-06-06	5.05	5.07	5.05	5.06	3025
2012-06-07	5.05	5.06	4.96	4.96	24730
2012-06-08	5.00	5.06	4.90	5.02	20750
2012-06-11	5.05	5.05	4.91	4.95	6055
2012-06-12	4.89	4.92	4.81	4.90	7073
2012-06-13	4.81	4.90	4.81	4.88	13481
2012-06-14	4.83	4.94	4.81	4.83	4200
2012-06-15	4.76	4.81	4.71	4.74	20061
2012-06-18	4.72	4.84	4.71	4.83	600
2012-06-19	4.87	4.99	4.79	4.97	11350
2012-06-20	4.93	4.98	4.78	4.98	5714
2012-06-21	4.95	4.98	4.93	4.98	4458
2012-06-22	4.97	4.97	4.90	4.96	6010
2012-06-25	4.85	4.92	4.80	4.81	6490
2012-06-26	4.84	4.87	4.76	4.85	28301
2012-06-27	4.89	4.95	4.89	4.95	800
2012-06-28	4.88	4.94	4.70	4.78	16400
2012-06-29	4.85	5.00	4.78	4.93	29315
2012-07-02	4.96	5.09	4.93	5.02	23733
2012-07-03	4.97	5.15	4.96	5.00	13308
2012-07-05	4.96	5.00	4.96	5.00	6943
2012-07-06	5.01	5.14	4.88	5.14	11060
2012-07-09	5.14	5.25	5.13	5.25	34391
2012-07-10	5.25	5.25	5.11	5.16	29611
2012-07-11	5.14	5.14	5.06	5.10	6602
2012-07-12	5.04	5.14	5.04	5.09	2955
2012-07-13	5.02	5.10	5.02	5.10	5163
2012-07-16	5.10	5.20	5.10	5.17	6463
2012-07-17	5.13	5.17	5.10	5.13	15124
2012-07-18	5.13	5.15	5.12	5.14	8746
2012-07-19	5.21	5.21	5.10	5.15	3377
2012-07-20	5.20	5.20	5.17	5.17	1250
2012-07-23	5.18	5.18	5.11	5.11	1340
2012-07-24	4.70	5.03	4.57	5.01	6059
2012-07-25	5.05	5.06	5.05	5.06	10118
2012-07-26	5.07	5.15	5.07	5.13	3824
2012-07-27	5.13	5.15	5.13	5.13	600
2012-07-30	5.11	5.11	5.01	5.10	12959
2012-07-31	5.11	5.13	4.90	5.13	35331
2012-08-01	5.02	5.21	5.02	5.11	43011
2012-08-02	5.10	5.14	5.07	5.12	2545
2012-08-03	5.10	5.10	5.01	5.08	11845
2012-08-06	5.02	5.14	5.02	5.12	11630
2012-08-07	5.09	5.15	5.02	5.15	2719
2012-08-08	5.19	5.21	5.10	5.10	19651
2012-08-09	5.10	5.14	5.01	5.10	6867
2012-08-10	5.15	5.15	5.06	5.15	1587
2012-08-13	5.17	5.21	5.16	5.21	2650
2012-08-14	5.20	5.20	5.12	5.14	1883
2012-08-15	5.16	5.17	5.16	5.17	1339
2012-08-16	5.14	5.21	5.14	5.21	2700
2012-08-17	5.20	5.20	5.20	5.20	1726
2012-08-20	5.15	5.21	5.15	5.20	608
2012-08-21	5.17	5.21	5.15	5.16	26900
2012-08-22	5.18	5.18	5.12	5.15	11700
2012-08-23	5.12	5.18	5.12	5.15	1710
2012-08-24	5.11	5.15	5.11	5.15	1264
2012-08-27	5.11	5.15	5.10	5.10	1701
2012-08-28	5.10	5.19	5.10	5.13	3749
2012-08-29	5.11	5.15	5.06	5.10	15222
2012-08-30	5.05	5.15	5.02	5.07	6394
2012-08-31	5.04	5.12	5.01	5.01	1016
2012-09-04	4.98	5.13	4.98	5.10	8831
2012-09-05	5.08	5.17	5.06	5.11	28195
2012-09-06	5.13	5.29	5.13	5.25	17989
2012-09-07	5.30	5.30	5.21	5.21	14349
2012-09-10	5.18	5.31	5.16	5.22	14901
2012-09-11	5.27	5.30	5.22	5.23	34421
2012-09-12	5.24	5.32	5.24	5.32	25623
2012-09-13	5.34	5.41	5.33	5.37	27223
2012-09-14	5.37	5.42	5.35	5.42	14815
2012-09-17	5.41	5.45	5.41	5.44	5605
2012-09-18	5.45	5.46	5.40	5.45	26628
2012-09-19	5.48	5.59	5.41	5.52	42060
2012-09-20	5.55	5.55	5.33	5.52	15052
2012-09-21	5.52	5.55	5.50	5.51	5777
2012-09-24	5.51	5.55	5.47	5.52	12059
2012-09-25	5.52	5.55	5.45	5.48	25678
2012-09-26	5.47	5.50	5.25	5.40	7046
2012-09-27	5.46	5.50	5.41	5.44	13049
2012-09-28	5.41	5.45	5.41	5.45	6470
2012-10-01	5.44	5.45	5.37	5.37	7032
2012-10-02	5.35	5.44	5.35	5.38	7622
2012-10-03	5.37	5.48	5.36	5.42	6153
2012-10-04	5.46	5.50	5.45	5.50	3024
2012-10-05	5.50	5.55	5.40	5.45	13355
2012-10-08	5.41	5.45	5.39	5.45	17080
2012-10-09	5.44	5.49	5.44	5.46	1100
2012-10-10	5.44	5.44	5.40	5.42	4935
2012-10-11	5.46	5.49	5.40	5.45	2941
2012-10-12	5.47	5.49	5.43	5.43	2883
2012-10-15	5.42	5.44	5.40	5.41	5617
2012-10-16	5.39	5.40	5.34	5.38	2700
2012-10-17	5.42	5.47	5.41	5.41	6383
2012-10-18	5.44	5.44	5.43	5.43	4966
2012-10-19	5.46	5.46	5.22	5.35	22210
2012-10-22	5.36	5.43	5.34	5.40	12812
2012-10-23	5.41	5.45	5.38	5.44	21132
2012-10-24	5.46	5.46	5.44	5.44	1637
2012-10-25	5.45	5.45	5.36	5.36	1700
2012-10-26	5.37	5.44	5.35	5.39	3777
2012-10-31	5.42	5.42	5.34	5.35	3100
2012-11-01	5.32	5.42	5.31	5.42	2413
2012-11-02	5.38	5.38	5.31	5.32	3376
2012-11-05	5.28	5.40	4.82	5.02	9171
2012-11-06	5.00	5.20	5.00	5.12	6001
2012-11-07	5.08	5.15	5.05	5.14	7845
2012-11-08	5.11	5.17	5.08	5.17	3200
2012-11-09	5.14	5.24	5.14	5.24	2300
2012-11-12	5.19	5.19	5.10	5.10	8857
2012-11-13	5.01	5.13	4.99	5.07	15099
2012-11-14	5.10	5.10	4.92	5.10	22133
2012-11-15	5.07	5.08	4.92	5.00	9100
2012-11-16	4.98	4.98	4.90	4.95	1456
2012-11-19	4.94	4.99	4.91	4.96	1577
2012-11-20	4.93	4.93	4.90	4.90	2149
2012-11-21	4.90	4.94	4.90	4.90	7844
2012-11-23	4.91	4.95	4.90	4.95	12500
2012-11-26	4.92	5.00	4.91	5.00	7570
2012-11-27	4.98	5.03	4.98	5.00	7039
2012-11-28	4.96	5.01	4.90	4.95	9325
2012-11-29	4.93	5.04	4.90	5.03	10615
2012-11-30	5.00	5.10	4.96	5.02	5566
2012-12-03	4.95	5.01	4.95	5.01	9303
2012-12-04	5.00	5.01	4.96	5.01	16302
2012-12-05	5.00	5.02	4.96	5.00	7634
2012-12-06	4.97	5.00	4.94	4.99	4750
2012-12-07	4.94	5.00	4.94	4.96	1615
2012-12-10	4.89	4.92	4.75	4.82	14005
2012-12-11	4.85	4.90	4.85	4.90	10854
2012-12-12	4.93	4.96	4.86	4.96	3800
2012-12-13	4.87	4.92	4.76	4.90	6936
2012-12-14	4.84	4.94	4.81	4.91	8440
2012-12-17	4.89	4.99	4.88	4.96	35888
2012-12-18	4.99	5.00	4.90	4.97	6934
2012-12-19	4.99	5.00	4.91	4.91	14765
2012-12-20	4.92	4.95	4.90	4.93	31202
2012-12-21	4.88	5.00	4.88	4.94	32798
2012-12-24	4.90	5.01	4.90	4.97	945
2012-12-26	4.95	5.00	4.92	4.98	6039
2012-12-27	5.03	5.04	4.96	4.96	2868
2012-12-28	4.91	4.99	4.90	4.98	18952
2012-12-31	4.93	4.94	4.90	4.90	4694
2013-01-02	4.95	5.00	4.91	4.98	29101
2013-01-03	5.00	5.08	4.99	5.05	15970
2013-01-04	5.08	5.10	5.00	5.10	19095
2013-01-07	5.06	5.06	4.96	4.98	2900
2013-01-08	4.95	5.00	4.95	4.96	4600
2013-01-09	4.99	4.99	4.91	4.95	19760
2013-01-10	4.92	4.97	4.91	4.93	15001
2013-01-11	4.92	4.99	4.90	4.94	4600
2013-01-14	4.90	4.94	4.87	4.90	12719
2013-01-15	4.90	4.93	4.81	4.89	12300
2013-01-16	4.91	4.91	4.85	4.85	11088
2013-01-17	4.82	4.89	4.66	4.68	60635
2013-01-18	4.65	4.72	4.65	4.72	5841
2013-01-22	4.66	4.73	4.66	4.72	2142
2013-01-23	4.72	4.77	4.66	4.74	2310
2013-01-24	4.73	4.73	4.60	4.62	28971
2013-01-25	4.65	4.65	4.62	4.62	5130
2013-01-28	4.59	4.65	4.56	4.56	18269
2013-01-29	4.60	4.64	4.50	4.56	52968
2013-01-30	4.55	4.60	4.38	4.41	20575
2013-01-31	4.44	4.50	4.40	4.44	6079
2013-02-01	4.44	4.51	4.37	4.40	14386
2013-02-04	4.43	4.49	4.40	4.42	10520
2013-02-05	4.42	4.42	4.22	4.32	11924
2013-02-06	4.34	4.43	4.32	4.43	13825
2013-02-07	4.40	4.42	4.40	4.42	24791
2013-02-08	4.40	4.50	4.40	4.44	4112
2013-02-11	4.48	4.48	4.32	4.33	18966
2013-02-12	4.36	4.40	4.11	4.32	44342
2013-02-13	4.35	4.41	4.29	4.32	29890
2013-02-14	4.70	4.70	4.45	4.52	65333
2013-02-15	4.59	4.59	4.55	4.55	3650
2013-02-19	4.53	4.57	4.40	4.40	14007
2013-02-20	4.37	4.52	4.37	4.52	32856
2013-02-21	4.43	4.60	4.43	4.59	9784
2013-02-22	4.56	4.60	4.50	4.55	42269
2013-02-25	4.51	4.60	4.51	4.57	34737
2013-02-26	4.59	4.61	4.56	4.61	25100
2013-02-27	4.65	4.69	4.59	4.59	8330
2013-02-28	4.55	4.63	4.55	4.58	2526
2013-03-01	4.60	4.60	4.55	4.55	1317
2013-03-04	4.56	4.57	4.45	4.50	41888
2013-03-05	4.46	4.61	4.46	4.60	1853
2013-03-06	4.55	4.60	4.55	4.58	1300
2013-03-07	4.55	4.59	4.55	4.59	400
2013-03-08	4.60	4.65	4.59	4.65	11158
2013-03-11	4.67	4.71	4.63	4.71	8142
2013-03-12	4.77	4.79	4.71	4.78	13353
2013-03-13	4.76	4.78	4.60	4.60	10976
2013-03-14	4.63	4.68	4.61	4.65	5841
2013-03-15	4.62	4.67	4.62	4.62	15868
2013-03-18	4.62	4.63	4.61	4.62	7573
2013-03-19	4.62	4.63	4.62	4.62	1690
2013-03-20	4.70	4.70	4.62	4.65	6790
2013-03-21	4.65	4.68	4.64	4.65	4700
2013-03-22	4.70	4.70	4.64	4.66	4201
2013-03-25	4.65	4.67	4.65	4.67	6902
2013-03-26	4.67	4.67	4.59	4.59	53278
2013-03-27	4.55	4.60	4.51	4.54	2304
2013-03-28	4.50	4.72	4.50	4.71	7990
2013-04-01	4.77	4.89	4.74	4.85	34093
2013-04-02	4.86	4.88	4.81	4.81	2400
2013-04-03	4.77	4.80	4.72	4.72	2213
2013-04-04	4.71	4.71	4.49	4.49	10782
2013-04-05	4.43	4.45	4.25	4.32	12177
2013-04-08	4.35	4.35	4.15	4.18	19085
2013-04-09	4.21	4.25	4.12	4.20	63151
2013-04-10	4.16	4.31	4.16	4.31	9573
2013-04-11	4.34	4.40	4.26	4.35	9653
2013-04-12	4.57	4.57	4.50	4.50	1603
2013-04-15	4.49	4.49	4.32	4.35	1800
2013-04-16	4.40	4.45	4.31	4.33	4962
2013-04-17	4.33	4.33	4.25	4.27	1604
2013-04-18	4.27	4.27	4.16	4.18	1228
2013-04-19	4.24	4.24	4.14	4.14	26919
2013-04-22	4.18	4.22	4.13	4.20	95012
2013-04-23	4.24	4.24	4.13	4.20	2134
2013-04-24	4.16	4.21	4.11	4.15	4948
2013-04-25	4.12	4.30	4.12	4.24	32230
2013-04-26	4.27	4.29	4.25	4.25	3197
2013-04-29	4.31	4.31	4.19	4.19	5063
2013-04-30	4.28	4.28	4.18	4.19	4213
2013-05-01	4.21	4.25	4.18	4.20	16004
2013-05-02	4.18	4.18	4.12	4.14	3102
2013-05-03	4.17	4.18	4.11	4.13	3494
2013-05-06	4.12	4.13	4.04	4.05	7693
2013-05-07	4.03	4.04	3.87	3.87	26628
2013-05-08	3.87	3.99	3.84	3.93	9767
2013-05-09	3.92	4.00	3.87	3.92	136974
2013-05-10	3.90	4.00	3.87	3.99	6378
2013-05-13	3.96	3.97	3.82	3.85	36606
2013-05-14	3.88	3.92	3.82	3.85	57591
2013-05-15	3.80	4.01	3.80	3.99	13139
2013-05-16	3.99	4.05	3.93	4.00	45453
2013-05-17	4.04	4.05	3.99	4.02	8701
2013-05-20	3.99	4.07	3.97	4.04	27736
2013-05-21	4.05	4.10	3.99	4.02	3291
2013-05-22	4.06	4.06	3.88	3.95	46966
2013-05-23	3.95	3.98	3.86	3.97	7332
2013-05-24	3.90	4.00	3.83	3.99	4300
2013-05-28	3.96	4.06	3.95	3.95	4430
2013-05-29	3.93	4.00	3.88	3.95	10008
2013-05-30	3.96	3.99	3.85	3.98	7517
2013-05-31	3.95	4.09	3.92	3.99	11318
2013-06-03	3.94	3.99	3.94	3.96	16644
2013-06-04	4.05	4.07	3.94	3.94	3686
2013-06-05	4.01	4.06	3.99	4.00	21099
2013-06-06	3.97	4.06	3.95	4.02	4204
2013-06-07	4.03	4.10	3.98	3.98	8437
2013-06-10	4.08	4.21	4.00	4.21	8908
2013-06-11	4.12	4.20	3.96	4.10	9532
2013-06-12	4.06	4.13	4.01	4.05	57686
2013-06-13	4.04	4.12	4.04	4.08	1720
2013-06-14	4.05	4.13	3.97	4.13	8238
2013-06-17	4.14	4.23	4.03	4.11	19906
2013-06-18	4.03	4.12	4.02	4.06	4635
2013-06-19	4.11	4.11	4.01	4.02	954
2013-06-20	3.96	4.00	3.95	3.98	9561
2013-06-21	3.95	4.11	3.95	4.11	8613
2013-06-24	4.01	4.06	3.95	3.95	6568
2013-06-25	3.96	4.04	3.93	3.97	11038
2013-06-26	4.06	4.11	3.95	4.02	16716
2013-06-27	4.00	4.10	3.97	4.04	13228
2013-06-28	4.04	4.07	3.98	4.03	15950
2013-07-01	4.01	4.08	4.01	4.02	6927
2013-07-02	4.05	4.08	4.00	4.05	8609
2013-07-03	4.08	4.14	4.08	4.12	19675
2013-07-05	4.07	4.24	4.07	4.20	862
2013-07-08	4.14	4.26	4.14	4.21	4795
2013-07-09	4.23	4.35	4.23	4.31	8664
2013-07-10	4.32	4.32	4.25	4.31	4546
2013-07-11	4.27	4.35	4.26	4.34	6925
2013-07-12	4.30	4.34	4.26	4.30	3315
2013-07-15	4.32	4.34	4.25	4.30	1200
2013-07-16	4.34	4.34	4.30	4.30	1857
2013-07-17	4.31	4.33	4.29	4.29	2809
2013-07-18	4.24	4.30	4.24	4.28	4153
2013-07-19	4.30	4.33	4.30	4.30	3156
2013-07-22	4.25	4.34	4.24	4.26	2200
2013-07-23	4.25	4.31	4.25	4.29	12430
2013-07-24	4.28	4.30	4.27	4.30	10102
2013-07-25	4.28	4.34	4.27	4.28	5050
2013-07-26	4.24	4.35	4.20	4.34	3411
2013-07-29	4.34	4.35	4.27	4.32	5240
2013-07-30	4.29	4.34	4.24	4.30	17196
2013-07-31	4.25	4.25	4.15	4.20	14246
2013-08-01	4.22	4.44	4.22	4.32	12262
2013-08-02	4.31	4.39	4.31	4.38	2422
2013-08-05	4.24	4.40	4.04	4.39	7790
2013-08-06	4.38	4.38	4.22	4.36	2542
2013-08-07	4.24	4.40	4.24	4.37	19909
2013-08-08	4.30	4.40	4.23	4.34	38447
2013-08-09	4.26	4.41	4.26	4.37	14740
2013-08-12	4.41	4.41	4.31	4.37	1881
2013-08-13	4.26	4.30	4.24	4.24	1582
2013-08-14	4.33	4.33	4.14	4.26	2482
2013-08-15	4.21	4.30	4.09	4.25	3117
2013-08-16	4.30	4.35	4.30	4.30	12911
2013-08-19	4.35	4.35	4.33	4.35	3920
2013-08-20	4.35	4.36	4.30	4.30	1008
2013-08-21	4.12	4.35	4.12	4.30	2602
2013-08-22	4.30	4.34	4.29	4.29	973
2013-08-23	4.34	4.34	4.25	4.30	7569
2013-08-26	4.33	4.44	4.25	4.34	7249
2013-08-27	4.18	4.31	4.00	4.30	3418
2013-08-28	4.31	4.38	4.30	4.36	1600
2013-08-29	4.25	4.45	4.25	4.36	1400
2013-08-30	4.35	4.38	4.35	4.38	600
2013-09-03	4.41	4.46	4.34	4.39	3646
2013-09-04	4.35	4.35	4.26	4.31	6507
2013-09-05	4.33	4.40	4.25	4.36	9094
2013-09-06	4.35	4.35	4.22	4.24	8779
2013-09-09	4.30	4.37	4.29	4.31	14144
2013-09-10	4.33	4.33	4.28	4.32	20781
2013-09-11	4.35	4.40	4.30	4.40	6859
2013-09-12	4.40	4.42	4.40	4.41	2305
2013-09-13	4.42	4.43	4.38	4.43	31351
2013-09-16	4.40	4.43	4.37	4.41	45200
2013-09-17	4.40	4.51	4.40	4.41	6468
2013-09-18	4.42	4.64	4.40	4.50	25329
2013-09-19	4.51	4.70	4.50	4.62	24092
2013-09-20	4.66	4.92	4.61	4.90	24982
2013-09-23	4.74	4.80	4.61	4.73	28806
2013-09-24	4.77	5.19	4.72	4.98	77634
2013-09-25	5.03	5.08	4.84	5.06	12804
2013-09-26	5.05	5.05	4.90	5.00	23252
2013-09-27	5.09	5.09	4.93	5.03	600
2013-09-30	4.96	5.11	4.89	4.94	21495
2013-10-01	4.91	5.03	4.91	5.00	8140
2013-10-02	4.96	5.08	4.91	5.00	10175
2013-10-03	4.96	5.00	4.94	4.96	5022
2013-10-04	4.93	5.00	4.92	4.96	3696
2013-10-07	4.99	4.99	4.86	4.90	18317
2013-10-08	4.88	4.96	4.87	4.94	2450
2013-10-09	4.86	5.01	4.86	4.93	14350
2013-10-10	4.92	5.00	4.86	4.96	13501
2013-10-11	4.97	4.99	4.97	4.99	3500
2013-10-14	5.07	5.07	5.07	5.07	274
2013-10-15	5.02	5.32	5.00	5.08	8597
2013-10-16	5.13	5.15	5.02	5.03	3100
2013-10-17	4.92	5.05	4.86	5.01	10091
2013-10-18	4.92	5.15	4.90	4.96	10250
2013-10-21	4.97	4.99	4.90	4.99	1900
2013-10-22	5.10	5.38	5.10	5.29	44781
2013-10-23	5.20	5.30	5.10	5.28	3449
2013-10-24	5.32	5.89	5.31	5.44	44394
2013-10-25	5.48	5.54	5.32	5.48	21263
2013-10-28	5.54	5.56	5.32	5.49	7107
2013-10-29	5.34	5.60	5.34	5.51	10835
2013-10-30	5.50	5.65	5.34	5.45	98925
2013-10-31	5.41	5.58	5.40	5.56	6051
2013-11-01	5.30	5.53	5.26	5.40	2927
2013-11-04	5.46	5.46	5.32	5.45	26934
2013-11-05	5.49	5.49	5.32	5.39	21930
2013-11-06	5.39	5.39	5.21	5.29	41680
2013-11-07	5.34	5.45	5.23	5.25	12030
2013-11-08	5.24	5.32	5.07	5.28	3384
2013-11-11	5.21	5.21	5.06	5.18	4751
2013-11-12	5.29	5.32	5.26	5.32	1752
2013-11-13	5.35	5.35	5.31	5.31	1285
2013-11-14	5.22	5.76	5.22	5.54	58475
2013-11-15	5.61	5.68	5.52	5.62	174733
2013-11-18	5.68	5.92	5.46	5.70	83337
2013-11-19	5.63	5.81	5.52	5.57	112555
2013-11-20	5.59	5.78	5.52	5.53	130802
2013-11-21	5.47	5.62	5.47	5.61	2268
2013-11-22	5.52	5.59	5.46	5.57	10000
2013-11-25	5.63	5.65	5.48	5.58	8315
2013-11-26	5.52	5.58	5.49	5.49	2748
2013-11-27	5.49	5.68	5.43	5.51	27204
2013-11-29	5.47	5.75	5.47	5.54	15317
2013-12-02	5.59	5.74	5.54	5.60	13957
2013-12-03	5.55	5.74	5.54	5.67	20534
2013-12-04	5.60	5.76	5.55	5.61	19927
2013-12-05	5.59	5.73	5.53	5.59	10210
2013-12-06	5.55	5.68	5.44	5.58	6851
2013-12-09	5.59	5.59	5.38	5.46	8893
2013-12-10	5.45	5.45	5.25	5.33	8593
2013-12-11	5.38	5.38	5.25	5.31	11204
2013-12-12	5.44	5.46	5.40	5.46	31057
2013-12-13	5.43	5.54	5.43	5.52	8525
2013-12-16	5.58	5.68	5.57	5.63	3394
2013-12-17	5.67	5.67	5.43	5.59	22415
2013-12-18	5.58	5.60	5.44	5.60	1249
2013-12-19	5.69	5.70	5.42	5.66	4910
2013-12-20	5.76	5.76	5.52	5.70	42904
2013-12-23	5.70	5.70	5.47	5.54	10972
2013-12-24	5.59	5.61	5.51	5.61	3815
2013-12-26	5.71	5.71	5.45	5.49	4347
2013-12-27	5.42	5.44	5.36	5.42	8729
2013-12-30	5.42	5.60	5.42	5.48	49204
2013-12-31	5.43	5.47	5.38	5.45	5326
2014-01-02	5.39	5.46	5.19	5.35	16161
2014-01-03	5.30	5.41	5.27	5.37	2940
2014-01-06	5.32	5.39	5.28	5.31	7668
2014-01-07	5.45	5.49	5.28	5.32	18072
2014-01-08	5.46	5.46	5.24	5.33	12903
2014-01-09	5.46	5.47	5.24	5.28	6184
2014-01-10	5.29	5.43	5.20	5.24	25811
2014-01-13	5.15	5.46	5.05	5.13	29402
2014-01-14	5.27	5.27	5.02	5.15	32986
2014-01-15	5.12	5.30	5.00	5.30	21762
2014-01-16	5.30	5.31	5.12	5.12	14000
2014-01-17	5.17	5.20	5.15	5.20	6189
2014-01-21	5.16	5.85	5.16	5.45	77214
2014-01-22	5.63	5.63	5.41	5.43	13458
2014-01-23	5.52	5.52	5.20	5.20	44553
2014-01-24	5.25	5.25	5.00	5.06	22187
2014-01-27	5.20	5.20	5.05	5.06	13856
2014-01-28	5.07	5.60	5.05	5.32	57525
2014-01-29	5.36	5.52	5.25	5.26	62321
2014-01-30	5.39	5.60	5.34	5.37	35533
2014-01-31	5.39	5.58	5.31	5.41	15214
2014-02-03	5.46	5.46	5.22	5.34	29083
2014-02-04	5.26	5.62	5.26	5.50	63851
2014-02-05	5.55	5.57	5.47	5.47	7174
2014-02-06	5.40	5.57	5.35	5.35	13244
2014-02-07	5.35	5.35	5.10	5.21	17029
2014-02-10	5.15	5.32	5.11	5.15	10124
2014-02-11	5.11	5.28	5.11	5.19	6727
2014-02-12	5.16	5.22	5.01	5.05	6887
2014-02-13	5.09	5.13	5.02	5.05	4798
2014-02-14	5.05	5.07	5.00	5.01	7661
2014-02-18	5.06	5.09	5.05	5.06	4966
2014-02-19	5.08	5.08	4.85	4.90	18104
2014-02-20	4.86	4.97	4.81	4.82	10570
2014-02-21	4.90	4.94	4.75	4.80	12073
2014-02-24	4.85	4.93	4.76	4.85	16567
2014-02-25	4.83	4.90	4.78	4.81	9784
2014-02-26	4.74	4.94	4.74	4.90	9244
2014-02-27	4.84	5.13	4.72	5.10	13536
2014-02-28	5.10	5.10	4.89	4.98	6028
2014-03-03	4.90	5.04	4.88	5.01	11731
2014-03-04	4.97	5.16	4.82	5.01	9357
2014-03-05	4.99	5.20	4.99	5.15	10837
2014-03-06	5.15	5.16	5.15	5.16	8056
2014-03-07	5.20	5.20	5.13	5.13	10895
2014-03-10	5.20	5.20	5.15	5.15	5686
2014-03-11	5.06	5.18	5.02	5.07	7606
2014-03-12	5.11	5.16	5.04	5.08	1977
2014-03-13	5.19	5.19	5.10	5.18	2741
2014-03-14	5.13	5.20	5.08	5.12	146967
2014-03-17	5.06	5.21	5.06	5.12	9017
2014-03-18	5.15	5.23	5.07	5.07	8756
2014-03-19	5.13	5.16	5.06	5.10	3198
2014-03-20	5.13	5.14	4.79	4.96	49744
2014-03-21	4.89	5.05	4.65	4.65	34380
2014-03-24	4.80	4.98	4.69	4.81	22004
2014-03-25	4.90	5.01	4.81	4.96	35672
2014-03-26	4.90	4.94	4.82	4.84	11164
2014-03-27	4.87	4.97	4.78	4.79	5696
2014-03-28	4.72	4.97	4.70	4.97	4772
2014-03-31	4.90	4.98	4.42	4.89	48808
2014-04-01	4.93	4.95	4.87	4.93	23787
2014-04-02	4.95	4.97	4.91	4.97	21436
2014-04-03	5.02	5.14	4.83	4.99	25727
2014-04-04	5.00	5.04	4.65	4.93	55777
2014-04-07	4.93	4.93	4.93	4.93	300
2014-04-08	4.82	4.95	4.82	4.93	2649
2014-04-09	4.95	4.95	4.93	4.93	884
2014-04-10	4.94	4.94	4.82	4.82	7812
2014-04-11	4.89	4.91	4.75	4.76	6477
2014-04-14	4.75	4.76	4.68	4.70	4683
2014-04-15	4.72	4.74	4.61	4.73	12544
2014-04-16	4.93	4.94	4.80	4.89	5947
2014-04-17	4.85	4.85	4.80	4.80	5741
2014-04-21	4.84	4.95	4.84	4.94	7164
2014-04-22	5.00	5.01	4.89	4.94	10893
2014-04-23	4.82	4.96	4.82	4.94	12750
2014-04-24	4.95	4.95	4.92	4.93	800
2014-04-28	4.91	5.00	4.89	4.95	21812
2014-04-29	4.79	4.94	4.78	4.87	948
2014-04-30	4.82	4.95	4.82	4.83	1890
2014-05-01	4.54	5.00	4.54	4.95	15106
2014-05-02	4.89	4.95	4.82	4.82	36665
2014-05-05	4.72	4.79	4.62	4.75	9352
2014-05-06	4.65	4.71	4.48	4.53	11007
2014-05-07	4.73	4.73	4.43	4.59	8651
2014-05-08	4.51	4.51	4.41	4.50	4088
2014-05-09	4.42	4.77	4.40	4.72	33926
2014-05-12	4.66	4.94	4.56	4.80	15241
2014-05-13	4.82	4.88	4.82	4.84	4800
2014-05-14	4.83	4.83	4.83	4.83	1600
2014-05-15	4.69	4.77	4.62	4.75	17935
2014-05-16	4.66	4.66	4.66	4.66	139
2014-05-19	4.66	4.66	4.66	4.66	1000
2014-05-20	4.65	4.79	4.62	4.79	4890
2014-05-21	4.76	4.91	4.76	4.91	2687
2014-05-22	4.88	4.88	4.74	4.75	1101
2014-05-23	4.75	4.81	4.56	4.57	19078
2014-05-27	4.62	4.73	4.40	4.50	26729
2014-05-28	4.47	4.53	4.38	4.40	51563
2014-05-29	4.52	4.96	4.39	4.51	153158
2014-05-30	4.45	4.45	4.26	4.29	14825
2014-06-02	4.36	4.43	4.28	4.28	7969
2014-06-03	4.25	4.30	4.18	4.29	5638
2014-06-04	4.31	4.35	4.19	4.34	5427
2014-06-05	4.34	4.35	4.32	4.32	6403
2014-06-06	4.32	4.35	4.32	4.35	2140
2014-06-09	4.31	4.31	4.20	4.30	2932
2014-06-10	4.23	4.27	4.23	4.26	2074
2014-06-11	4.22	4.34	4.22	4.27	2568
2014-06-12	4.23	4.28	4.19	4.26	1528
2014-06-13	4.25	4.26	4.11	4.19	3339
2014-06-16	4.20	4.20	4.14	4.16	2034
2014-06-17	4.16	4.35	4.04	4.34	34787
2014-06-18	4.38	4.74	4.30	4.30	21076
2014-06-19	4.33	4.35	4.21	4.27	2753
2014-06-20	4.20	4.32	4.11	4.12	8176
2014-06-23	4.20	4.20	4.12	4.12	1711
2014-06-24	4.09	4.34	4.09	4.23	7777
2014-06-25	4.21	4.35	4.06	4.28	11996
2014-06-26	4.18	4.28	3.80	4.20	64561
2014-06-27	4.25	4.26	4.16	4.26	4277
2014-06-30	4.17	4.25	4.17	4.20	1110
2014-07-01	4.22	4.35	4.22	4.23	32181
2014-07-02	4.19	4.37	4.16	4.21	5342
2014-07-03	4.20	4.41	4.15	4.21	64832
2014-07-07	4.17	4.19	4.09	4.10	68701
2014-07-08	4.03	4.13	3.81	4.00	15841
2014-07-09	4.01	4.11	4.00	4.10	11653
2014-07-10	4.00	4.14	4.00	4.02	1418
2014-07-11	4.04	4.07	3.97	4.00	47250
2014-07-14	3.94	4.06	3.92	4.03	4100
2014-07-15	4.01	4.07	3.91	3.93	63255
2014-07-16	4.09	4.09	3.89	3.94	33612
2014-07-17	4.03	4.05	3.93	3.93	8003
2014-07-18	3.94	3.96	3.90	3.90	27505
2014-07-21	3.87	3.97	3.85	3.89	4147
2014-07-22	3.85	3.98	3.83	3.98	36586
2014-07-23	3.91	3.98	3.90	3.92	72443
2014-07-24	3.93	3.95	3.91	3.91	20961
2014-07-25	3.92	3.94	3.90	3.94	10349
2014-07-28	3.97	3.98	3.93	3.93	3485
2014-07-29	3.98	3.98	3.94	3.94	27739
2014-07-30	3.95	3.96	3.94	3.95	23975
2014-07-31	4.01	4.01	3.85	3.90	70282
2014-08-01	3.93	4.01	3.76	3.81	28601
2014-08-04	3.85	3.97	3.76	3.80	17484
2014-08-05	3.90	3.90	3.75	3.78	23283
2014-08-06	3.85	3.91	3.75	3.80	147771
2014-08-07	3.96	4.03	3.81	3.96	67161
2014-08-08	3.99	4.20	3.92	4.04	65252
2014-08-11	4.22	4.57	4.22	4.32	88795
2014-08-12	4.25	4.51	4.25	4.35	21514
2014-08-13	4.37	4.42	4.11	4.31	20303
2014-08-14	4.36	4.36	4.11	4.12	15501
2014-08-15	4.20	4.37	4.03	4.03	13493
2014-08-18	4.01	4.12	4.01	4.09	10633
2014-08-19	4.10	4.11	4.05	4.07	10308
2014-08-20	4.07	4.32	4.06	4.17	32123
2014-08-21	4.21	4.23	4.17	4.18	7701
2014-08-22	4.25	4.40	4.23	4.23	11138
2014-08-25	4.37	4.40	4.29	4.33	5374
2014-08-26	4.39	4.40	4.27	4.29	66025
2014-08-27	4.29	4.29	4.18	4.22	4546
2014-08-28	4.35	4.35	4.20	4.28	5400
2014-08-29	4.32	4.32	4.24	4.27	1188
2014-09-02	4.22	4.50	4.22	4.48	21432
2014-09-03	4.49	4.58	4.32	4.45	51644
2014-09-04	4.42	4.95	4.42	4.68	40205
2014-09-05	4.74	4.74	4.62	4.66	10680
2014-09-08	4.62	5.07	4.62	4.86	48412
2014-09-09	4.87	5.04	4.71	4.95	17328
2014-09-10	4.85	5.18	4.74	5.10	19312
2014-09-11	4.93	5.13	4.77	4.99	8480
2014-09-12	4.94	5.05	4.90	4.97	3105
2014-09-15	4.92	4.92	4.55	4.65	23767
2014-09-16	4.61	4.84	4.61	4.67	21610
2014-09-17	4.59	4.89	4.58	4.84	14868
2014-09-18	4.85	5.11	4.85	5.10	25268
2014-09-19	5.19	5.34	5.02	5.24	150653
2014-09-22	5.24	5.28	5.05	5.07	33971
2014-09-23	5.19	5.19	4.92	5.01	36175
2014-09-24	5.05	5.05	4.91	5.00	24666
2014-09-25	4.92	5.02	4.81	4.86	5387
2014-09-26	4.89	4.89	4.79	4.87	8643
2014-09-29	4.87	4.94	4.74	4.75	7468
2014-09-30	4.70	5.04	4.70	4.90	48010
2014-10-01	4.90	4.94	4.80	4.87	30222
2014-10-02	4.84	4.85	4.73	4.85	28211
2014-10-03	4.76	4.91	4.73	4.85	7527
2014-10-06	4.87	4.92	4.81	4.83	9202
2014-10-07	4.85	4.85	4.72	4.72	7058
2014-10-08	4.74	4.90	4.70	4.89	47940
2014-10-09	4.87	4.98	4.55	4.60	6081
2014-10-10	4.55	4.68	4.30	4.35	15772
2014-10-13	4.38	4.58	4.28	4.28	23010
2014-10-14	4.25	4.50	4.25	4.44	17916
2014-10-15	4.41	4.59	4.39	4.55	35772
2014-10-16	4.30	4.58	4.30	4.49	30029
2014-10-17	4.50	4.62	4.50	4.58	9323
2014-10-20	4.64	4.88	4.56	4.81	32003
2014-10-21	4.98	4.98	4.67	4.71	4859
2014-10-22	4.85	4.99	4.61	4.61	20101
2014-10-23	4.60	4.83	4.60	4.68	24815
2014-10-24	4.68	4.84	4.59	4.84	25441
2014-10-27	4.91	4.92	4.81	4.92	9798
2014-10-28	4.95	5.20	4.86	5.16	49191
2014-10-29	5.02	5.17	5.01	5.15	25483
2014-10-30	5.02	5.16	5.00	5.10	8796
2014-10-31	5.10	5.16	5.07	5.14	9016
2014-11-03	5.07	5.15	5.07	5.14	15182
2014-11-04	5.06	5.15	5.06	5.13	60374
2014-11-05	5.14	5.15	5.08	5.15	22813
2014-11-06	5.16	5.16	5.13	5.13	18862
2014-11-07	5.09	5.16	5.07	5.16	2034
2014-11-10	5.17	5.17	4.96	4.99	14545
2014-11-11	5.01	5.04	4.98	5.00	1807
2014-11-12	4.90	5.06	4.90	4.95	15463
2014-11-14	4.95	5.08	4.89	5.08	7755
2014-11-17	5.13	5.37	5.00	5.30	26398
2014-11-18	5.22	5.28	5.22	5.27	5485
2014-11-19	5.28	5.58	5.21	5.43	47782
2014-11-20	5.47	5.67	5.31	5.37	14248
2014-11-21	5.35	5.40	5.35	5.39	4210
2014-11-24	5.39	5.65	5.39	5.55	38024
2014-11-25	5.52	5.74	5.52	5.60	12932
2014-11-26	5.65	5.77	5.44	5.77	9605
2014-11-28	5.77	5.77	5.62	5.67	2766
2014-12-01	5.70	5.94	5.64	5.83	34076
2014-12-02	5.81	5.85	5.72	5.81	35257
2014-12-03	5.66	5.78	5.46	5.58	28954
2014-12-04	5.70	5.85	5.59	5.73	30287
2014-12-05	5.80	5.83	5.74	5.74	5446
2014-12-08	5.79	5.95	5.63	5.70	5328
2014-12-09	5.61	5.99	5.61	5.80	52154
2014-12-10	5.82	5.89	5.59	5.59	20086
2014-12-11	5.71	5.79	5.65	5.65	6364
2014-12-12	5.65	5.67	5.58	5.65	1574
2014-12-15	5.68	5.69	5.60	5.63	874
2014-12-16	5.66	5.66	5.58	5.61	805
2014-12-17	5.66	5.69	5.42	5.55	3569
2014-12-18	5.53	5.68	5.50	5.67	9132
2014-12-19	5.62	5.74	5.62	5.63	2830
2014-12-22	5.74	5.74	5.67	5.68	995
2014-12-23	5.68	5.97	5.67	5.96	22286
2014-12-26	5.98	5.99	5.94	5.99	2238
2014-12-29	6.00	6.18	5.95	6.18	9753
2014-12-30	6.11	6.15	5.94	6.12	19950
2014-12-31	6.10	6.30	6.07	6.15	28941
2015-01-02	6.11	6.13	5.94	5.97	10852
2015-01-05	5.85	5.99	5.85	5.89	1441
2015-01-06	5.96	6.00	5.75	5.84	37830
2015-01-07	5.86	6.05	5.77	5.93	21026
2015-01-08	5.86	6.00	5.86	5.94	5640
2015-01-09	5.89	5.89	5.81	5.89	1919
2015-01-12	5.87	5.87	5.87	5.87	252
2015-01-13	5.85	5.90	5.82	5.88	2583
2015-01-14	5.90	5.92	5.82	5.90	17393
2015-01-15	5.87	5.89	5.81	5.88	3093
2015-01-16	5.89	6.00	5.86	5.95	34516
2015-01-20	5.91	6.08	5.83	6.04	27646
2015-01-21	5.81	5.98	5.81	5.85	71002
2015-01-22	5.86	6.00	5.80	5.96	18331
2015-01-23	5.88	5.88	5.77	5.80	2448
2015-01-26	5.93	5.93	5.77	5.90	4300
2015-01-27	5.70	5.89	5.70	5.77	2713
2015-01-28	5.81	5.83	5.69	5.81	3859
2015-01-29	5.81	5.93	5.72	5.93	3840
2015-01-30	5.84	5.84	5.54	5.74	9062
2015-02-02	5.67	5.74	5.66	5.69	366701
2015-02-03	5.65	5.65	5.52	5.52	7282
2015-02-04	5.43	5.44	5.37	5.40	4782
2015-02-05	5.42	5.55	5.42	5.55	5529
2015-02-06	5.52	5.52	5.46	5.52	4063
2015-02-09	5.45	5.50	5.37	5.41	988
2015-02-10	5.39	5.41	5.38	5.38	2552
2015-02-11	5.34	5.41	5.34	5.36	4630
2015-02-12	5.43	5.43	5.32	5.40	8700
2015-02-13	5.37	5.51	5.37	5.51	7152
2015-02-17	5.50	5.51	5.38	5.44	11731
2015-02-18	5.50	5.50	5.35	5.40	16291
2015-02-19	5.36	5.44	5.21	5.22	7010
2015-02-20	5.21	5.21	5.03	5.15	15726
2015-02-23	5.03	5.19	4.96	5.09	17908
2015-02-24	5.14	5.19	5.00	5.07	21988
2015-02-25	5.08	5.11	5.01	5.05	10409
2015-02-26	5.06	5.06	4.95	5.03	11781
2015-02-27	4.99	4.99	4.91	4.91	6158
2015-03-02	4.94	4.96	4.75	4.75	23005
2015-03-03	4.66	4.71	4.63	4.69	4493
2015-03-04	4.66	4.69	4.60	4.64	14114
2015-03-05	4.60	4.84	4.47	4.75	32907
2015-03-06	4.79	4.79	4.56	4.72	4760
2015-03-09	4.66	4.80	4.63	4.73	18410
2015-03-10	4.70	4.82	4.65	4.82	12558
2015-03-11	4.80	4.87	4.59	4.69	18985
2015-03-12	4.62	4.80	4.56	4.73	18158
2015-03-13	4.69	4.73	4.56	4.73	46999
2015-03-16	4.58	4.68	4.56	4.66	4546
2015-03-17	4.56	4.56	4.37	4.45	5330
2015-03-18	4.41	4.44	4.40	4.41	1781
2015-03-19	4.39	4.60	4.38	4.59	3631
2015-03-20	4.56	4.70	4.48	4.48	11170
2015-03-23	4.50	4.58	4.04	4.04	74053
2015-03-24	4.18	4.20	4.01	4.03	68439
2015-03-25	3.94	4.23	3.94	4.03	12299
2015-03-26	4.14	4.16	4.05	4.16	17236
2015-03-27	4.16	4.16	4.03	4.14	7503
2015-03-30	4.22	4.22	4.13	4.22	24365
2015-03-31	4.13	4.19	4.12	4.19	1473
2015-04-01	4.11	4.13	4.05	4.07	32747
2015-04-02	4.04	4.23	4.04	4.19	6674
2015-04-06	4.13	4.20	4.05	4.08	37339
2015-04-07	4.06	4.23	4.06	4.23	7212
2015-04-08	4.24	4.24	4.20	4.24	4120
2015-04-09	4.20	4.20	4.11	4.15	9218
2015-04-10	4.23	4.23	4.15	4.16	3671
2015-04-13	4.15	4.16	4.12	4.12	7715
2015-04-14	4.11	4.14	4.00	4.02	23552
2015-04-15	4.07	4.17	4.04	4.13	9858
2015-04-16	4.04	4.10	3.92	3.98	94826
2015-04-17	3.97	3.97	3.82	3.85	53290
2015-04-20	3.85	3.85	3.79	3.80	30917
2015-04-21	3.72	4.00	3.71	3.86	83804
2015-04-22	3.92	3.95	3.88	3.95	20646
2015-04-23	3.81	4.15	3.81	4.15	16673
2015-04-24	4.15	4.19	4.12	4.15	29727
2015-04-27	4.18	4.18	4.05	4.08	7515
2015-04-28	4.16	4.16	4.07	4.15	2910
2015-04-29	4.08	4.20	3.77	3.81	47302
2015-04-30	4.10	4.16	4.06	4.12	9544
2015-05-01	4.18	4.44	4.17	4.42	26878
2015-05-04	4.34	4.46	4.20	4.26	10539
2015-05-05	4.40	4.53	4.32	4.52	30066
2015-05-06	4.46	4.60	4.31	4.38	160222
2015-05-07	4.47	4.50	4.42	4.45	42810
2015-05-08	4.42	4.45	4.41	4.43	1863
2015-05-11	4.46	4.46	4.35	4.35	2885
2015-05-12	4.30	4.34	4.30	4.33	8339
2015-05-13	4.36	4.36	4.34	4.34	1423
2015-05-14	4.35	4.39	4.35	4.37	10102
2015-05-15	4.40	4.40	4.32	4.38	3785
2015-05-18	4.39	4.42	4.33	4.35	10751
2015-05-19	4.37	4.37	4.31	4.32	3602
2015-05-20	4.29	4.33	4.18	4.18	6073
2015-05-21	4.18	4.24	4.11	4.11	5742
2015-05-22	4.12	4.12	3.96	4.06	10313
2015-05-26	4.02	4.04	3.89	3.97	24390
2015-05-27	3.90	4.01	3.80	3.84	51940
2015-05-28	3.92	4.19	3.87	4.09	114629
2015-05-29	4.11	4.13	4.02	4.07	1733
2015-06-01	4.01	4.01	4.01	4.01	408
2015-06-02	4.00	4.13	4.00	4.09	15177
2015-06-03	4.09	4.13	4.04	4.08	93028
2015-06-04	4.07	4.25	4.06	4.23	140856
2015-06-08	4.19	4.19	4.11	4.12	4415
2015-06-09	4.13	4.20	3.91	4.02	30197
2015-06-10	3.97	4.11	3.94	4.09	30617
2015-06-11	4.09	4.16	3.99	4.05	40346
2015-06-12	4.05	4.19	4.05	4.18	14756
2015-06-15	4.12	4.30	4.12	4.20	18982
2015-06-16	4.23	4.36	4.12	4.28	30377
2015-06-17	4.50	4.82	4.50	4.69	41048
2015-06-18	4.76	4.77	4.70	4.74	3693
2015-06-19	4.65	4.75	4.60	4.75	21095
2015-06-22	4.69	4.70	4.57	4.69	6736
2015-06-23	4.69	4.72	4.65	4.65	43772
2015-06-24	4.64	4.71	4.63	4.68	7805
2015-06-25	4.72	4.93	4.71	4.89	22421
2015-06-26	4.83	5.09	4.83	4.98	41270
2015-06-29	4.92	4.95	4.89	4.89	7917
2015-06-30	4.88	4.98	4.82	4.91	2657
2015-07-01	4.97	4.99	4.80	4.85	3540
2015-07-02	4.95	4.95	4.75	4.92	8342
2015-07-06	4.91	4.98	4.82	4.98	6896
2015-07-07	4.99	5.16	4.79	4.92	37588
2015-07-08	4.98	4.98	4.87	4.87	1473
2015-07-09	4.85	4.89	4.67	4.76	12276
2015-07-10	4.77	5.10	4.68	4.96	19374
2015-07-13	4.91	4.95	4.80	4.87	22546
2015-07-14	4.89	4.92	4.53	4.76	17772
2015-07-15	4.86	4.91	4.71	4.83	4026
2015-07-16	4.91	4.91	4.56	4.74	3652
2015-07-17	4.65	4.74	4.64	4.65	6045
2015-07-20	4.67	4.80	4.66	4.77	3883
2015-07-21	4.66	4.90	4.19	4.88	150800
2015-07-22	4.87	5.13	4.87	5.00	32528
2015-07-23	5.10	5.10	4.69	4.73	7459
2015-07-24	4.81	4.81	4.71	4.71	1036
2015-07-27	4.81	4.81	4.39	4.48	7069
2015-07-28	4.57	4.67	4.40	4.40	6329
2015-07-29	4.55	4.55	4.42	4.42	3187
2015-07-30	4.34	4.57	4.34	4.51	9198
2015-07-31	4.59	4.61	4.49	4.56	1343
2015-08-03	4.57	4.58	4.09	4.45	14801
2015-08-04	4.54	4.58	4.11	4.11	17268
2015-08-05	4.25	4.53	4.18	4.37	10810
2015-08-06	4.28	4.70	4.17	4.26	15699
2015-08-07	4.60	5.12	4.44	5.04	35029
2015-08-10	4.73	5.10	4.69	4.97	14202
2015-08-11	4.94	4.94	4.84	4.91	1751
2015-08-12	4.77	4.88	4.76	4.77	6068
2015-08-13	4.74	4.75	4.62	4.63	2840
2015-08-14	4.60	4.82	4.45	4.53	12927
2015-08-17	4.60	4.60	4.42	4.47	17636
2015-08-18	4.53	4.58	4.49	4.58	3501
2015-08-19	4.55	4.55	4.52	4.55	801
2015-08-20	4.49	4.55	4.25	4.44	6293
2015-08-21	4.48	4.54	4.33	4.40	6913
2015-08-24	4.18	4.40	3.91	4.40	7569
2015-08-25	4.60	4.64	4.41	4.53	8095
2015-08-26	4.69	4.71	4.49	4.56	2888
2015-08-27	4.64	4.64	4.47	4.58	4227
2015-08-28	4.70	4.70	4.48	4.49	2674
2015-08-31	4.57	4.57	4.41	4.50	9366
2015-09-01	4.41	4.58	4.41	4.50	5547
2015-09-02	4.62	4.74	4.51	4.61	13732
2015-09-03	4.72	4.72	4.57	4.60	6910
2015-09-04	4.54	4.71	4.54	4.64	6187
2015-09-08	4.57	4.76	4.57	4.72	6852
2015-09-09	4.68	4.70	4.63	4.70	2997
2015-09-10	4.74	4.77	4.63	4.74	3024
2015-09-11	4.73	5.21	4.73	4.96	16134
2015-09-14	5.01	5.03	4.88	5.01	8333
2015-09-15	5.00	5.00	4.94	4.97	30773
2015-09-16	5.00	5.02	4.89	4.93	39234
2015-09-17	4.77	5.00	4.77	4.99	31174
2015-09-18	5.00	5.01	4.74	4.74	14794
2015-09-21	4.98	5.02	4.94	4.97	35721
2015-09-22	4.85	4.99	4.85	4.95	10693
2015-09-23	4.86	5.01	4.86	5.00	33068
2015-09-24	4.94	4.98	4.91	4.97	1055
2015-09-25	5.03	5.25	4.89	4.99	39772
2015-09-28	4.98	4.99	4.93	4.99	3842
2015-09-29	4.89	5.25	4.89	5.18	37274
2015-09-30	5.25	5.30	5.20	5.29	43305
2015-10-01	5.22	5.25	5.08	5.19	22889
2015-10-02	5.17	5.44	5.11	5.44	23993
2015-10-05	5.57	5.63	5.45	5.58	53844
2015-10-06	5.61	5.61	5.51	5.57	5732
2015-10-07	5.48	5.64	5.30	5.51	34681
2015-10-08	5.44	5.75	5.44	5.75	8655
2015-10-09	5.81	5.81	5.53	5.54	7295
2015-10-12	5.45	5.55	5.25	5.51	27150
2015-10-13	5.56	5.64	5.48	5.48	21132
2015-10-14	5.48	5.52	5.31	5.37	26470
2015-10-15	5.48	5.48	5.31	5.40	6510
2015-10-16	5.35	5.44	5.35	5.35	9898
2015-10-19	5.39	5.51	5.39	5.51	25961
2015-10-20	5.44	5.50	5.30	5.48	56744
2015-10-21	5.33	5.54	5.32	5.41	12289
2015-10-22	5.27	5.72	5.27	5.45	79946
2015-10-23	5.51	5.51	5.26	5.29	24115
2015-10-26	5.30	5.32	5.12	5.13	14536
2015-10-27	5.22	5.28	5.17	5.20	7623
2015-10-28	5.15	5.46	5.15	5.46	19106
2015-10-29	5.32	5.58	5.32	5.48	23850
2015-10-30	5.45	5.50	5.24	5.26	5632
2015-11-02	5.33	5.33	5.12	5.19	14988
2015-11-03	5.15	5.28	5.06	5.12	13671
2015-11-04	5.15	5.20	5.14	5.19	21975
2015-11-05	5.72	6.40	5.72	6.20	420586
2015-11-06	6.23	6.23	5.96	5.98	138100
2015-11-09	6.00	6.42	5.75	6.39	234171
2015-11-10	6.34	6.91	6.05	6.69	152215
2015-11-11	6.78	7.15	6.78	7.05	183277
2015-11-12	6.99	7.53	6.89	7.25	185304
2015-11-13	7.29	7.44	7.17	7.39	143969
2015-11-16	7.40	7.40	7.00	7.04	115491
2015-11-17	6.89	7.12	6.71	6.98	45554
2015-11-18	6.95	7.00	6.77	6.86	39845
2015-11-19	6.86	6.97	6.51	6.83	27769
2015-11-20	6.71	6.85	6.60	6.74	14073
2015-11-23	6.75	6.78	6.50	6.52	32761
2015-11-24	6.41	6.95	6.38	6.76	49538
2015-11-25	6.61	6.83	6.37	6.70	48499
2015-11-27	6.75	6.89	6.69	6.85	28897
2015-11-30	6.90	6.90	6.66	6.80	31969
2015-12-01	6.75	7.32	6.69	7.20	113584
2015-12-02	7.30	7.33	7.17	7.29	79427
2015-12-03	7.29	7.29	7.03	7.15	32764
2015-12-04	7.10	7.18	6.89	6.91	30880
2015-12-07	6.98	6.99	6.82	6.91	22010
2015-12-08	6.84	6.95	6.50	6.68	57962
2015-12-09	6.68	6.76	6.16	6.24	84279
2015-12-10	6.28	6.57	6.28	6.41	32683
2015-12-11	6.20	6.47	6.15	6.25	102523
2015-12-14	6.34	6.39	6.06	6.14	60239
2015-12-15	6.29	6.42	6.07	6.34	33671
2015-12-16	6.32	6.75	6.32	6.41	31956
2015-12-17	6.44	6.49	6.21	6.35	14857
2015-12-18	6.30	6.42	6.06	6.06	77110
2015-12-21	6.20	6.57	6.10	6.52	23337
2015-12-22	6.48	6.72	6.41	6.54	32007
2015-12-23	6.65	6.65	6.46	6.54	18200
2015-12-24	6.53	6.53	6.51	6.53	4562
2015-12-28	6.48	6.54	6.41	6.47	17274
2015-12-29	6.48	6.66	6.42	6.62	53041
2015-12-30	6.57	6.85	6.51	6.77	43213
2015-12-31	6.81	6.99	6.68	6.73	51764
2016-01-04	6.64	6.72	6.36	6.44	18182
2016-01-05	6.36	6.49	6.24	6.36	12729
2016-01-06	6.26	6.40	6.14	6.14	17766
2016-01-07	6.02	6.14	5.72	6.09	65646
2016-01-08	6.00	6.02	5.62	5.89	27998
2016-01-11	5.85	6.00	5.75	5.85	29761
2016-01-12	5.85	6.10	5.71	6.01	12454
2016-01-13	5.93	5.98	5.72	5.91	17672
2016-01-14	5.97	6.00	5.64	5.94	23048
2016-01-15	5.71	5.85	5.40	5.56	62797
2016-01-19	5.57	5.59	5.41	5.43	5789
2016-01-20	5.40	5.76	5.40	5.60	14715
2016-01-21	5.63	5.70	5.35	5.44	36382
2016-01-22	5.52	5.74	5.41	5.55	21683
2016-01-25	5.47	5.51	5.40	5.42	5607
2016-01-26	5.42	5.73	5.42	5.60	12318
2016-01-27	5.65	5.69	5.52	5.52	6834
2016-01-28	5.58	5.73	5.52	5.60	7464
2016-01-29	5.66	5.90	5.62	5.82	12437
2016-02-01	5.79	5.79	5.64	5.65	7918
2016-02-02	5.66	5.68	5.60	5.63	2311
2016-02-03	5.68	5.77	5.58	5.69	7558
2016-02-04	5.71	5.76	5.58	5.66	5278
2016-02-05	5.54	5.55	5.30	5.37	36240
2016-02-08	5.25	5.31	5.01	5.04	16092
2016-02-09	5.07	5.25	5.04	5.10	12831
2016-02-10	5.18	5.31	5.14	5.17	4871
2016-02-11	5.30	5.43	5.07	5.39	13248
2016-02-12	5.39	5.39	5.17	5.29	7653
2016-02-16	5.23	5.30	5.19	5.19	18320
2016-02-17	5.22	5.62	5.22	5.39	12110
2016-02-18	5.57	5.77	5.47	5.53	11870
2016-02-19	5.55	5.71	5.55	5.57	6451
2016-02-22	5.66	5.89	5.52	5.77	13629
2016-02-23	5.95	5.95	5.78	5.83	9627
2016-02-24	5.97	6.30	5.93	6.03	8774
2016-02-25	6.12	6.12	5.85	5.85	9778
2016-02-26	5.79	5.96	5.62	5.79	20431
2016-02-29	5.85	5.85	5.74	5.78	1953
2016-03-01	5.78	6.14	5.75	6.10	62774
2016-03-02	6.10	6.35	6.02	6.29	69890
2016-03-03	6.25	6.46	6.15	6.35	16361
2016-03-04	6.41	6.47	6.25	6.34	15993
2016-03-07	6.35	6.39	6.10	6.35	28201
2016-03-08	6.32	6.37	6.10	6.33	34903
2016-03-09	6.32	6.39	6.19	6.38	9885
2016-03-10	6.34	6.34	6.21	6.29	7670
2016-03-11	6.29	6.38	6.08	6.22	9865
2016-03-14	6.05	6.09	5.22	5.37	76663
2016-03-15	5.51	5.51	5.23	5.38	27237
2016-03-16	5.48	5.48	5.28	5.38	10204
2016-03-17	5.42	5.49	5.34	5.48	10184
2016-03-18	5.45	5.53	5.45	5.49	15254
2016-03-21	5.55	5.56	5.38	5.41	39862
2016-03-22	5.41	5.46	5.37	5.39	22868
2016-03-23	5.37	5.38	5.21	5.21	18353
2016-03-24	5.39	5.63	5.27	5.63	37226
2016-03-28	5.48	5.80	5.48	5.80	29162
2016-03-29	5.79	5.89	5.66	5.76	15464
2016-03-30	5.81	5.81	5.73	5.75	13676
2016-03-31	6.25	6.91	6.01	6.63	93328
2016-04-01	6.63	6.71	6.43	6.60	57941
2016-04-04	6.59	6.63	6.38	6.45	41941
2016-04-05	6.43	6.44	6.23	6.23	6516
2016-04-06	6.20	6.36	6.20	6.33	7890
2016-04-07	6.34	6.45	6.27	6.41	11020
2016-04-08	6.21	6.49	6.21	6.49	6450
2016-04-11	6.50	6.50	6.34	6.43	9270
2016-04-12	6.45	6.48	6.20	6.35	16711
2016-04-13	6.34	6.55	6.34	6.53	22047
2016-04-14	6.52	6.55	6.40	6.47	6112
2016-04-15	6.44	6.73	6.44	6.70	22226
2016-04-18	6.66	7.04	6.66	6.83	65327
2016-04-19	6.91	7.10	6.68	6.86	62092
2016-04-20	6.79	6.92	6.56	6.66	15828
2016-04-21	6.59	6.88	6.46	6.84	45966
2016-04-22	6.76	6.84	6.55	6.65	21465
2016-04-25	6.57	6.65	6.42	6.54	15091
2016-04-26	6.48	6.70	6.37	6.50	37101
2016-04-27	6.46	6.56	6.46	6.49	14627
2016-04-28	6.43	6.49	6.28	6.47	7105
2016-04-29	6.38	6.43	6.25	6.39	6540
2016-05-02	6.37	6.38	6.26	6.37	4594
2016-05-03	6.25	6.34	6.00	6.17	25739
2016-05-04	6.01	6.08	5.20	5.26	133582
2016-05-05	5.35	5.70	5.35	5.60	41684
2016-05-06	5.79	5.99	5.63	5.85	13820
2016-05-09	5.84	5.90	5.64	5.73	67960
2016-05-10	5.74	5.74	5.48	5.50	52796
2016-05-11	5.41	5.65	5.28	5.28	70408
2016-05-12	5.35	5.35	4.86	5.01	71883
2016-05-13	5.00	5.03	4.52	4.80	126774
2016-05-16	4.79	4.90	4.70	4.71	90769
2016-05-17	4.75	4.77	4.49	4.49	70712
2016-05-18	4.49	4.58	4.45	4.46	68286
2016-05-19	4.42	4.50	4.42	4.49	26479
2016-05-20	4.50	4.57	4.46	4.50	89634
2016-05-23	4.50	4.59	4.47	4.49	31353
2016-05-24	4.50	4.60	4.48	4.55	52987
2016-05-25	4.55	4.60	4.52	4.56	44150
2016-05-26	4.57	4.57	4.51	4.56	14105
2016-05-27	4.56	4.57	4.48	4.54	35671
2016-05-31	4.49	4.56	4.30	4.35	16094
2016-06-01	4.37	4.57	4.31	4.53	50948
2016-06-02	4.52	4.57	4.50	4.57	16358
2016-06-03	4.60	4.62	4.56	4.57	16467
2016-06-06	4.74	4.75	4.58	4.75	9253
2016-06-07	4.70	4.76	4.61	4.76	13811
2016-06-08	4.80	4.80	4.61	4.74	51629
2016-06-09	4.68	4.74	4.66	4.71	8895
2016-06-10	4.71	4.84	4.71	4.78	23356
2016-06-13	4.73	4.85	4.68	4.75	7967
2016-06-14	4.77	4.78	4.69	4.72	8403
2016-06-15	4.78	4.78	4.67	4.70	8735
2016-06-16	4.75	4.83	4.60	4.75	45615
2016-06-17	4.80	4.80	4.58	4.77	38877
2016-06-20	4.73	4.83	4.68	4.81	13794
2016-06-21	4.81	4.95	4.81	4.87	17304
2016-06-22	4.94	4.94	4.73	4.78	2504
2016-06-23	4.77	4.84	4.75	4.75	5679
2016-06-24	4.62	4.73	4.62	4.67	9942
2016-06-27	4.65	4.65	4.50	4.59	7439
2016-06-28	4.54	4.60	4.54	4.59	2427
2016-06-29	4.78	4.82	4.58	4.79	28435
2016-06-30	4.88	4.96	4.73	4.79	52011
2016-07-01	4.87	4.93	4.80	4.83	24072
2016-07-05	4.87	4.92	4.73	4.89	33313
2016-07-06	4.93	5.10	4.93	5.06	36938
2016-07-07	5.04	5.04	4.94	4.94	4491
2016-07-08	4.98	5.13	4.97	5.13	29281
2016-07-11	5.10	5.20	5.10	5.16	20779
2016-07-12	5.20	5.29	5.15	5.15	16540
2016-07-13	5.25	5.35	5.04	5.09	34054
2016-07-14	5.16	5.19	5.03	5.18	13478
2016-07-15	5.19	5.19	5.11	5.17	5286
2016-07-18	5.17	5.18	5.09	5.17	10335
2016-07-19	5.11	5.23	5.11	5.18	18746
2016-07-20	5.21	5.22	5.16	5.20	16936
2016-07-21	5.16	5.20	5.10	5.12	11582
2016-07-22	5.18	5.33	5.18	5.25	16030
2016-07-25	5.30	5.31	5.23	5.23	21767
2016-07-26	5.27	5.27	5.05	5.13	13760
2016-07-27	5.00	5.12	4.69	5.12	57102
2016-07-28	5.04	5.10	5.04	5.09	1940
2016-07-29	5.09	5.16	5.09	5.15	4491
2016-08-01	5.15	5.15	5.12	5.12	1680
2016-08-02	5.15	5.21	5.09	5.18	16833
2016-08-03	5.21	5.21	5.06	5.08	10722
2016-08-04	5.13	5.13	5.07	5.07	438
2016-08-05	5.07	5.10	5.02	5.03	4581
2016-08-08	5.10	5.12	5.07	5.07	7377
2016-08-09	5.15	5.22	5.15	5.20	18602
2016-08-10	5.16	5.19	5.16	5.19	457
2016-08-11	5.24	5.34	5.19	5.31	6313
2016-08-12	5.33	5.37	5.23	5.33	12031
2016-08-15	5.35	5.38	5.33	5.38	4367
2016-08-16	5.37	5.38	5.32	5.38	10879
2016-08-17	5.38	5.39	5.22	5.39	33214
2016-08-18	5.38	5.42	5.38	5.40	6092
2016-08-19	5.43	5.53	5.38	5.52	8467
2016-08-22	5.54	5.54	5.42	5.47	22963
2016-08-23	5.47	5.47	5.43	5.47	14316
2016-08-24	5.46	5.50	5.33	5.45	14233
2016-08-25	5.45	5.46	5.25	5.28	30313
2016-08-26	5.33	5.40	5.29	5.35	3661
2016-08-29	5.33	5.35	5.29	5.30	18603
2016-08-30	5.34	5.35	5.32	5.35	6046
2016-08-31	5.33	5.36	5.32	5.32	5126
2016-09-01	5.37	5.37	5.13	5.16	25926
2016-09-02	5.23	5.37	5.10	5.21	57130
2016-09-06	5.25	5.29	5.13	5.21	7739
2016-09-07	5.20	5.31	5.20	5.21	14519
2016-09-08	5.30	5.30	5.13	5.19	9925
2016-09-09	5.14	5.17	5.04	5.09	6729
2016-09-12	5.12	5.13	5.06	5.09	12891
2016-09-13	5.06	5.08	5.00	5.00	13406
2016-09-14	5.01	5.03	5.01	5.02	3456
2016-09-15	5.00	5.05	4.86	4.96	13219
2016-09-16	4.93	5.11	4.92	5.02	10797
2016-09-19	5.02	5.04	5.00	5.04	1290
2016-09-20	4.99	5.06	4.99	5.02	1286
2016-09-21	5.03	5.05	5.02	5.02	6190
2016-09-22	5.06	5.21	5.05	5.14	6495
2016-09-23	5.14	5.26	5.14	5.17	23261
2016-09-26	5.19	5.29	5.07	5.25	9020
2016-09-27	5.27	5.30	5.26	5.28	15193
2016-09-28	5.25	5.30	5.22	5.24	18969
2016-09-29	5.26	5.28	5.20	5.22	9510
2016-09-30	5.22	5.37	5.22	5.36	14928
2016-10-03	5.35	5.37	5.30	5.32	16772
2016-10-04	5.33	5.34	5.20	5.23	11847
2016-10-05	5.20	5.31	5.20	5.26	7623
2016-10-06	5.27	5.35	5.16	5.29	22371
2016-10-07	5.24	5.24	5.03	5.13	11786
2016-10-10	5.17	5.30	5.17	5.30	5277
2016-10-11	5.25	5.28	5.17	5.24	11063
2016-10-12	5.29	5.31	5.06	5.12	25830
2016-10-13	5.10	5.13	5.06	5.12	7695
2016-10-14	5.09	5.20	5.09	5.20	8238
2016-10-17	5.11	5.26	5.10	5.20	6285
2016-10-18	5.26	5.26	5.11	5.25	28954
2016-10-19	5.28	5.32	5.22	5.26	22111
2016-10-20	5.27	5.31	5.26	5.31	10493
2016-10-21	5.34	5.43	5.33	5.38	18105
2016-10-24	5.43	5.50	5.40	5.49	14172
2016-10-25	5.45	5.56	5.45	5.53	123109
2016-10-26	5.53	5.59	5.53	5.55	8767
2016-10-27	5.46	5.50	5.45	5.47	3603
2016-10-28	5.50	5.54	5.50	5.52	11705
2016-10-31	5.54	5.57	5.53	5.54	12943
2016-11-01	5.57	5.57	5.26	5.30	23918
2016-11-02	5.25	5.28	5.25	5.28	4677
2016-11-03	5.33	5.40	5.29	5.35	4395
2016-11-04	5.33	5.43	5.31	5.33	9140
2016-11-07	5.42	5.49	5.42	5.48	5109
2016-11-08	5.42	5.53	5.42	5.43	7792
2016-11-09	5.36	5.43	5.31	5.38	9694
2016-11-10	5.40	5.42	5.36	5.40	23903
2016-11-11	5.40	5.59	5.40	5.48	8488
2016-11-14	5.49	5.52	4.92	5.00	238356
2016-11-15	5.06	5.06	4.69	4.71	53433
2016-11-16	4.76	5.04	4.71	5.03	34956
2016-11-17	5.08	5.13	5.06	5.06	8665
2016-11-18	5.12	5.29	5.06	5.23	26363
2016-11-21	5.25	5.27	5.17	5.17	33824
2016-11-22	5.21	5.24	5.07	5.11	14355
2016-11-23	5.16	5.22	5.10	5.18	27158
2016-11-25	5.21	5.22	5.18	5.22	773
2016-11-28	5.22	5.22	5.16	5.18	2950
2016-11-29	5.24	5.37	5.24	5.30	5854
2016-11-30	5.35	5.39	5.26	5.35	18385
2016-12-01	5.33	5.44	5.29	5.29	3767
2016-12-02	5.34	5.35	5.22	5.25	3767
2016-12-05	5.30	5.36	5.25	5.28	7479
2016-12-06	5.30	5.38	5.29	5.29	14969
2016-12-07	5.33	5.33	5.25	5.25	23959
2016-12-08	5.29	5.44	5.19	5.34	14100
2016-12-09	5.39	5.39	5.30	5.31	3815
2016-12-12	5.26	5.26	5.15	5.18	11285
2016-12-13	5.15	5.30	5.09	5.29	15397
2016-12-14	5.29	5.30	5.22	5.28	3307
2016-12-15	5.26	5.30	5.26	5.27	1331
2016-12-16	5.24	5.30	5.24	5.28	20354
2016-12-19	5.31	5.33	5.25	5.31	10720
2016-12-20	5.29	5.43	5.29	5.37	4642
2016-12-21	5.37	5.41	5.29	5.35	9773
2016-12-22	5.39	5.44	5.28	5.40	8856
2016-12-23	5.36	5.46	5.36	5.44	10486
2016-12-27	5.47	5.47	5.35	5.35	3100
2016-12-28	5.32	5.40	5.29	5.31	6552
2016-12-29	5.35	5.42	5.25	5.39	16169
2016-12-30	5.40	5.59	5.40	5.58	16480
2017-01-03	5.59	5.59	5.48	5.50	5883
2017-01-04	5.50	5.59	5.50	5.56	29706
2017-01-05	5.60	5.69	5.60	5.68	12494
2017-01-06	5.71	5.73	5.70	5.72	9781
2017-01-09	5.75	5.75	5.64	5.68	14437
2017-01-10	5.68	5.72	5.55	5.58	35684
2017-01-11	5.65	5.76	5.60	5.60	11541
2017-01-12	5.63	5.64	5.59	5.64	5191
2017-01-13	5.59	5.90	5.59	5.86	34359
2017-01-17	5.89	6.05	5.89	6.05	25972
2017-01-18	6.03	6.04	5.80	5.95	29409
2017-01-19	5.91	6.05	5.81	6.04	12201
2017-01-20	5.97	6.03	5.84	6.02	5237
2017-01-23	6.06	6.06	5.81	6.01	131156
2017-01-24	5.93	6.09	5.93	6.07	18289
2017-01-25	6.08	6.15	6.00	6.12	44784
2017-01-26	6.13	6.48	6.13	6.29	51404
2017-01-27	6.35	6.35	6.20	6.28	5220
2017-01-30	6.25	6.29	6.25	6.27	10918
2017-01-31	6.28	6.54	6.28	6.51	58850
2017-02-01	6.60	6.82	6.31	6.45	28728
2017-02-02	6.43	6.45	6.42	6.45	7849
2017-02-03	6.44	6.44	6.33	6.34	12247
2017-02-06	6.33	6.36	6.26	6.36	18064
2017-02-07	6.41	6.49	6.28	6.49	26504
2017-02-08	6.45	6.48	6.34	6.41	5507
2017-02-09	6.45	6.53	6.38	6.50	17401
2017-02-10	6.45	6.64	6.33	6.51	71837
2017-02-13	6.51	6.60	6.51	6.57	11388
2017-02-14	6.58	6.64	6.57	6.60	11447
2017-02-15	6.64	6.74	6.53	6.71	78585
2017-02-16	6.74	6.87	6.62	6.78	92123
2017-02-17	6.73	7.00	6.73	7.00	41877
2017-02-21	6.99	7.00	6.61	6.72	59445
2017-02-22	6.77	6.77	6.59	6.66	6026
2017-02-23	6.62	6.62	6.46	6.61	71866
2017-02-24	6.50	6.62	6.46	6.62	6434
2017-02-27	6.69	6.72	6.68	6.72	21214
2017-02-28	6.65	6.69	6.39	6.55	30431
2017-03-01	6.56	6.59	6.54	6.55	11622
2017-03-02	6.51	6.51	6.41	6.44	9428
2017-03-03	6.48	6.48	6.32	6.47	24656
2017-03-06	6.41	6.46	6.35	6.37	15730
2017-03-07	6.40	6.40	6.25	6.26	24397
2017-03-08	6.37	6.42	6.28	6.42	37302
2017-03-09	6.40	6.51	6.40	6.45	20392
2017-03-10	6.51	6.57	6.50	6.52	3597
2017-03-13	6.40	6.71	6.35	6.69	65002
2017-03-14	6.73	6.81	6.60	6.76	7036
2017-03-15	6.80	6.99	6.66	6.98	42125
2017-03-16	6.89	6.99	6.81	6.93	55022
2017-03-17	6.94	7.25	6.94	7.20	46608
2017-03-20	7.14	7.23	7.10	7.10	40229
2017-03-21	7.07	7.13	6.91	7.05	25290
2017-03-22	7.09	7.09	6.95	7.00	18861
2017-03-23	7.06	7.12	7.04	7.08	5860
2017-03-24	7.09	7.10	7.02	7.04	24950
2017-03-27	7.02	7.12	7.02	7.12	7867
2017-03-28	7.06	7.20	7.02	7.14	29260
2017-03-29	7.07	7.34	7.07	7.28	30510
2017-03-30	7.32	7.32	7.07	7.07	9310
2017-03-31	7.18	7.20	7.10	7.17	31119
2017-04-03	7.22	7.31	7.08	7.08	30599
2017-04-04	7.14	7.31	7.08	7.16	42539
2017-04-05	7.18	7.33	7.15	7.18	38313
2017-04-06	7.24	7.25	7.22	7.25	10678
2017-04-07	7.29	7.34	7.25	7.26	19543
2017-04-10	7.26	7.35	7.25	7.32	24780
2017-04-11	7.32	7.35	7.32	7.34	8289
2017-04-12	7.34	7.38	7.30	7.37	25833
2017-04-13	7.20	7.49	7.20	7.42	89025
2017-04-17	7.43	7.75	7.43	7.68	109852
2017-04-18	7.61	7.92	7.61	7.84	211532
2017-04-19	7.89	8.16	7.89	8.16	161950
2017-04-20	8.26	8.44	8.21	8.27	142673
2017-04-21	8.30	8.32	8.25	8.29	24366
2017-04-24	8.37	8.50	8.26	8.34	71589
2017-04-25	8.40	8.57	8.25	8.40	70105
2017-04-26	8.42	8.42	8.28	8.41	43862
2017-04-27	8.39	8.41	8.05	8.32	402890
2017-04-28	8.32	8.61	8.17	8.55	65164
2017-05-01	8.60	8.63	8.37	8.53	53269
2017-05-02	8.53	8.59	8.40	8.41	44872
2017-05-03	8.41	8.54	8.33	8.50	23752
2017-05-04	8.53	8.54	8.35	8.42	25273
2017-05-05	8.47	8.48	8.05	8.46	43665
2017-05-08	8.39	8.51	8.16	8.36	48476
2017-05-09	8.35	8.39	8.14	8.36	38966
2017-05-10	8.33	8.38	8.24	8.35	73178
2017-05-11	8.26	8.39	8.20	8.35	14109
2017-05-12	8.35	8.49	8.29	8.41	29046
2017-05-15	8.43	8.49	8.21	8.39	66365
2017-05-16	8.41	8.44	8.14	8.25	151908
2017-05-17	8.17	8.28	8.03	8.12	166111
2017-05-18	8.15	8.26	8.01	8.17	119312
2017-05-19	8.18	8.36	8.12	8.29	51178
2017-05-22	8.23	8.51	8.21	8.51	86561
2017-05-23	8.44	8.55	8.28	8.55	40460
2017-05-24	8.51	8.55	8.38	8.42	38987
2017-05-25	8.43	8.57	8.35	8.45	31074
2017-05-26	8.41	8.57	8.35	8.57	48013
2017-05-30	8.57	8.70	8.40	8.59	53801
2017-05-31	8.67	8.80	8.60	8.67	29775
2017-06-01	8.76	8.80	8.55	8.60	67485
2017-06-02	8.57	8.78	8.51	8.67	27935
2017-06-05	8.67	8.82	8.67	8.82	31981
2017-06-06	8.78	9.00	8.70	8.82	44097
2017-06-07	8.85	9.00	8.85	8.99	33313
2017-06-08	8.98	9.00	8.57	8.67	75663
2017-06-09	8.62	8.65	8.29	8.48	86291
2017-06-12	8.41	8.54	8.14	8.40	44945
2017-06-13	8.40	8.58	8.34	8.48	18929
2017-06-14	8.51	8.55	8.44	8.44	37989
2017-06-15	8.47	8.64	8.46	8.53	35999
2017-06-16	8.51	8.62	8.38	8.61	64758
2017-06-19	8.63	8.73	8.59	8.72	21242
2017-06-20	8.72	9.09	8.71	9.09	33182
2017-06-21	9.01	9.13	9.01	9.07	13975
2017-06-22	9.10	9.10	9.02	9.06	16095
2017-06-23	9.06	9.13	9.05	9.11	23069
2017-06-26	9.12	9.19	9.12	9.15	36930
2017-06-27	9.17	9.17	9.01	9.13	12638
2017-06-28	9.15	9.16	8.88	8.99	28894
2017-06-29	8.89	8.89	8.27	8.56	73347
2017-06-30	8.53	8.74	8.48	8.51	10113
2017-07-03	8.60	8.74	8.50	8.60	17590
2017-07-05	8.68	8.74	8.55	8.56	8973
2017-07-06	8.57	8.57	8.50	8.53	8709
2017-07-07	8.52	8.59	8.42	8.55	16194
2017-07-10	8.48	8.70	8.48	8.67	15429
2017-07-11	8.69	8.69	8.62	8.63	3140
2017-07-12	8.67	8.68	8.51	8.66	9783
2017-07-13	8.33	8.69	8.30	8.62	8486
2017-07-14	8.49	8.69	8.49	8.66	7319
2017-07-17	8.65	8.70	8.63	8.67	6134
2017-07-18	8.60	8.75	8.60	8.70	17887
2017-07-19	8.72	8.77	8.57	8.77	14609
2017-07-20	8.77	8.77	8.70	8.73	3923
2017-07-21	8.66	8.76	8.52	8.72	3609
2017-07-24	8.72	8.73	8.61	8.69	10280
2017-07-25	8.72	9.00	8.72	8.92	18251
2017-07-26	8.98	8.98	8.89	8.94	10915
2017-07-27	8.79	9.04	8.79	8.98	20138
2017-07-28	8.90	8.99	8.85	8.93	11292
2017-07-31	8.88	9.04	8.88	8.96	8835
2017-08-01	8.84	8.96	8.83	8.96	9403
2017-08-02	8.97	9.07	8.93	9.04	19370
2017-08-03	9.05	9.07	8.88	8.97	55569
2017-08-04	8.94	9.10	8.89	9.09	12376
2017-08-07	9.10	9.15	9.05	9.14	12620
2017-08-08	9.14	9.14	9.06	9.10	19084
2017-08-09	9.06	9.12	9.06	9.11	10859
2017-08-10	9.07	9.33	9.05	9.33	68648
2017-08-11	9.37	9.77	9.37	9.71	118569
2017-08-14	9.75	9.76	9.17	9.62	136461
2017-08-15	9.76	9.76	9.23	9.48	177817
2017-08-16	9.49	9.65	8.69	9.46	254838
2017-08-17	9.46	9.46	9.29	9.40	88515
2017-08-18	9.41	10.25	9.41	10.25	103095
2017-08-21	10.30	10.40	10.14	10.37	82991
2017-08-22	10.43	10.43	10.31	10.38	38906
2017-08-23	10.38	10.50	10.26	10.50	61532
2017-08-24	10.50	10.50	10.25	10.43	43879
2017-08-25	10.45	11.00	10.45	11.00	163791
2017-08-28	11.00	11.09	10.80	10.92	63992
2017-08-29	10.87	11.04	10.80	10.96	65080
2017-08-30	10.97	10.97	10.65	10.74	45506
2017-08-31	10.75	10.84	10.72	10.75	27801
2017-09-01	10.78	10.78	10.50	10.68	72508
2017-09-05	10.54	10.85	10.54	10.72	61484
2017-09-06	10.67	10.76	10.26	10.37	46863
2017-09-07	10.34	10.45	10.23	10.28	21510
2017-09-08	10.32	10.37	10.15	10.24	33618
2017-09-11	10.23	10.38	10.13	10.28	53349
2017-09-12	10.28	10.44	10.24	10.31	31073
2017-09-13	10.30	10.49	10.30	10.48	15718
2017-09-14	10.43	10.48	10.23	10.35	41778
2017-09-15	10.39	10.39	10.15	10.23	40025
2017-09-18	10.15	10.48	10.12	10.38	51751
2017-09-19	10.39	10.48	10.30	10.32	25430
2017-09-20	10.27	10.33	10.18	10.28	14985
2017-09-21	10.19	10.26	10.19	10.24	12681
2017-09-22	10.19	10.21	10.06	10.16	28001
2017-09-25	10.10	10.16	9.79	9.99	99470
2017-09-26	10.00	10.04	9.91	10.02	83647
2017-09-27	10.02	10.06	9.69	10.00	63030
2017-09-28	9.96	10.10	9.95	10.00	49023
2017-09-29	10.03	10.46	10.00	10.44	67398
2017-10-02	10.50	10.66	10.07	10.07	57459
2017-10-03	10.00	10.25	9.65	9.88	60703
2017-10-04	9.93	10.00	9.82	10.00	17366
2017-10-05	9.95	10.16	9.77	10.16	22752
2017-10-06	10.20	10.20	9.98	10.14	16212
2017-10-09	10.10	10.37	10.10	10.33	271247
2017-10-10	10.37	10.41	10.27	10.36	39523
2017-10-11	10.40	10.45	10.31	10.45	25003
2017-10-12	10.47	11.70	10.47	11.52	367128
2017-10-13	11.60	11.79	10.61	10.87	563139
2017-10-16	10.91	11.03	10.84	10.95	30652
2017-10-17	10.90	11.02	10.56	10.64	16385
2017-10-18	10.64	10.92	10.64	10.82	18040
2017-10-19	10.75	10.91	10.66	10.91	25586
2017-10-20	10.95	11.23	10.89	11.06	38661
2017-10-23	10.98	11.10	10.62	10.69	50829
2017-10-24	10.77	11.14	10.28	10.32	97278
2017-10-25	10.29	10.55	10.13	10.33	38295
2017-10-26	10.27	10.31	9.80	9.85	90009
2017-10-27	9.69	10.47	9.69	10.45	34493
2017-10-30	10.40	10.50	10.39	10.50	27021
2017-10-31	10.51	10.95	10.35	10.94	32995
2017-11-01	10.98	11.44	10.92	11.35	78354
2017-11-02	11.40	11.62	11.09	11.35	99494
2017-11-03	11.21	11.25	10.91	10.95	21306
2017-11-06	10.95	10.95	8.40	9.06	574828
2017-11-07	9.00	9.88	9.00	9.50	150386
2017-11-08	9.57	10.19	9.48	9.48	109070
2017-11-09	9.46	9.46	8.58	8.75	63742
2017-11-10	8.84	8.95	8.73	8.75	34524
2017-11-13	8.82	9.12	8.64	8.99	52291
2017-11-14	8.80	8.95	8.03	8.21	181631
2017-11-15	8.14	8.14	7.59	7.68	67929
2017-11-16	7.59	7.93	7.55	7.69	65690
2017-11-17	7.67	7.84	7.54	7.62	27621
2017-11-20	7.62	7.97	7.31	7.87	38213
2017-11-21	7.87	8.43	7.81	8.03	31274
2017-11-22	7.94	8.09	7.83	7.88	25271
2017-11-24	7.84	8.02	7.70	7.84	14897
2017-11-27	7.79	8.07	7.79	8.02	23450
2017-11-28	8.09	8.27	7.98	8.11	33566
2017-11-29	8.07	8.25	8.00	8.21	34634
2017-11-30	8.23	8.82	8.13	8.72	53231
2017-12-01	8.65	8.88	8.38	8.73	138726
2017-12-04	8.85	8.85	8.57	8.66	38943
2017-12-05	8.69	8.83	8.45	8.64	34817
2017-12-06	8.62	8.62	8.34	8.48	33219
2017-12-07	8.70	9.10	8.40	8.76	35119
2017-12-08	8.78	9.00	8.64	8.90	29605
2017-12-11	8.83	9.01	8.68	8.78	191825
2017-12-12	8.84	8.84	8.63	8.80	53291
2017-12-13	8.76	8.99	8.73	8.77	13494
2017-12-14	8.77	8.98	8.65	8.82	146848
2017-12-15	8.92	9.28	8.79	9.11	21476
2017-12-18	9.19	9.47	8.91	9.37	160985
2017-12-19	9.42	9.62	9.25	9.30	12528
2017-12-20	9.21	9.68	9.21	9.27	147759
2017-12-21	9.25	9.36	9.14	9.21	15417
2017-12-22	9.07	9.57	9.01	9.44	153007
2017-12-26	9.42	9.56	9.21	9.23	43475
2017-12-27	9.23	9.58	9.12	9.36	236729
2017-12-28	9.38	9.43	9.11	9.24	49303
2017-12-29	9.32	9.50	9.26	9.35	16161
2018-01-02	9.35	9.37	9.20	9.20	30065
2018-01-03	9.25	9.34	9.20	9.21	8886
2018-01-04	9.35	9.35	9.20	9.20	4744
2018-01-05	9.22	9.33	9.20	9.30	7990
2018-01-08	9.30	9.30	9.20	9.23	9810
2018-01-09	9.22	9.22	8.82	8.88	22402
2018-01-10	8.80	8.87	8.45	8.74	10589
2018-01-11	8.74	8.95	8.65	8.79	7501
2018-01-12	8.78	8.80	8.63	8.67	19778
2018-01-16	8.69	8.72	8.61	8.68	23690
2018-01-17	8.64	9.04	8.63	8.64	21926
2018-01-18	8.68	8.69	8.37	8.38	22758
2018-01-19	8.40	8.86	8.40	8.82	24787
2018-01-22	8.86	9.14	8.81	9.13	45436
2018-01-23	9.13	9.18	8.72	8.82	27630
2018-01-24	8.85	8.95	8.82	8.94	17255
2018-01-25	8.97	8.97	8.73	8.74	10789
2018-01-26	8.77	8.95	8.77	8.84	15837
2018-01-29	8.83	8.93	8.65	8.85	8894
2018-01-30	8.88	8.91	8.57	8.65	16025
2018-01-31	8.66	8.83	8.56	8.60	7804
2018-02-01	8.56	8.56	8.31	8.51	13292
2018-02-02	8.46	9.19	8.24	9.19	36525
2018-02-05	9.10	9.10	8.43	8.59	18827
2018-02-06	8.51	8.82	8.51	8.82	33017
2018-02-07	8.80	8.80	8.51	8.72	15102
2018-02-08	8.80	8.93	8.47	8.83	23188
2018-02-09	8.85	8.92	8.64	8.75	25241
2018-02-12	8.76	8.81	8.67	8.75	27789
2018-02-13	8.71	8.72	8.37	8.62	15586
2018-02-14	8.56	8.64	8.43	8.50	18015
2018-02-15	8.50	8.69	8.46	8.62	17110
2018-02-16	8.65	10.30	8.50	9.99	686156
2018-02-20	9.89	11.94	9.76	11.26	352788
2018-02-21	11.33	11.40	10.96	10.97	97566
2018-02-22	11.00	11.27	10.96	11.13	48989
2018-02-23	11.08	11.77	11.07	11.56	79948
2018-02-26	11.72	11.79	11.00	11.12	38161
2018-02-27	11.43	11.43	11.11	11.35	23820
2018-02-28	11.40	11.40	11.00	11.04	36363
2018-03-01	11.24	11.29	10.69	10.92	38156
2018-03-02	10.92	11.17	10.51	11.16	223482
2018-03-05	10.99	11.11	10.16	10.17	62843
2018-03-06	10.27	10.55	10.21	10.30	36827
2018-03-07	10.28	11.24	10.08	11.02	64715
2018-03-08	11.00	12.19	11.00	11.78	153812
2018-03-09	11.65	11.65	11.27	11.44	33692
2018-03-12	11.42	11.78	11.28	11.33	52980
2018-03-13	11.30	11.48	10.99	11.31	14764
2018-03-14	11.33	11.37	11.08	11.26	18206
2018-03-15	11.27	11.31	10.65	10.77	29006
2018-03-16	10.62	10.70	10.50	10.50	34721
2018-03-19	10.45	13.25	10.22	11.80	350313
2018-03-20	11.72	14.14	11.55	11.91	322697
2018-03-21	11.90	11.90	10.96	11.13	58331
2018-03-22	11.10	11.52	11.10	11.20	41327
2018-03-23	11.29	11.53	11.05	11.13	20672
2018-03-26	11.07	11.46	10.95	11.18	30711
2018-03-27	11.20	14.10	11.20	12.98	385473
2018-03-28	12.99	13.42	12.60	13.28	206940
2018-03-29	13.25	14.25	13.23	14.09	146299
2018-04-02	13.99	14.87	13.85	14.01	209450
2018-04-03	13.90	14.11	13.08	13.22	146489
2018-04-04	13.15	14.32	12.81	13.38	367298
2018-04-05	13.44	13.52	13.14	13.48	69689
2018-04-06	13.43	13.80	13.26	13.60	46285
2018-04-09	13.65	13.84	13.31	13.66	60263
2018-04-10	13.77	14.00	13.63	13.93	46330
2018-04-11	13.84	14.03	13.51	13.62	64636
2018-04-12	13.66	14.39	13.57	14.24	74756
2018-04-13	14.34	14.43	13.55	13.63	88962
2018-04-16	13.60	14.44	13.55	14.38	82237
2018-04-17	14.40	14.63	13.69	14.02	198951
2018-04-18	14.02	14.25	13.90	14.08	102501
2018-04-19	14.03	14.10	13.55	13.60	75166
2018-04-20	13.55	13.66	13.29	13.56	72499
2018-04-23	13.59	13.64	13.37	13.48	74924
2018-04-24	13.52	13.56	13.23	13.43	53062
2018-04-25	13.24	13.57	13.16	13.52	139694
2018-04-26	13.52	13.98	13.52	13.96	80507
2018-04-27	13.94	16.45	13.94	14.71	321407
2018-04-30	14.70	14.70	13.82	14.29	57543
2018-05-01	14.20	14.74	14.09	14.67	39883
2018-05-02	14.63	14.68	14.32	14.51	76699
2018-05-03	14.48	14.60	14.28	14.38	39635
2018-05-04	14.47	14.75	14.32	14.66	38373
2018-05-07	14.74	14.87	14.34	14.41	62445
2018-05-08	14.40	14.50	14.17	14.33	39272
2018-05-09	14.38	14.47	14.05	14.44	56829
2018-05-10	14.48	14.92	14.27	14.61	68031
2018-05-11	14.58	14.79	14.00	14.50	70534
2018-05-14	14.51	14.71	14.16	14.60	48898
2018-05-15	14.57	14.65	14.28	14.32	37971
2018-05-16	14.26	14.35	14.03	14.29	42170
2018-05-17	14.30	14.75	13.92	13.97	102596
2018-05-18	13.97	14.10	13.44	13.54	51362
2018-05-21	13.63	13.80	13.37	13.73	52223
2018-05-22	13.78	13.92	13.63	13.72	63039
2018-05-23	13.66	13.90	13.64	13.80	78849
2018-05-24	13.82	13.89	13.66	13.79	20110
2018-05-25	13.80	14.20	13.76	13.91	76676
2018-05-29	13.87	14.11	13.84	13.95	60611
2018-05-30	13.93	14.09	13.59	13.80	41435
2018-05-31	13.72	14.16	13.72	14.01	88216
2018-06-01	14.00	14.46	13.99	14.32	67886
2018-06-04	14.38	14.51	14.19	14.38	44251
2018-06-05	14.42	14.75	14.21	14.33	24711
2018-06-06	14.33	14.44	13.75	14.02	109336
2018-06-07	14.08	14.19	13.92	14.04	48905
2018-06-08	14.01	14.15	13.87	14.06	39004
2018-06-11	14.00	15.59	14.00	14.77	230897
2018-06-12	14.69	14.83	14.46	14.69	37524
2018-06-13	14.70	15.26	14.70	14.76	70806
2018-06-14	14.76	15.00	14.60	14.75	53341
2018-06-15	14.74	15.00	14.60	14.78	63333
2018-06-18	14.77	15.47	14.76	15.31	100332
2018-06-19	15.22	15.30	14.90	15.02	60784
2018-06-20	15.05	16.89	15.02	16.62	251547
2018-06-21	16.62	16.80	15.74	16.13	160792
2018-06-22	16.25	16.53	15.80	16.46	1199341
2018-06-25	16.43	16.48	15.62	15.84	156722
2018-06-26	15.94	16.85	15.85	16.42	250288
2018-06-27	16.42	16.54	15.60	16.10	141635
2018-06-28	16.10	16.91	16.00	16.66	185782
2018-06-29	16.72	17.97	16.68	17.68	161975
2018-07-02	17.50	17.55	16.84	17.13	84791
2018-07-03	17.22	17.36	16.97	17.25	51600
2018-07-05	17.14	17.56	16.97	17.41	134118
2018-07-06	17.28	17.76	17.28	17.66	91757
2018-07-09	17.72	17.77	16.51	16.63	124472
2018-07-10	16.58	16.76	15.87	15.95	92590
2018-07-11	15.90	16.29	15.81	16.20	88817
2018-07-12	16.29	17.05	16.15	16.87	126762
2018-07-13	16.87	17.25	16.87	17.05	88010
2018-07-16	17.06	17.20	16.55	16.90	92188
2018-07-17	16.85	18.11	16.85	18.00	160019
2018-07-18	17.95	18.71	17.66	18.57	125798
2018-07-19	18.54	18.96	18.20	18.28	122469
2018-07-20	18.35	18.66	18.09	18.47	110598
2018-07-23	18.53	18.78	18.43	18.49	58083
2018-07-24	18.59	18.77	18.20	18.33	88212
2018-07-25	18.40	18.91	18.33	18.69	80581
2018-07-26	18.69	19.05	18.55	18.95	60412
2018-07-27	19.01	19.10	18.18	18.53	108100
2018-07-30	18.58	18.58	17.99	18.26	77554
2018-07-31	18.33	18.73	18.24	18.68	62228
2018-08-01	18.70	19.36	18.70	19.10	55645
2018-08-02	19.02	19.32	18.97	19.20	44963
2018-08-03	19.22	19.27	18.49	18.71	64299
2018-08-06	18.78	19.02	18.55	18.66	54056
2018-08-07	18.76	18.78	18.35	18.55	41574
2018-08-08	18.52	18.52	17.85	18.27	109861
2018-08-09	17.84	22.00	17.84	21.40	343897
2018-08-10	21.31	22.41	20.65	21.27	291129
2018-08-13	21.25	22.48	21.25	22.18	139606
2018-08-14	22.24	23.42	22.24	23.02	144987
2018-08-15	23.13	23.67	21.89	22.31	132768
2018-08-16	22.30	22.71	21.55	22.63	178306
2018-08-17	22.54	25.20	22.54	23.12	509155
2018-08-20	23.15	24.26	23.04	24.20	192758
2018-08-21	24.18	24.32	23.22	23.68	128865
2018-08-22	23.54	23.71	23.07	23.26	93396
2018-08-23	23.17	23.43	23.15	23.15	71331
2018-08-24	23.30	23.52	23.12	23.25	66635
2018-08-27	23.44	23.54	23.14	23.34	109689
2018-08-28	23.34	23.66	23.28	23.51	63906
2018-08-29	23.55	24.10	23.40	23.61	102423
2018-08-30	23.66	24.18	23.35	23.94	73918
2018-08-31	23.93	25.84	23.93	25.68	110405
2018-09-04	25.67	26.40	25.44	25.45	117967
2018-09-05	25.38	25.38	23.47	23.74	157394
2018-09-06	23.94	24.43	21.34	21.44	242014
2018-09-07	21.29	22.16	21.11	21.65	197029
2018-09-10	21.80	24.15	21.61	23.89	129182
2018-09-11	23.90	26.02	23.68	25.61	219464
2018-09-12	25.89	25.93	25.02	25.11	117059
2018-09-13	25.29	25.88	24.97	25.04	172165
2018-09-14	25.04	25.04	23.08	23.97	132350
2018-09-17	23.81	23.96	22.38	22.77	128561
2018-09-18	22.74	23.40	22.45	23.31	142404
2018-09-19	23.17	23.30	21.62	21.73	126677
2018-09-20	21.87	22.35	21.52	22.02	94735
2018-09-21	21.98	22.11	21.53	21.60	230734
2018-09-24	21.46	22.55	20.94	22.41	134662
2018-09-25	22.45	23.99	22.25	23.13	143578
2018-09-26	23.19	23.27	21.70	21.79	135143
2018-09-27	21.99	21.99	21.27	21.92	196027
2018-09-28	21.88	23.19	21.77	22.22	96138
2018-10-01	22.31	23.25	21.81	22.91	174912
2018-10-02	22.86	23.75	22.35	23.57	178608
2018-10-03	23.79	24.21	22.13	22.52	151813
2018-10-04	22.31	22.38	21.60	22.07	114714
2018-10-05	22.25	22.64	21.19	21.82	80036
2018-10-08	21.79	21.79	20.43	20.79	271736
2018-10-09	20.73	21.29	20.58	20.82	104560
2018-10-10	20.68	20.68	18.80	19.74	277126
2018-10-11	19.73	21.56	19.46	21.03	172545
2018-10-12	21.50	21.80	20.85	20.96	115284
2018-10-15	20.86	22.34	20.21	21.86	173383
2018-10-16	22.03	23.53	21.91	22.85	131786
2018-10-17	22.82	22.91	21.45	22.01	102903
2018-10-18	21.90	22.31	21.22	22.23	172045
2018-10-19	22.26	22.63	20.85	21.10	195587
2018-10-22	21.19	21.59	20.82	20.90	106727
2018-10-23	20.57	20.69	19.71	20.12	219431
2018-10-24	20.14	20.47	18.75	19.04	229624
2018-10-25	19.20	20.14	19.20	19.93	163954
2018-10-26	19.59	19.67	18.82	19.19	71994
2018-10-29	18.58	18.65	17.21	17.68	195832
2018-10-30	17.68	18.64	17.41	17.61	95315
2018-10-31	18.31	18.93	17.57	17.70	129838
2018-11-01	17.83	17.89	17.26	17.78	90108
2018-11-02	17.79	19.12	17.66	19.06	147739
2018-11-05	19.01	19.01	17.76	17.95	77724
2018-11-06	17.86	18.69	17.60	18.48	86571
2018-11-07	18.70	19.50	18.70	19.36	89641
2018-11-08	19.19	19.73	18.96	19.08	72538
2018-11-09	19.00	19.00	16.63	16.95	121912
2018-11-12	16.95	17.07	15.22	16.51	192653
2018-11-13	16.58	16.91	16.10	16.65	38182
2018-11-14	16.73	16.86	15.90	16.13	59429
2018-11-15	16.01	16.45	15.65	16.40	63913
2018-11-16	16.19	16.48	15.84	16.46	44386
2018-11-19	16.43	16.43	15.96	16.26	58960
2018-11-20	15.98	16.95	15.78	16.56	132761
2018-11-21	16.80	17.26	16.62	17.11	43518
2018-11-23	16.86	18.16	16.86	17.80	42877
2018-11-26	17.80	18.19	17.48	17.91	60260
2018-11-27	17.84	18.97	17.84	18.58	44111
2018-11-28	18.69	19.73	18.65	19.67	84734
2018-11-29	19.67	19.94	19.02	19.66	47430
2018-11-30	19.64	19.97	19.13	19.87	61714
2018-12-03	20.04	20.17	18.93	19.81	76597
2018-12-04	19.79	20.23	18.56	18.99	71334
2018-12-06	18.63	19.75	18.46	19.49	60373
2018-12-07	19.29	19.65	18.29	19.17	82311
2018-12-10	19.20	19.74	17.93	19.38	124062
2018-12-11	19.85	20.14	18.78	19.37	69100
2018-12-12	19.75	20.57	19.43	19.76	57708
2018-12-13	19.93	20.33	19.35	19.86	48207
2018-12-14	19.82	20.07	18.93	19.19	56362
2018-12-17	19.17	19.17	17.40	17.57	75943
2018-12-18	17.80	18.62	17.73	18.27	45829
2018-12-19	18.42	18.64	17.86	18.06	67388
2018-12-20	18.09	18.32	17.22	17.76	65674
2018-12-21	17.75	17.85	16.79	17.03	136065
2018-12-24	16.75	18.05	16.57	17.95	84341
2018-12-26	17.87	19.40	17.87	19.28	112086
2018-12-27	19.33	20.00	18.83	19.97	117549
2018-12-28	20.00	22.68	19.70	22.14	202397
2018-12-31	22.18	22.51	20.91	21.75	240675
2019-01-02	21.44	23.50	21.44	22.27	217130
2019-01-03	22.00	22.37	19.78	20.04	53412
2019-01-04	20.29	21.05	20.16	20.72	40011
2019-01-07	20.71	21.14	20.20	20.68	56084
2019-01-08	20.91	21.85	20.33	21.67	56959
2019-01-09	21.73	22.22	21.24	21.34	61948
2019-01-10	21.20	21.60	20.56	21.24	90470
2019-01-11	21.09	21.84	21.00	21.79	46478
2019-01-14	21.68	22.07	20.60	21.68	39345
2019-01-15	21.64	21.94	21.07	21.63	72895
2019-01-16	21.64	22.48	21.64	22.35	147767
2019-01-17	22.30	24.05	22.29	24.03	258393
2019-01-18	24.24	24.83	24.03	24.66	144771
2019-01-22	24.41	24.41	22.94	23.63	122129
2019-01-23	23.69	23.98	23.60	23.82	71444
2019-01-24	23.78	23.89	23.65	23.87	54644
2019-01-25	23.90	24.94	23.67	24.70	55295
2019-01-28	24.43	24.53	23.78	24.14	56198
2019-01-29	24.24	24.94	24.19	24.55	95007
2019-01-30	24.80	24.93	24.23	24.57	81639
2019-01-31	24.68	25.29	24.50	24.93	102467
2019-02-01	24.93	25.08	24.29	24.51	33984
2019-02-04	24.51	24.59	24.00	24.31	55937
2019-02-05	24.65	24.88	24.22	24.32	61063
2019-02-06	24.09	25.08	24.09	24.99	70975
2019-02-07	24.69	24.91	24.24	24.46	40783
2019-02-08	24.38	24.92	24.15	24.77	45186
2019-02-11	24.88	24.98	24.48	24.70	31134
2019-02-12	24.99	25.30	24.76	25.27	34884
2019-02-13	25.27	26.66	25.27	26.57	129142
2019-02-14	26.71	27.13	26.26	26.63	107977
2019-02-15	26.68	26.82	26.55	26.75	52764
2019-02-19	26.75	28.53	26.48	27.66	188415
2019-02-20	27.63	27.99	26.96	27.62	98882
2019-02-21	27.61	28.38	27.61	27.69	50539
2019-02-22	27.84	28.17	27.19	27.32	59007
2019-02-25	27.61	28.17	27.47	27.80	51581
2019-02-26	27.71	28.00	27.40	27.46	43560
2019-02-27	27.39	27.59	26.65	27.45	53764
2019-02-28	27.34	27.53	26.78	26.97	59095
2019-03-01	27.09	27.28	26.09	26.18	53409
2019-03-04	26.13	26.47	24.80	25.06	92721
2019-03-05	25.11	25.39	24.94	25.04	47261
2019-03-06	25.03	25.75	24.74	24.99	39790
2019-03-07	24.96	25.00	24.04	24.28	94834
2019-03-08	24.07	24.45	23.43	24.22	49661
2019-03-11	24.18	25.08	24.14	24.93	56956
2019-03-12	25.02	25.41	24.46	24.99	48932
2019-03-13	25.34	25.72	24.63	24.65	43674
2019-03-14	24.54	25.20	24.14	25.07	55896
2019-03-15	23.52	24.89	22.83	24.48	215858
2019-03-18	24.48	24.82	22.06	23.25	119443
2019-03-19	23.19	23.19	21.66	22.17	98531
2019-03-20	22.17	23.48	22.17	23.30	100978
2019-03-21	23.23	25.03	23.06	24.50	127401
2019-03-22	24.50	25.42	23.35	23.48	125429
2019-03-25	23.42	24.02	22.52	23.80	73559
2019-03-26	23.99	25.00	23.99	24.97	105553
2019-03-27	24.99	25.25	24.25	24.40	94606
2019-03-28	24.46	24.68	23.59	23.70	41963
2019-03-29	23.92	24.56	23.41	24.46	89701
2019-04-01	24.70	25.19	24.46	25.10	88546
2019-04-02	25.08	25.86	24.69	25.77	136910
2019-04-03	25.92	26.53	25.34	25.51	65614
2019-04-04	25.55	25.61	24.65	25.03	36574
2019-04-05	25.08	26.31	25.08	26.11	166960
2019-04-08	26.12	26.47	25.59	26.20	64612
2019-04-09	26.03	26.50	24.90	24.97	74633
2019-04-10	22.50	23.20	20.59	21.55	2904052
2019-04-11	21.91	23.03	21.91	22.71	1176136
2019-04-12	22.84	23.16	21.99	22.31	384489
2019-04-15	22.34	23.01	22.32	22.74	285710
2019-04-16	22.75	22.83	22.25	22.54	182710
2019-04-17	22.44	22.88	21.94	22.23	351079
2019-04-18	22.16	22.28	21.82	22.04	125757
2019-04-22	21.79	22.19	21.60	21.90	50744
2019-04-23	21.86	22.43	21.86	22.19	155235
2019-04-24	22.08	22.10	21.57	21.67	185889
2019-04-25	21.67	21.67	21.11	21.50	93183
2019-04-26	21.73	22.06	21.60	21.84	132667
2019-04-29	22.00	23.97	22.00	23.71	264506
2019-04-30	23.62	23.99	23.03	23.71	195311
2019-05-01	23.67	24.72	23.59	24.30	193787
2019-05-02	24.30	24.78	24.14	24.56	169362
2019-05-03	24.72	25.94	24.72	25.31	281624
2019-05-06	24.79	25.99	24.75	25.79	439884
2019-05-07	24.79	25.66	23.44	24.51	401448
2019-05-08	24.60	25.15	23.76	24.11	251487
2019-05-09	23.75	24.35	23.53	24.13	129077
2019-05-10	23.86	25.14	23.68	25.11	213623
2019-05-13	24.49	24.94	24.07	24.53	228095
2019-05-14	24.76	25.51	24.64	24.97	269586
2019-05-15	24.86	25.84	24.77	25.50	128597
2019-05-16	26.10	26.67	26.00	26.32	258082
2019-05-17	26.00	26.81	25.82	25.90	159564
2019-05-20	25.52	25.76	25.32	25.63	96641
2019-05-21	25.89	26.65	25.89	26.33	122771
2019-05-22	27.00	28.28	26.98	27.55	202810
2019-05-23	27.10	27.85	26.70	27.31	194673
2019-05-24	27.50	27.73	27.04	27.04	125923
2019-05-28	27.15	28.23	27.11	27.92	214005
2019-05-29	27.92	28.27	26.63	26.76	227139
2019-05-30	26.91	28.67	26.86	28.44	180833
2019-05-31	28.04	28.59	27.73	28.11	108619
2019-06-03	28.36	28.59	27.11	27.38	179115
2019-06-04	27.82	28.08	26.50	26.85	149011
2019-06-05	26.93	27.52	26.82	27.49	155594
2019-06-06	27.53	27.90	27.18	27.50	367813
2019-06-07	27.61	29.00	27.20	28.74	144683
2019-06-10	28.92	29.70	28.92	29.35	193407
2019-06-11	29.67	29.67	28.32	28.71	80959
2019-06-12	28.80	29.35	28.33	28.54	296742
2019-06-13	28.64	29.03	28.08	28.18	150680
2019-06-14	28.10	28.43	27.42	28.00	83179
2019-06-17	28.09	28.73	27.88	28.55	130410
2019-06-18	28.66	29.28	28.29	28.31	104052
2019-06-19	28.34	28.99	28.23	28.87	113964
2019-06-20	29.28	29.77	28.69	28.86	101213
2019-06-21	28.67	29.24	28.30	29.16	99913
2019-06-24	29.03	29.39	28.02	28.04	102500
2019-06-25	28.08	28.64	27.75	27.93	100657
2019-06-26	27.94	28.00	27.12	27.16	114059
2019-06-27	27.20	27.76	26.78	27.61	137509
2019-06-28	27.58	28.44	27.35	28.20	390040
2019-07-01	28.47	28.62	25.68	26.44	396576
2019-07-02	26.43	27.16	25.95	26.55	273326
2019-07-03	26.72	27.03	26.37	26.55	74094
2019-07-05	26.37	26.43	25.72	26.26	88538
2019-07-08	26.06	26.36	25.81	26.23	76093
2019-07-09	26.12	26.31	25.73	26.29	88485
2019-07-10	26.49	26.92	26.25	26.86	191025
2019-07-11	26.93	27.40	26.76	26.90	65738
2019-07-12	26.99	27.18	25.07	25.97	236252
2019-07-15	26.00	26.52	24.77	25.28	554703
2019-07-16	25.21	25.51	24.95	25.12	107872
2019-07-17	25.09	25.52	24.84	25.18	265249
2019-07-18	25.09	25.38	24.84	25.29	69594
2019-07-19	25.29	25.43	24.92	25.06	82672
2019-07-22	25.04	25.51	24.50	24.88	207921
2019-07-23	24.99	25.10	24.45	24.96	165405
2019-07-24	24.88	25.21	24.38	25.14	91292
2019-07-25	25.18	25.25	24.79	25.00	101413
2019-07-26	25.03	26.12	24.95	25.96	355558
2019-07-29	26.00	26.34	25.34	26.14	155860
2019-07-30	25.95	26.57	25.69	26.28	148935
2019-07-31	26.24	27.12	25.95	25.99	217158
2019-08-01	25.98	26.82	25.88	26.22	174744
2019-08-02	26.12	26.22	25.45	26.21	115319
2019-08-05	26.09	26.09	24.89	25.77	148846
2019-08-06	25.79	26.08	24.20	25.01	241955
2019-08-07	23.74	24.98	23.00	23.20	1110575
2019-08-08	23.32	24.67	22.00	24.30	429688
2019-08-09	24.29	24.98	23.98	24.87	217431
2019-08-12	24.96	25.02	22.83	23.01	182828
2019-08-13	22.79	23.19	21.95	22.49	397367
2019-08-14	22.13	22.30	21.75	22.17	221561
2019-08-15	22.02	22.53	21.89	22.25	165880
2019-08-16	22.38	22.84	22.05	22.46	148673
2019-08-19	22.50	23.00	22.08	22.88	208979
2019-08-20	22.89	22.90	22.00	22.13	156228
2019-08-21	22.35	22.45	21.69	22.03	201810
2019-08-22	22.07	22.07	21.56	21.95	238258
2019-08-23	22.00	23.43	21.95	22.06	380221
2019-08-26	22.40	22.62	22.01	22.42	201802
2019-08-27	22.49	22.94	22.06	22.64	166697
2019-08-28	22.57	22.73	22.08	22.41	203221
2019-08-29	22.55	23.06	22.55	22.84	126231
2019-08-30	22.94	23.36	22.62	23.13	303496
2019-09-03	23.02	23.32	21.90	22.05	201287
2019-09-04	22.36	22.63	21.64	22.10	365858
2019-09-05	22.48	23.31	22.46	22.98	291491
2019-09-06	23.25	23.63	22.68	22.73	301797
2019-09-09	22.94	23.45	22.59	22.87	176093
2019-09-10	22.80	23.16	22.39	22.95	117292
2019-09-11	23.05	24.13	22.85	23.58	230056
2019-09-12	24.28	24.85	23.74	24.42	261193
2019-09-13	24.52	25.00	24.02	24.32	197349
2019-09-16	24.21	24.74	24.13	24.43	131597
2019-09-17	24.37	24.81	24.23	24.79	78675
2019-09-18	24.85	24.85	24.25	24.63	173527
2019-09-19	24.68	25.58	24.64	25.27	104726
2019-09-20	25.14	25.90	25.14	25.84	151033
2019-09-23	25.83	25.96	25.55	25.81	81707
2019-09-24	25.80	25.94	24.26	24.76	194320
2019-09-25	24.78	25.08	24.09	24.72	177694
2019-09-26	24.62	24.62	23.31	23.58	181726
2019-09-27	23.68	23.80	23.39	23.60	168221
2019-09-30	23.58	23.83	23.03	23.77	448910
2019-10-01	23.92	24.21	22.50	22.57	503401
2019-10-02	22.50	22.97	22.00	22.65	220206
2019-10-03	22.68	22.95	22.31	22.92	92756
2019-10-04	23.03	23.20	22.51	23.10	88033
2019-10-07	23.01	23.37	22.84	22.96	113511
2019-10-08	22.86	22.86	22.08	22.08	127888
2019-10-09	22.30	22.59	22.16	22.35	184612
2019-10-10	22.14	22.33	21.94	22.07	177178
2019-10-11	22.33	23.06	22.27	22.82	136606
2019-10-14	22.77	23.01	22.61	22.75	73651
2019-10-15	22.68	23.05	22.10	22.20	363868
2019-10-16	22.16	22.74	21.80	22.65	92765
2019-10-17	22.80	23.10	22.56	22.92	207454
2019-10-18	22.84	22.95	22.39	22.71	139643
2019-10-21	22.90	24.00	22.72	23.48	191744
2019-10-22	23.58	23.92	23.30	23.40	120008
2019-10-23	23.40	23.83	23.30	23.55	123659
2019-10-24	23.67	24.25	23.27	24.18	137951
2019-10-25	24.04	24.86	24.04	24.77	106603
2019-10-28	24.81	25.00	24.45	24.78	107090
2019-10-29	24.73	25.60	24.42	24.67	578312
2019-10-30	24.59	25.58	24.20	25.05	217646
2019-10-31	25.07	25.41	24.71	25.06	116388
2019-11-01	25.13	25.74	24.80	25.50	166475
2019-11-04	25.69	26.29	25.58	26.07	170624
2019-11-05	26.22	26.27	25.51	25.89	138703
2019-11-06	25.99	26.06	25.55	25.98	147863
2019-11-07	26.15	27.08	25.21	25.38	200529
2019-11-08	26.38	29.87	26.38	29.14	390891
2019-11-11	28.84	30.44	28.84	30.23	389651
2019-11-12	30.51	31.74	30.45	31.29	340225
2019-11-13	31.00	31.75	30.75	30.99	177576
2019-11-14	30.93	31.00	30.53	30.58	236694
2019-11-15	30.76	30.88	30.10	30.21	155018
2019-11-18	30.01	31.26	29.93	30.92	221707
2019-11-19	30.93	31.34	30.35	30.94	152987
2019-11-20	30.77	31.36	30.56	30.99	154183
2019-11-21	31.17	31.24	30.08	30.38	116895
2019-11-22	30.38	30.40	29.66	30.00	120402
2019-11-25	30.00	30.77	29.62	30.10	212936
2019-11-26	30.03	30.81	30.03	30.30	106389
2019-11-27	30.35	30.49	29.98	30.38	130610
2019-11-29	30.35	30.41	29.72	30.09	149516
2019-12-02	30.13	30.13	28.62	28.98	246686
2019-12-03	28.69	29.09	28.05	28.85	192884
2019-12-04	28.85	29.58	28.29	28.85	160330
2019-12-05	29.07	29.22	28.58	28.87	116972
2019-12-06	29.05	29.43	28.93	29.24	226069
2019-12-09	29.30	29.51	29.05	29.18	93033
2019-12-10	29.31	29.72	29.09	29.57	127325
2019-12-11	29.64	29.87	28.96	29.55	129248
2019-12-12	29.52	29.63	29.21	29.38	115358
2019-12-13	29.37	29.70	29.32	29.50	75820
2019-12-16	29.66	30.23	29.65	30.11	167764
2019-12-17	30.21	30.48	29.77	29.93	141544
2019-12-18	29.93	30.81	29.68	30.31	217501
2019-12-19	30.50	31.21	30.32	31.00	155943
2019-12-20	30.96	31.49	30.57	30.76	224063
2019-12-23	30.81	31.13	30.53	30.73	208938
2019-12-24	30.63	30.86	30.55	30.76	99655
2019-12-26	30.89	31.33	30.76	31.20	401603
2019-12-27	31.24	31.38	30.71	30.94	192332
2019-12-30	30.91	31.27	30.43	31.02	216635
2019-12-31	30.98	31.59	30.39	30.74	509129
2020-01-02	30.90	31.78	30.68	31.58	157564
2020-01-03	31.28	31.70	31.28	31.69	144077
2020-01-06	31.42	31.77	31.19	31.28	143322
2020-01-07	31.20	31.57	31.19	31.24	97819
2020-01-08	30.24	31.08	29.95	30.61	259005
2020-01-09	30.66	31.16	30.52	30.59	136615
2020-01-10	30.85	30.91	30.46	30.57	132551
2020-01-13	30.53	31.01	30.30	31.00	133490
2020-01-14	30.82	30.83	29.83	29.93	234288
2020-01-15	30.00	30.52	29.47	29.79	189119
2020-01-16	29.97	30.48	29.87	30.28	1261889
2020-01-17	30.00	30.43	29.33	30.15	715738
2020-01-21	29.97	30.28	29.72	30.05	200946
2020-01-22	30.22	31.37	30.22	31.11	238767
2020-01-23	31.28	32.77	31.04	32.42	207992
2020-01-24	32.67	33.88	32.67	33.57	321967
2020-01-27	33.50	33.83	33.16	33.19	132785
2020-01-28	33.53	34.57	33.25	33.56	239627
2020-01-29	33.84	35.10	33.76	34.80	210782
2020-01-30	34.74	34.79	34.14	34.72	247641
2020-01-31	34.73	34.74	33.99	34.03	241110
2020-02-03	34.06	34.34	33.82	34.20	169187
2020-02-04	34.37	34.95	33.90	33.98	98815
2020-02-05	33.64	33.82	31.82	32.43	700377
2020-02-06	32.30	32.42	31.50	32.00	565259
2020-02-07	31.89	32.30	31.43	32.05	347691
2020-02-10	32.00	32.42	31.55	31.62	138536
2020-02-11	31.37	32.04	29.75	31.53	184015
2020-02-12	31.75	31.75	31.18	31.42	120482
2020-02-13	31.38	31.60	31.14	31.45	69570
2020-02-14	31.45	31.82	31.45	31.73	72840
2020-02-18	31.69	31.87	31.26	31.53	93387
2020-02-19	31.43	31.79	30.91	30.92	117088
2020-02-20	30.92	31.24	30.55	30.99	165297
2020-02-21	30.95	30.95	29.91	30.28	183985
2020-02-24	29.57	30.02	29.01	29.92	233969
2020-02-25	30.21	30.21	28.03	28.09	423163
2020-02-26	28.22	29.18	27.58	27.82	393653
2020-02-27	27.20	27.98	26.94	27.00	445488
2020-02-28	26.00	27.15	25.76	26.49	511218
2020-03-02	26.65	27.45	25.70	27.38	292233
2020-03-03	27.41	27.95	25.42	26.02	287897
2020-03-04	26.55	26.58	25.91	26.13	218946
2020-03-05	25.64	26.11	25.27	25.33	331394
2020-03-06	24.57	24.94	22.86	24.18	434934
2020-03-09	23.22	23.48	21.52	22.03	494123
2020-03-10	22.87	24.00	21.38	21.96	504878
2020-03-11	21.55	22.22	18.40	20.11	1303435
2020-03-12	16.92	18.30	15.00	15.38	851248
2020-03-13	17.22	18.58	14.12	16.00	940123
2020-03-16	14.50	14.83	11.30	11.57	772961
2020-03-17	12.13	13.69	9.64	12.64	908434
2020-03-18	11.37	12.63	9.70	10.72	549717
2020-03-19	10.70	12.54	10.35	11.98	535030
2020-03-20	12.21	12.99	10.68	11.15	520498
2020-03-23	11.22	11.32	10.11	11.01	471796
2020-03-24	11.51	12.23	10.31	11.97	536082
2020-03-25	11.85	13.88	11.67	13.18	560181
2020-03-26	13.40	15.04	13.19	14.60	432267
2020-03-27	14.04	14.36	12.83	13.08	422616
2020-03-30	13.11	13.31	12.00	12.55	368434
2020-03-31	12.45	13.28	12.38	12.86	496193
2020-04-01	12.50	12.57	11.38	11.64	432101
2020-04-02	11.52	12.24	10.91	12.02	442240
2020-04-03	11.63	11.94	10.52	10.96	334468
2020-04-06	11.56	13.24	11.30	12.99	406323
2020-04-07	13.64	14.05	13.01	13.11	347076
2020-04-08	13.25	14.56	13.11	14.51	444880
2020-04-09	14.97	15.68	14.45	14.74	867149
2020-04-13	14.66	14.66	13.14	13.79	306205
2020-04-14	14.40	14.84	14.00	14.72	390584
2020-04-15	13.73	14.45	13.73	14.43	213406
2020-04-16	14.41	14.49	14.00	14.41	293933
2020-04-17	14.89	15.50	14.56	15.03	341607
2020-04-20	14.63	14.94	14.36	14.71	239436
2020-04-21	14.23	14.62	13.85	14.10	182886
2020-04-22	14.56	15.95	14.49	15.48	360321
2020-04-23	15.35	16.39	15.31	16.25	359493
2020-04-24	16.43	16.68	15.49	15.96	225360
2020-04-27	16.25	17.91	16.08	17.27	316781
2020-04-28	17.81	18.49	17.54	17.99	228268
2020-04-29	18.74	19.98	18.49	19.77	320157
2020-04-30	19.34	19.77	18.47	18.91	164307
2020-05-01	18.20	18.73	17.35	18.10	647263
2020-05-04	17.27	17.66	16.78	17.25	361235
2020-05-05	17.16	18.95	17.16	18.30	253634
2020-05-06	18.51	19.23	17.89	18.74	280591
2020-05-07	18.72	20.36	18.72	19.77	314643
2020-05-08	26.23	28.20	20.87	21.11	835965
2020-05-11	21.70	23.62	21.28	23.48	657262
2020-05-12	24.25	25.44	21.41	21.52	660675
2020-05-13	21.57	22.56	20.04	21.16	454652
2020-05-14	20.42	20.98	19.67	20.66	315066
2020-05-15	20.39	21.35	19.90	21.01	253545
2020-05-18	23.11	26.39	23.11	24.89	881702
2020-05-19	24.72	26.24	24.59	24.89	357412
2020-05-20	25.59	26.25	24.07	24.27	458188
2020-05-21	24.28	25.43	23.81	25.17	247327
2020-05-22	25.42	26.52	24.65	26.01	340218
2020-05-26	26.92	27.93	24.87	25.52	519023
2020-05-27	25.91	26.00	24.04	25.43	287536
2020-05-28	25.51	25.80	23.00	24.50	332449
2020-05-29	24.24	25.07	24.05	25.01	188985
2020-06-01	24.99	25.53	24.87	25.23	192565
2020-06-02	25.23	25.98	24.97	25.34	174781
2020-06-03	25.80	27.50	25.27	26.83	186877
2020-06-04	26.32	27.00	25.92	26.11	154257
2020-06-05	27.18	28.97	27.11	28.47	469424
2020-06-08	29.07	29.46	26.82	27.05	239914
2020-06-09	26.47	27.39	26.37	27.12	215168
2020-06-10	27.35	27.76	26.26	26.29	286932
2020-06-11	25.37	26.23	24.42	24.76	315664
2020-06-12	26.31	26.38	24.83	25.63	172530
2020-06-15	26.24	29.30	25.19	28.53	315815
2020-06-16	30.00	31.09	29.13	29.38	494666
2020-06-17	29.56	29.94	27.99	28.33	397877
2020-06-18	29.36	31.33	29.36	30.19	332268
2020-06-19	30.72	33.00	29.66	30.05	538056
2020-06-22	33.00	33.00	30.53	30.93	402785
2020-06-23	31.21	31.25	29.90	30.28	283844
2020-06-24	29.80	30.49	29.21	29.97	230494
2020-06-25	29.65	30.70	29.34	29.95	231825
2020-06-26	29.70	30.58	28.75	29.08	854234
2020-06-29	29.46	29.98	28.90	29.57	167160
2020-06-30	29.64	30.00	29.32	29.93	231479
2020-07-01	29.70	30.85	29.59	29.97	207210
2020-07-02	30.63	31.23	29.78	30.09	208026
2020-07-06	30.80	31.21	30.06	31.02	192002
2020-07-07	30.63	31.72	30.25	30.49	197931
2020-07-08	30.49	31.24	30.11	30.43	162819
2020-07-09	30.47	30.73	29.53	29.94	183535
2020-07-10	29.84	29.84	29.04	29.52	132421
2020-07-13	29.80	30.15	28.63	28.64	240360
2020-07-14	28.50	28.99	27.77	28.30	265112
2020-07-15	29.09	30.16	28.76	29.79	155277
2020-07-16	29.41	29.69	28.43	28.53	112712
2020-07-17	28.60	28.89	28.18	28.72	173974
2020-07-20	28.48	30.19	28.43	29.76	349594
2020-07-21	30.09	30.58	29.88	30.11	134721
2020-07-22	30.03	31.78	30.03	31.03	204014
2020-07-23	31.01	32.33	30.20	30.82	199361
2020-07-24	30.42	31.02	29.47	29.84	201627
2020-07-27	29.83	31.23	29.54	31.08	135114
2020-07-28	30.65	32.35	30.65	31.10	199926
2020-07-29	31.00	32.50	30.37	32.16	256962
2020-07-30	31.47	31.93	30.28	31.43	146196
2020-07-31	31.80	31.91	30.30	30.76	166125
2020-08-03	30.92	31.73	30.19	31.31	166821
2020-08-04	31.22	33.44	30.67	32.88	369998
2020-08-05	33.95	36.26	32.92	34.47	339895
2020-08-06	34.31	35.33	33.78	34.95	160494
2020-08-07	33.52	36.26	30.76	34.59	305042
2020-08-10	35.07	36.26	33.63	34.34	164358
2020-08-11	34.76	36.02	34.43	35.17	243814
2020-08-12	35.84	36.00	34.76	35.08	220032
2020-08-13	35.00	36.49	34.83	35.99	142275
2020-08-14	35.80	35.80	34.74	35.22	104103
2020-08-17	35.44	35.69	35.15	35.44	86589
2020-08-18	35.44	35.69	34.72	34.88	105760
2020-08-19	35.01	36.88	34.73	36.69	174602
2020-08-20	36.41	39.98	36.40	38.80	498288
2020-08-21	38.38	39.10	37.99	38.67	131744
2020-08-24	39.21	40.35	37.31	37.91	726429
2020-08-25	38.10	38.17	36.66	37.35	178703
2020-08-26	37.75	38.07	36.84	36.97	158156
2020-08-27	37.21	37.47	36.29	36.69	115636
2020-08-28	36.92	37.15	36.50	37.05	72965
2020-08-31	37.15	37.70	36.56	37.34	122740
2020-09-01	37.19	40.83	36.99	40.69	227246
2020-09-02	41.00	41.00	38.56	40.23	261081
2020-09-03	40.00	40.01	36.29	37.47	281309
2020-09-04	37.96	37.96	34.76	36.56	274132
2020-09-08	36.56	38.53	35.40	37.90	231972
2020-09-09	38.54	40.27	38.16	40.09	187363
2020-09-10	40.69	41.85	40.69	41.51	244624
2020-09-11	41.76	42.72	40.67	41.34	233510
2020-09-14	42.29	42.35	40.56	41.82	272608
2020-09-15	43.85	46.49	43.00	43.33	322367
2020-09-16	43.55	44.21	41.48	42.06	315589
2020-09-17	41.31	42.94	41.05	42.83	190575
2020-09-18	43.24	44.48	42.30	43.27	503664
2020-09-21	42.25	42.70	40.65	42.21	326065
2020-09-22	42.61	43.77	41.74	43.71	182188
2020-09-23	43.87	44.34	41.56	42.01	251423
2020-09-24	41.25	43.08	40.49	42.16	169769
2020-09-25	41.91	43.75	41.71	43.40	153852
2020-09-28	44.15	45.34	43.97	44.72	153570
2020-09-29	44.51	44.97	43.57	44.28	164724
2020-09-30	43.08	43.78	39.94	40.51	682430
2020-10-01	36.75	37.35	35.44	36.85	3436016
2020-10-02	35.76	37.98	35.50	37.58	702531
2020-10-05	38.00	38.30	37.30	37.88	456092
2020-10-06	38.01	38.25	36.49	36.50	387743
2020-10-07	37.36	38.03	37.03	37.62	329484
2020-10-08	38.00	38.00	36.33	36.59	174990
2020-10-09	37.12	37.15	36.00	36.13	239143
2020-10-12	36.13	36.24	35.16	35.86	323578
2020-10-13	36.21	37.94	36.10	37.53	536690
2020-10-14	37.62	38.93	37.62	38.30	523073
2020-10-15	37.88	38.80	36.13	38.57	288916
2020-10-16	38.55	39.82	38.54	38.66	220022
2020-10-19	39.03	39.75	37.53	37.75	236205
2020-10-20	38.93	39.30	37.21	37.45	255958
2020-10-21	37.52	37.81	36.45	36.84	203373
2020-10-22	36.84	38.25	36.80	37.80	313104
2020-10-23	38.00	38.17	36.67	38.00	217090
2020-10-26	37.44	37.95	36.25	37.43	247389
2020-10-27	37.56	38.19	37.40	38.05	147974
2020-10-28	37.14	37.61	36.28	36.49	255625
2020-10-29	36.18	38.22	36.12	37.99	151182
2020-10-30	37.84	37.84	36.00	36.97	181997
2020-11-02	37.20	39.04	37.00	39.03	465088
2020-11-03	39.39	39.93	38.57	39.63	244566
2020-11-04	39.36	41.22	39.36	40.37	213514
2020-11-05	40.50	42.99	40.49	42.57	349787
2020-11-06	44.89	45.74	42.11	43.27	542750
2020-11-09	47.36	47.36	42.24	42.59	457749
2020-11-10	42.89	43.55	40.90	43.10	274597
2020-11-11	43.86	47.37	43.47	47.09	335349
2020-11-12	46.97	50.05	46.14	47.45	264540
2020-11-13	47.91	48.37	46.46	48.09	184170
2020-11-16	48.72	50.67	48.61	50.49	307263
2020-11-17	50.04	50.24	47.92	49.84	324282
2020-11-18	50.10	51.69	49.41	50.88	207248
2020-11-19	50.81	52.82	50.81	52.66	200483
2020-11-20	52.59	54.38	52.23	53.87	181259
2020-11-23	54.13	55.48	54.02	54.67	154452
2020-11-24	54.85	55.77	54.07	54.98	198191
2020-11-25	54.89	57.00	54.22	56.03	202477
2020-11-27	56.04	56.68	55.18	55.51	149400
2020-11-30	55.58	56.34	52.99	53.98	532799
2020-12-01	56.38	58.89	55.84	56.13	289907
2020-12-02	55.63	55.63	53.69	53.77	160724
2020-12-03	53.96	56.01	53.89	54.99	208141
2020-12-04	55.67	58.48	55.45	58.00	209793
2020-12-07	57.65	60.00	55.38	56.69	196889
2020-12-08	56.60	58.53	56.60	57.84	170830
2020-12-09	58.40	60.50	57.10	57.46	179957
2020-12-10	56.68	58.75	56.04	58.09	142450
2020-12-11	57.36	59.45	57.11	57.95	160039
2020-12-14	60.54	62.21	59.73	61.56	282397
2020-12-15	61.86	64.40	61.11	64.40	244549
2020-12-16	66.11	67.56	63.82	65.53	230510
2020-12-17	65.53	69.85	65.53	67.50	497513
2020-12-18	66.90	68.31	65.50	65.59	1008506
2020-12-21	63.68	64.65	62.43	64.41	218475
2020-12-22	64.95	65.71	64.00	65.11	152452
2020-12-23	65.32	67.07	64.73	66.29	166892
2020-12-24	66.53	68.25	66.45	66.83	54324
2020-12-28	68.06	68.47	65.39	65.73	115152
2020-12-29	65.86	66.22	62.65	63.08	159349
2020-12-30	63.30	64.21	62.82	62.97	153887
2020-12-31	62.84	63.98	62.43	62.79	150721
2021-01-04	62.88	63.00	58.48	60.23	280251
2021-01-05	59.96	61.35	59.60	60.42	143683
2021-01-06	62.10	64.35	60.82	63.19	737757
2021-01-07	64.23	65.57	62.44	63.43	211853
2021-01-08	63.50	63.99	61.12	62.11	115698
2021-01-11	61.34	61.83	60.58	60.89	116889
2021-01-12	60.92	61.40	58.93	59.32	236344
2021-01-13	62.90	68.25	61.74	66.47	625755
2021-01-14	66.83	70.18	66.39	69.98	451864
2021-01-15	68.98	69.79	67.43	68.61	182922
2021-01-19	70.14	73.10	68.76	72.95	321575
2021-01-20	73.64	75.89	72.84	73.67	438798
2021-01-21	74.05	74.68	70.86	71.84	181343
2021-01-22	71.00	73.04	69.11	70.50	161307
2021-01-25	70.81	73.50	69.66	72.99	203727
2021-01-26	73.50	74.55	68.36	68.67	182022
2021-01-27	66.62	68.57	64.17	64.42	238631
2021-01-28	65.62	66.56	63.75	65.91	175779
2021-01-29	65.92	66.76	61.19	62.26	208920
2021-02-01	63.32	70.00	63.22	68.87	644151
2021-02-02	69.92	74.00	69.79	73.78	254773
2021-02-03	74.31	76.62	73.81	76.15	162719
2021-02-04	76.26	78.79	76.07	78.58	144994
2021-02-05	80.86	81.56	78.36	79.18	328492
2021-02-08	80.22	81.00	78.02	79.59	160410
2021-02-09	79.48	81.58	78.75	81.14	108848
2021-02-10	81.75	84.49	80.91	83.33	219282
2021-02-11	82.93	84.52	81.29	83.91	161521
2021-02-12	83.56	85.22	82.99	83.64	84268
2021-02-16	84.26	85.25	81.83	83.42	178566
2021-02-17	82.31	84.38	81.38	83.98	122691
2021-02-18	82.88	85.50	81.29	84.18	109228
2021-02-19	84.85	87.33	84.25	85.32	118158
2021-02-22	87.09	90.00	86.55	88.71	209180
2021-02-23	84.59	87.43	82.02	85.01	304986
2021-02-24	84.19	86.70	83.28	86.31	147669
2021-02-25	85.92	86.84	83.21	84.40	178718
2021-02-26	86.19	89.40	85.46	86.88	294582
2021-03-01	88.64	88.88	86.85	87.83	210278
2021-03-02	87.99	90.35	85.01	86.58	656557
2021-03-03	85.89	87.05	80.56	81.22	257055
2021-03-04	80.01	80.10	70.15	71.67	463090
2021-03-05	71.76	74.09	66.80	73.81	466351
2021-03-08	73.35	74.50	67.47	67.62	289818
2021-03-09	69.74	73.47	69.74	72.58	201788
2021-03-10	73.02	77.99	73.02	76.30	208019
2021-03-11	77.96	79.66	76.15	77.63	129142
2021-03-12	77.13	79.12	75.14	77.85	219217
2021-03-15	79.82	79.82	73.75	74.57	258048
2021-03-16	78.99	78.99	72.67	75.19	319144
2021-03-17	73.85	80.56	73.15	78.74	385932
2021-03-18	76.96	80.55	75.72	77.16	214902
2021-03-19	78.62	80.41	76.82	78.54	303397
2021-03-22	79.41	80.21	77.96	79.12	253200
2021-03-23	78.88	79.25	74.98	76.33	273931
2021-03-24	77.13	77.53	70.23	70.31	222903
2021-03-25	69.14	71.36	67.62	70.50	216628
2021-03-26	71.28	71.86	68.72	70.23	167739
2021-03-29	69.90	69.90	62.53	62.56	287160
2021-03-30	62.01	65.44	60.00	64.56	321557
2021-03-31	65.09	66.88	64.01	65.41	500994
2021-04-01	66.89	68.47	65.45	65.99	232254
2021-04-05	67.36	67.95	64.16	64.19	133640
2021-04-06	64.01	65.80	63.16	64.97	147745
2021-04-07	64.37	65.39	61.92	62.32	148838
2021-04-08	63.00	82.00	63.00	78.21	1555019
2021-04-09	79.21	83.76	78.50	83.72	965299
2021-04-12	83.72	85.90	82.47	84.72	333847
2021-04-13	85.01	86.27	80.76	80.88	378537
2021-04-14	79.70	81.45	77.11	77.75	710476
2021-04-15	78.45	81.23	77.02	80.75	357452
2021-04-16	81.99	84.25	80.19	80.33	355125
2021-04-19	80.40	80.40	75.39	78.00	583447
2021-04-20	77.40	77.90	73.71	75.34	353866
2021-04-21	75.26	76.50	73.00	75.92	323340
2021-04-22	76.32	83.20	76.00	77.67	445847
2021-04-23	77.78	81.56	77.78	79.26	186037
2021-04-26	79.31	81.71	78.82	81.38	169825
2021-04-27	81.80	82.68	80.37	81.30	94281
2021-04-28	80.60	84.30	80.60	82.03	280867
2021-04-29	82.42	83.09	79.80	82.38	160733
2021-04-30	80.75	84.73	80.75	82.14	190286
2021-05-03	83.00	83.12	80.75	82.28	157668
2021-05-04	80.55	81.88	77.21	78.89	210064
2021-05-05	79.10	79.94	77.46	77.67	94138
2021-05-06	77.40	77.45	74.08	75.22	288894
2021-05-07	76.23	79.33	75.32	78.21	147306
2021-05-10	76.80	76.80	72.20	73.39	334445
2021-05-11	66.00	69.50	63.01	66.78	899987
2021-05-12	65.01	67.44	61.19	61.73	827179
2021-05-13	62.29	64.23	57.46	58.33	494690
2021-05-14	59.17	61.73	58.10	60.79	317003
2021-05-17	59.99	60.51	57.47	58.32	355253
2021-05-18	59.20	62.91	58.50	60.89	260661
2021-05-19	58.69	60.38	58.62	60.19	230447
2021-05-20	61.00	63.73	59.46	63.12	229393
2021-05-21	63.93	64.26	62.10	64.00	215862
2021-05-24	64.55	67.10	62.74	67.06	290832
2021-05-25	67.35	68.89	66.06	66.21	299109
2021-05-26	66.48	68.57	66.48	67.85	232672
2021-05-27	68.43	69.85	66.45	66.85	317065
2021-05-28	67.25	68.09	66.33	66.96	152894
2021-06-01	67.19	68.86	66.17	68.02	217859
2021-06-02	68.04	68.10	66.68	67.23	744298
2021-06-03	66.54	66.54	63.82	65.47	246550
2021-06-04	66.21	66.25	64.76	64.82	163339
2021-06-07	65.00	67.81	64.90	67.07	219284
2021-06-08	68.06	68.82	66.55	67.69	158725
2021-06-09	68.21	69.00	65.86	66.11	227864
2021-06-10	65.67	66.23	63.77	64.00	197200
2021-06-11	64.58	65.04	63.50	63.65	190230
2021-06-14	64.19	67.49	64.13	67.22	193872
2021-06-15	67.29	68.26	65.54	66.03	181655
2021-06-16	65.59	67.10	64.65	66.77	239672
2021-06-17	66.06	68.67	65.70	67.44	292885
2021-06-18	66.33	67.93	64.73	65.59	445576
2021-06-21	65.84	68.31	64.62	67.90	348302
2021-06-22	67.12	68.31	65.90	67.91	178477
2021-06-23	69.22	71.99	68.55	71.38	308395
2021-06-24	72.14	74.06	72.10	73.81	202835
2021-06-25	74.09	74.50	71.29	71.87	752938
2021-06-28	71.56	72.50	69.08	70.43	186282
2021-06-29	70.44	71.76	69.44	69.52	94416
2021-06-30	69.99	70.80	68.31	69.94	635344
2021-07-01	70.03	71.05	66.87	67.00	269333
2021-07-02	67.50	67.99	66.18	66.52	235622
2021-07-06	66.93	67.92	65.51	67.92	221231
2021-07-07	68.81	69.75	67.78	68.47	263028
2021-07-08	66.38	67.96	65.46	66.15	186510
2021-07-09	66.59	67.81	65.40	67.76	124864
2021-07-12	68.34	68.75	66.30	67.03	167546
2021-07-13	66.19	67.67	62.79	63.02	232784
2021-07-14	62.94	64.50	62.39	63.79	548915
2021-07-15	63.20	65.59	63.07	63.53	287032
2021-07-16	64.31	66.14	61.31	61.48	209920
2021-07-19	59.97	62.23	59.05	60.97	216832
2021-07-20	61.60	64.06	60.57	63.53	146153
2021-07-21	64.25	65.93	63.71	65.60	114672
2021-07-22	65.40	65.79	63.77	63.90	119409
2021-07-23	64.59	64.90	63.69	64.26	130398
2021-07-26	64.68	64.93	63.23	64.26	127280
2021-07-27	63.60	64.12	60.92	62.93	180422
2021-07-28	63.27	65.46	63.03	64.25	141360
2021-07-29	65.18	65.20	62.56	62.76	109061
2021-07-30	62.64	62.93	60.71	61.05	156209
2021-08-02	61.41	63.75	61.05	61.39	99935
2021-08-03	61.33	62.10	59.16	60.20	114510
2021-08-04	59.15	60.36	58.49	59.77	116799
2021-08-05	59.92	62.99	59.74	61.85	111689
2021-08-06	61.96	63.66	61.56	62.54	116236
2021-08-09	62.05	63.68	61.80	61.85	129750
2021-08-10	61.13	68.02	61.13	63.25	395511
2021-08-11	63.44	66.14	62.24	63.44	217825
2021-08-12	63.41	65.06	62.25	63.35	137740
2021-08-13	63.01	64.33	62.51	63.07	144884
2021-08-16	62.23	62.75	61.47	62.29	167372
2021-08-17	62.00	62.00	56.34	56.58	409817
2021-08-18	56.63	58.71	55.30	57.23	204260
2021-08-19	56.59	59.00	56.01	58.48	158027
2021-08-20	58.31	61.50	58.31	60.70	178493
2021-08-23	61.27	61.80	60.61	61.20	103146
2021-08-24	61.56	63.07	61.31	62.95	134592
2021-08-25	62.97	66.92	62.62	65.87	341866
2021-08-26	65.29	66.15	64.30	65.46	204721
2021-08-27	66.04	71.36	65.46	70.09	313454
2021-08-30	70.09	71.20	67.93	68.04	205076
2021-08-31	67.32	68.42	67.15	67.93	152795
2021-09-01	68.73	70.94	68.04	69.84	210466
2021-09-02	70.19	72.11	70.00	71.95	155996
2021-09-03	71.99	72.68	70.78	71.17	77204
2021-09-07	71.18	71.18	68.86	69.26	111639
2021-09-08	68.58	69.48	67.25	68.37	121251
2021-09-09	68.71	71.57	68.15	69.36	167032
2021-09-10	70.39	71.31	69.40	69.76	156765
2021-09-13	69.94	69.94	67.43	68.36	102234
2021-09-14	61.00	61.00	54.40	56.01	3173928
2021-09-15	60.21	62.17	59.55	61.70	3475318
2021-09-16	61.70	62.97	59.50	62.90	858874
2021-09-17	62.91	63.54	60.30	62.63	416742
2021-09-20	60.30	62.49	59.65	62.10	450843
2021-09-21	62.75	62.97	60.89	61.88	167800
2021-09-22	62.91	67.62	62.00	64.85	677237
2021-09-23	65.73	66.50	64.58	65.87	284890
2021-09-24	65.19	66.30	65.19	65.53	142491
2021-09-27	65.48	66.55	64.57	64.99	173423
2021-09-28	64.10	64.10	61.81	62.08	314259
2021-09-29	62.94	63.22	61.13	61.25	278454
2021-09-30	61.46	62.35	60.88	61.51	431242
2021-10-01	62.11	62.40	60.75	62.13	234223
2021-10-04	61.91	61.91	60.60	61.81	237378
2021-10-05	61.87	63.63	60.99	61.15	328674
2021-10-06	60.14	64.74	60.14	63.62	368743
2021-10-07	64.54	66.07	64.54	65.12	355803
2021-10-08	64.90	65.57	64.54	65.02	159981
2021-10-11	65.00	66.12	63.89	63.99	139726
2021-10-12	64.21	66.49	64.21	65.90	376602
2021-10-13	65.90	65.90	63.49	65.01	223132
2021-10-14	65.96	69.16	65.03	68.81	323525
2021-10-15	69.80	70.75	68.39	68.54	331823
2021-10-18	67.72	68.81	67.24	68.33	174244
2021-10-19	68.40	69.00	67.39	68.41	231415
2021-10-20	68.68	68.68	66.61	66.66	235600
2021-10-21	66.57	67.81	65.32	65.41	252420
2021-10-22	65.11	65.41	63.46	63.69	209241
2021-10-25	63.62	65.50	63.18	63.65	211404
2021-10-26	63.65	64.55	62.91	63.11	218263
2021-10-27	62.57	63.37	61.13	61.18	343994
2021-10-28	61.49	62.91	61.49	62.46	222318
2021-10-29	62.09	62.99	61.08	62.82	220491
2021-11-01	63.03	66.50	62.28	66.43	545699
2021-11-02	66.77	66.77	63.47	63.70	234118
2021-11-03	64.31	65.61	64.31	64.71	361446
2021-11-04	65.37	66.68	64.92	66.21	192947
2021-11-05	67.16	67.47	66.30	67.00	139584
2021-11-08	67.91	67.91	66.08	66.30	110868
2021-11-09	66.75	67.00	64.92	65.24	196339
2021-11-10	73.45	73.45	64.61	67.71	538872
2021-11-11	67.90	68.99	65.74	65.79	241643
2021-11-12	65.78	67.32	64.90	67.02	106115
2021-11-15	67.28	67.93	66.00	66.73	185004
2021-11-16	65.87	66.87	65.00	66.74	130554
2021-11-17	66.74	66.86	64.90	65.79	181003
2021-11-18	65.84	66.49	63.66	64.63	266512
2021-11-19	64.03	64.85	62.34	62.72	178839
2021-11-22	62.72	63.19	59.41	59.65	312059
2021-11-23	59.43	60.18	57.52	58.57	307710
2021-11-24	57.72	59.07	57.19	58.39	167024
2021-11-26	56.36	57.77	54.59	55.20	201501
2021-11-29	56.30	56.84	54.12	54.45	360023
2021-11-30	53.69	54.71	50.71	52.37	650468
2021-12-01	54.00	55.76	51.99	52.40	497438
2021-12-02	52.72	54.89	52.01	54.03	369673
2021-12-03	54.00	54.80	49.85	51.54	470824
2021-12-06	53.10	55.30	50.93	54.12	416660
2021-12-07	55.00	57.51	55.00	57.41	393951
2021-12-08	57.52	59.42	56.60	58.89	377846
2021-12-09	57.91	58.96	55.42	55.62	245992
2021-12-10	56.01	57.42	54.50	54.77	414293
2021-12-13	54.17	55.69	53.14	53.49	232040
2021-12-14	52.57	52.92	50.37	50.62	408540
2021-12-15	50.38	53.62	50.05	52.88	417152
2021-12-16	53.62	54.33	48.75	49.69	363525
2021-12-17	48.68	51.12	47.61	49.94	435287
2021-12-20	48.33	49.92	47.34	49.38	391706
2021-12-21	50.62	53.67	50.49	53.47	443352
2021-12-22	53.51	54.45	52.42	54.18	214487
2021-12-23	54.27	55.41	53.74	55.22	233507
2021-12-27	55.07	56.27	54.73	55.06	172264
2021-12-28	54.61	55.00	51.76	51.94	193952
2021-12-29	51.95	52.88	51.30	52.61	183010
2021-12-30	52.79	54.73	51.83	54.08	167141
2021-12-31	54.05	54.91	52.37	52.77	243238
2022-01-03	53.28	53.97	51.96	53.15	238563
2022-01-04	53.16	53.51	51.13	51.89	339563
2022-01-05	52.05	52.52	48.68	49.00	798096
2022-01-06	48.92	50.39	48.62	50.00	290663
2022-01-07	49.61	50.59	47.00	47.30	363610
2022-01-10	46.40	47.68	45.81	47.59	404103
2022-01-11	47.50	49.45	47.04	49.23	237459
2022-01-12	49.72	50.35	48.38	49.76	293748
2022-01-13	49.95	49.95	46.03	46.26	387787
2022-01-14	45.24	46.17	43.72	44.10	527524
2022-01-18	43.42	43.42	40.97	41.03	494475
2022-01-19	41.41	42.43	40.01	40.06	442014
2022-01-20	40.36	41.38	38.79	38.97	717813
2022-01-21	38.43	39.96	37.58	37.67	723461
2022-01-24	36.37	39.75	35.41	39.61	617218
2022-01-25	38.47	39.04	36.64	37.02	584683
2022-01-26	37.83	38.88	35.55	36.34	481455
2022-01-27	37.16	37.71	33.84	34.00	618427
2022-01-28	34.12	35.01	33.21	34.96	582540
2022-01-31	34.90	37.54	34.90	37.50	1009025
2022-02-01	37.86	38.16	36.66	37.54	500360
2022-02-02	37.57	38.20	35.59	36.43	747927
2022-02-03	35.43	36.54	34.72	35.28	780144
2022-02-04	35.34	37.66	35.04	37.25	371433
2022-02-07	37.05	39.23	37.05	38.64	456581
2022-02-08	38.57	40.00	38.49	39.55	277437
2022-02-09	40.09	41.28	39.62	41.23	591406
2022-02-10	40.15	43.11	39.80	42.36	753641
2022-02-11	42.27	43.37	40.93	41.75	378760
2022-02-14	41.66	43.09	40.85	41.92	232863
2022-02-15	42.78	45.62	42.27	45.56	572422
2022-02-16	45.15	45.24	43.39	44.37	392409
2022-02-17	43.81	43.81	41.77	41.87	445009
2022-02-18	41.71	42.20	40.77	41.45	353865
2022-02-22	40.95	42.08	40.56	40.57	293670
2022-02-23	41.00	41.38	38.40	38.53	343596
2022-02-24	36.49	41.48	36.42	41.41	778773
2022-02-25	41.89	42.39	40.42	42.31	265375
2022-02-28	41.73	43.00	41.05	41.94	406655
2022-03-01	41.97	42.26	40.36	41.39	328617
2022-03-02	41.67	42.01	39.15	40.23	410063
2022-03-03	40.46	40.46	38.48	38.85	330532
2022-03-04	38.69	39.50	38.05	38.34	248594
2022-03-07	38.32	39.00	36.60	37.03	418627
2022-03-08	37.05	38.79	36.29	37.34	310516
2022-03-09	38.21	39.50	38.09	38.96	322329
2022-03-10	38.01	38.92	37.38	38.84	247016
2022-03-11	39.44	39.70	37.02	37.56	392470
2022-03-14	37.44	37.85	34.99	35.04	467333
2022-03-15	35.00	35.99	34.75	35.44	327022
2022-03-16	36.11	37.67	35.81	37.20	411780
2022-03-17	37.00	40.06	36.68	40.02	439898
2022-03-18	39.94	41.83	39.64	41.75	346190
2022-03-21	41.75	41.75	39.55	39.78	196776
2022-03-22	39.71	41.36	39.71	41.07	244335
2022-03-23	40.62	41.98	39.88	40.26	240200
2022-03-24	40.24	41.26	39.82	41.19	192416
2022-03-25	41.25	42.13	39.93	40.18	297099
2022-03-28	40.20	41.00	39.45	40.43	231210
2022-03-29	41.33	43.39	40.85	43.19	264936
2022-03-30	42.57	43.35	41.07	41.10	272781
2022-03-31	40.87	41.67	39.90	40.34	332625
2022-04-01	40.79	41.88	40.79	41.84	173609
2022-04-04	41.93	43.85	41.88	43.48	283915
2022-04-05	43.64	43.72	40.02	40.17	246968
2022-04-06	39.50	40.00	38.05	38.62	221585
2022-04-07	38.78	39.43	37.33	38.03	266197
2022-04-08	37.63	38.44	36.98	37.20	181218
2022-04-11	36.63	37.69	36.33	36.57	159619
2022-04-12	37.30	38.43	35.96	36.06	243699
2022-04-13	35.91	37.44	35.91	37.31	346519
2022-04-14	37.52	37.72	36.49	36.80	337155
2022-04-18	36.37	36.52	35.01	35.94	188222
2022-04-19	35.97	37.59	35.97	37.41	141295
2022-04-20	37.99	38.34	36.69	36.71	166237
2022-04-21	37.22	38.14	35.22	35.35	302469
2022-04-22	35.09	36.13	34.87	35.04	259677
2022-04-25	34.74	36.58	34.53	36.19	225754
2022-04-26	35.84	35.99	34.61	34.89	287713
2022-04-27	34.54	35.60	33.10	33.29	285847
2022-04-28	33.42	34.26	32.57	33.66	382383
2022-04-29	33.53	34.36	32.86	33.04	241836
2022-05-02	32.77	34.82	32.54	34.78	345332
2022-05-03	34.58	35.34	34.01	34.25	159473
2022-05-04	34.09	35.58	32.78	35.52	249084
2022-05-05	34.72	35.02	32.31	33.03	312914
2022-05-06	32.75	33.42	31.42	32.39	433534
2022-05-09	31.65	32.11	30.45	30.84	455858
2022-05-10	31.74	31.76	28.87	29.43	508202
2022-05-11	28.97	33.79	28.97	32.47	715282
2022-05-12	31.67	33.22	31.11	33.21	420445
2022-05-13	33.99	35.09	33.55	34.80	292048
2022-05-16	34.17	35.29	32.98	33.12	294885
2022-05-17	33.91	34.57	33.18	34.54	205247
2022-05-18	33.15	34.84	32.79	33.92	328522
2022-05-19	34.00	35.63	33.72	35.39	284611
2022-05-20	36.00	36.26	34.07	35.19	227748
2022-05-23	35.53	35.60	33.93	35.46	177440
2022-05-24	35.09	35.09	33.06	33.83	346839
2022-05-25	33.48	35.72	33.45	35.65	209651
2022-05-26	35.68	37.43	35.65	37.07	202939
2022-05-27	37.41	38.93	37.41	38.85	209889
2022-05-31	38.97	39.13	37.22	37.58	287221
2022-06-01	37.90	38.15	35.87	36.65	238260
2022-06-02	36.62	38.86	36.62	38.83	327130
2022-06-03	38.05	38.55	37.33	38.04	112009
2022-06-06	38.69	38.69	37.41	38.15	123984
2022-06-07	37.85	39.09	37.77	38.94	195834
2022-06-08	38.97	39.32	37.96	38.42	118156
2022-06-09	37.92	38.21	36.71	36.87	154461
2022-06-10	35.83	36.74	35.57	36.09	157142
2022-06-13	34.67	35.34	33.19	33.28	284159
2022-06-14	33.29	33.99	32.61	33.48	223614
2022-06-15	34.16	35.16	33.45	34.43	150720
2022-06-16	33.35	33.35	32.02	32.48	354130
2022-06-17	32.89	35.09	32.70	34.66	330664
2022-06-21	35.35	35.81	34.64	34.73	221175
2022-06-22	34.22	36.54	34.22	36.34	268083
2022-06-23	36.68	38.06	36.52	37.87	235749
2022-06-24	38.29	39.63	38.29	38.63	746429
2022-06-27	38.83	39.76	38.07	38.54	310140
2022-06-28	38.77	39.69	37.98	38.02	261558
2022-06-29	37.84	37.84	36.35	37.37	149348
2022-06-30	36.61	37.57	35.26	37.49	227942
2022-07-01	37.61	39.07	37.59	38.08	188669
2022-07-05	37.47	39.17	36.62	39.00	232031
2022-07-06	38.74	39.67	38.37	38.85	170492
2022-07-07	39.22	40.74	39.22	40.72	245979
2022-07-08	40.38	40.84	39.52	40.46	141350
2022-07-11	40.13	40.13	38.97	39.08	192191
2022-07-12	39.24	39.98	38.15	38.53	314570
2022-07-13	37.56	38.91	37.03	37.10	345765
2022-07-14	36.37	37.17	36.11	36.37	236882
2022-07-15	37.12	37.60	35.68	37.09	301813
2022-07-18	37.84	39.25	37.48	37.55	253082
2022-07-19	38.09	39.11	37.60	38.99	109347
2022-07-20	39.08	40.96	38.95	40.11	408399
2022-07-21	40.10	41.56	39.74	41.43	190259
2022-07-22	41.43	41.84	39.71	40.51	234323
2022-07-25	40.40	40.93	39.75	40.32	125913
2022-07-26	40.07	40.58	38.94	38.98	136968
2022-07-27	39.28	40.06	38.22	40.01	190372
2022-07-28	40.10	42.02	39.81	41.61	187040
2022-07-29	41.41	42.32	40.78	41.62	260196
2022-08-01	40.90	41.73	40.00	41.27	175024
2022-08-02	40.76	41.99	40.65	41.55	287353
2022-08-03	42.06	44.10	41.93	44.01	350721
2022-08-04	44.01	44.63	43.59	44.13	195938
2022-08-05	43.40	44.38	43.15	43.95	264492
2022-08-08	44.15	45.53	44.08	45.43	377061
2022-08-09	47.01	47.03	40.06	40.19	398016
2022-08-10	40.35	41.01	38.80	39.26	341884
2022-08-11	39.85	41.79	39.48	40.62	284016
2022-08-12	41.00	42.03	40.71	41.58	204786
2022-08-15	41.41	41.41	39.86	40.91	169804
2022-08-16	40.44	41.21	40.05	40.97	204112
2022-08-17	40.25	40.34	39.29	39.36	161974
2022-08-18	38.97	40.28	38.80	39.86	180543
2022-08-19	39.30	39.30	37.81	38.16	188643
2022-08-22	37.29	37.55	36.76	36.91	183160
2022-08-23	36.61	37.40	36.22	36.53	165780
2022-08-24	36.65	37.54	36.65	36.87	124818
2022-08-25	37.26	37.74	37.10	37.62	111998
2022-08-26	37.79	37.79	35.99	36.21	144189
2022-08-29	35.62	36.44	35.32	35.61	112486
2022-08-30	36.02	36.16	35.05	35.29	144786
2022-08-31	35.46	35.77	34.82	35.20	223190
2022-09-01	34.65	34.72	33.34	34.03	256399
2022-09-02	34.52	34.77	33.37	33.53	131733
2022-09-06	33.68	33.69	32.95	33.18	156639
2022-09-07	33.00	34.70	33.00	34.58	501044
2022-09-08	34.18	35.41	33.99	34.55	191710
2022-09-09	35.00	35.77	35.00	35.55	367258
2022-09-12	35.91	35.97	34.45	35.42	253940
2022-09-13	34.10	34.42	33.74	34.35	189230
2022-09-14	34.54	34.54	33.16	33.54	260818
2022-09-15	33.20	34.12	32.02	32.61	243359
2022-09-16	32.08	32.17	31.41	32.08	275946
2022-09-19	31.40	32.26	31.31	32.10	249789
2022-09-20	31.79	31.93	30.99	31.38	167727
2022-09-21	31.74	32.26	30.73	30.79	234827
2022-09-22	30.47	30.84	29.92	30.68	292308
2022-09-23	30.22	30.64	29.40	30.05	235076
2022-09-26	30.07	30.91	29.05	29.16	344506
2022-09-27	29.68	30.29	29.23	29.67	234247
2022-09-28	29.96	30.69	29.82	30.55	147743
2022-09-29	30.11	30.45	29.20	30.42	325477
2022-09-30	30.34	30.99	29.53	29.53	234352
2022-10-03	29.80	30.40	29.11	29.98	193785
2022-10-04	30.53	31.48	30.06	30.62	526808
2022-10-05	30.22	31.08	29.91	30.99	151307
2022-10-06	30.91	31.97	30.91	31.35	133820
2022-10-07	30.78	30.98	29.78	29.89	159792
2022-10-10	29.77	29.77	28.92	29.00	132323
2022-10-11	28.99	29.17	28.08	28.50	154829
2022-10-12	28.48	29.38	28.00	29.12	147389
2022-10-13	28.26	29.54	27.69	29.33	189367
2022-10-14	29.81	29.81	27.96	28.01	178971
2022-10-17	28.76	29.50	28.67	28.75	219350
2022-10-18	29.53	29.80	28.32	28.55	163309
2022-10-19	28.30	28.34	27.30	27.51	174335
2022-10-20	27.37	28.69	27.20	27.29	142434
2022-10-21	27.35	27.95	26.68	27.80	218997
2022-10-24	27.91	28.20	27.01	27.93	240764
2022-10-25	27.90	28.98	27.83	28.78	274834
2022-10-26	28.76	29.55	28.34	28.42	200617
2022-10-27	28.62	28.72	27.97	28.15	250820
2022-10-28	27.92	28.82	27.43	28.82	210772
2022-10-31	28.83	29.44	28.29	28.78	290652
2022-11-01	29.25	29.41	28.83	28.87	202513
2022-11-02	28.69	29.00	27.35	27.38	220948
2022-11-03	26.97	27.34	26.35	26.48	178234
2022-11-04	26.83	27.34	24.83	24.94	253164
2022-11-07	25.01	25.01	23.11	23.44	560124
2022-11-08	23.58	24.30	22.44	23.06	616215
2022-11-09	23.01	23.75	20.37	20.38	670841
2022-11-10	22.17	25.28	21.49	25.27	953110
2022-11-11	25.19	27.82	24.57	27.47	536406
2022-11-14	26.92	27.65	25.73	25.73	544997
2022-11-15	26.52	26.71	25.00	25.26	477030
2022-11-16	24.84	25.17	24.28	24.99	374649
2022-11-17	24.33	25.29	24.07	24.96	397333
2022-11-18	25.65	25.91	25.20	25.91	339097
2022-11-21	25.49	25.73	24.22	24.62	189648
2022-11-22	24.26	24.55	23.87	24.09	139496
2022-11-23	24.23	24.50	23.78	23.95	93336
2022-11-25	23.64	23.96	23.49	23.86	66268
2022-11-28	23.53	23.83	22.69	22.93	202629
2022-11-29	22.93	23.42	22.36	22.40	142759
2022-11-30	22.61	24.37	22.20	24.37	391873
2022-12-01	24.37	25.73	24.37	24.88	380232
2022-12-02	24.27	25.99	24.09	25.89	282513
2022-12-05	25.55	25.81	24.20	24.36	242792
2022-12-06	24.43	24.43	22.34	22.44	397635
2022-12-07	22.06	22.51	21.68	22.34	216464
2022-12-08	22.41	23.60	22.03	23.03	253289
2022-12-09	22.72	23.14	22.46	22.84	198143
2022-12-12	22.64	23.74	22.60	22.88	246772
2022-12-13	24.09	24.78	22.50	22.92	302233
2022-12-14	22.97	23.65	22.90	23.57	255973
2022-12-15	23.00	23.36	22.53	22.67	273662
2022-12-16	22.45	22.95	21.86	22.20	627274
2022-12-19	22.00	22.53	21.37	21.52	446010
2022-12-20	21.26	22.10	21.26	21.98	463363
2022-12-21	22.20	22.67	22.00	22.58	489921
2022-12-22	22.28	23.33	22.00	23.19	345988
2022-12-23	23.14	24.44	23.09	24.31	330045
2022-12-27	24.30	25.22	23.99	24.04	317344
2022-12-28	23.80	24.70	23.80	24.49	258436
2022-12-29	24.80	26.08	24.75	26.06	240132
2022-12-30	25.74	26.18	25.53	26.07	249553
2023-01-03	26.61	27.17	25.82	26.54	267736
2023-01-04	26.87	27.52	26.66	27.44	280773
2023-01-05	27.29	28.17	26.36	28.13	289902
2023-01-06	28.20	28.38	27.65	27.86	242351
2023-01-09	27.63	28.06	26.27	26.30	213149
2023-01-10	26.00	27.40	26.00	27.36	232660
2023-01-11	27.74	29.15	27.41	28.93	611732
2023-01-12	29.08	30.91	28.96	30.78	496363
2023-01-13	30.34	31.55	29.83	31.53	233150
2023-01-17	31.93	31.96	30.34	30.58	214201
2023-01-18	31.28	31.90	30.94	31.26	284362
2023-01-19	30.75	31.35	30.23	31.04	358463
2023-01-20	31.47	31.88	31.01	31.88	292980
2023-01-23	32.08	32.97	31.36	31.66	218819
2023-01-24	31.07	31.69	30.90	31.00	185599
2023-01-25	30.38	31.25	29.61	30.95	150966
2023-01-26	31.60	33.30	31.50	33.22	364219
2023-01-27	33.10	35.27	33.06	34.96	342754
2023-01-30	34.56	34.67	32.95	33.04	257453
2023-01-31	33.10	34.66	32.91	33.99	395083
2023-02-01	34.17	36.05	33.56	35.84	300652
2023-02-02	36.92	38.25	36.68	38.11	421110
2023-02-03	37.90	38.41	36.53	37.58	386102
2023-02-06	36.95	37.05	36.05	36.90	265476
2023-02-07	36.71	36.99	35.52	36.90	368808
2023-02-08	36.82	37.32	36.00	36.00	195288
2023-02-09	36.59	36.89	36.11	36.20	219173
2023-02-10	35.68	36.65	35.68	36.48	164924
2023-02-13	36.42	36.73	35.91	36.41	200915
2023-02-14	36.03	39.46	35.80	38.93	342895
2023-02-15	38.50	38.95	37.84	38.86	226920
2023-02-16	37.78	38.04	36.29	36.39	307279
2023-02-17	36.31	36.97	35.50	36.71	171419
2023-02-21	36.03	36.72	35.34	35.72	181156
2023-02-22	36.02	36.18	35.24	36.11	164825
2023-02-23	36.56	37.00	35.38	36.29	135920
2023-02-24	35.26	35.93	34.65	35.88	180370
2023-02-27	36.00	36.00	33.41	33.55	316974
2023-02-28	33.50	35.08	33.06	34.15	274860
2023-03-01	34.00	35.05	32.02	34.59	265857
2023-03-02	35.46	35.46	34.13	34.17	291004
2023-03-03	34.50	35.83	34.34	35.82	172786
2023-03-06	35.99	37.91	35.89	36.70	232713
2023-03-07	36.59	37.15	35.48	35.62	106187
2023-03-08	35.67	36.19	35.10	35.50	127666
2023-03-09	35.85	35.91	33.87	33.95	151841
2023-03-10	33.72	33.82	31.90	32.62	301108
2023-03-13	32.00	33.61	31.44	32.82	217274
2023-03-14	34.00	34.16	32.95	33.12	239117
2023-03-15	32.13	33.47	32.11	33.22	310284
2023-03-16	32.60	33.08	32.02	33.04	453672
2023-03-17	32.83	32.83	31.48	31.96	306846
2023-03-20	31.82	32.09	31.15	31.35	236953
2023-03-21	31.68	33.34	31.34	33.00	375227
2023-03-22	32.90	33.03	31.57	31.60	242968
2023-03-23	31.68	32.53	31.34	31.88	197295
2023-03-24	31.58	32.02	31.11	32.01	165995
2023-03-27	32.47	32.53	31.36	32.45	244167
2023-03-28	32.37	32.37	31.05	31.17	149567
2023-03-29	31.50	32.13	31.22	32.00	145960
2023-03-30	32.61	32.77	32.12	32.77	179922
2023-03-31	32.86	33.97	32.77	33.96	337262
2023-04-03	33.67	34.15	32.48	33.84	144408
2023-04-04	34.03	34.07	32.99	33.37	129504
2023-04-05	33.16	33.16	32.00	32.40	142779
2023-04-06	32.41	32.63	31.90	32.06	133620
2023-04-10	32.00	33.00	32.00	32.78	134982
2023-04-11	32.71	33.00	31.86	32.38	154223
2023-04-12	33.03	33.88	32.83	33.39	137591
2023-04-13	33.56	34.53	33.53	34.31	335015
2023-04-14	34.31	34.59	32.85	33.37	134402
2023-04-17	33.59	33.87	32.81	33.86	125712
2023-04-18	34.22	34.56	32.82	32.85	155091
2023-04-19	32.38	32.56	31.34	32.16	181815
2023-04-20	31.64	32.07	31.16	31.73	209680
2023-04-21	31.86	32.57	31.55	32.47	150830
2023-04-24	32.40	32.51	31.23	32.04	203223
2023-04-25	31.52	31.88	30.07	30.13	176381
2023-04-26	30.12	30.68	30.12	30.46	158057
2023-04-27	30.42	30.67	29.81	30.64	163465
2023-04-28	30.56	30.74	30.25	30.59	150863
2023-05-01	30.53	30.71	30.28	30.38	110371
2023-05-02	30.09	30.09	28.32	28.58	229686
2023-05-03	28.49	29.38	28.31	28.39	251711
2023-05-04	28.03	28.66	27.80	28.40	99767
2023-05-05	29.05	29.93	28.88	29.34	181296
2023-05-08	29.24	29.64	28.81	29.47	165670
2023-05-09	29.24	29.88	29.06	29.76	138757
2023-05-10	30.06	30.59	29.56	30.42	190436
2023-05-11	28.50	29.73	24.76	29.64	528021
2023-05-12	29.74	31.83	29.67	31.75	262444
2023-05-15	31.91	32.98	31.73	32.75	432959
2023-05-16	32.71	33.28	31.99	32.94	154746
2023-05-17	33.28	34.46	33.08	34.00	204133
2023-05-18	33.89	35.65	33.89	35.21	195453
2023-05-19	35.56	35.89	34.61	34.74	160230
2023-05-22	34.75	36.45	34.49	36.13	216535
2023-05-23	35.75	36.87	35.45	35.83	286164
2023-05-24	35.34	35.69	34.50	34.57	274146
2023-05-25	34.84	35.06	34.02	34.08	193734
2023-05-26	34.07	35.35	34.07	34.89	179933
2023-05-30	35.33	35.84	34.21	34.38	197079
2023-05-31	34.16	34.82	34.16	34.57	633861
2023-06-01	34.51	35.05	34.18	34.31	171404
2023-06-02	35.03	35.59	34.20	35.02	394943
2023-06-05	34.83	35.91	34.88	35.02	137060
2023-06-06	34.95	36.48	34.83	36.08	160188
2023-06-07	36.39	36.95	35.97	36.69	160885
2023-06-08	36.50	36.71	36.19	36.71	123275
2023-06-09	36.68	37.21	36.37	36.91	123462
2023-06-12	36.75	38.06	36.75	37.86	122178
2023-06-13	38.00	38.73	37.73	38.23	223412
2023-06-14	38.32	38.65	37.37	37.94	188347
2023-06-15	37.63	38.27	37.35	37.79	229824
2023-06-16	38.19	38.19	36.17	36.32	467805
2023-06-20	36.03	36.40	35.64	36.12	152217
2023-06-21	35.93	37.32	35.48	36.45	162577
2023-06-22	36.24	36.25	35.52	35.69	130184
2023-06-23	34.84	35.19	33.51	33.69	543668
2023-06-26	33.56	34.46	32.77	32.88	238603
2023-06-27	33.05	33.71	32.71	33.30	120834
2023-06-28	33.03	33.49	32.90	33.22	158657
2023-06-29	33.31	34.42	33.29	33.47	228265
2023-06-30	34.08	34.08	32.69	32.93	211915
2023-07-03	32.87	33.40	32.64	33.11	96780
2023-07-05	32.78	32.93	31.85	32.30	260274
2023-07-06	31.66	32.12	31.43	31.74	139432
2023-07-07	31.86	32.77	31.60	31.75	149280
2023-07-10	31.54	32.81	31.54	32.67	133790
2023-07-11	32.91	33.31	32.59	32.97	250213
2023-07-12	33.85	34.16	33.51	34.02	360414
2023-07-13	34.44	34.93	33.83	34.47	472676
2023-07-14	34.51	34.58	32.84	33.94	406162
2023-07-17	34.01	34.92	34.01	34.34	128705
2023-07-18	34.29	34.85	34.25	34.64	125116
2023-07-19	34.81	34.95	33.48	33.74	127242
2023-07-20	33.63	33.63	32.75	33.00	106499
2023-07-21	33.32	33.32	32.71	32.99	158920
2023-07-24	32.98	33.39	32.68	32.77	108399
2023-07-25	32.68	33.11	32.60	32.99	167780
2023-07-26	33.55	34.52	33.54	34.50	229472
2023-07-27	35.15	35.32	33.59	33.78	104043
2023-07-28	34.11	34.67	33.30	33.41	72772
2023-07-31	33.44	34.79	33.44	34.59	129984
2023-08-01	34.32	34.56	33.58	34.50	118575
2023-08-02	33.81	35.01	33.81	34.99	169503
2023-08-03	34.76	35.86	34.65	35.79	255176
2023-08-04	35.86	37.00	35.77	36.59	156951
2023-08-07	36.72	36.92	35.89	36.80	125568
2023-08-08	36.13	37.14	36.12	36.94	192427
2023-08-09	36.84	37.20	35.77	35.98	308990
2023-08-10	32.50	33.76	31.47	33.59	930671
2023-08-11	33.37	37.21	33.32	37.19	475590
2023-08-14	36.98	37.91	36.33	37.88	290657
2023-08-15	37.60	37.87	36.71	36.89	317009
2023-08-16	36.69	37.90	36.69	37.88	226221
2023-08-17	38.00	38.37	37.33	38.10	298098
2023-08-18	37.43	38.22	37.38	37.50	224962
2023-08-21	38.11	38.98	37.72	38.02	359597
2023-08-22	38.42	40.81	38.42	39.53	373569
2023-08-23	39.68	41.48	39.39	41.24	1080700
2023-08-24	41.83	41.96	40.43	41.11	297660
2023-08-25	41.31	41.31	39.57	40.85	243046
2023-08-28	41.10	42.50	40.65	40.99	204329
2023-08-29	40.83	42.42	40.77	42.28	360035
2023-08-30	42.13	44.37	42.13	44.21	239311
2023-08-31	44.37	45.69	43.47	43.48	680676
2023-09-01	43.66	45.27	43.56	45.19	283301
2023-09-05	44.92	45.98	44.70	45.97	268927
2023-09-06	46.00	46.63	44.68	45.62	405665
2023-09-07	45.13	45.37	44.32	45.14	127422
2023-09-08	45.21	45.42	43.75	43.76	142806
2023-09-11	43.82	44.51	43.38	43.41	210227
2023-09-12	43.25	43.57	41.85	42.01	290673
2023-09-13	42.32	42.38	40.91	41.06	635746
2023-09-14	41.38	42.65	41.12	42.64	187033
2023-09-15	42.45	42.45	41.23	41.32	279824
2023-09-18	41.29	42.42	41.04	42.06	111110
2023-09-19	42.07	42.28	41.09	41.45	181777
2023-09-20	41.58	42.04	41.07	41.13	173354
2023-09-21	40.27	41.54	39.39	39.57	199887
2023-09-22	39.67	40.03	39.06	39.14	247062
2023-09-25	38.89	40.24	38.89	40.05	346154
2023-09-26	39.53	39.77	38.27	38.28	270227
2023-09-27	38.53	39.03	37.90	38.50	217762
2023-09-28	38.27	40.83	38.20	39.34	377712
2023-09-29	39.66	40.25	38.20	38.54	378028
2023-10-02	39.70	40.56	39.23	40.26	377416
2023-10-03	39.85	39.98	38.44	38.47	183340
2023-10-04	38.31	42.06	37.59	42.06	624398
2023-10-05	43.85	43.85	39.19	39.76	826511
2023-10-06	39.96	40.67	38.85	40.10	440998
2023-10-09	39.60	39.97	37.50	38.68	402366
2023-10-10	38.98	40.03	38.98	39.34	204433
2023-10-11	39.66	40.30	39.61	39.89	326655
2023-10-12	40.05	40.17	37.00	37.13	267746
2023-10-13	36.92	37.57	36.60	37.34	218141
2023-10-16	37.79	38.37	37.15	37.91	104863
2023-10-17	37.18	38.62	37.12	37.98	152774
2023-10-18	37.49	38.04	36.33	36.36	137566
2023-10-19	36.23	37.36	35.78	35.99	204626
2023-10-20	35.87	35.87	33.70	33.79	343622
2023-10-23	33.43	33.83	32.41	32.43	300723
2023-10-24	32.86	33.31	32.39	32.88	249350
2023-10-25	32.42	32.57	30.96	30.99	397065
2023-10-26	31.15	31.25	29.91	30.08	298077
2023-10-27	30.21	30.41	28.41	28.55	561830
2023-10-30	29.15	29.38	28.21	28.76	334472
2023-10-31	28.86	29.49	28.63	29.19	161304
2023-11-01	29.42	29.80	28.88	29.78	235860
2023-11-02	30.37	31.86	30.24	31.26	404227
2023-11-03	32.20	32.91	31.97	32.74	415795
2023-11-06	32.91	33.00	31.69	32.26	209158
2023-11-07	32.09	33.07	31.95	32.98	158931
2023-11-08	32.83	32.94	31.95	32.52	225185
2023-11-09	32.54	32.70	31.57	31.60	304582
2023-11-10	33.58	35.46	31.97	34.53	469073
2023-11-13	33.97	34.31	33.13	33.54	263136
2023-11-14	35.22	36.43	34.63	36.24	344835
2023-11-15	36.22	37.16	36.01	36.71	256488
2023-11-16	36.48	37.37	34.87	35.85	320992
2023-11-17	36.05	37.76	35.96	37.71	306096
2023-11-20	37.85	39.71	37.71	38.24	309274
2023-11-21	38.00	38.61	37.61	37.82	174480
2023-11-22	38.31	38.78	38.06	38.12	116912
2023-11-24	37.90	38.43	37.75	38.19	61865
2023-11-27	37.92	38.84	37.92	38.24	128196
2023-11-28	38.13	38.34	37.59	38.00	156542
2023-11-29	38.68	39.48	36.92	37.23	206889
2023-11-30	37.47	37.47	36.49	36.83	273188
2023-12-01	36.61	38.70	36.16	38.59	299354
2023-12-04	38.36	40.27	38.36	39.57	240859
2023-12-05	39.61	40.00	38.88	40.00	193815
2023-12-06	40.19	40.87	39.20	39.24	175275
2023-12-07	39.40	39.68	38.88	39.52	107090
2023-12-08	39.46	40.26	39.46	39.75	207893
2023-12-11	39.60	40.60	39.20	39.20	133962
2023-12-12	38.95	39.62	38.65	39.20	144486
2023-12-13	39.22	40.98	38.33	40.85	239818
2023-12-14	41.81	43.20	41.75	42.67	516402
2023-12-15	42.79	43.27	41.95	42.87	462504
2023-12-18	43.00	44.36	43.00	43.55	168710
2023-12-19	43.98	44.75	43.51	44.42	280442
2023-12-20	44.00	45.55	42.93	42.96	391914
2023-12-21	43.29	44.84	43.03	44.21	657904
2023-12-22	44.26	44.40	43.45	43.93	159963
2023-12-26	44.38	44.59	43.81	44.57	155522
2023-12-27	44.79	45.00	43.99	44.45	248644
2023-12-28	44.16	44.97	43.77	43.83	191456
2023-12-29	43.57	43.92	43.11	43.54	400410
2024-01-02	42.92	43.52	42.42	42.69	325268
2024-01-03	42.01	42.31	41.19	41.19	241680
2024-01-04	41.00	42.28	40.75	41.65	429419
2024-01-05	41.27	41.67	40.19	40.20	154098
2024-01-08	40.34	41.89	40.31	41.89	126415
2024-01-09	41.17	41.27	40.65	40.68	102486
2024-01-10	40.29	40.29	39.06	39.87	155340
2024-01-11	39.78	40.23	38.96	40.00	192228
2024-01-12	40.68	40.87	39.94	40.12	126657
2024-01-16	39.47	40.86	39.41	40.82	126370
2024-01-17	39.83	41.50	39.20	41.25	140754
2024-01-18	41.62	44.15	41.40	43.95	423628
2024-01-19	44.45	45.03	43.40	44.63	194191
2024-01-22	45.33	46.44	44.84	46.07	468537
2024-01-23	46.61	47.02	45.55	46.91	219748
2024-01-24	47.74	47.74	46.69	46.91	448553
2024-01-25	47.84	49.14	47.06	48.82	186394
2024-01-26	48.99	49.84	47.60	47.79	266662
2024-01-29	46.94	48.62	46.35	48.36	221147
2024-01-30	48.00	48.28	47.33	47.77	183968
2024-01-31	47.38	47.84	45.44	45.54	179903
2024-02-01	46.09	46.68	45.23	46.45	143075
2024-02-02	45.96	47.10	45.68	46.08	177391
2024-02-05	45.44	45.59	44.72	45.26	115365
2024-02-06	45.26	45.77	44.87	45.42	104876
2024-02-07	45.67	47.62	44.90	47.23	176924
2024-02-08	47.39	48.50	46.92	47.25	133653
2024-02-09	47.72	48.87	47.63	48.09	153644
2024-02-12	48.09	49.81	48.09	48.88	165678
2024-02-13	46.07	48.12	45.75	46.00	183186
2024-02-14	47.02	48.79	46.91	48.70	118580
2024-02-15	49.02	49.36	47.65	48.69	138419
2024-02-16	48.02	48.94	47.43	48.16	198996
2024-02-20	47.19	47.58	46.42	46.84	240780
2024-02-21	46.49	46.84	45.44	45.97	189176
2024-02-22	46.93	47.20	45.78	46.37	128807
2024-02-23	46.45	47.19	45.32	46.27	174422
2024-02-26	45.87	46.87	45.33	45.42	270742
2024-02-27	42.73	46.44	40.83	43.51	456800
2024-02-28	43.22	45.83	43.09	43.56	215252
2024-02-29	44.36	44.75	43.45	43.82	210171
2024-03-01	43.90	43.90	42.30	42.95	170018
2024-03-04	42.97	43.16	41.66	42.29	210681
2024-03-05	41.83	42.26	41.24	41.57	150246
2024-03-06	42.15	42.60	41.51	42.13	112704
2024-03-07	42.68	43.15	41.50	42.24	92538
2024-03-08	42.79	44.04	42.79	43.41	151719
2024-03-11	46.17	46.17	42.03	42.06	359252
2024-03-12	43.95	45.65	43.20	44.11	584558
2024-03-13	44.11	44.98	41.90	43.25	370135
2024-03-14	42.83	43.49	41.43	42.01	276007
2024-03-15	41.46	42.02	41.12	41.42	286559
2024-03-18	41.38	41.55	40.68	40.88	313322
2024-03-19	40.51	41.64	40.51	40.90	242195
2024-03-20	40.72	43.46	40.72	42.91	230395
2024-03-21	43.21	43.76	41.52	41.58	482598
2024-03-22	41.76	41.88	40.14	41.09	310120
2024-03-25	41.45	44.35	41.37	42.60	527778
2024-03-26	43.06	43.98	42.57	42.72	246192
2024-03-27	43.80	45.32	43.39	45.08	561691
2024-03-28	45.19	46.07	44.90	45.36	383453
2024-04-01	45.34	45.88	43.89	44.55	320189
2024-04-02	43.67	44.12	42.87	43.60	206406
2024-04-03	43.41	45.60	43.31	43.92	410055
2024-04-04	44.59	45.20	43.28	43.52	216987
2024-04-05	43.47	43.95	43.11	43.43	210939
2024-04-08	43.88	44.79	43.61	44.72	133814
2024-04-09	45.31	45.47	44.51	44.92	199190
2024-04-10	43.25	43.83	42.62	43.59	209041
2024-04-11	43.65	44.43	43.47	44.21	123658
2024-04-12	43.79	43.92	43.10	43.37	135452
2024-04-15	43.75	44.04	41.98	42.01	200075
2024-04-16	41.68	42.23	41.30	41.41	246991
2024-04-17	41.79	42.70	40.76	40.76	183469
2024-04-18	40.91	42.00	40.01	40.11	266550
2024-04-19	39.91	40.22	39.39	40.09	287369
2024-04-22	40.48	41.69	40.05	41.10	188934
2024-04-23	41.10	42.63	41.10	42.58	191969
2024-04-24	42.81	43.05	41.63	42.00	134700
2024-04-25	41.88	41.88	40.44	41.76	174858
2024-04-26	42.04	44.08	41.69	43.24	257825
2024-04-29	43.50	45.19	43.50	44.52	273508
2024-04-30	44.22	44.63	42.24	42.28	292024
2024-05-01	42.33	43.30	41.82	42.20	246763
2024-05-02	42.89	43.20	41.86	42.97	194409
2024-05-03	44.33	45.12	44.29	44.69	222679
2024-05-06	44.83	45.09	44.54	44.90	302418
2024-05-07	44.90	45.24	44.63	44.90	241036
2024-05-08	44.18	44.88	43.77	44.77	271991
2024-05-09	40.52	42.24	37.74	41.49	1273930
2024-05-10	41.33	42.59	39.80	42.01	532386
2024-05-13	42.63	43.72	41.27	41.46	649420
2024-05-14	42.19	43.14	41.88	43.08	509657
2024-05-15	43.86	44.47	43.14	44.41	282024
2024-05-16	44.63	45.53	44.50	45.34	359242
2024-05-17	45.41	45.60	44.90	45.43	260932
2024-05-20	45.43	46.55	45.14	46.15	475528
2024-05-21	45.76	46.71	45.76	46.70	241207
2024-05-22	47.99	49.94	47.53	49.65	923679
2024-05-23	50.00	50.00	47.78	47.94	430896
2024-05-24	48.10	49.02	47.83	48.34	188287
2024-05-28	48.80	49.42	48.29	48.36	288147
2024-05-29	47.47	48.62	47.18	47.38	305776
2024-05-30	47.35	47.46	46.27	46.58	384254
2024-05-31	46.81	46.89	43.75	44.62	748443
2024-06-03	45.21	45.33	43.17	43.93	402905
2024-06-04	43.42	43.58	42.27	42.52	376849
2024-06-05	42.86	43.99	42.25	43.99	301252
2024-06-06	43.76	44.10	43.44	43.64	199735
2024-06-07	43.24	43.79	42.60	42.94	221095
2024-06-10	43.75	46.53	43.74	45.57	839662
2024-06-11	45.08	46.23	44.59	44.64	504996
2024-06-12	46.60	47.53	45.36	45.38	437560
2024-06-13	47.10	47.61	46.09	46.96	354123
2024-06-14	46.43	46.95	44.78	45.22	217412
2024-06-17	45.09	46.54	45.01	46.50	357092
2024-06-18	46.36	46.54	44.61	46.04	362973
2024-06-20	45.66	46.25	43.56	43.81	369873
2024-06-21	43.69	43.88	42.49	42.64	1120361
2024-06-24	42.59	43.01	41.86	43.00	316770
2024-06-25	43.15	45.10	42.54	45.07	286535
2024-06-26	44.73	45.66	43.84	45.62	374642
2024-06-27	45.90	46.98	45.67	46.47	309145
2024-06-28	47.36	47.46	46.15	47.09	1971357
2024-07-01	47.24	47.24	44.75	45.33	270345
2024-07-02	45.44	46.38	45.23	46.21	197658
2024-07-03	46.48	46.92	45.80	46.49	124573
2024-07-05	46.31	46.31	45.41	45.58	209828
2024-07-08	45.99	46.84	45.80	46.61	186923
2024-07-09	46.76	47.00	44.79	45.00	230553
2024-07-10	45.32	46.59	44.66	45.94	408999
2024-07-11	47.36	48.00	46.86	47.26	255685
2024-07-12	47.67	49.32	47.38	49.17	450433
2024-07-15	49.69	52.65	49.64	50.88	558010
2024-07-16	51.34	52.79	51.12	52.47	409967
2024-07-17	51.19	52.62	51.03	52.47	495536
2024-07-18	52.45	53.44	51.77	52.70	353676
2024-07-19	52.64	53.42	52.22	53.27	216148
2024-07-22	53.99	54.72	53.14	54.24	328676
2024-07-23	53.61	55.47	53.61	55.25	365526
2024-07-24	54.55	55.66	52.96	53.23	379759
2024-07-25	53.41	54.25	52.33	52.50	590085
2024-07-26	53.74	54.10	52.98	53.36	231538
2024-07-29	53.53	53.93	51.89	53.00	710090
2024-07-30	53.12	53.53	50.50	50.67	401221
2024-07-31	51.32	52.08	50.35	50.64	318204
2024-08-01	50.41	51.27	48.25	49.03	519571
2024-08-02	47.03	47.85	45.95	47.08	596047
2024-08-05	44.03	46.55	43.50	45.05	515282
2024-08-06	45.27	46.02	44.29	45.23	255439
2024-08-07	46.54	47.16	44.61	44.72	355756
2024-08-08	46.15	50.28	45.75	49.34	732643
2024-08-09	49.40	50.95	48.81	50.79	406822
2024-08-12	52.83	53.66	50.31	51.54	508725
2024-08-13	51.82	52.54	51.54	51.92	281679
2024-08-14	52.30	52.71	51.50	51.82	268579
2024-08-15	52.88	52.97	52.03	52.61	233639
2024-08-16	52.33	54.00	52.20	53.24	243929
2024-08-19	53.24	54.38	53.21	54.12	472747
2024-08-20	53.84	54.49	52.61	53.22	399752
2024-08-21	53.94	54.70	53.33	53.82	290254
2024-08-22	53.90	54.84	53.40	54.12	193727
2024-08-23	54.24	55.73	54.20	54.87	268334
2024-08-26	55.41	55.77	54.78	54.96	223731
2024-08-27	54.31	55.65	53.96	55.20	381573
2024-08-28	54.90	55.20	53.57	53.77	126896
2024-08-29	53.90	55.22	53.52	53.93	147174
2024-08-30	54.28	54.64	53.13	53.99	267789
2024-09-03	53.43	53.85	51.62	51.92	283582
2024-09-04	51.50	53.04	51.39	52.29	164171
2024-09-05	52.37	53.24	51.81	52.95	220941
2024-09-06	53.01	53.79	51.95	52.70	324698
2024-09-09	53.33	53.58	51.97	52.56	351316
2024-09-10	52.73	53.87	52.41	53.57	244208
2024-09-11	53.30	54.07	52.70	53.81	215487
2024-09-12	53.98	55.96	53.63	55.56	307966
2024-09-13	56.10	56.75	55.90	55.98	386569
2024-09-16	55.80	56.47	55.12	56.02	293201
2024-09-17	56.38	57.40	55.79	57.01	439633
2024-09-18	57.01	58.57	56.25	56.43	285136
2024-09-19	57.88	58.23	56.77	57.16	171366
2024-09-20	57.00	57.05	55.91	56.04	1101389
2024-09-23	56.25	56.61	55.35	55.95	286483
2024-09-24	56.25	56.49	55.11	55.83	447505
2024-09-25	55.54	55.80	54.53	54.67	259425
2024-09-26	54.92	54.92	52.87	53.79	511905
2024-09-27	54.04	54.29	52.52	52.75	703342
2024-09-30	51.74	52.70	51.54	52.08	808707
2024-10-01	51.50	51.87	50.16	51.00	473632
2024-10-02	50.89	51.15	49.61	49.67	689888
2024-10-03	49.99	51.86	49.39	51.68	450936
2024-10-04	52.62	53.22	52.24	52.65	277783
2024-10-07	52.21	52.85	51.70	52.67	294586
2024-10-08	53.03	56.95	52.58	56.69	623076
2024-10-09	56.36	56.95	55.13	56.05	464635
2024-10-10	55.10	56.66	55.00	56.30	568655
2024-10-11	56.24	57.78	56.24	56.62	551476
2024-10-14	56.88	57.10	56.41	56.55	247088
2024-10-15	56.67	57.12	55.36	57.08	317869
2024-10-16	57.65	59.68	56.86	59.58	615099
2024-10-17	59.47	61.39	59.13	60.97	453425
2024-10-18	61.25	62.30	60.42	60.91	451873
2024-10-21	60.58	62.09	60.40	62.02	436222
2024-10-22	61.96	62.38	58.96	59.04	540952
2024-10-23	58.43	59.87	58.41	59.46	248644
2024-10-24	59.66	60.51	58.62	59.72	242943
2024-10-25	60.34	60.62	58.89	58.99	298616
2024-10-28	59.39	59.97	58.83	59.86	229253
2024-10-29	59.72	61.00	59.26	60.66	296066
2024-10-30	60.33	61.24	59.96	60.00	172937
2024-10-31	60.01	60.01	58.45	58.99	207305
2024-11-01	59.54	61.89	59.23	61.43	470486
2024-11-04	61.22	62.20	60.49	60.93	313165
2024-11-05	61.00	62.68	60.98	62.55	377182
2024-11-06	65.00	66.95	64.34	66.27	979147
2024-11-07	65.97	67.06	64.89	66.53	845923
2024-11-08	67.67	74.64	67.07	74.24	1050826
2024-11-11	74.00	75.38	70.51	75.16	2327919
2024-11-12	75.37	75.57	74.54	74.91	580959
2024-11-13	76.00	76.10	73.51	74.29	647317
2024-11-14	74.86	74.98	72.75	73.00	291913
2024-11-15	73.30	73.30	71.16	72.32	308197
2024-11-18	72.26	73.14	71.53	71.67	362067
2024-11-19	71.53	75.35	71.11	74.93	402522
2024-11-20	74.97	76.37	74.06	76.06	391279
2024-11-21	76.25	77.77	75.19	77.18	554206
2024-11-22	77.65	78.96	76.52	77.41	542681
2024-11-25	78.60	78.98	76.77	78.33	767537
2024-11-26	78.83	79.26	75.74	76.92	803519
2024-11-27	78.54	80.82	78.01	80.06	695315
2024-11-29	80.33	82.24	80.33	81.14	364008
2024-12-02	81.50	81.50	78.64	79.44	380507
2024-12-03	79.42	80.16	77.67	78.52	481357
2024-12-04	78.76	80.31	78.75	79.58	501678
2024-12-05	79.02	79.49	77.55	77.70	370833
2024-12-06	78.09	79.39	77.72	78.70	337277
2024-12-09	79.15	79.69	76.26	77.20	357686
2024-12-10	76.92	78.26	76.53	77.25	330043
2024-12-11	78.07	78.60	77.52	77.65	216254
2024-12-12	77.47	78.59	76.61	76.99	249416
2024-12-13	76.89	77.41	75.59	75.63	176574
2024-12-16	76.03	79.26	75.92	77.98	472117
2024-12-17	77.64	78.95	77.25	78.06	446420
2024-12-18	78.64	81.51	75.36	76.17	453834
2024-12-19	76.94	77.66	75.02	75.50	555406
2024-12-20	74.22	76.92	73.88	76.12	1298806
2024-12-23	76.45	77.22	73.65	73.73	313952
2024-12-24	73.61	75.46	73.44	75.11	151246
2024-12-26	74.70	75.47	74.05	74.79	192116
2024-12-27	74.39	74.39	72.67	73.28	183438
2024-12-30	72.37	74.30	71.59	73.43	230877
2024-12-31	73.57	74.24	72.43	72.67	323187
2025-01-02	73.16	74.35	71.07	71.51	337035
2025-01-03	72.24	74.54	72.04	74.08	331735
2025-01-06	74.49	74.79	73.30	73.70	246321
2025-01-07	73.37	74.01	68.55	69.35	542736
2025-01-08	68.45	69.19	66.36	68.17	531218
2025-01-10	66.79	68.01	65.40	67.84	526600
2025-01-13	66.12	68.06	65.84	67.53	520422
2025-01-14	68.43	71.96	67.76	71.79	687743
2025-01-15	73.00	77.55	72.72	76.00	1054993
2025-01-16	76.52	77.30	74.10	74.94	832326
2025-01-17	75.75	75.75	72.81	73.20	463240
2025-01-21	70.24	73.46	67.71	73.21	1803510
2025-01-22	73.90	74.55	71.47	72.01	1063214
2025-01-23	71.36	71.60	69.68	71.31	557225
2025-01-24	71.74	72.48	70.63	71.80	334234
2025-01-27	71.02	72.48	70.11	71.28	536480
2025-01-28	71.77	73.71	71.04	72.44	398835
2025-01-29	72.93	72.93	70.95	72.42	286118
2025-01-30	73.31	74.39	72.08	73.03	339433
2025-01-31	73.94	74.13	71.92	72.59	371811
2025-02-03	70.50	72.00	69.70	71.04	551903
2025-02-04	71.25	71.80	70.04	71.72	232093
2025-02-05	72.00	72.52	71.30	72.30	314009
2025-02-06	72.40	72.60	70.98	71.73	261442
2025-02-07	72.00	72.00	70.61	70.90	228379
2025-02-10	71.27	72.43	70.67	71.50	479626
2025-02-11	70.47	71.79	69.15	69.31	317919
2025-02-12	68.07	68.95	66.99	67.55	374235
2025-02-13	68.39	68.56	66.91	68.29	195986
2025-02-14	68.57	68.84	67.24	67.92	226815
2025-02-18	67.99	68.31	66.96	68.00	249759
2025-02-19	67.96	68.00	66.46	66.58	209429
2025-02-20	66.75	66.75	64.01	65.32	415882
2025-02-21	66.64	66.64	61.82	62.27	697629
2025-02-24	62.75	63.00	60.20	62.35	529227
2025-02-25	62.03	62.43	61.06	61.52	362378
2025-02-26	61.55	63.69	61.55	62.15	338440
2025-02-27	62.14	62.84	60.46	60.71	494333
2025-02-28	61.73	69.97	61.73	68.71	871800
2025-03-03	67.31	68.16	64.31	64.39	534982
2025-03-04	62.90	66.86	62.25	66.14	636133
2025-03-05	65.79	65.90	63.42	64.55	581107
2025-03-06	62.76	64.34	61.22	61.88	668136
2025-03-07	62.00	64.79	61.05	64.25	428853
2025-03-10	62.57	63.28	61.29	62.38	498832
2025-03-11	62.60	63.64	61.43	62.46	359327
2025-03-12	63.37	63.86	60.89	62.46	449485
2025-03-13	62.23	62.69	58.42	58.91	347664

Explore More About PAR

Coins representing dividend payouts and trends

PAR Dividend History

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

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

PAR Stock Split History

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

Graph showing historical stock prices and market trends

PAR Historical Prices

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

Web Analytics