PENN Historical Prices

Summary

Key Stock Metrics

13.50

(May 2, 2024)

52-Week Low

23.08

(February 14, 2025)

52-Week High

142.00

(March 15, 2021)

All-Time High

16.23

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-05-26	0.83	0.86	0.83	0.83	2162292
1994-05-27	0.83	0.86	0.83	0.83	1263528
1994-05-31	0.86	0.86	0.83	0.86	631164
1994-06-01	0.86	0.86	0.83	0.83	441576
1994-06-02	0.83	0.86	0.83	0.83	911952
1994-06-03	0.83	0.86	0.83	0.86	176388
1994-06-06	0.84	0.86	0.84	0.86	135588
1994-06-07	0.86	0.86	0.83	0.84	356376
1994-06-08	0.83	0.86	0.83	0.84	692364
1994-06-09	0.83	0.83	0.78	0.81	2311080
1994-06-10	0.77	0.77	0.74	0.74	1269528
1994-06-13	0.77	0.77	0.72	0.72	134388
1994-06-14	0.74	0.74	0.71	0.71	86388
1994-06-15	0.71	0.73	0.71	0.71	52788
1994-06-16	0.71	0.71	0.71	0.71	92388
1994-06-17	0.71	0.72	0.69	0.71	729564
1994-06-20	0.71	0.71	0.71	0.71	656364
1994-06-21	0.71	0.71	0.66	0.69	265176
1994-06-22	0.67	0.68	0.66	0.66	647964
1994-06-23	0.69	0.69	0.65	0.65	698364
1994-06-24	0.65	0.65	0.63	0.65	241188
1994-06-27	0.63	0.63	0.58	0.59	849552
1994-06-28	0.61	0.63	0.58	0.61	503964
1994-06-29	0.61	0.61	0.59	0.60	415176
1994-06-30	0.59	0.63	0.59	0.61	308376
1994-07-01	0.60	0.63	0.60	0.63	19188
1994-07-05	0.63	0.63	0.63	0.63	10788
1994-07-06	0.63	0.64	0.60	0.61	1336728
1994-07-07	0.63	0.65	0.63	0.64	753552
1994-07-08	0.65	0.65	0.63	0.65	561564
1994-07-11	0.65	0.65	0.63	0.64	261576
1994-07-12	0.64	0.65	0.60	0.65	790752
1994-07-13	0.65	0.65	0.63	0.64	375576
1994-07-14	0.65	0.65	0.64	0.65	176388
1994-07-15	0.64	0.65	0.64	0.65	51588
1994-07-18	0.65	0.65	0.65	0.65	32388
1994-07-19	0.65	0.71	0.65	0.69	1057140
1994-07-20	0.71	0.71	0.69	0.70	146388
1994-07-21	0.70	0.71	0.69	0.71	85188
1994-07-22	0.71	0.71	0.69	0.70	143988
1994-07-25	0.69	0.71	0.65	0.65	319176
1994-07-26	0.68	0.68	0.65	0.65	122388
1994-07-27	0.66	0.66	0.63	0.64	391176
1994-07-28	0.64	0.64	0.62	0.64	83988
1994-07-29	0.64	0.64	0.64	0.64	7200
1994-08-01	0.64	0.65	0.61	0.63	55188
1994-08-02	0.63	0.65	0.63	0.64	64788
1994-08-03	0.67	0.71	0.65	0.71	386376
1994-08-04	0.71	0.71	0.67	0.67	188388
1994-08-05	0.70	0.70	0.65	0.65	179988
1994-08-08	0.66	0.66	0.66	0.66	11988
1994-08-09	0.64	0.67	0.64	0.67	88788
1994-08-10	0.68	0.72	0.68	0.72	230388
1994-08-11	0.72	0.75	0.70	0.75	106788
1994-08-12	0.75	0.75	0.71	0.71	4800
1994-08-16	0.71	0.73	0.71	0.73	105588
1994-08-17	0.75	0.77	0.72	0.75	242388
1994-08-18	0.78	0.78	0.73	0.73	155988
1994-08-19	0.74	0.75	0.72	0.74	122388
1994-08-22	0.75	0.79	0.75	0.78	332376
1994-08-23	0.79	0.79	0.77	0.77	74388
1994-08-24	0.78	0.79	0.77	0.77	80388
1994-08-25	0.77	0.79	0.75	0.77	175188
1994-08-26	0.77	0.77	0.74	0.74	9600
1994-08-29	0.74	0.77	0.74	0.74	57588
1994-08-30	0.74	0.77	0.74	0.74	9600
1994-08-31	0.74	0.77	0.74	0.74	28788
1994-09-01	0.77	0.77	0.71	0.72	269976
1994-09-02	0.74	0.74	0.65	0.69	326376
1994-09-06	0.66	0.68	0.66	0.67	121188
1994-09-07	0.69	0.69	0.69	0.69	11988
1994-09-08	0.66	0.66	0.66	0.66	2400
1994-09-09	0.66	0.68	0.66	0.66	275976
1994-09-12	0.69	0.69	0.66	0.66	29988
1994-09-13	0.69	0.69	0.67	0.69	202788
1994-09-14	0.68	0.68	0.67	0.68	58788
1994-09-15	0.67	0.68	0.67	0.68	16788
1994-09-16	0.68	0.68	0.67	0.67	95988
1994-09-19	0.68	0.68	0.66	0.68	243588
1994-09-20	0.68	0.68	0.66	0.68	199188
1994-09-21	0.68	0.68	0.66	0.68	86388
1994-09-22	0.67	0.67	0.67	0.67	38388
1994-09-26	0.67	0.69	0.67	0.67	148788
1994-09-27	0.69	0.69	0.67	0.69	46788
1994-09-28	0.67	0.69	0.67	0.67	143988
1994-09-29	0.67	0.67	0.66	0.66	175188
1994-09-30	0.66	0.67	0.65	0.66	380376
1994-10-03	0.65	0.65	0.65	0.65	29988
1994-10-04	0.66	0.67	0.60	0.61	500364
1994-10-05	0.61	0.63	0.59	0.61	203988
1994-10-06	0.60	0.61	0.59	0.60	196788
1994-10-07	0.59	0.61	0.59	0.61	25188
1994-10-10	0.63	0.64	0.61	0.63	121188
1994-10-11	0.65	0.66	0.63	0.63	376776
1994-10-14	0.63	0.66	0.63	0.65	142788
1994-10-17	0.66	0.66	0.63	0.63	57588
1994-10-18	0.63	0.63	0.61	0.61	75588
1994-10-19	0.61	0.61	0.60	0.61	103188
1994-10-20	0.61	0.61	0.61	0.61	51588
1994-10-21	0.59	0.61	0.59	0.61	292776
1994-10-24	0.63	0.66	0.63	0.66	199188
1994-10-25	0.66	0.67	0.66	0.67	89988
1994-10-26	0.66	0.67	0.64	0.65	88788
1994-10-27	0.63	0.63	0.61	0.63	173988
1994-10-28	0.65	0.65	0.63	0.63	76788
1994-10-31	0.61	0.63	0.59	0.63	651564
1994-11-01	0.59	0.59	0.57	0.58	171588
1994-11-02	0.58	0.58	0.58	0.58	8400
1994-11-03	0.58	0.58	0.58	0.58	71988
1994-11-04	0.57	0.58	0.57	0.58	9600
1994-11-07	0.57	0.57	0.54	0.55	217188
1994-11-08	0.55	0.57	0.55	0.57	333576
1994-11-09	0.57	0.57	0.55	0.56	129588
1994-11-10	0.57	0.57	0.56	0.56	107988
1994-11-11	0.57	0.57	0.56	0.57	40788
1994-11-14	0.56	0.57	0.56	0.56	79188
1994-11-15	0.56	0.57	0.53	0.56	950352
1994-11-16	0.54	0.60	0.53	0.59	806352
1994-11-17	0.60	0.61	0.59	0.61	233988
1994-11-18	0.61	0.61	0.60	0.60	14388
1994-11-21	0.58	0.58	0.57	0.57	65988
1994-11-22	0.57	0.57	0.56	0.56	34788
1994-11-23	0.57	0.57	0.57	0.57	68388
1994-11-28	0.55	0.55	0.55	0.55	50388
1994-11-29	0.55	0.58	0.55	0.55	35988
1994-11-30	0.58	0.58	0.55	0.55	88788
1994-12-01	0.55	0.55	0.55	0.55	9600
1994-12-02	0.55	0.58	0.55	0.57	59988
1994-12-05	0.57	0.59	0.57	0.57	113988
1994-12-06	0.57	0.57	0.57	0.57	20388
1994-12-07	0.57	0.58	0.57	0.57	155988
1994-12-08	0.56	0.56	0.56	0.56	107988
1994-12-09	0.56	0.57	0.55	0.55	161988
1994-12-12	0.58	0.58	0.55	0.55	9600
1994-12-14	0.55	0.56	0.55	0.56	107988
1994-12-15	0.56	0.56	0.56	0.56	17988
1994-12-16	0.56	0.57	0.56	0.56	91188
1994-12-19	0.57	0.59	0.57	0.57	142788
1994-12-20	0.58	0.58	0.58	0.58	118788
1994-12-21	0.58	0.59	0.58	0.58	661164
1994-12-22	0.59	0.59	0.58	0.58	83988
1994-12-23	0.59	0.59	0.56	0.57	640764
1994-12-27	0.56	0.56	0.56	0.56	11988
1994-12-28	0.55	0.58	0.53	0.54	311976
1994-12-29	0.52	0.55	0.52	0.54	323976
1994-12-30	0.55	0.55	0.54	0.54	419976
1995-01-03	0.56	0.58	0.56	0.58	179988
1995-01-04	0.59	0.61	0.59	0.60	481176
1995-01-05	0.61	0.61	0.57	0.57	143988
1995-01-06	0.58	0.59	0.57	0.57	131988
1995-01-09	0.57	0.59	0.57	0.59	113988
1995-01-10	0.59	0.61	0.58	0.61	380376
1995-01-11	0.59	0.60	0.58	0.59	247188
1995-01-12	0.59	0.61	0.59	0.61	398376
1995-01-13	0.61	0.65	0.61	0.64	370776
1995-01-16	0.63	0.66	0.63	0.65	137988
1995-01-17	0.64	0.65	0.64	0.65	76788
1995-01-18	0.64	0.67	0.64	0.64	247188
1995-01-19	0.61	0.65	0.61	0.65	32388
1995-01-23	0.63	0.63	0.61	0.61	137988
1995-01-24	0.63	0.63	0.61	0.61	185988
1995-01-25	0.63	0.63	0.63	0.63	2400
1995-01-26	0.58	0.58	0.58	0.58	6000
1995-01-27	0.58	0.61	0.58	0.61	13188
1995-01-30	0.63	0.63	0.63	0.63	11988
1995-01-31	0.59	0.59	0.59	0.59	2400
1995-02-01	0.63	0.63	0.59	0.59	13188
1995-02-02	0.59	0.61	0.59	0.59	28788
1995-02-03	0.59	0.59	0.59	0.59	45588
1995-02-06	0.59	0.63	0.56	0.59	661164
1995-02-07	0.59	0.59	0.58	0.58	233988
1995-02-08	0.59	0.60	0.58	0.60	1257528
1995-02-09	0.60	0.61	0.59	0.59	385176
1995-02-10	0.60	0.61	0.59	0.59	266376
1995-02-13	0.61	0.61	0.59	0.59	429576
1995-02-14	0.60	0.61	0.59	0.61	118788
1995-02-15	0.61	0.61	0.59	0.59	79188
1995-02-16	0.61	0.61	0.60	0.60	241188
1995-02-17	0.61	0.61	0.60	0.60	25188
1995-02-21	0.59	0.61	0.59	0.61	10788
1995-02-22	0.61	0.64	0.60	0.64	499164
1995-02-23	0.64	0.70	0.64	0.68	501564
1995-02-24	0.70	0.71	0.69	0.71	310776
1995-02-27	0.71	0.71	0.69	0.69	145188
1995-02-28	0.69	0.70	0.67	0.70	171588
1995-03-01	0.69	0.71	0.68	0.70	284376
1995-03-02	0.71	0.71	0.68	0.70	297576
1995-03-03	0.70	0.70	0.70	0.70	31188
1995-03-06	0.70	0.70	0.65	0.67	175188
1995-03-07	0.63	0.67	0.63	0.67	105588
1995-03-08	0.64	0.67	0.64	0.67	16788
1995-03-09	0.64	0.66	0.64	0.64	93588
1995-03-10	0.66	0.68	0.64	0.68	196788
1995-03-13	0.69	0.69	0.67	0.69	147588
1995-03-14	0.69	0.70	0.69	0.69	112788
1995-03-15	0.69	0.70	0.69	0.69	14388
1995-03-16	0.69	0.70	0.69	0.70	290376
1995-03-17	0.70	0.72	0.69	0.70	309576
1995-03-20	0.70	0.73	0.68	0.69	382776
1995-03-21	0.69	0.69	0.66	0.66	214788
1995-03-22	0.66	0.66	0.66	0.66	47988
1995-03-23	0.68	0.68	0.63	0.63	220788
1995-03-24	0.65	0.67	0.65	0.67	87588
1995-03-27	0.65	0.67	0.65	0.67	11988
1995-03-28	0.67	0.67	0.67	0.67	7200
1995-03-29	0.67	0.68	0.67	0.68	188388
1995-03-30	0.68	0.69	0.67	0.69	148788
1995-03-31	0.69	0.69	0.68	0.68	7200
1995-04-03	0.69	0.69	0.68	0.68	236388
1995-04-04	0.70	0.70	0.68	0.69	107988
1995-04-05	0.69	0.69	0.67	0.68	332376
1995-04-06	0.69	0.69	0.66	0.68	94788
1995-04-07	0.68	0.68	0.63	0.65	184788
1995-04-10	0.65	0.65	0.63	0.65	15588
1995-04-11	0.65	0.66	0.64	0.66	28788
1995-04-12	0.65	0.67	0.65	0.67	37188
1995-04-13	0.67	0.67	0.65	0.66	133188
1995-04-17	0.67	0.70	0.67	0.67	332376
1995-04-18	0.70	0.72	0.67	0.72	369576
1995-04-19	0.72	0.74	0.71	0.73	668364
1995-04-20	0.71	0.73	0.71	0.73	213588
1995-04-21	0.73	0.73	0.71	0.71	177588
1995-04-24	0.73	0.75	0.71	0.74	802752
1995-04-25	0.75	0.77	0.74	0.76	155988
1995-04-26	0.77	0.84	0.75	0.84	2439468
1995-04-27	0.84	0.86	0.83	0.86	1546716
1995-04-28	0.86	0.88	0.83	0.85	1661916
1995-05-01	0.88	0.88	0.85	0.88	219588
1995-05-02	0.88	0.92	0.87	0.91	947952
1995-05-03	0.92	0.94	0.90	0.93	1366728
1995-05-04	0.93	0.95	0.88	0.88	963552
1995-05-05	0.90	0.90	0.83	0.86	789552
1995-05-08	0.88	0.95	0.88	0.92	1534716
1995-05-09	0.92	0.94	0.88	0.90	688764
1995-05-10	0.91	0.91	0.88	0.88	195588
1995-05-11	0.86	0.88	0.83	0.86	799152
1995-05-12	0.83	0.91	0.83	0.90	1701504
1995-05-15	0.93	0.94	0.89	0.90	622764
1995-05-16	0.91	0.91	0.89	0.91	333576
1995-05-17	0.89	0.91	0.88	0.89	255576
1995-05-18	0.88	0.90	0.86	0.88	849552
1995-05-19	0.86	0.88	0.85	0.88	692364
1995-05-22	0.88	0.88	0.85	0.86	147588
1995-05-23	0.85	0.88	0.83	0.85	388776
1995-05-24	0.85	0.91	0.85	0.91	950352
1995-05-25	0.91	0.91	0.88	0.88	279576
1995-05-26	0.90	0.90	0.86	0.88	209988
1995-05-30	0.88	0.88	0.86	0.88	151188
1995-05-31	0.85	0.88	0.85	0.85	172788
1995-06-01	0.89	0.90	0.85	0.88	316776
1995-06-02	0.88	0.90	0.88	0.88	243588
1995-06-05	0.90	1.00	0.88	0.99	3226632
1995-06-06	0.99	1.03	0.97	0.98	1787904
1995-06-07	0.99	0.99	0.92	0.94	560364
1995-06-08	0.93	0.98	0.93	0.97	679164
1995-06-09	0.99	0.99	0.96	0.97	553164
1995-06-12	0.99	1.01	0.97	1.01	1522716
1995-06-13	1.02	1.02	0.99	1.00	571164
1995-06-14	0.99	1.02	0.99	1.00	620364
1995-06-15	1.09	1.14	1.06	1.07	3219432
1995-06-16	1.13	1.17	1.09	1.17	3284232
1995-06-19	1.24	1.26	1.21	1.23	4116984
1995-06-20	1.24	1.28	1.22	1.26	2248680
1995-06-21	1.23	1.28	1.18	1.19	1919904
1995-06-22	1.18	1.18	1.13	1.17	566364
1995-06-23	1.17	1.21	1.15	1.19	1029540
1995-06-26	1.17	1.20	1.16	1.16	424776
1995-06-27	1.18	1.18	1.15	1.15	238788
1995-06-28	1.15	1.18	1.13	1.13	928752
1995-06-29	1.13	1.15	1.11	1.13	375576
1995-06-30	1.13	1.13	1.10	1.10	475176
1995-07-03	1.10	1.13	1.10	1.13	500364
1995-07-05	1.13	1.27	1.12	1.26	3034644
1995-07-06	1.27	1.29	1.22	1.26	1411128
1995-07-07	1.26	1.35	1.25	1.32	2200680
1995-07-10	1.33	1.36	1.30	1.31	1427928
1995-07-11	1.32	1.34	1.32	1.34	1055940
1995-07-12	1.35	1.40	1.33	1.40	1647516
1995-07-13	1.40	1.42	1.36	1.42	448776
1995-07-14	1.42	1.46	1.39	1.43	751152
1995-07-17	1.45	1.45	1.34	1.34	1059540
1995-07-18	1.34	1.36	1.28	1.34	1312728
1995-07-19	1.31	1.33	1.23	1.24	1415928
1995-07-20	1.18	1.28	1.18	1.26	1701504
1995-07-21	1.24	1.38	1.24	1.32	1275528
1995-07-24	1.41	1.45	1.38	1.42	1610316
1995-07-25	1.47	1.47	1.40	1.43	2996244
1995-07-26	1.45	1.47	1.36	1.38	998340
1995-07-27	1.35	1.36	1.32	1.32	899952
1995-07-28	1.34	1.38	1.32	1.36	614364
1995-07-31	1.34	1.44	1.34	1.41	953952
1995-08-01	1.43	1.46	1.36	1.40	1023540
1995-08-02	1.41	1.41	1.38	1.38	208788
1995-08-03	1.36	1.38	1.31	1.31	577164
1995-08-04	1.33	1.33	1.26	1.29	838752
1995-08-07	1.28	1.29	1.25	1.27	447576
1995-08-08	1.26	1.29	1.26	1.28	268776
1995-08-09	1.26	1.33	1.26	1.32	881952
1995-08-10	1.33	1.39	1.31	1.38	872352
1995-08-11	1.38	1.40	1.36	1.36	699564
1995-08-14	1.38	1.40	1.35	1.38	633564
1995-08-15	1.41	1.41	1.36	1.39	405576
1995-08-16	1.40	1.40	1.34	1.34	464376
1995-08-17	1.34	1.38	1.34	1.38	293976
1995-08-18	1.35	1.39	1.32	1.33	1100340
1995-08-21	1.34	1.34	1.26	1.26	1323528
1995-08-22	1.28	1.28	1.22	1.24	739152
1995-08-23	1.21	1.24	1.21	1.22	794352
1995-08-24	1.24	1.24	1.19	1.21	1004340
1995-08-25	1.20	1.22	1.19	1.19	659964
1995-08-28	1.19	1.21	1.18	1.20	454776
1995-08-29	1.19	1.21	1.18	1.18	224388
1995-08-30	1.18	1.24	1.18	1.21	707964
1995-08-31	1.24	1.30	1.21	1.29	574764
1995-09-01	1.28	1.33	1.28	1.33	341976
1995-09-05	1.30	1.34	1.30	1.33	499164
1995-09-06	1.33	1.35	1.33	1.35	239988
1995-09-07	1.33	1.35	1.31	1.34	563964
1995-09-08	1.33	1.35	1.30	1.35	461976
1995-09-11	1.36	1.39	1.33	1.34	341976
1995-09-12	1.39	1.47	1.34	1.43	2177880
1995-09-13	1.42	1.44	1.40	1.42	1037940
1995-09-14	1.42	1.46	1.40	1.45	837552
1995-09-15	1.45	1.51	1.45	1.46	1324728
1995-09-18	1.47	1.47	1.45	1.47	316776
1995-09-19	1.47	1.47	1.45	1.45	127188
1995-09-20	1.45	1.49	1.45	1.47	484776
1995-09-21	1.46	1.58	1.44	1.56	1694304
1995-09-22	1.55	1.65	1.52	1.65	3357432
1995-09-25	1.64	1.71	1.63	1.65	1175940
1995-09-26	1.67	1.68	1.57	1.59	904752
1995-09-27	1.54	1.58	1.49	1.54	1141140
1995-09-28	1.56	1.58	1.53	1.53	483576
1995-09-29	1.56	1.59	1.53	1.56	686364
1995-10-02	1.55	1.57	1.53	1.53	351576
1995-10-03	1.54	1.54	1.38	1.43	1445928
1995-10-04	1.40	1.43	1.35	1.35	757152
1995-10-05	1.35	1.44	1.35	1.42	733152
1995-10-06	1.42	1.50	1.42	1.47	563964
1995-10-09	1.50	1.50	1.41	1.41	524364
1995-10-10	1.41	1.43	1.39	1.40	177588
1995-10-11	1.45	1.46	1.42	1.45	520764
1995-10-12	1.48	1.49	1.45	1.47	157188
1995-10-13	1.47	1.51	1.46	1.51	225588
1995-10-16	1.51	1.51	1.48	1.51	352776
1995-10-17	1.51	1.57	1.51	1.54	766752
1995-10-18	1.57	1.60	1.57	1.60	587964
1995-10-19	1.60	1.61	1.54	1.56	411576
1995-10-20	1.56	1.57	1.54	1.57	339576
1995-10-23	1.55	1.57	1.49	1.50	398376
1995-10-24	1.50	1.51	1.47	1.49	231588
1995-10-25	1.46	1.47	1.43	1.45	687564
1995-10-26	1.43	1.45	1.42	1.44	632364
1995-10-27	1.42	1.47	1.40	1.47	279576
1995-10-30	1.46	1.50	1.43	1.44	583164
1995-10-31	1.42	1.42	1.42	1.42	83988
1995-11-01	1.45	1.45	1.38	1.38	171588
1995-11-02	1.38	1.41	1.38	1.38	113988
1995-11-03	1.39	1.42	1.39	1.39	166788
1995-11-06	1.39	1.42	1.39	1.39	65988
1995-11-07	1.42	1.42	1.39	1.39	64788
1995-11-08	1.42	1.42	1.39	1.39	44388
1995-11-09	1.39	1.43	1.39	1.41	274776
1995-11-10	1.44	1.44	1.40	1.44	79188
1995-11-13	1.41	1.44	1.41	1.41	155988
1995-11-14	1.41	1.41	1.35	1.35	345576
1995-11-15	1.35	1.39	1.35	1.36	127188
1995-11-16	1.39	1.42	1.36	1.42	1665516
1995-11-17	1.43	1.43	1.39	1.41	157188
1995-11-20	1.43	1.43	1.35	1.35	158388
1995-11-21	1.38	1.38	1.34	1.34	118788
1995-11-22	1.33	1.35	1.22	1.29	1300728
1995-11-24	1.28	1.31	1.28	1.29	146388
1995-11-27	1.28	1.32	1.28	1.30	232788
1995-11-28	1.29	1.32	1.29	1.32	94788
1995-11-29	1.29	1.32	1.24	1.26	421176
1995-11-30	1.25	1.27	1.25	1.27	110388
1995-12-01	1.27	1.28	1.26	1.26	147588
1995-12-04	1.28	1.28	1.26	1.26	135588
1995-12-05	1.26	1.28	1.25	1.28	83988
1995-12-06	1.25	1.25	1.22	1.22	206388
1995-12-07	1.22	1.23	1.19	1.22	391176
1995-12-08	1.22	1.23	1.19	1.20	279576
1995-12-11	1.20	1.23	1.20	1.20	52788
1995-12-12	1.20	1.22	1.20	1.21	35988
1995-12-13	1.22	1.22	1.20	1.21	139188
1995-12-14	1.19	1.21	1.19	1.19	34788
1995-12-15	1.18	1.19	1.16	1.16	213588
1995-12-18	1.16	1.18	1.04	1.06	698364
1995-12-19	1.05	1.09	1.04	1.07	621564
1995-12-20	1.05	1.08	1.05	1.06	578364
1995-12-21	1.06	1.08	1.06	1.07	283176
1995-12-22	1.06	1.09	1.06	1.09	112788
1995-12-26	1.09	1.10	1.07	1.07	75588
1995-12-27	1.10	1.10	1.07	1.09	209988
1995-12-28	1.07	1.09	1.07	1.09	104388
1995-12-29	1.07	1.09	1.07	1.07	148788
1996-01-02	1.07	1.09	1.07	1.08	117588
1996-01-03	1.10	1.24	1.09	1.23	790752
1996-01-04	1.23	1.23	1.18	1.18	187188
1996-01-05	1.20	1.20	1.17	1.20	13188
1996-01-08	1.17	1.19	1.17	1.19	52788
1996-01-09	1.17	1.20	1.17	1.17	199188
1996-01-10	1.20	1.20	1.17	1.20	141588
1996-01-11	1.21	1.21	1.18	1.21	117588
1996-01-12	1.22	1.33	1.21	1.33	643164
1996-01-15	1.31	1.33	1.29	1.31	143988
1996-01-16	1.31	1.33	1.30	1.30	237588
1996-01-17	1.29	1.32	1.26	1.26	323976
1996-01-18	1.26	1.27	1.23	1.23	345576
1996-01-19	1.23	1.23	1.20	1.22	287976
1996-01-22	1.19	1.22	1.19	1.19	55188
1996-01-23	1.19	1.21	1.13	1.15	417576
1996-01-24	1.14	1.16	1.14	1.16	63588
1996-01-25	1.14	1.16	1.07	1.08	827952
1996-01-26	1.10	1.13	1.07	1.13	436776
1996-01-29	1.13	1.17	1.10	1.17	167988
1996-01-30	1.18	1.20	1.16	1.19	153588
1996-01-31	1.20	1.23	1.17	1.23	278376
1996-02-01	1.19	1.26	1.19	1.26	310776
1996-02-02	1.28	1.28	1.21	1.22	461976
1996-02-05	1.20	1.22	1.20	1.20	55188
1996-02-06	1.22	1.22	1.17	1.17	76788
1996-02-07	1.17	1.20	1.17	1.20	296376
1996-02-08	1.17	1.17	1.17	1.17	57588
1996-02-09	1.17	1.19	1.14	1.17	459576
1996-02-12	1.18	1.18	1.15	1.15	517164
1996-02-13	1.15	1.18	1.15	1.17	339576
1996-02-14	1.18	1.18	1.16	1.18	293976
1996-02-15	1.16	1.20	1.16	1.19	586764
1996-02-16	1.21	1.23	1.19	1.23	442776
1996-02-20	1.23	1.23	1.20	1.20	97188
1996-02-21	1.23	1.23	1.19	1.21	88788
1996-02-22	1.23	1.40	1.20	1.32	1505916
1996-02-23	1.33	1.36	1.32	1.32	655164
1996-02-26	1.32	1.34	1.32	1.32	241188
1996-02-27	1.31	1.33	1.31	1.31	65988
1996-02-28	1.33	1.42	1.31	1.39	922752
1996-02-29	1.42	1.42	1.38	1.40	491964
1996-03-01	1.40	1.40	1.36	1.36	149988
1996-03-04	1.36	1.40	1.36	1.36	249588
1996-03-05	1.36	1.38	1.34	1.36	251976
1996-03-06	1.34	1.36	1.32	1.34	182388
1996-03-07	1.34	1.38	1.32	1.36	1571916
1996-03-08	1.34	1.36	1.32	1.33	562764
1996-03-11	1.36	1.36	1.33	1.35	251976
1996-03-12	1.36	1.36	1.34	1.35	250776
1996-03-13	1.35	1.41	1.34	1.38	674364
1996-03-14	1.40	1.44	1.38	1.41	179988
1996-03-15	1.41	1.44	1.40	1.41	233988
1996-03-18	1.42	1.44	1.41	1.41	239988
1996-03-19	1.41	1.43	1.41	1.42	332376
1996-03-20	1.42	1.44	1.42	1.42	39588
1996-03-21	1.42	1.44	1.42	1.42	271176
1996-03-22	1.42	1.44	1.42	1.44	149988
1996-03-25	1.44	1.47	1.42	1.44	299976
1996-03-26	1.47	1.49	1.46	1.46	362376
1996-03-27	1.46	1.49	1.46	1.48	267576
1996-03-28	1.46	1.50	1.46	1.50	341976
1996-03-29	1.47	1.50	1.47	1.47	83988
1996-04-01	1.51	1.51	1.48	1.49	214788
1996-04-02	1.51	1.51	1.48	1.48	145188
1996-04-03	1.50	1.50	1.47	1.49	287976
1996-04-04	1.49	1.70	1.49	1.67	2423868
1996-04-08	1.64	1.70	1.58	1.65	1855104
1996-04-09	1.68	1.70	1.65	1.69	885552
1996-04-10	1.70	1.92	1.69	1.86	3145032
1996-04-11	1.90	2.03	1.88	2.03	2080692
1996-04-12	2.02	2.08	1.82	1.91	2817456
1996-04-15	1.92	2.01	1.89	1.94	1673916
1996-04-16	1.95	2.04	1.92	2.00	1666716
1996-04-17	2.01	2.20	2.00	2.17	2771856
1996-04-18	2.25	2.31	2.10	2.14	1894704
1996-04-19	2.20	2.21	2.15	2.21	1071540
1996-04-22	2.23	2.32	2.21	2.32	946752
1996-04-23	2.30	2.54	2.30	2.54	2709456
1996-04-24	2.50	2.67	2.50	2.67	1709904
1996-04-25	2.67	2.73	2.60	2.67	1094340
1996-04-26	2.67	2.73	2.67	2.67	386376
1996-04-29	2.67	2.71	2.21	2.29	1977492
1996-04-30	2.29	2.33	2.23	2.31	1750704
1996-05-01	2.33	2.38	2.29	2.38	332376
1996-05-02	2.38	2.38	2.33	2.33	333576
1996-05-03	2.38	2.47	2.35	2.47	621564
1996-05-06	2.50	2.50	2.41	2.41	297576
1996-05-07	2.47	2.47	2.40	2.44	175188
1996-05-08	2.46	2.46	2.38	2.42	292776
1996-05-09	2.38	2.54	2.38	2.48	418776
1996-05-10	2.54	2.58	2.46	2.58	271176
1996-05-13	2.65	2.73	2.60	2.69	643164
1996-05-14	2.69	2.69	2.63	2.65	226788
1996-05-15	2.67	2.67	2.65	2.67	57588
1996-05-16	2.63	2.67	2.63	2.67	49188
1996-05-17	2.60	2.67	2.60	2.67	175188
1996-05-20	2.67	2.69	2.60	2.69	427176
1996-05-21	2.69	2.69	2.63	2.63	107988
1996-05-22	2.67	2.75	2.63	2.75	305976
1996-05-23	2.69	2.75	2.38	2.56	1179540
1996-05-24	2.69	2.94	2.66	2.94	628000
1996-05-28	3.00	3.00	2.84	3.00	417600
1996-05-29	2.97	2.97	2.88	2.88	168800
1996-05-30	2.94	3.00	2.88	3.00	113600
1996-05-31	2.95	3.17	2.91	3.17	256800
1996-06-03	3.22	3.63	3.06	3.41	928000
1996-06-04	3.38	3.41	3.22	3.41	587200
1996-06-05	3.41	3.41	3.31	3.38	375200
1996-06-06	3.38	3.38	3.31	3.34	288800
1996-06-07	3.19	3.38	3.09	3.34	380800
1996-06-10	3.38	3.38	3.22	3.28	95200
1996-06-11	3.38	3.38	3.16	3.25	231200
1996-06-12	3.13	3.31	3.13	3.13	50400
1996-06-13	3.13	3.31	3.06	3.13	133600
1996-06-14	3.06	3.19	3.06	3.13	88800
1996-06-17	3.16	3.16	3.00	3.03	88800
1996-06-18	3.16	3.16	2.75	2.91	868800
1996-06-19	2.75	2.94	2.75	2.75	384000
1996-06-20	2.75	2.91	2.75	2.88	64800
1996-06-21	2.91	2.91	2.75	2.75	61600
1996-06-24	2.75	3.25	2.75	3.16	611200
1996-06-25	3.22	3.22	2.94	3.03	433600
1996-06-26	2.94	3.09	2.63	2.78	437600
1996-06-27	2.78	2.84	2.69	2.75	256800
1996-06-28	2.77	2.84	2.69	2.78	724800
1996-07-01	2.78	2.78	2.72	2.78	386400
1996-07-02	2.78	2.94	2.72	2.94	349600
1996-07-03	2.97	3.25	2.94	3.09	311200
1996-07-05	3.00	3.13	3.00	3.13	68800
1996-07-08	3.13	3.13	2.84	3.00	342400
1996-07-09	3.00	3.00	2.75	2.91	1230400
1996-07-10	2.91	3.03	2.82	2.88	493600
1996-07-11	2.91	2.91	2.66	2.75	167200
1996-07-12	2.69	2.75	2.63	2.75	55200
1996-07-15	2.75	2.75	2.63	2.66	196800
1996-07-16	2.66	2.75	2.25	2.28	807200
1996-07-17	2.50	2.53	2.34	2.53	224800
1996-07-18	2.63	2.81	2.47	2.81	155200
1996-07-19	2.88	2.88	2.69	2.70	34400
1996-07-22	2.88	2.88	2.88	2.88	6400
1996-07-23	2.88	2.88	2.50	2.50	116800
1996-07-24	2.38	2.66	2.28	2.61	287200
1996-07-25	2.66	2.72	2.50	2.66	335200
1996-07-26	2.66	2.66	2.47	2.47	148000
1996-07-29	2.66	2.66	2.47	2.48	94400
1996-07-30	2.66	2.66	2.47	2.61	124800
1996-07-31	2.50	2.63	2.48	2.50	507200
1996-08-01	2.63	2.63	2.47	2.47	91200
1996-08-02	2.63	2.63	2.47	2.50	139200
1996-08-05	2.50	2.63	2.47	2.50	215200
1996-08-06	2.47	2.48	2.47	2.48	64000
1996-08-07	2.66	2.66	2.47	2.66	76800
1996-08-08	2.56	2.66	2.47	2.47	75200
1996-08-09	2.50	2.55	2.50	2.51	36800
1996-08-12	2.52	2.56	2.47	2.56	19200
1996-08-13	2.63	2.63	2.47	2.63	7200
1996-08-14	2.63	2.63	2.47	2.63	168800
1996-08-15	2.63	2.63	2.50	2.53	291200
1996-08-16	2.63	2.91	2.50	2.88	444000
1996-08-19	2.94	2.94	2.88	2.94	18400
1996-08-20	2.81	3.06	2.81	2.97	167200
1996-08-21	2.97	3.00	2.78	2.88	280000
1996-08-22	2.97	3.00	2.94	3.00	86400
1996-08-23	3.00	3.00	2.88	3.00	106400
1996-08-26	3.00	3.00	2.88	3.00	16000
1996-08-27	3.00	3.00	2.88	2.88	91200
1996-08-28	2.84	2.91	2.72	2.81	124000
1996-08-29	2.81	2.94	2.81	2.88	354400
1996-08-30	2.88	2.94	2.88	2.91	65600
1996-09-03	2.88	2.94	2.81	2.94	207200
1996-09-04	2.94	2.94	2.81	2.91	82400
1996-09-05	2.91	2.91	2.84	2.88	26400
1996-09-06	2.94	2.94	2.88	2.89	284000
1996-09-09	2.94	2.94	2.84	2.91	24800
1996-09-10	2.94	2.94	2.84	2.84	171200
1996-09-11	2.94	3.06	2.91	2.94	172000
1996-09-12	2.97	3.06	2.97	3.06	151200
1996-09-13	3.06	3.16	2.97	3.06	402400
1996-09-16	3.06	3.84	3.06	3.72	2561600
1996-09-17	3.69	3.75	3.59	3.59	808000
1996-09-18	3.69	3.69	3.38	3.50	164000
1996-09-19	3.41	3.63	3.41	3.50	146400
1996-09-20	3.47	3.66	3.41	3.59	362400
1996-09-23	3.44	3.63	3.44	3.47	24800
1996-09-24	3.47	3.69	3.47	3.53	86400
1996-09-25	3.69	3.78	3.56	3.66	371200
1996-09-26	3.78	3.78	3.66	3.72	511200
1996-09-27	3.88	3.91	3.75	3.75	68800
1996-09-30	3.91	3.91	3.75	3.88	113600
1996-10-01	3.88	3.97	3.81	3.81	234400
1996-10-02	3.94	4.09	3.88	4.06	263200
1996-10-03	4.06	4.44	3.94	4.38	905600
1996-10-04	4.22	4.38	4.22	4.31	758400
1996-10-07	4.31	4.38	4.19	4.19	107200
1996-10-08	4.19	4.31	4.13	4.13	223200
1996-10-09	4.13	4.31	4.09	4.22	138400
1996-10-10	4.13	4.34	4.13	4.27	163200
1996-10-11	4.38	4.38	4.19	4.19	47200
1996-10-14	4.22	4.69	4.22	4.69	470400
1996-10-15	4.53	4.72	4.53	4.72	250400
1996-10-16	4.75	4.75	4.53	4.56	34400
1996-10-17	4.75	4.75	4.56	4.75	68800
1996-10-18	4.75	4.88	4.56	4.75	869600
1996-10-21	4.66	4.88	4.53	4.63	560000
1996-10-22	4.50	4.63	4.34	4.47	410400
1996-10-23	4.47	4.53	4.38	4.41	89600
1996-10-24	4.41	4.69	4.41	4.47	195200
1996-10-25	4.63	4.63	4.44	4.63	17600
1996-10-28	4.63	4.63	4.44	4.50	40800
1996-10-29	4.63	4.63	4.31	4.44	128000
1996-10-30	4.31	4.44	4.25	4.44	103200
1996-10-31	4.25	4.44	4.25	4.31	92800
1996-11-01	4.44	4.78	4.31	4.59	608800
1996-11-04	4.78	4.78	4.34	4.34	198400
1996-11-05	4.56	4.56	4.34	4.53	248000
1996-11-06	4.78	5.19	4.78	4.94	1539200
1996-11-07	4.94	5.34	4.94	5.16	453600
1996-11-08	5.16	5.34	5.16	5.16	219200
1996-11-11	5.34	5.34	4.75	4.88	684800
1996-11-12	4.75	4.88	4.75	4.75	75200
1996-11-13	4.88	5.03	4.75	4.94	104000
1996-11-14	4.94	4.94	4.63	4.75	273600
1996-11-15	4.75	4.75	4.31	4.50	264000
1996-11-18	4.50	4.69	4.38	4.69	111200
1996-11-19	4.69	4.75	4.50	4.75	372800
1996-11-20	4.50	4.97	4.50	4.88	108800
1996-11-21	4.97	5.06	4.88	4.88	206400
1996-11-22	5.06	5.22	4.81	5.06	400000
1996-11-25	5.06	5.13	4.84	4.92	232800
1996-11-26	4.84	5.19	4.84	5.02	63200
1996-11-27	5.00	5.00	4.81	4.88	154400
1996-11-29	4.94	4.94	4.75	4.75	9600
1996-12-02	4.75	4.94	4.69	4.75	164800
1996-12-03	4.69	4.75	4.63	4.69	499200
1996-12-04	4.69	4.69	4.56	4.56	308800
1996-12-05	4.69	4.69	4.50	4.69	53600
1996-12-06	4.69	4.69	4.38	4.55	149600
1996-12-09	4.44	4.69	4.31	4.31	96000
1996-12-10	4.31	4.56	4.31	4.38	158400
1996-12-11	4.56	4.56	4.25	4.50	48000
1996-12-12	4.50	4.50	4.31	4.50	37600
1996-12-13	4.19	4.50	4.19	4.19	68800
1996-12-16	4.19	4.50	4.19	4.50	372000
1996-12-17	4.50	4.50	4.13	4.22	1112800
1996-12-18	4.44	4.44	4.13	4.13	93600
1996-12-19	4.44	4.44	3.81	3.91	255200
1996-12-20	3.72	4.00	3.72	4.00	232800
1996-12-23	4.06	4.06	3.72	3.72	233600
1996-12-24	4.06	4.06	3.56	3.63	154400
1996-12-26	3.63	3.75	3.56	3.69	230400
1996-12-27	3.69	3.75	3.44	3.63	254400
1996-12-30	3.44	3.63	3.44	3.63	168400
1996-12-31	3.63	3.75	3.50	3.56	239200
1997-01-02	3.56	3.94	3.56	3.88	153200
1997-01-03	3.94	3.94	3.75	3.75	182400
1997-01-06	3.94	3.94	3.75	3.94	293600
1997-01-07	3.94	3.94	3.81	3.94	122000
1997-01-08	3.94	3.94	3.84	3.91	242800
1997-01-09	3.94	3.94	3.84	3.94	100000
1997-01-10	3.94	4.06	3.88	4.00	567600
1997-01-13	4.00	4.00	3.94	4.00	174800
1997-01-14	4.00	4.09	3.94	3.94	276400
1997-01-15	3.94	4.13	3.94	4.13	230800
1997-01-16	4.13	4.13	4.00	4.13	143600
1997-01-17	4.25	4.25	4.00	4.19	182800
1997-01-20	4.38	4.44	4.06	4.38	127200
1997-01-21	4.38	4.56	4.34	4.53	440800
1997-01-22	4.56	4.56	4.44	4.56	196000
1997-01-23	4.56	4.56	4.25	4.53	296400
1997-01-24	4.56	4.56	4.25	4.50	98400
1997-01-27	4.53	4.53	4.25	4.50	73600
1997-01-28	4.50	4.50	4.38	4.50	45600
1997-01-29	4.50	4.50	4.38	4.38	23600
1997-01-30	4.38	4.50	4.38	4.38	36800
1997-01-31	4.38	4.50	4.28	4.50	87600
1997-02-03	4.50	4.50	4.38	4.44	80000
1997-02-04	4.50	4.50	4.38	4.38	52400
1997-02-05	4.50	4.50	4.06	4.06	252400
1997-02-06	4.25	4.25	3.88	4.00	106000
1997-02-07	3.81	4.13	3.81	4.06	75200
1997-02-10	4.13	4.13	3.72	3.88	266800
1997-02-11	3.94	3.94	3.72	3.84	107600
1997-02-12	3.75	3.75	3.63	3.63	4508400
1997-02-13	3.63	3.72	3.63	3.72	728800
1997-02-14	3.72	4.19	3.72	4.00	712800
1997-02-18	4.00	4.13	3.94	4.13	355200
1997-02-19	4.13	4.16	4.00	4.16	90400
1997-02-20	4.16	4.16	4.00	4.09	299200
1997-02-21	4.13	4.13	4.06	4.13	272800
1997-02-24	4.08	4.13	4.06	4.09	512400
1997-02-25	4.09	4.19	4.06	4.06	172800
1997-02-26	4.06	4.13	4.00	4.12	198800
1997-02-27	4.13	4.13	3.88	3.88	166000
1997-02-28	3.94	4.06	3.69	3.88	127600
1997-03-03	3.88	3.88	3.50	3.69	174800
1997-03-04	3.50	3.88	3.50	3.63	410800
1997-03-05	3.75	3.88	3.69	3.88	200800
1997-03-06	4.00	4.31	3.88	4.19	604800
1997-03-07	4.31	4.44	4.19	4.19	639200
1997-03-10	4.19	4.38	4.13	4.13	271200
1997-03-11	4.06	4.25	4.06	4.19	55600
1997-03-12	4.25	4.25	3.94	4.03	99600
1997-03-13	4.06	4.06	3.75	3.94	84400
1997-03-14	3.94	3.94	3.75	3.75	124400
1997-03-17	3.94	4.00	3.75	3.84	484400
1997-03-18	4.00	4.00	3.81	4.00	68800
1997-03-19	4.00	4.13	3.88	3.88	524400
1997-03-20	4.06	4.06	3.88	4.06	217600
1997-03-21	3.88	4.06	3.88	4.06	23600
1997-03-24	3.94	4.13	3.94	4.06	58800
1997-03-25	4.00	4.13	4.00	4.13	98000
1997-03-26	4.06	4.25	4.00	4.25	77200
1997-03-27	4.13	4.25	4.00	4.13	82000
1997-03-31	3.94	4.13	3.94	4.13	39200
1997-04-01	4.19	4.19	3.94	4.13	104800
1997-04-02	4.13	4.13	3.88	4.06	168400
1997-04-03	3.88	4.13	3.88	4.03	720400
1997-04-04	3.94	4.03	3.94	4.03	641600
1997-04-07	4.03	4.03	3.72	3.88	381200
1997-04-08	3.88	4.00	3.75	4.00	40800
1997-04-09	4.00	4.00	3.83	3.91	51600
1997-04-10	4.00	4.03	3.81	4.03	80000
1997-04-11	3.88	4.03	3.88	3.88	39600
1997-04-14	3.88	4.00	3.75	3.84	387200
1997-04-15	3.84	3.84	3.75	3.84	38800
1997-04-16	3.84	3.84	3.75	3.75	17200
1997-04-17	3.75	3.88	3.75	3.78	41600
1997-04-18	3.94	3.94	3.75	3.75	115600
1997-04-21	3.88	3.88	3.75	3.78	76800
1997-04-22	3.75	3.88	3.56	3.75	120400
1997-04-23	3.56	3.75	3.50	3.63	302800
1997-04-24	3.69	3.69	3.50	3.69	55200
1997-04-25	3.69	3.69	3.44	3.47	116800
1997-04-28	3.44	3.56	3.44	3.50	116800
1997-04-29	3.44	3.56	3.44	3.56	50000
1997-04-30	3.56	3.56	3.44	3.44	236000
1997-05-01	3.56	3.63	3.50	3.63	96000
1997-05-02	3.63	3.81	3.50	3.81	110000
1997-05-05	3.63	3.88	3.63	3.72	133200
1997-05-06	3.66	4.06	3.66	3.88	168800
1997-05-07	3.88	3.88	3.69	3.81	156800
1997-05-08	3.72	3.94	3.72	3.81	132400
1997-05-09	3.94	3.94	3.72	3.75	105200
1997-05-12	3.69	4.00	3.69	4.00	247600
1997-05-13	3.81	4.53	3.81	4.25	706800
1997-05-14	4.38	4.56	4.25	4.33	816800
1997-05-15	4.41	4.41	4.25	4.25	326400
1997-05-16	4.41	4.41	4.19	4.25	86000
1997-05-19	4.38	4.44	4.25	4.38	321600
1997-05-20	4.44	4.44	4.28	4.41	275200
1997-05-21	4.38	4.53	4.38	4.44	168400
1997-05-22	4.53	4.91	4.50	4.75	1179200
1997-05-23	4.78	4.78	4.72	4.78	333200
1997-05-27	4.78	4.78	4.59	4.63	172800
1997-05-28	4.69	4.69	4.50	4.56	183600
1997-05-29	4.50	4.59	4.50	4.50	242000
1997-05-30	4.56	4.56	4.38	4.50	100000
1997-06-02	4.41	4.50	4.41	4.44	200000
1997-06-03	4.50	4.50	4.31	4.34	72800
1997-06-04	4.38	4.50	4.31	4.47	298800
1997-06-05	4.47	4.47	4.00	4.16	483200
1997-06-06	4.00	4.16	4.00	4.00	133600
1997-06-09	4.00	4.06	3.91	3.91	676800
1997-06-10	3.97	4.06	3.94	4.00	82400
1997-06-11	4.09	4.16	3.94	4.00	224000
1997-06-12	4.16	4.16	3.91	3.92	366800
1997-06-13	3.91	4.06	3.91	3.91	98400
1997-06-16	4.06	4.06	3.91	4.06	26000
1997-06-17	3.98	4.06	3.91	3.91	108000
1997-06-18	3.91	4.00	3.91	3.94	40000
1997-06-19	3.91	3.97	3.75	3.75	192400
1997-06-20	3.75	3.81	3.63	3.72	312800
1997-06-23	3.66	3.88	3.66	3.81	204400
1997-06-24	3.72	3.84	3.66	3.69	814000
1997-06-25	3.88	3.88	3.50	3.59	322800
1997-06-26	3.69	3.69	3.50	3.56	184000
1997-06-27	3.69	3.84	3.50	3.84	251600
1997-06-30	3.84	3.84	3.69	3.72	521200
1997-07-01	3.81	4.13	3.69	4.13	413200
1997-07-02	4.19	4.25	4.13	4.25	248400
1997-07-03	4.25	4.25	4.16	4.16	78000
1997-07-07	4.25	4.25	4.06	4.09	218400
1997-07-08	4.19	4.19	4.03	4.16	91200
1997-07-09	4.16	4.16	3.91	3.97	266800
1997-07-10	3.91	4.00	3.84	3.97	111200
1997-07-11	3.97	3.97	3.84	3.97	69600
1997-07-14	3.97	3.97	3.78	3.84	125200
1997-07-15	3.84	3.84	3.69	3.75	324400
1997-07-16	3.69	3.75	3.66	3.72	376800
1997-07-17	3.75	3.75	3.66	3.70	254800
1997-07-18	3.66	3.75	3.66	3.72	173600
1997-07-21	3.75	3.75	3.69	3.75	190400
1997-07-22	3.69	3.78	3.69	3.78	123200
1997-07-23	3.78	3.78	3.69	3.72	97200
1997-07-24	3.78	3.78	3.72	3.73	144400
1997-07-25	3.78	3.78	3.66	3.72	167200
1997-07-28	3.66	3.78	3.66	3.72	140800
1997-07-29	3.66	3.78	3.66	3.69	186800
1997-07-30	3.75	4.00	3.69	4.00	282800
1997-07-31	4.00	4.06	3.91	4.06	339600
1997-08-01	4.06	4.06	3.94	4.00	96800
1997-08-04	4.06	4.06	3.97	4.00	71200
1997-08-05	3.97	4.25	3.97	4.19	292800
1997-08-06	4.25	4.25	4.13	4.22	216000
1997-08-07	4.28	4.28	4.17	4.21	190800
1997-08-08	4.17	4.28	4.03	4.09	81200
1997-08-11	4.16	4.16	3.78	3.94	630800
1997-08-12	3.97	4.03	3.91	4.03	46400
1997-08-13	4.03	4.03	3.91	3.97	80800
1997-08-14	3.91	4.03	3.91	3.91	52800
1997-08-15	4.00	4.03	4.00	4.03	13200
1997-08-18	4.03	4.44	4.00	4.25	496400
1997-08-19	4.25	4.63	4.22	4.31	418400
1997-08-20	4.31	4.38	4.22	4.38	108000
1997-08-21	4.25	4.38	4.25	4.34	66800
1997-08-22	4.34	4.34	4.16	4.31	126400
1997-08-25	4.34	4.53	4.25	4.25	192400
1997-08-26	4.41	4.41	4.19	4.28	103600
1997-08-27	4.31	4.47	4.19	4.41	219600
1997-08-28	4.31	4.43	4.31	4.38	54800
1997-08-29	4.31	4.56	4.31	4.44	269600
1997-09-02	4.65	4.66	4.47	4.66	132800
1997-09-03	4.66	4.66	4.53	4.63	56400
1997-09-04	4.66	4.78	4.50	4.75	215200
1997-09-05	4.75	4.91	4.75	4.81	421200
1997-09-08	4.88	4.88	4.56	4.66	534400
1997-09-09	4.66	4.88	4.63	4.84	202800
1997-09-10	4.88	4.94	4.78	4.88	200400
1997-09-11	4.84	5.03	4.84	4.89	711600
1997-09-12	4.94	4.97	4.84	4.97	172800
1997-09-15	5.03	5.03	4.84	4.94	336400
1997-09-16	4.94	4.94	4.84	4.88	247200
1997-09-17	4.88	5.00	4.88	5.00	102000
1997-09-18	5.00	5.00	4.88	4.88	90400
1997-09-19	4.88	4.97	4.88	4.97	422400
1997-09-22	5.00	5.03	4.94	5.03	243600
1997-09-23	5.00	5.00	4.91	4.91	496000
1997-09-24	4.91	4.97	4.88	4.88	104400
1997-09-25	4.88	4.94	4.75	4.75	237600
1997-09-26	4.75	4.78	4.63	4.64	202400
1997-09-29	4.63	4.72	4.61	4.66	118400
1997-09-30	4.72	4.72	4.66	4.66	44000
1997-10-01	4.72	4.81	4.72	4.75	128800
1997-10-02	4.80	4.81	4.72	4.75	57200
1997-10-03	4.75	4.81	4.75	4.81	51200
1997-10-06	4.75	4.81	4.69	4.75	43200
1997-10-07	4.66	4.75	4.66	4.69	43600
1997-10-08	4.69	4.75	4.69	4.75	25600
1997-10-09	4.69	4.75	4.66	4.69	24800
1997-10-10	4.66	4.72	4.63	4.72	64000
1997-10-13	4.75	4.75	4.63	4.69	42000
1997-10-14	4.66	4.75	4.63	4.69	47200
1997-10-15	4.69	4.72	4.50	4.56	186800
1997-10-16	4.53	4.59	4.50	4.50	110000
1997-10-17	4.50	4.50	4.09	4.23	421200
1997-10-20	4.28	4.41	4.22	4.38	211600
1997-10-21	4.28	4.50	4.28	4.50	34400
1997-10-22	4.44	4.50	4.38	4.39	74800
1997-10-23	4.38	4.38	4.22	4.25	88400
1997-10-24	4.31	4.34	4.19	4.25	64800
1997-10-27	4.25	4.25	3.75	3.78	319200
1997-10-28	3.72	3.94	3.56	3.91	1108400
1997-10-29	3.94	4.34	3.91	4.16	379200
1997-10-30	4.00	4.13	3.94	3.94	17600
1997-10-31	4.16	4.16	3.98	4.02	78800
1997-11-03	4.06	4.19	4.03	4.13	148400
1997-11-04	3.88	3.97	3.03	3.19	4005200
1997-11-05	3.22	3.38	3.19	3.27	1692000
1997-11-06	3.28	3.31	3.14	3.16	1971200
1997-11-07	3.16	3.19	3.09	3.19	296400
1997-11-10	3.25	3.28	3.08	3.14	465200
1997-11-11	3.19	3.19	3.02	3.03	338400
1997-11-12	3.00	3.06	2.94	2.97	396000
1997-11-13	2.98	2.98	2.86	2.91	102000
1997-11-14	2.86	2.97	2.84	2.88	396000
1997-11-17	3.00	3.13	2.97	3.13	275600
1997-11-18	3.19	3.22	3.06	3.09	237600
1997-11-19	3.00	3.16	3.00	3.16	74400
1997-11-20	3.19	3.20	2.97	3.03	240400
1997-11-21	3.06	3.09	3.00	3.00	375200
1997-11-24	3.03	3.05	3.00	3.02	66800
1997-11-25	3.02	3.06	2.94	3.02	97600
1997-11-26	3.03	3.03	2.94	3.02	84400
1997-11-28	2.95	2.95	2.83	2.88	165600
1997-12-01	2.88	2.94	2.81	2.81	406400
1997-12-02	2.84	2.84	2.66	2.70	444800
1997-12-03	2.69	2.72	2.47	2.56	707600
1997-12-04	2.56	2.75	2.38	2.66	734800
1997-12-05	2.66	2.94	2.63	2.84	596000
1997-12-08	2.76	2.84	2.72	2.78	77200
1997-12-09	2.78	2.88	2.69	2.81	200800
1997-12-10	2.81	2.88	2.66	2.72	160400
1997-12-11	2.69	2.81	2.69	2.78	71200
1997-12-12	2.88	2.88	2.66	2.75	455200
1997-12-15	2.66	2.72	2.53	2.53	336000
1997-12-16	2.72	2.72	2.38	2.47	520400
1997-12-17	2.38	2.53	2.38	2.53	231200
1997-12-18	2.47	2.56	2.45	2.48	200400
1997-12-19	2.47	2.53	2.38	2.50	1088800
1997-12-22	2.45	2.53	2.42	2.45	174000
1997-12-23	2.41	2.47	2.36	2.38	424400
1997-12-24	2.38	2.38	2.28	2.34	77600
1997-12-26	2.31	2.34	2.19	2.19	219200
1997-12-29	2.25	2.47	2.25	2.28	518400
1997-12-30	2.25	2.30	2.22	2.27	836400
1997-12-31	2.28	2.50	2.27	2.44	725200
1998-01-02	2.47	2.47	2.34	2.44	139200
1998-01-05	2.44	2.80	2.41	2.72	264000
1998-01-06	2.72	2.72	2.56	2.67	148800
1998-01-07	2.69	2.69	2.44	2.53	276800
1998-01-08	2.53	2.53	2.41	2.50	140800
1998-01-09	2.41	2.50	2.38	2.38	307200
1998-01-12	2.36	2.44	2.31	2.38	43600
1998-01-13	2.47	2.47	2.38	2.38	65600
1998-01-14	2.41	2.47	2.34	2.47	150400
1998-01-15	2.50	2.50	2.36	2.42	139600
1998-01-16	2.41	2.41	2.38	2.38	57200
1998-01-20	2.50	2.59	2.44	2.59	354800
1998-01-21	2.66	2.69	2.56	2.63	151200
1998-01-22	2.56	2.81	2.53	2.78	166400
1998-01-23	2.78	2.95	2.72	2.94	288000
1998-01-26	3.00	3.28	2.91	3.13	393600
1998-01-27	3.13	3.25	2.97	3.00	257600
1998-01-28	3.03	3.03	2.88	2.94	101600
1998-01-29	2.88	2.88	2.72	2.77	213200
1998-01-30	2.78	2.78	2.56	2.59	262400
1998-02-02	2.66	2.66	2.38	2.38	279600
1998-02-03	2.50	2.56	2.38	2.52	800800
1998-02-04	2.56	2.56	2.50	2.50	199200
1998-02-05	2.50	2.52	2.45	2.50	286800
1998-02-06	2.53	2.75	2.50	2.75	432000
1998-02-09	3.00	3.00	2.81	2.89	513600
1998-02-10	2.97	2.97	2.70	2.72	184800
1998-02-11	2.72	2.75	2.50	2.63	215600
1998-02-12	2.63	2.69	2.56	2.64	83600
1998-02-13	2.56	2.63	2.55	2.61	51600
1998-02-17	2.61	2.69	2.56	2.64	160400
1998-02-18	2.61	2.70	2.61	2.63	102400
1998-02-19	2.61	2.72	2.59	2.59	40400
1998-02-20	2.59	2.72	2.58	2.72	59200
1998-02-23	2.59	2.84	2.59	2.72	570000
1998-02-24	2.75	2.84	2.66	2.72	160000
1998-02-25	2.69	2.75	2.59	2.64	257600
1998-02-26	2.66	2.66	2.50	2.55	243600
1998-02-27	2.50	2.56	2.47	2.52	242800
1998-03-02	2.56	2.63	2.52	2.56	139600
1998-03-03	2.69	2.84	2.53	2.72	1531200
1998-03-04	2.75	2.81	2.69	2.72	1018000
1998-03-05	2.69	2.78	2.66	2.73	649200
1998-03-06	2.75	2.94	2.75	2.81	392400
1998-03-09	2.88	2.88	2.73	2.77	554400
1998-03-10	2.81	2.81	2.75	2.77	625200
1998-03-11	2.78	2.78	2.69	2.72	407600
1998-03-12	2.66	2.75	2.66	2.75	373600
1998-03-13	2.78	2.78	2.72	2.72	429200
1998-03-16	2.77	2.77	2.64	2.66	514400
1998-03-17	2.69	2.75	2.67	2.69	272000
1998-03-18	2.66	2.72	2.59	2.64	493200
1998-03-19	2.64	2.67	2.56	2.56	614800
1998-03-20	2.63	2.63	2.56	2.58	427600
1998-03-23	2.67	2.67	2.56	2.66	328000
1998-03-24	2.69	2.83	2.66	2.72	478400
1998-03-25	2.72	2.88	2.72	2.77	375200
1998-03-26	2.75	2.84	2.63	2.77	364400
1998-03-27	2.75	2.81	2.72	2.80	146000
1998-03-30	2.75	2.80	2.75	2.75	334000
1998-03-31	2.80	2.80	2.73	2.77	322000
1998-04-01	2.75	2.86	2.72	2.77	243600
1998-04-02	2.81	2.81	2.75	2.77	152400
1998-04-03	2.84	2.84	2.75	2.77	312000
1998-04-06	2.78	2.84	2.69	2.70	196000
1998-04-07	2.75	2.75	2.59	2.59	193200
1998-04-08	2.61	2.75	2.61	2.66	289200
1998-04-09	2.75	2.75	2.59	2.69	90400
1998-04-13	2.59	2.75	2.59	2.72	235200
1998-04-14	2.63	2.75	2.63	2.75	173600
1998-04-15	2.75	2.78	2.72	2.75	210800
1998-04-16	2.84	2.84	2.75	2.75	384800
1998-04-17	2.75	2.78	2.66	2.70	182800
1998-04-20	2.63	2.69	2.63	2.69	234000
1998-04-21	2.63	2.77	2.63	2.75	193200
1998-04-22	2.75	2.75	2.66	2.69	148800
1998-04-23	2.66	2.69	2.64	2.66	48800
1998-04-24	2.69	2.70	2.61	2.61	223200
1998-04-27	2.61	2.66	2.59	2.59	91600
1998-04-28	2.67	2.67	2.59	2.63	104800
1998-04-29	2.63	2.69	2.61	2.69	22800
1998-04-30	2.63	2.69	2.63	2.66	38000
1998-05-01	2.64	2.75	2.64	2.75	158800
1998-05-04	2.69	3.00	2.69	2.84	591600
1998-05-05	2.78	2.88	2.64	2.66	236800
1998-05-06	2.66	2.72	2.63	2.64	44000
1998-05-07	2.63	2.69	2.47	2.47	469200
1998-05-08	2.47	2.63	2.44	2.47	322400
1998-05-11	2.50	2.53	2.38	2.38	404800
1998-05-12	2.47	2.50	2.38	2.44	376800
1998-05-13	2.56	2.56	2.41	2.44	143200
1998-05-14	2.50	2.50	2.38	2.38	213600
1998-05-15	2.38	2.48	2.38	2.38	81600
1998-05-18	2.38	2.45	2.38	2.45	126000
1998-05-19	2.45	2.48	2.22	2.25	470400
1998-05-20	2.28	2.34	2.13	2.16	527600
1998-05-21	2.19	2.25	2.14	2.25	644000
1998-05-22	2.25	2.50	2.25	2.47	587600
1998-05-26	2.39	2.56	2.28	2.31	380400
1998-05-27	2.38	2.38	2.20	2.23	262800
1998-05-28	2.25	2.38	2.22	2.30	172400
1998-05-29	2.22	2.28	2.19	2.22	221600
1998-06-01	2.25	2.31	2.19	2.27	184800
1998-06-02	2.19	2.25	2.19	2.20	199200
1998-06-03	2.23	2.23	2.13	2.16	405200
1998-06-04	2.16	2.22	2.13	2.19	316400
1998-06-05	2.19	2.22	2.13	2.19	296000
1998-06-08	2.13	2.22	2.13	2.16	212000
1998-06-09	2.19	2.22	2.13	2.18	177600
1998-06-10	2.16	2.25	2.03	2.08	546800
1998-06-11	2.09	2.09	1.94	2.00	548000
1998-06-12	2.00	2.06	1.94	2.03	179200
1998-06-15	2.00	2.00	1.88	1.94	163600
1998-06-16	1.91	1.95	1.88	1.91	207600
1998-06-17	1.94	1.94	1.70	1.75	708000
1998-06-18	1.81	1.88	1.75	1.84	294800
1998-06-19	1.88	1.91	1.83	1.88	454800
1998-06-22	1.91	1.91	1.84	1.89	310000
1998-06-23	1.91	1.91	1.88	1.88	344400
1998-06-24	1.91	1.91	1.84	1.91	614000
1998-06-25	1.91	1.91	1.88	1.91	427600
1998-06-26	1.91	1.94	1.88	1.88	422400
1998-06-29	1.88	1.89	1.87	1.88	269600
1998-06-30	1.91	1.94	1.86	1.89	757600
1998-07-01	1.87	1.89	1.87	1.89	320400
1998-07-02	1.88	1.89	1.86	1.88	434400
1998-07-06	1.89	1.89	1.84	1.86	155200
1998-07-07	1.86	1.89	1.84	1.88	488800
1998-07-08	1.86	1.92	1.86	1.89	378000
1998-07-09	1.92	1.92	1.84	1.84	216000
1998-07-10	1.87	1.89	1.81	1.88	534000
1998-07-13	1.88	1.92	1.86	1.86	589600
1998-07-14	1.88	1.88	1.84	1.86	132000
1998-07-15	1.88	1.88	1.78	1.88	319600
1998-07-16	1.88	1.88	1.83	1.84	104800
1998-07-17	1.83	1.89	1.83	1.83	135200
1998-07-20	1.83	1.86	1.80	1.84	492000
1998-07-21	1.88	1.88	1.81	1.88	675600
1998-07-22	1.84	1.92	1.81	1.88	1216400
1998-07-23	1.91	1.94	1.81	1.81	719600
1998-07-24	1.89	1.91	1.84	1.86	448000
1998-07-27	1.88	1.88	1.78	1.78	162000
1998-07-28	1.88	1.97	1.83	1.94	238400
1998-07-29	1.97	1.98	1.81	1.83	561600
1998-07-30	1.81	1.91	1.81	1.84	361200
1998-07-31	1.88	1.88	1.78	1.78	150400
1998-08-03	1.81	1.81	1.72	1.75	116400
1998-08-04	1.75	1.77	1.56	1.56	160400
1998-08-05	1.69	1.69	1.63	1.63	163200
1998-08-06	1.69	1.69	1.61	1.61	203600
1998-08-07	1.63	1.75	1.63	1.72	195200
1998-08-10	1.75	1.75	1.69	1.73	266800
1998-08-11	1.63	1.69	1.63	1.66	120800
1998-08-12	1.66	1.72	1.66	1.67	77200
1998-08-13	1.75	1.75	1.63	1.63	256000
1998-08-14	1.64	1.64	1.59	1.61	132800
1998-08-17	1.63	1.63	1.59	1.59	72400
1998-08-18	1.64	1.64	1.53	1.56	126400
1998-08-19	1.63	1.63	1.41	1.52	482000
1998-08-20	1.50	1.53	1.44	1.48	345600
1998-08-21	1.52	1.52	1.41	1.48	238400
1998-08-24	1.44	1.48	1.42	1.45	495200
1998-08-25	1.48	1.48	1.42	1.45	1149200
1998-08-26	1.42	1.47	1.37	1.38	792000
1998-08-27	1.34	1.38	1.34	1.34	216800
1998-08-28	1.39	1.39	1.34	1.34	253200
1998-08-31	1.39	1.39	1.31	1.31	705200
1998-09-01	1.31	1.38	1.28	1.38	784800
1998-09-02	1.41	1.47	1.38	1.45	411200
1998-09-03	1.42	1.45	1.38	1.41	382400
1998-09-04	1.44	1.45	1.39	1.41	414800
1998-09-08	1.47	1.50	1.41	1.44	94800
1998-09-09	1.50	1.50	1.41	1.42	114800
1998-09-10	1.44	1.44	1.38	1.42	300800
1998-09-11	1.34	1.47	1.34	1.45	280800
1998-09-14	1.50	1.61	1.48	1.56	59600
1998-09-15	1.53	1.69	1.53	1.66	289200
1998-09-16	1.69	1.70	1.61	1.63	94400
1998-09-17	1.59	1.69	1.53	1.67	122000
1998-09-18	1.81	1.98	1.81	1.98	480000
1998-09-21	1.94	1.94	1.84	1.94	162800
1998-09-22	2.00	2.06	1.94	2.02	162800
1998-09-23	2.09	2.25	2.03	2.16	608000
1998-09-24	2.16	2.19	2.09	2.11	169200
1998-09-25	2.11	2.16	2.06	2.16	129200
1998-09-28	2.28	2.28	2.13	2.19	116000
1998-09-29	2.19	2.19	1.97	2.00	124800
1998-09-30	2.00	2.00	1.88	2.00	200000
1998-10-01	1.84	2.00	1.84	1.91	90000
1998-10-02	1.94	1.97	1.89	1.97	131200
1998-10-05	1.97	1.97	1.88	1.91	96800
1998-10-06	1.80	1.88	1.55	1.63	240800
1998-10-07	1.64	1.69	1.56	1.63	234400
1998-10-08	1.56	1.58	1.38	1.55	380000
1998-10-09	1.53	1.72	1.50	1.64	415600
1998-10-12	1.75	1.75	1.69	1.72	263600
1998-10-13	1.75	1.84	1.72	1.84	227200
1998-10-14	1.81	1.97	1.78	1.92	134000
1998-10-15	1.88	2.03	1.78	2.00	232000
1998-10-16	2.00	2.00	1.92	2.00	158000
1998-10-19	1.97	2.03	1.97	2.00	135600
1998-10-20	2.00	2.02	1.97	2.00	354000
1998-10-21	2.02	2.02	1.97	2.02	126000
1998-10-22	1.97	2.11	1.95	2.05	338400
1998-10-23	2.05	2.13	2.02	2.11	117200
1998-10-26	2.13	2.19	2.09	2.19	111600
1998-10-27	2.20	2.22	2.13	2.16	593600
1998-10-28	2.16	2.22	2.14	2.20	465200
1998-10-29	2.19	2.22	2.19	2.22	240400
1998-10-30	2.20	2.22	2.09	2.09	115200
1998-11-02	2.11	2.19	2.11	2.17	144000
1998-11-03	2.13	2.16	2.09	2.16	324000
1998-11-04	2.16	2.30	2.13	2.28	406800
1998-11-05	2.28	2.50	2.28	2.39	516400
1998-11-06	2.50	2.58	2.38	2.58	400400
1998-11-09	2.53	2.58	2.28	2.50	284000
1998-11-10	2.47	2.53	2.41	2.45	254000
1998-11-11	2.47	2.52	2.45	2.47	216400
1998-11-12	2.50	2.50	2.22	2.28	127200
1998-11-13	2.28	2.33	2.03	2.06	100800
1998-11-16	2.13	2.22	2.06	2.16	126800
1998-11-17	2.14	2.22	1.78	1.91	404400
1998-11-18	1.97	2.09	1.91	2.08	140800
1998-11-19	2.06	2.06	1.94	2.00	67600
1998-11-20	2.00	2.09	2.00	2.02	32000
1998-11-23	2.05	2.09	1.97	1.97	110400
1998-11-24	1.97	2.00	1.91	1.91	107600
1998-11-25	2.00	2.38	1.98	2.14	458000
1998-11-27	2.22	2.25	2.09	2.13	59600
1998-11-30	2.08	2.16	2.05	2.06	201600
1998-12-01	2.06	2.06	2.00	2.05	93200
1998-12-02	2.00	2.09	1.88	1.88	59600
1998-12-03	1.91	2.00	1.91	2.00	42800
1998-12-04	1.94	2.00	1.91	1.91	94000
1998-12-07	1.94	2.00	1.94	2.00	261600
1998-12-08	1.97	2.00	1.91	1.94	250800
1998-12-09	1.94	2.00	1.88	1.92	225600
1998-12-10	1.97	2.00	1.84	1.88	108000
1998-12-11	1.86	1.97	1.86	1.88	72000
1998-12-14	1.88	1.94	1.75	1.75	140400
1998-12-15	1.75	1.91	1.75	1.81	122000
1998-12-16	1.88	1.88	1.75	1.75	205600
1998-12-17	1.88	1.88	1.75	1.84	76800
1998-12-18	1.91	1.91	1.78	1.81	67600
1998-12-21	1.81	1.89	1.81	1.81	114000
1998-12-22	1.84	1.91	1.75	1.78	238400
1998-12-23	1.73	1.81	1.67	1.77	239600
1998-12-24	1.75	1.78	1.69	1.75	55600
1998-12-28	1.75	1.75	1.58	1.69	483600
1998-12-29	1.72	1.75	1.63	1.72	251600
1998-12-30	1.66	1.69	1.56	1.67	452000
1998-12-31	1.66	1.75	1.63	1.75	340800
1999-01-04	1.75	1.75	1.66	1.72	90400
1999-01-05	1.75	1.75	1.66	1.66	69600
1999-01-06	1.69	1.81	1.66	1.81	178000
1999-01-07	1.81	1.88	1.75	1.88	63600
1999-01-08	1.81	1.88	1.67	1.72	213600
1999-01-11	1.73	1.88	1.69	1.75	185200
1999-01-12	1.75	1.78	1.67	1.67	142000
1999-01-13	1.63	1.78	1.63	1.75	112000
1999-01-14	1.78	1.91	1.75	1.75	152000
1999-01-15	1.84	1.91	1.78	1.84	78400
1999-01-19	1.84	1.84	1.75	1.83	46000
1999-01-20	1.78	1.88	1.75	1.80	199200
1999-01-21	1.75	1.88	1.75	1.77	62800
1999-01-22	1.75	1.75	1.69	1.69	82800
1999-01-25	1.75	1.80	1.72	1.77	65600
1999-01-26	1.73	1.91	1.72	1.81	274800
1999-01-27	1.88	1.94	1.82	1.88	339200
1999-01-28	1.88	1.97	1.83	1.97	259200
1999-01-29	1.97	2.00	1.91	1.97	192400
1999-02-01	1.98	2.06	1.91	2.06	304000
1999-02-02	2.16	2.27	2.16	2.20	546400
1999-02-03	2.25	2.25	2.17	2.19	176000
1999-02-04	2.23	2.31	2.11	2.25	370800
1999-02-05	2.31	2.31	2.23	2.31	263200
1999-02-08	2.34	2.38	2.28	2.33	392400
1999-02-09	2.33	2.38	2.06	2.30	414800
1999-02-10	2.50	2.50	2.30	2.34	802800
1999-02-11	2.42	2.44	2.31	2.41	319600
1999-02-12	2.44	2.47	2.41	2.45	373600
1999-02-16	2.47	2.50	2.08	2.22	504400
1999-02-17	2.25	2.25	2.14	2.20	99200
1999-02-18	2.20	2.20	2.06	2.19	150000
1999-02-19	2.19	2.19	2.00	2.14	162400
1999-02-22	2.13	2.19	2.09	2.13	224000
1999-02-23	2.16	2.25	2.11	2.22	114000
1999-02-24	2.31	2.34	2.22	2.25	506800
1999-02-25	2.28	2.31	2.16	2.16	267600
1999-02-26	2.25	2.45	2.19	2.44	224400
1999-03-01	2.41	2.42	2.25	2.28	206400
1999-03-02	2.22	2.27	2.19	2.23	177600
1999-03-03	2.25	2.25	2.16	2.17	162400
1999-03-04	2.22	2.22	2.19	2.19	33200
1999-03-05	2.22	2.25	2.16	2.17	327600
1999-03-08	2.22	2.27	2.13	2.13	252800
1999-03-09	1.64	1.78	1.45	1.72	1405200
1999-03-10	1.70	1.73	1.56	1.57	352400
1999-03-11	1.63	1.67	1.53	1.66	420400
1999-03-12	1.63	1.75	1.63	1.75	396800
1999-03-15	1.88	2.00	1.81	1.84	428800
1999-03-16	1.92	1.94	1.84	1.88	263200
1999-03-17	1.86	1.89	1.78	1.89	191200
1999-03-18	1.81	1.91	1.78	1.88	145200
1999-03-19	1.91	1.91	1.80	1.80	152800
1999-03-22	1.78	1.83	1.75	1.78	147600
1999-03-23	1.72	1.80	1.72	1.77	94400
1999-03-24	1.88	1.92	1.78	1.88	233600
1999-03-25	1.88	1.88	1.73	1.80	142400
1999-03-26	1.80	1.84	1.72	1.75	122000
1999-03-29	1.78	1.91	1.75	1.91	319600
1999-03-30	1.91	1.94	1.81	1.88	281600
1999-03-31	1.84	1.94	1.72	1.73	702800
1999-04-01	1.84	2.00	1.78	1.94	419600
1999-04-05	1.88	2.00	1.88	1.88	157200
1999-04-06	2.00	2.00	1.88	1.91	105200
1999-04-07	1.91	2.02	1.91	1.97	283200
1999-04-08	1.97	2.00	1.89	1.94	114000
1999-04-09	1.81	2.00	1.81	1.94	363200
1999-04-12	1.98	2.00	1.91	1.97	514800
1999-04-13	1.97	1.99	1.91	1.94	297200
1999-04-14	1.97	1.99	1.92	1.95	103200
1999-04-15	1.94	1.95	1.84	1.88	79200
1999-04-16	1.84	1.92	1.84	1.91	79200
1999-04-19	1.94	1.97	1.88	1.91	212800
1999-04-20	1.97	1.97	1.91	1.94	210000
1999-04-21	1.98	2.00	1.88	1.88	104400
1999-04-22	1.88	1.94	1.88	1.89	90800
1999-04-23	1.91	1.94	1.89	1.91	111600
1999-04-26	1.89	1.97	1.89	1.97	478000
1999-04-27	1.89	2.06	1.89	2.03	214400
1999-04-28	2.00	2.14	2.00	2.09	526800
1999-04-29	2.06	2.31	2.06	2.28	702400
1999-04-30	2.28	2.47	2.25	2.41	682000
1999-05-03	2.33	2.48	2.28	2.36	306400
1999-05-04	2.44	2.44	2.27	2.36	371600
1999-05-05	2.36	2.38	2.34	2.34	480400
1999-05-06	2.34	2.44	2.34	2.41	328800
1999-05-07	2.41	2.44	2.34	2.38	120000
1999-05-10	2.34	2.41	2.28	2.28	644400
1999-05-11	2.28	2.33	2.28	2.33	202400
1999-05-12	2.33	2.45	2.31	2.34	236000
1999-05-13	2.33	2.34	2.28	2.28	97200
1999-05-14	2.28	2.31	2.28	2.30	135600
1999-05-17	2.27	2.34	2.27	2.31	143200
1999-05-18	2.28	2.38	2.28	2.31	243600
1999-05-19	2.31	2.36	2.30	2.31	351600
1999-05-20	2.34	2.36	2.31	2.33	33200
1999-05-21	2.33	2.38	2.30	2.34	499200
1999-05-24	2.31	2.36	2.28	2.33	87200
1999-05-25	2.31	2.34	2.30	2.33	173200
1999-05-26	2.34	2.34	2.27	2.32	135200
1999-05-27	2.33	2.36	2.31	2.33	187200
1999-05-28	2.31	2.34	2.31	2.34	35600
1999-06-01	2.31	2.34	2.31	2.33	129200
1999-06-02	2.31	2.33	2.31	2.33	86000
1999-06-03	2.33	2.34	2.31	2.33	38800
1999-06-04	2.34	2.34	2.31	2.34	192800
1999-06-07	2.36	2.38	2.31	2.33	91600
1999-06-08	2.33	2.36	2.31	2.31	73600
1999-06-09	2.34	2.34	2.31	2.33	120800
1999-06-10	2.31	2.34	2.31	2.34	123200
1999-06-11	2.34	2.34	2.31	2.31	73200
1999-06-14	2.31	2.34	2.31	2.34	108400
1999-06-15	2.32	2.33	2.31	2.31	58400
1999-06-16	2.31	2.34	2.31	2.31	98800
1999-06-17	2.31	2.33	2.31	2.33	75200
1999-06-18	2.31	2.34	2.31	2.34	229600
1999-06-21	2.34	2.36	2.31	2.33	163600
1999-06-22	2.31	2.33	2.31	2.31	141600
1999-06-23	2.31	2.36	2.31	2.31	102000
1999-06-24	2.34	2.44	2.31	2.41	253200
1999-06-25	2.38	2.39	2.36	2.39	96000
1999-06-28	2.39	2.39	2.31	2.31	145600
1999-06-29	2.31	2.33	2.31	2.31	42400
1999-06-30	2.31	2.33	2.27	2.31	239600
1999-07-01	2.28	2.33	2.28	2.32	124000
1999-07-02	2.31	2.34	2.31	2.33	24000
1999-07-06	2.34	2.34	2.32	2.33	119200
1999-07-07	2.33	2.34	2.31	2.31	167600
1999-07-08	2.31	2.50	2.31	2.47	814800
1999-07-09	2.45	2.50	2.44	2.47	154000
1999-07-12	2.43	2.48	2.34	2.42	57200
1999-07-13	2.38	2.44	2.38	2.41	34000
1999-07-14	2.44	2.44	2.39	2.44	79200
1999-07-15	2.39	2.41	2.34	2.41	60000
1999-07-16	2.36	2.41	2.36	2.39	163600
1999-07-19	2.38	2.41	2.36	2.41	172800
1999-07-20	2.44	2.44	2.38	2.41	149200
1999-07-21	2.41	2.42	2.38	2.41	64400
1999-07-22	2.41	2.42	2.38	2.39	97600
1999-07-23	2.39	2.42	2.39	2.39	109600
1999-07-26	2.47	2.47	2.38	2.39	77200
1999-07-27	2.44	2.44	2.38	2.38	137600
1999-07-28	2.38	2.59	2.38	2.59	488800
1999-07-29	2.48	2.58	2.44	2.50	287200
1999-07-30	2.56	2.56	2.48	2.50	111200
1999-08-02	2.50	2.53	2.44	2.45	161600
1999-08-03	2.44	2.47	2.44	2.47	209200
1999-08-04	2.46	2.50	2.44	2.50	42000
1999-08-05	2.45	2.47	2.44	2.45	123600
1999-08-06	2.44	2.47	2.44	2.45	135600
1999-08-09	2.44	2.50	2.44	2.50	96400
1999-08-10	2.45	2.50	2.45	2.47	120000
1999-08-11	2.49	2.50	2.45	2.50	96000
1999-08-12	2.48	2.50	2.47	2.47	122800
1999-08-13	2.48	2.48	2.47	2.48	72000
1999-08-16	2.48	2.48	2.41	2.47	128000
1999-08-17	2.42	2.45	2.38	2.38	241600
1999-08-18	2.38	2.45	2.34	2.44	165200
1999-08-19	2.39	2.41	2.39	2.41	77200
1999-08-20	2.38	2.44	2.38	2.42	45200
1999-08-23	2.41	2.47	2.36	2.38	73600
1999-08-24	2.39	2.41	2.38	2.38	191200
1999-08-25	2.41	2.44	2.38	2.38	253600
1999-08-26	2.38	2.41	2.27	2.28	244000
1999-08-27	2.28	2.38	2.28	2.34	57600
1999-08-30	2.38	2.38	2.30	2.30	71200
1999-08-31	2.30	2.33	2.28	2.28	75600
1999-09-01	2.28	2.28	2.16	2.16	75200
1999-09-02	2.16	2.22	2.16	2.19	21200
1999-09-03	2.19	2.25	2.19	2.25	62800
1999-09-07	2.25	2.25	2.19	2.23	136800
1999-09-08	2.25	2.25	2.13	2.13	113600
1999-09-09	2.09	2.16	2.06	2.13	196400
1999-09-10	2.11	2.22	2.09	2.16	46000
1999-09-13	2.17	2.25	2.13	2.20	225200
1999-09-14	2.22	2.33	2.20	2.25	47200
1999-09-15	2.22	2.30	2.22	2.28	104400
1999-09-16	2.27	2.44	2.27	2.36	58800
1999-09-17	2.31	2.34	2.31	2.33	79600
1999-09-20	2.31	2.38	2.25	2.38	124400
1999-09-21	2.28	2.34	2.28	2.31	121200
1999-09-22	2.31	2.31	2.28	2.30	38400
1999-09-23	2.31	2.33	2.30	2.33	36000
1999-09-24	2.31	2.36	2.31	2.34	161200
1999-09-27	2.38	2.38	2.33	2.34	212400
1999-09-28	2.34	2.36	2.34	2.36	44000
1999-09-29	2.34	2.36	2.34	2.34	52800
1999-09-30	2.34	2.38	2.31	2.38	202000
1999-10-01	2.38	2.39	2.34	2.39	36000
1999-10-04	2.36	2.39	2.36	2.38	43600
1999-10-05	2.36	2.38	2.34	2.38	67200
1999-10-06	2.34	2.36	2.34	2.36	105200
1999-10-07	2.34	2.38	2.34	2.38	229600
1999-10-08	2.34	2.38	2.34	2.36	26400
1999-10-11	2.35	2.36	2.34	2.36	69600
1999-10-12	2.36	2.38	2.34	2.36	81600
1999-10-13	2.36	2.38	2.34	2.34	57600
1999-10-14	2.34	2.36	2.34	2.34	64000
1999-10-15	2.34	2.34	2.22	2.22	97600
1999-10-18	2.22	2.27	2.22	2.25	33200
1999-10-19	2.22	2.25	2.22	2.25	83600
1999-10-20	2.22	2.25	2.22	2.22	134400
1999-10-21	2.22	2.25	2.22	2.22	62400
1999-10-22	2.20	2.25	2.20	2.24	89200
1999-10-25	2.22	2.25	2.22	2.25	96800
1999-10-26	2.28	2.47	2.22	2.23	297600
1999-10-27	2.23	2.24	2.19	2.24	117600
1999-10-28	2.20	2.23	2.17	2.19	38000
1999-10-29	2.19	2.20	2.17	2.19	58000
1999-11-01	2.17	2.19	2.16	2.18	190800
1999-11-02	2.16	2.18	2.13	2.17	51200
1999-11-03	2.15	2.19	2.13	2.17	148400
1999-11-04	2.14	2.20	2.14	2.20	159600
1999-11-05	2.20	2.20	2.13	2.19	26400
1999-11-08	2.13	2.14	2.06	2.14	32000
1999-11-09	2.13	2.13	2.11	2.11	94000
1999-11-10	2.11	2.16	2.08	2.16	74400
1999-11-11	2.13	2.13	2.05	2.08	61600
1999-11-12	2.08	2.17	2.06	2.13	218400
1999-11-15	2.14	2.14	2.08	2.08	51600
1999-11-16	2.08	2.09	2.06	2.08	75200
1999-11-17	2.08	2.13	2.08	2.08	112000
1999-11-18	2.08	2.09	2.08	2.08	39200
1999-11-19	2.08	2.09	2.08	2.09	29200
1999-11-22	2.08	2.09	2.08	2.08	88800
1999-11-23	2.08	2.09	2.05	2.05	127200
1999-11-24	2.05	2.06	1.92	1.98	240800
1999-11-26	1.95	1.98	1.95	1.95	18800
1999-11-29	1.95	1.97	1.89	1.92	106400
1999-11-30	1.89	1.94	1.88	1.89	211600
1999-12-01	1.91	1.95	1.89	1.91	182800
1999-12-02	1.91	1.95	1.91	1.94	127200
1999-12-03	1.95	2.00	1.94	1.98	70400
1999-12-06	1.94	2.00	1.92	1.94	161600
1999-12-07	1.94	2.00	1.94	2.00	186400
1999-12-08	1.98	2.02	1.98	2.00	190800
1999-12-09	2.00	2.03	2.00	2.03	220400
1999-12-10	2.03	2.28	2.02	2.19	330000
1999-12-13	2.19	2.25	2.14	2.14	71200
1999-12-14	2.16	2.20	2.09	2.17	112400
1999-12-15	2.19	2.48	2.17	2.27	396000
1999-12-16	2.30	2.30	2.17	2.19	227200
1999-12-17	2.19	2.25	2.17	2.25	18800
1999-12-20	2.19	2.25	2.19	2.19	185200
1999-12-21	2.20	2.25	2.19	2.20	86000
1999-12-22	2.19	2.25	2.19	2.20	120800
1999-12-23	2.22	2.23	2.20	2.22	64400
1999-12-27	2.20	2.23	2.20	2.20	84800
1999-12-28	2.20	2.22	2.14	2.16	192800
1999-12-29	2.16	2.19	2.06	2.09	311200
1999-12-30	2.09	2.09	1.97	2.03	558000
1999-12-31	2.03	2.28	2.03	2.25	288400
2000-01-03	2.24	2.38	2.19	2.38	224000
2000-01-04	2.33	2.41	2.22	2.34	376000
2000-01-05	2.44	2.47	2.19	2.31	286000
2000-01-06	2.25	2.28	2.19	2.19	203200
2000-01-07	2.25	2.25	2.13	2.19	150000
2000-01-10	2.13	2.25	2.13	2.13	132400
2000-01-11	2.13	2.15	2.09	2.09	269600
2000-01-12	2.09	2.11	2.08	2.11	103600
2000-01-13	2.08	2.13	2.06	2.09	46400
2000-01-14	2.08	2.16	2.06	2.11	124400
2000-01-18	2.14	2.17	2.09	2.09	60800
2000-01-19	2.11	2.13	2.09	2.13	83600
2000-01-20	2.14	2.14	2.06	2.09	130000
2000-01-21	2.13	2.20	2.09	2.09	54400
2000-01-24	2.09	2.19	2.09	2.09	173200
2000-01-25	2.09	2.13	2.00	2.03	82800
2000-01-26	2.00	2.00	1.98	2.00	31200
2000-01-27	2.01	2.03	2.00	2.00	62800
2000-01-28	2.00	2.03	2.00	2.02	121200
2000-01-31	2.01	2.06	2.00	2.05	99200
2000-02-01	2.05	2.16	2.05	2.09	41200
2000-02-02	2.08	2.16	2.06	2.08	99600
2000-02-03	2.05	2.06	2.03	2.06	57200
2000-02-04	2.06	2.08	2.03	2.06	78800
2000-02-07	2.07	2.08	2.06	2.06	58800
2000-02-08	2.06	2.06	2.03	2.03	76400
2000-02-09	2.08	2.08	2.03	2.08	96400
2000-02-10	2.06	2.08	2.00	2.00	82400
2000-02-11	2.03	2.06	1.98	2.06	309600
2000-02-14	2.05	2.06	2.00	2.03	75200
2000-02-15	2.04	2.09	2.02	2.09	62800
2000-02-16	2.04	2.06	2.00	2.06	108400
2000-02-17	2.03	2.05	2.00	2.03	122800
2000-02-18	2.09	2.09	2.00	2.00	325200
2000-02-22	2.00	2.03	1.94	1.98	109200
2000-02-23	1.94	2.00	1.94	2.00	182800
2000-02-24	1.95	1.95	1.94	1.95	88400
2000-02-25	1.94	1.94	1.78	1.88	180400
2000-02-28	1.83	1.92	1.80	1.88	50400
2000-02-29	1.81	1.88	1.81	1.87	46000
2000-03-01	1.84	1.91	1.84	1.91	52800
2000-03-02	1.88	1.91	1.81	1.84	186400
2000-03-03	1.83	1.84	1.80	1.84	250400
2000-03-06	1.88	1.92	1.77	1.92	190800
2000-03-07	1.84	1.88	1.70	1.77	158800
2000-03-08	1.77	1.91	1.75	1.87	268800
2000-03-09	1.91	2.03	1.88	1.94	191200
2000-03-10	1.94	2.02	1.92	2.00	99200
2000-03-13	1.95	1.97	1.84	1.87	42400
2000-03-14	1.94	1.94	1.84	1.88	35200
2000-03-15	1.91	1.94	1.72	1.80	90800
2000-03-16	1.78	1.81	1.77	1.80	72800
2000-03-17	1.77	1.78	1.77	1.78	12800
2000-03-20	1.78	1.88	1.75	1.84	109200
2000-03-21	1.88	1.91	1.83	1.88	108400
2000-03-22	1.98	2.38	1.98	2.26	1098800
2000-03-23	2.27	2.39	2.20	2.31	590400
2000-03-24	2.34	2.41	2.30	2.33	285600
2000-03-27	2.33	2.38	2.28	2.28	194400
2000-03-28	2.28	2.50	2.28	2.47	475600
2000-03-29	2.48	2.77	2.47	2.64	357200
2000-03-30	2.61	2.72	2.53	2.53	534400
2000-03-31	2.59	2.81	2.58	2.78	514800
2000-04-03	2.76	2.97	2.73	2.92	440800
2000-04-04	2.91	2.94	2.75	2.91	336000
2000-04-05	2.70	2.94	2.63	2.94	234000
2000-04-06	2.97	3.31	2.95	3.22	1338000
2000-04-07	3.22	3.23	3.00	3.13	516400
2000-04-10	3.09	3.16	2.91	2.91	140400
2000-04-11	3.00	3.00	2.84	2.98	189600
2000-04-12	2.95	2.98	2.92	2.94	68800
2000-04-13	2.98	2.98	2.88	2.88	231600
2000-04-14	2.84	2.95	2.66	2.66	246000
2000-04-17	2.70	2.75	2.59	2.72	80000
2000-04-18	2.69	3.22	2.66	2.88	257600
2000-04-19	3.00	3.16	2.91	3.06	352800
2000-04-20	3.08	3.28	3.03	3.28	516000
2000-04-24	3.28	3.41	3.19	3.30	316800
2000-04-25	3.33	3.41	3.14	3.19	345600
2000-04-26	3.28	3.28	3.19	3.25	142400
2000-04-27	3.13	3.34	2.97	3.22	182800
2000-04-28	3.24	3.25	3.13	3.13	52000
2000-05-01	3.09	3.22	3.06	3.09	69200
2000-05-02	3.16	3.16	2.95	2.95	136800
2000-05-03	2.95	3.00	2.89	3.00	182800
2000-05-04	2.97	3.00	2.92	2.94	46000
2000-05-05	2.92	3.02	2.72	2.91	261200
2000-05-08	2.91	2.97	2.81	2.91	124000
2000-05-09	2.91	2.95	2.88	2.89	92000
2000-05-10	2.88	2.94	2.78	2.78	114800
2000-05-11	2.89	2.98	2.75	2.98	50800
2000-05-12	2.86	3.16	2.86	3.16	170000
2000-05-15	3.11	3.16	3.05	3.16	268000
2000-05-16	3.19	3.25	3.09	3.16	194000
2000-05-17	3.19	3.25	3.13	3.25	150400
2000-05-18	3.19	3.27	3.19	3.19	272800
2000-05-19	3.19	3.22	3.13	3.19	154000
2000-05-22	3.13	3.16	3.13	3.14	26800
2000-05-23	3.13	3.16	3.09	3.13	249200
2000-05-24	3.14	3.19	3.09	3.19	350000
2000-05-25	3.19	3.22	3.16	3.19	43600
2000-05-26	3.17	3.23	3.14	3.23	301600
2000-05-30	3.21	3.30	3.21	3.28	443600
2000-05-31	3.28	3.53	3.25	3.50	663600
2000-06-01	3.75	3.83	3.64	3.69	825600
2000-06-02	3.75	3.81	3.66	3.67	344400
2000-06-05	3.70	3.70	3.47	3.56	281600
2000-06-06	3.59	3.63	3.53	3.56	139600
2000-06-07	3.56	3.56	3.48	3.52	213200
2000-06-08	3.57	3.61	3.42	3.44	272000
2000-06-09	3.45	3.53	3.44	3.47	70000
2000-06-12	3.50	3.84	3.48	3.78	461600
2000-06-13	3.78	3.81	3.61	3.72	208800
2000-06-14	3.70	3.72	3.59	3.67	120800
2000-06-15	3.74	3.75	3.64	3.73	100800
2000-06-16	3.64	3.75	3.64	3.72	49200
2000-06-19	3.73	3.75	3.61	3.72	94800
2000-06-20	3.63	3.72	3.53	3.69	85600
2000-06-21	3.63	3.70	3.56	3.63	86800
2000-06-22	3.55	3.69	3.52	3.56	110800
2000-06-23	3.60	3.66	3.08	3.59	271600
2000-06-26	3.55	3.63	3.52	3.61	62400
2000-06-27	3.47	3.77	3.45	3.75	467200
2000-06-28	3.72	3.92	3.69	3.77	655200
2000-06-29	3.88	3.94	3.69	3.88	943200
2000-06-30	3.89	3.89	3.34	3.41	742400
2000-07-03	3.35	3.48	3.31	3.38	240000
2000-07-05	3.34	3.67	3.34	3.67	175600
2000-07-06	3.61	3.72	3.50	3.63	75200
2000-07-07	3.66	3.72	3.53	3.66	163200
2000-07-10	3.68	3.78	3.55	3.75	125600
2000-07-11	3.77	3.84	3.72	3.78	184000
2000-07-12	3.78	3.81	3.69	3.69	156800
2000-07-13	3.66	3.75	3.64	3.67	61200
2000-07-14	3.71	3.81	3.67	3.75	263600
2000-07-17	3.67	3.83	3.59	3.75	214400
2000-07-18	3.76	3.76	3.69	3.72	84000
2000-07-19	3.70	3.75	3.59	3.63	86400
2000-07-20	3.72	3.75	3.72	3.75	48400
2000-07-21	3.75	3.78	3.73	3.75	144000
2000-07-24	3.75	3.78	3.67	3.72	147600
2000-07-25	3.73	3.78	3.64	3.72	110400
2000-07-26	3.73	3.77	3.63	3.69	124400
2000-07-27	3.72	3.75	3.69	3.69	193600
2000-07-28	3.70	3.75	3.67	3.70	93600
2000-07-31	3.73	3.75	3.63	3.66	87200
2000-08-01	3.63	3.73	3.22	3.41	256800
2000-08-02	3.32	3.63	3.13	3.59	350800
2000-08-03	3.53	3.69	3.41	3.59	190800
2000-08-04	3.59	3.59	3.47	3.48	99200
2000-08-07	3.48	3.63	3.45	3.61	70000
2000-08-08	3.55	3.66	3.52	3.59	80800
2000-08-09	3.64	3.69	3.53	3.59	122000
2000-08-10	3.53	3.63	3.50	3.56	224800
2000-08-11	3.52	3.59	3.47	3.59	40800
2000-08-14	3.56	3.72	3.55	3.66	154000
2000-08-15	3.63	3.69	3.62	3.66	100000
2000-08-16	3.66	3.66	3.63	3.63	94800
2000-08-17	3.61	3.66	3.53	3.63	92000
2000-08-18	3.66	3.66	3.53	3.63	103600
2000-08-21	3.66	3.69	3.59	3.59	64400
2000-08-22	3.59	3.59	3.45	3.47	58400
2000-08-23	3.46	3.46	3.25	3.31	81600
2000-08-24	3.33	3.52	3.31	3.44	147200
2000-08-25	3.44	3.52	3.41	3.41	72800
2000-08-28	3.39	3.55	3.39	3.41	38400
2000-08-29	3.44	3.50	3.42	3.45	20800
2000-08-30	3.44	3.50	3.44	3.47	61600
2000-08-31	3.47	3.50	3.38	3.50	122400
2000-09-01	3.44	3.53	3.44	3.48	374000
2000-09-05	3.45	3.50	3.45	3.50	410800
2000-09-06	3.47	3.52	3.44	3.45	238800
2000-09-07	3.44	3.50	3.44	3.47	69600
2000-09-08	3.48	3.50	3.44	3.47	180800
2000-09-11	3.41	3.47	3.38	3.38	111200
2000-09-12	3.35	3.38	3.30	3.33	352000
2000-09-13	3.34	3.36	3.25	3.25	268800
2000-09-14	3.30	3.38	3.25	3.25	119600
2000-09-15	3.31	3.38	3.25	3.28	224000
2000-09-18	3.31	3.31	3.27	3.28	184000
2000-09-19	3.30	3.36	3.25	3.36	154000
2000-09-20	3.36	3.36	3.19	3.25	754400
2000-09-21	3.24	3.44	3.23	3.44	664400
2000-09-22	3.34	3.52	3.34	3.50	162000
2000-09-25	3.48	3.53	3.45	3.50	233600
2000-09-26	3.53	3.70	3.50	3.56	427600
2000-09-27	3.56	3.75	3.55	3.66	171200
2000-09-28	3.69	3.80	3.69	3.78	476400
2000-09-29	3.77	3.84	3.73	3.80	232400
2000-10-02	3.81	3.98	3.69	3.94	1156400
2000-10-03	3.95	4.13	3.83	4.00	1120400
2000-10-04	4.10	4.11	3.98	4.00	423600
2000-10-05	3.98	4.13	3.97	4.13	211200
2000-10-06	4.00	4.06	3.98	4.00	420400
2000-10-09	4.06	4.16	4.03	4.13	406400
2000-10-10	4.15	4.31	4.15	4.25	912400
2000-10-11	4.22	4.34	4.22	4.27	895200
2000-10-12	4.26	4.34	4.20	4.25	435600
2000-10-13	4.30	4.31	4.20	4.31	458800
2000-10-16	4.42	4.43	4.19	4.38	635600
2000-10-17	4.38	4.39	4.19	4.33	365600
2000-10-18	4.31	4.31	4.19	4.22	166000
2000-10-19	4.22	4.30	4.22	4.30	94400
2000-10-20	4.28	4.41	4.27	4.31	236000
2000-10-23	4.36	4.36	4.06	4.27	140400
2000-10-24	4.09	4.30	4.09	4.23	121200
2000-10-25	4.19	4.28	3.73	3.73	443600
2000-10-26	3.52	4.16	3.52	4.16	653200
2000-10-27	4.11	4.25	4.11	4.19	261200
2000-10-30	4.13	4.50	4.09	4.47	1161600
2000-10-31	4.58	4.59	4.19	4.38	364000
2000-11-01	4.31	4.38	4.19	4.19	103600
2000-11-02	4.25	4.25	4.14	4.25	42800
2000-11-03	4.14	4.25	3.91	4.25	92000
2000-11-06	4.21	4.38	4.19	4.38	141200
2000-11-07	4.34	4.34	4.23	4.27	188400
2000-11-08	4.27	4.28	4.23	4.25	148400
2000-11-09	4.28	4.28	4.22	4.25	160800
2000-11-10	4.20	4.28	3.97	4.08	270400
2000-11-13	3.98	4.06	3.66	3.78	230800
2000-11-14	3.66	4.13	3.66	4.06	132000
2000-11-15	4.06	4.25	4.03	4.13	170800
2000-11-16	4.13	4.13	3.88	3.89	124400
2000-11-17	4.06	4.06	3.66	3.80	207200
2000-11-20	3.79	4.02	3.66	3.95	155600
2000-11-21	4.00	4.03	3.94	4.00	92800
2000-11-22	4.00	4.05	3.63	3.67	130000
2000-11-24	3.68	3.80	3.67	3.72	71600
2000-11-27	3.74	4.25	3.74	4.25	534000
2000-11-28	4.18	4.19	3.91	3.91	78000
2000-11-29	3.91	3.94	3.69	3.94	139600
2000-11-30	3.76	4.02	3.73	3.97	221200
2000-12-01	3.94	4.25	3.94	4.22	312000
2000-12-04	4.25	4.25	4.19	4.23	314400
2000-12-05	4.19	4.25	4.16	4.25	158400
2000-12-06	4.19	4.25	4.09	4.13	868800
2000-12-07	4.22	4.22	3.98	3.98	102400
2000-12-08	4.02	4.02	3.72	3.73	253600
2000-12-11	3.80	3.81	3.50	3.50	436000
2000-12-12	3.34	3.52	3.34	3.38	406400
2000-12-13	3.38	3.44	2.88	2.94	528400
2000-12-14	2.95	3.09	2.44	2.47	1164800
2000-12-15	2.52	3.03	2.41	2.41	2843600
2000-12-18	2.48	2.50	2.00	2.27	1689200
2000-12-19	2.34	2.69	2.30	2.56	755200
2000-12-20	2.52	2.55	2.25	2.38	274400
2000-12-21	2.31	2.63	2.31	2.55	590800
2000-12-22	2.53	2.75	2.50	2.50	210800
2000-12-26	2.50	2.66	2.50	2.66	244400
2000-12-27	2.65	2.66	2.34	2.38	255200
2000-12-28	2.40	2.56	2.30	2.50	233600
2000-12-29	2.45	2.55	2.34	2.55	442000
2001-01-02	2.56	2.63	2.38	2.58	230400
2001-01-03	2.59	2.59	2.36	2.50	444800
2001-01-04	2.47	2.59	2.41	2.45	358400
2001-01-05	2.44	2.55	2.31	2.39	174800
2001-01-08	2.46	2.50	2.34	2.42	287200
2001-01-09	2.46	2.59	2.46	2.56	250000
2001-01-10	2.56	2.58	2.47	2.50	370400
2001-01-11	2.50	3.16	2.50	2.97	422800
2001-01-12	2.95	3.19	2.92	3.09	84000
2001-01-16	3.16	3.19	3.06	3.13	344400
2001-01-17	3.20	3.34	3.19	3.31	110000
2001-01-18	3.25	3.34	3.17	3.25	70000
2001-01-19	3.34	3.34	3.13	3.13	124400
2001-01-22	3.08	3.22	3.08	3.09	67600
2001-01-23	3.22	3.22	3.09	3.21	30400
2001-01-24	3.13	3.13	3.00	3.02	80000
2001-01-25	3.03	3.09	2.91	2.91	84400
2001-01-26	2.91	2.91	2.69	2.91	137600
2001-01-29	2.93	3.44	2.93	3.31	146000
2001-01-30	3.28	3.31	3.16	3.25	290400
2001-01-31	3.19	3.19	3.13	3.13	154800
2001-02-01	3.13	3.25	3.13	3.25	45200
2001-02-02	3.20	3.28	3.20	3.23	60400
2001-02-05	3.20	3.20	3.13	3.19	26800
2001-02-06	3.19	3.19	3.18	3.19	7200
2001-02-07	3.18	3.22	3.18	3.20	58800
2001-02-08	3.31	3.31	3.27	3.27	141600
2001-02-09	3.28	3.34	3.25	3.30	75600
2001-02-12	3.31	3.38	3.31	3.36	35600
2001-02-13	3.31	3.50	3.25	3.50	115200
2001-02-14	3.56	3.78	3.36	3.53	322000
2001-02-15	3.56	3.59	3.47	3.56	64800
2001-02-16	3.60	3.60	3.56	3.58	65600
2001-02-20	3.58	3.59	3.25	3.34	211600
2001-02-21	3.33	3.44	3.31	3.42	118800
2001-02-22	3.44	3.53	3.30	3.42	312400
2001-02-23	3.44	3.50	3.28	3.34	856400
2001-02-26	3.43	3.66	3.33	3.61	71200
2001-02-27	3.66	3.69	3.50	3.69	134800
2001-02-28	3.66	3.72	3.63	3.70	160400
2001-03-01	3.63	3.78	3.63	3.75	543600
2001-03-02	3.76	3.76	3.67	3.67	468800
2001-03-05	3.70	3.75	3.61	3.72	90400
2001-03-06	3.68	3.70	3.63	3.63	20000
2001-03-07	3.60	3.66	3.56	3.57	55600
2001-03-08	3.64	3.64	3.53	3.59	50800
2001-03-09	3.55	3.58	3.53	3.55	236400
2001-03-12	3.53	3.55	3.50	3.53	101200
2001-03-13	3.49	3.56	3.47	3.56	197600
2001-03-14	3.43	3.56	3.31	3.36	178400
2001-03-15	3.41	3.41	3.30	3.31	97600
2001-03-16	3.30	3.30	3.06	3.25	103200
2001-03-19	3.07	3.19	3.06	3.14	48000
2001-03-20	3.13	3.19	3.09	3.11	22800
2001-03-21	3.07	3.19	2.84	2.84	76800
2001-03-22	2.83	2.88	2.50	2.66	72000
2001-03-23	2.75	3.03	2.69	3.03	105600
2001-03-26	3.00	3.17	3.00	3.08	50000
2001-03-27	3.16	3.36	3.09	3.36	157200
2001-03-28	3.34	3.38	3.13	3.19	119200
2001-03-29	3.19	3.23	3.09	3.09	117600
2001-03-30	3.09	3.17	3.09	3.13	18400
2001-04-02	3.08	3.08	2.95	2.97	49600
2001-04-03	2.81	2.92	2.72	2.81	158800
2001-04-04	2.78	2.92	2.77	2.81	63600
2001-04-05	2.84	2.88	2.81	2.88	155200
2001-04-06	2.91	3.38	2.88	3.22	153600
2001-04-09	3.21	3.21	3.13	3.13	314800
2001-04-10	3.13	3.19	2.91	3.19	65600
2001-04-11	3.19	3.21	3.19	3.21	8400
2001-04-12	3.23	3.25	3.09	3.25	51600
2001-04-16	3.25	3.26	3.19	3.19	19600
2001-04-17	3.18	3.28	3.17	3.28	139600
2001-04-18	3.25	3.32	3.19	3.32	150400
2001-04-19	3.32	3.32	2.99	3.02	358400
2001-04-20	3.04	3.05	2.93	3.00	426000
2001-04-23	3.10	3.38	3.06	3.36	1393600
2001-04-24	3.38	3.88	3.38	3.80	1210000
2001-04-25	3.76	4.25	3.74	4.13	1064800
2001-04-26	4.22	4.29	4.14	4.25	794000
2001-04-27	4.24	4.24	4.01	4.06	262800
2001-04-30	4.07	4.19	4.05	4.08	656800
2001-05-01	4.13	4.13	4.00	4.07	192000
2001-05-02	4.06	4.14	4.04	4.10	376400
2001-05-03	4.10	4.14	4.08	4.13	236400
2001-05-04	4.13	4.14	4.04	4.13	605200
2001-05-07	4.13	4.18	3.89	3.99	231200
2001-05-08	4.14	4.63	4.08	4.52	4328400
2001-05-09	4.67	4.98	4.57	4.96	4337200
2001-05-10	5.10	5.17	4.75	4.78	1608800
2001-05-11	4.85	4.85	4.46	4.65	1192800
2001-05-14	4.66	4.71	4.61	4.71	875200
2001-05-15	4.69	4.79	4.52	4.53	742000
2001-05-16	4.50	4.74	4.50	4.73	1331200
2001-05-17	4.75	4.90	4.75	4.83	1101600
2001-05-18	4.83	5.05	4.75	4.85	421200
2001-05-21	4.97	5.55	4.90	5.49	4263200
2001-05-22	6.00	6.00	5.13	5.48	3359200
2001-05-23	5.49	5.63	5.26	5.26	1324800
2001-05-24	5.26	5.55	5.19	5.23	741200
2001-05-25	5.17	5.42	5.17	5.36	654400
2001-05-29	5.36	5.54	4.64	4.82	2159600
2001-05-30	4.14	4.86	4.09	4.75	2130400
2001-05-31	4.69	5.12	4.68	5.06	1089200
2001-06-01	5.10	5.16	4.60	5.04	625200
2001-06-04	5.09	5.25	4.98	5.21	414000
2001-06-05	5.25	5.25	5.08	5.23	469200
2001-06-06	5.25	5.52	5.25	5.48	893600
2001-06-07	5.49	5.58	5.44	5.48	373200
2001-06-08	5.50	5.53	5.46	5.50	645600
2001-06-11	5.47	5.77	5.45	5.74	927600
2001-06-12	5.77	5.78	5.63	5.73	674000
2001-06-13	5.75	5.79	5.57	5.60	275200
2001-06-14	5.60	5.64	5.11	5.11	874000
2001-06-15	5.07	5.38	4.81	5.25	715200
2001-06-18	5.25	5.71	5.23	5.66	886400
2001-06-19	5.95	5.96	5.26	5.27	708000
2001-06-20	5.27	5.68	5.26	5.68	616400
2001-06-21	5.66	5.77	5.56	5.77	342000
2001-06-22	5.77	5.83	5.63	5.78	279200
2001-06-25	5.82	5.99	5.65	5.78	576400
2001-06-26	5.88	5.88	5.59	5.60	312000
2001-06-27	5.66	5.81	5.40	5.40	745600
2001-06-28	5.53	5.81	5.44	5.81	1004400
2001-06-29	5.83	6.55	5.75	6.35	3469200
2001-07-02	6.47	6.70	6.38	6.59	2324000
2001-07-03	6.64	7.00	6.50	6.93	1351200
2001-07-05	6.94	6.99	6.69	6.69	2299200
2001-07-06	6.40	6.41	5.85	5.88	2576800
2001-07-09	5.45	5.94	5.26	5.85	2517600
2001-07-10	5.80	6.16	5.80	5.85	950000
2001-07-11	5.73	5.85	5.45	5.59	948000
2001-07-12	5.73	5.86	5.19	5.43	865200
2001-07-13	5.40	5.75	5.32	5.50	536400
2001-07-16	5.54	5.71	5.35	5.49	807600
2001-07-17	5.46	5.53	5.39	5.49	877600
2001-07-18	5.50	5.50	5.19	5.25	424800
2001-07-19	5.27	5.31	4.99	5.03	1024000
2001-07-20	4.99	4.99	4.74	4.92	2027600
2001-07-23	4.75	4.92	4.66	4.87	1238000
2001-07-24	4.75	5.54	4.67	5.50	1075200
2001-07-25	5.50	5.67	4.99	5.17	951600
2001-07-26	5.25	5.30	4.82	4.88	461600
2001-07-27	5.00	5.03	4.85	4.92	718400
2001-07-30	4.96	5.04	4.70	4.74	417200
2001-07-31	4.70	4.92	4.70	4.89	549200
2001-08-01	4.94	5.44	4.84	5.29	689200
2001-08-02	5.44	5.44	4.73	4.81	960400
2001-08-03	4.73	4.93	4.63	4.91	248800
2001-08-06	4.87	4.98	4.63	4.95	308000
2001-08-07	4.85	4.95	4.69	4.92	262400
2001-08-08	4.94	5.21	4.88	5.18	862000
2001-08-09	5.21	5.46	5.04	5.17	366800
2001-08-10	5.13	5.25	5.11	5.14	214000
2001-08-13	5.12	5.19	5.11	5.17	648000
2001-08-14	5.14	5.39	5.14	5.38	414400
2001-08-15	5.40	5.40	5.16	5.38	144800
2001-08-16	5.37	5.44	5.20	5.39	284000
2001-08-17	5.35	5.40	5.28	5.28	288400
2001-08-20	5.27	5.28	5.09	5.13	401200
2001-08-21	5.26	5.27	5.11	5.13	216000
2001-08-22	5.10	5.18	5.10	5.16	174400
2001-08-23	5.23	5.23	4.81	4.85	631200
2001-08-24	4.88	4.88	4.27	4.47	1799200
2001-08-27	4.27	4.66	4.21	4.62	536000
2001-08-28	4.63	4.64	4.50	4.61	412400
2001-08-29	4.64	4.70	4.58	4.66	442000
2001-08-30	4.69	4.69	4.50	4.57	180000
2001-08-31	4.53	4.64	4.46	4.58	163600
2001-09-04	4.63	4.63	4.44	4.44	487200
2001-09-05	4.56	4.58	4.48	4.56	642400
2001-09-06	4.45	4.58	4.38	4.50	248800
2001-09-07	4.47	4.65	4.45	4.64	423600
2001-09-10	4.60	4.63	4.49	4.51	155600
2001-09-17	4.17	4.18	3.73	3.77	1453600
2001-09-18	3.58	3.80	3.52	3.75	1447200
2001-09-19	3.75	3.81	3.38	3.74	766800
2001-09-20	3.51	3.69	3.50	3.54	590400
2001-09-21	3.40	3.69	3.24	3.58	516800
2001-09-24	3.69	3.86	3.61	3.85	358400
2001-09-25	3.81	4.09	3.78	4.09	291600
2001-09-26	4.10	4.35	4.10	4.25	584800
2001-09-27	4.23	4.27	4.18	4.26	526800
2001-09-28	4.29	4.34	4.09	4.10	1131600
2001-10-01	4.00	4.24	4.00	4.20	665200
2001-10-02	4.16	4.30	4.16	4.19	476000
2001-10-03	4.19	4.26	4.16	4.24	139600
2001-10-04	4.18	4.30	4.15	4.18	273200
2001-10-05	4.26	4.26	4.14	4.16	138400
2001-10-08	4.10	4.24	4.04	4.16	272800
2001-10-09	4.12	4.71	4.12	4.70	751600
2001-10-10	4.67	4.79	4.58	4.69	350400
2001-10-11	4.78	4.78	4.60	4.65	118400
2001-10-12	4.63	4.83	4.42	4.83	291600
2001-10-15	4.76	4.81	4.61	4.81	133600
2001-10-16	4.82	4.82	4.70	4.75	137200
2001-10-17	4.79	4.80	4.49	4.59	119600
2001-10-18	4.64	4.64	4.35	4.40	118000
2001-10-19	4.46	4.69	4.31	4.69	205200
2001-10-22	4.69	4.69	4.33	4.58	132400
2001-10-23	4.49	4.55	4.49	4.55	165200
2001-10-24	4.50	4.74	4.45	4.60	337600
2001-10-25	4.58	4.64	4.13	4.25	598800
2001-10-26	4.28	4.68	4.27	4.56	1033200
2001-10-29	4.68	4.69	4.46	4.54	194800
2001-10-30	4.53	4.94	4.40	4.80	886400
2001-10-31	4.78	5.25	4.78	5.12	1122000
2001-11-01	5.14	5.21	4.94	5.00	476000
2001-11-02	4.92	5.07	4.85	4.97	94400
2001-11-05	4.99	5.16	4.99	5.14	226800
2001-11-06	5.02	5.40	5.01	5.31	358000
2001-11-07	5.27	5.42	5.08	5.12	298400
2001-11-08	5.20	5.23	4.76	4.88	277600
2001-11-09	4.89	4.93	4.76	4.90	219200
2001-11-12	5.08	5.08	4.82	5.00	380000
2001-11-13	5.00	5.09	4.89	5.01	494400
2001-11-14	5.04	5.51	4.88	5.46	1106000
2001-11-15	5.49	5.81	5.44	5.50	880400
2001-11-16	5.56	5.92	5.53	5.90	1386000
2001-11-19	5.91	6.20	5.90	6.12	1252800
2001-11-20	6.15	6.15	5.97	6.00	461600
2001-11-21	6.00	6.00	5.80	5.98	132800
2001-11-23	5.99	5.99	5.88	5.91	54800
2001-11-26	5.98	6.15	5.89	6.10	486000
2001-11-27	6.00	6.61	5.84	6.38	1014800
2001-11-28	6.50	6.69	6.31	6.51	1212000
2001-11-29	6.52	6.63	6.33	6.40	738000
2001-11-30	6.36	6.59	6.35	6.39	557200
2001-12-03	6.50	6.50	6.29	6.38	476400
2001-12-04	6.37	6.48	6.01	6.18	697600
2001-12-05	6.13	6.23	5.63	5.79	1148800
2001-12-06	5.85	6.34	5.81	6.30	1016000
2001-12-07	6.31	6.98	6.30	6.79	2800000
2001-12-10	7.20	7.33	6.30	6.43	5149200
2001-12-11	6.27	6.75	5.88	6.29	2756000
2001-12-12	6.36	6.74	6.20	6.73	1096000
2001-12-13	6.57	7.04	6.54	6.83	835600
2001-12-14	6.95	7.17	6.91	6.94	725600
2001-12-17	7.01	7.34	6.95	7.07	1388800
2001-12-18	7.05	7.46	7.05	7.31	1685600
2001-12-19	7.29	7.50	7.16	7.39	1656000
2001-12-20	7.38	7.47	7.27	7.29	738800
2001-12-21	7.26	7.33	6.90	7.33	839200
2001-12-24	7.26	7.50	7.19	7.48	143600
2001-12-26	7.40	7.48	7.38	7.42	514400
2001-12-27	7.48	7.48	6.98	6.99	941600
2001-12-28	6.88	7.57	6.82	7.48	1118800
2001-12-31	7.44	7.66	7.38	7.59	1035600
2002-01-02	7.68	7.68	7.16	7.42	524800
2002-01-03	7.45	7.50	7.05	7.25	440800
2002-01-04	7.16	7.33	7.15	7.27	466000
2002-01-07	7.28	7.33	7.09	7.12	374400
2002-01-08	7.00	7.21	7.00	7.21	436800
2002-01-09	7.24	7.38	7.10	7.14	533600
2002-01-10	7.23	7.36	6.93	7.33	393200
2002-01-11	7.25	7.31	6.93	6.98	469200
2002-01-14	6.73	6.78	6.22	6.73	1977200
2002-01-15	6.50	6.88	6.37	6.85	982000
2002-01-16	6.73	7.33	6.73	7.29	1763200
2002-01-17	7.35	7.87	7.31	7.76	2234000
2002-01-18	7.75	7.95	7.56	7.60	2656000
2002-01-22	7.67	7.82	7.45	7.74	764400
2002-01-23	7.66	7.75	7.38	7.60	436400
2002-01-24	7.60	7.75	7.41	7.52	638400
2002-01-25	7.48	7.75	7.36	7.71	776000
2002-01-28	7.75	8.03	7.62	7.96	2532000
2002-01-29	8.00	8.25	7.95	8.05	2500800
2002-01-30	8.10	8.21	7.62	8.00	894400
2002-01-31	8.14	8.25	8.03	8.10	1326000
2002-02-01	8.05	8.08	7.95	7.99	385600
2002-02-04	8.05	8.20	7.36	7.50	2078800
2002-02-05	7.38	7.41	6.85	7.18	3056000
2002-02-06	7.20	7.24	6.85	7.02	1047600
2002-02-07	7.05	7.50	7.00	7.35	1302800
2002-02-08	7.32	7.75	7.32	7.68	1857600
2002-02-11	7.72	7.99	7.59	7.81	1118000
2002-02-12	7.88	8.10	7.78	7.97	1505600
2002-02-13	8.04	8.05	7.70	7.94	3115200
2002-02-14	7.99	8.30	7.95	8.11	17071200
2002-02-15	8.19	8.23	8.09	8.17	1664000
2002-02-19	8.20	8.20	8.09	8.16	1926400
2002-02-20	8.16	8.34	8.16	8.28	1471600
2002-02-21	8.31	8.36	7.93	8.04	1204400
2002-02-22	8.04	8.41	7.97	8.36	1977200
2002-02-25	8.45	8.68	8.42	8.62	2154800
2002-02-26	8.70	8.70	8.47	8.53	726800
2002-02-27	8.57	8.87	8.57	8.82	1731200
2002-02-28	8.83	8.91	8.72	8.91	1161600
2002-03-01	8.85	9.46	8.83	9.28	2101200
2002-03-04	9.50	9.53	9.06	9.09	4334400
2002-03-05	9.15	9.18	8.48	8.55	3356400
2002-03-06	8.67	8.70	8.20	8.65	2046400
2002-03-07	8.77	9.16	8.77	8.90	1904800
2002-03-08	8.92	9.09	8.83	8.95	898400
2002-03-11	8.95	8.97	8.59	8.63	1647200
2002-03-12	8.44	8.80	8.13	8.74	2168400
2002-03-13	8.75	8.95	8.64	8.87	644400
2002-03-14	8.93	8.94	8.74	8.84	349200
2002-03-15	8.75	9.16	8.75	9.01	652000
2002-03-18	9.15	9.33	8.52	8.81	1238400
2002-03-19	8.82	8.82	8.46	8.53	1326400
2002-03-20	8.50	8.60	8.40	8.52	511200
2002-03-21	8.51	8.87	8.50	8.87	657200
2002-03-22	8.74	9.00	8.74	8.77	447200
2002-03-25	8.76	8.89	8.48	8.60	639600
2002-03-26	8.61	8.80	8.53	8.78	301600
2002-03-27	8.64	8.65	8.50	8.55	1756000
2002-03-28	8.55	8.86	8.50	8.76	797200
2002-04-01	8.74	8.75	8.23	8.66	1174000
2002-04-02	8.58	8.83	8.57	8.75	319200
2002-04-03	8.65	8.69	8.27	8.65	2787600
2002-04-04	8.49	8.80	8.49	8.74	388400
2002-04-05	8.75	8.86	8.64	8.78	427200
2002-04-08	8.83	8.88	8.52	8.83	535600
2002-04-09	8.85	9.25	8.82	9.23	1519200
2002-04-10	9.24	9.63	9.23	9.63	1119200
2002-04-11	9.50	9.70	9.45	9.63	788000
2002-04-12	9.58	9.69	9.56	9.64	351200
2002-04-15	9.59	9.64	9.47	9.56	490800
2002-04-16	9.62	9.62	9.20	9.28	762800
2002-04-17	9.28	9.37	9.04	9.29	724000
2002-04-18	9.34	9.67	9.26	9.66	1178000
2002-04-19	9.60	10.15	9.60	10.05	1903200
2002-04-22	10.05	10.17	9.78	9.85	1281600
2002-04-23	9.91	9.95	9.40	9.41	2456800
2002-04-24	9.40	9.78	9.27	9.63	1577200
2002-04-25	9.56	9.65	9.35	9.50	3809200
2002-04-26	9.59	9.59	9.45	9.50	866800
2002-04-29	9.59	9.59	9.45	9.51	1020800
2002-04-30	9.59	9.61	9.42	9.61	1124400
2002-05-01	9.62	9.85	9.56	9.63	1259200
2002-05-02	9.63	10.31	9.63	10.23	980000
2002-05-03	10.37	10.44	10.03	10.32	1220800
2002-05-06	10.35	10.37	9.71	9.76	695200
2002-05-07	9.74	9.95	9.59	9.91	411600
2002-05-08	9.95	10.09	9.81	10.00	748400
2002-05-09	9.99	10.00	9.33	9.38	1093600
2002-05-10	9.35	9.35	8.53	9.25	3672400
2002-05-13	9.20	9.72	9.04	9.63	1070000
2002-05-14	9.70	9.79	9.16	9.19	1558400
2002-05-15	9.21	9.25	8.95	9.02	1206800
2002-05-16	8.97	9.31	8.95	9.02	1236000
2002-05-17	9.00	9.06	8.73	8.88	1708000
2002-05-20	8.74	8.84	8.44	8.49	1622000
2002-05-21	8.44	8.63	7.83	7.95	3688000
2002-05-22	8.00	9.10	8.00	8.97	4122800
2002-05-23	9.15	9.15	8.70	8.88	1632400
2002-05-24	8.78	9.17	8.78	9.11	641200
2002-05-28	9.01	9.19	8.75	8.83	621200
2002-05-29	8.84	8.87	8.50	8.57	832800
2002-05-30	8.53	8.94	8.44	8.78	696400
2002-05-31	8.95	9.17	8.67	9.02	612400
2002-06-03	9.12	9.12	8.15	8.27	1951600
2002-06-04	8.39	8.41	7.94	8.00	1492000
2002-06-05	8.06	8.10	7.92	8.00	929600
2002-06-06	8.02	8.05	7.86	7.86	764000
2002-06-07	7.43	7.93	7.41	7.73	2052000
2002-06-10	7.68	8.19	7.68	8.15	1306400
2002-06-11	8.21	8.47	8.19	8.28	1100400
2002-06-12	8.21	8.30	7.92	8.04	718400
2002-06-13	8.04	8.22	7.90	7.90	714800
2002-06-14	7.88	7.92	7.53	7.81	844400
2002-06-17	7.92	8.45	7.92	8.41	520800
2002-06-18	8.44	8.68	8.38	8.61	1416800
2002-06-19	8.51	8.95	8.15	8.81	1210000
2002-06-20	8.69	8.85	8.47	8.50	494000
2002-06-21	8.53	8.74	8.46	8.60	447600
2002-06-24	8.54	8.86	8.39	8.74	760400
2002-06-25	8.74	8.74	8.44	8.45	405600
2002-06-26	8.45	8.48	8.10	8.23	412400
2002-06-27	8.30	8.50	8.16	8.49	629800
2002-06-28	8.33	9.16	8.32	9.08	1322600
2002-07-01	9.08	9.21	8.25	8.29	561600
2002-07-02	8.21	8.39	7.70	7.84	565600
2002-07-03	7.81	8.01	7.26	7.93	645600
2002-07-05	8.02	8.35	8.02	8.35	195000
2002-07-08	8.12	8.82	8.10	8.44	729600
2002-07-09	8.50	8.67	8.09	8.13	368200
2002-07-10	8.25	8.42	8.07	8.13	400400
2002-07-11	8.05	8.19	7.84	8.18	399400
2002-07-12	8.28	8.32	7.90	7.90	203800
2002-07-15	8.13	8.18	7.65	8.10	468800
2002-07-16	8.05	8.23	7.75	7.88	331400
2002-07-17	8.04	8.05	7.30	7.56	571000
2002-07-18	7.56	7.64	7.18	7.18	412400
2002-07-19	7.04	7.25	6.85	7.10	514600
2002-07-22	7.13	7.23	6.39	6.48	727400
2002-07-23	6.57	6.69	5.95	6.27	677000
2002-07-24	5.65	6.90	5.50	6.90	817600
2002-07-25	6.74	6.93	6.32	6.68	1027600
2002-07-26	6.84	7.13	6.69	7.03	504400
2002-07-29	7.30	8.05	7.25	7.87	854600
2002-07-30	7.88	8.00	7.50	7.98	528000
2002-07-31	7.81	8.00	7.65	7.80	301800
2002-08-01	7.70	8.02	7.66	7.97	361600
2002-08-02	8.00	8.00	7.48	7.48	656800
2002-08-05	7.50	7.60	7.19	7.30	333600
2002-08-06	7.27	7.90	7.27	7.86	544600
2002-08-07	7.83	7.83	7.48	7.64	542600
2002-08-08	7.46	8.63	7.43	8.35	1565600
2002-08-09	8.12	9.04	8.08	8.60	865600
2002-08-12	8.64	8.67	8.10	8.42	574800
2002-08-13	8.45	8.50	8.25	8.33	459200
2002-08-14	8.33	8.75	8.08	8.64	510800
2002-08-15	8.68	8.76	8.58	8.73	494000
2002-08-16	8.63	8.78	8.55	8.60	341800
2002-08-19	8.51	8.62	8.38	8.49	610800
2002-08-20	8.47	8.55	8.30	8.44	687400
2002-08-21	8.58	9.38	8.57	9.30	1793800
2002-08-22	9.75	9.83	9.50	9.66	1686600
2002-08-23	9.88	10.01	9.21	9.38	1439200
2002-08-26	9.56	9.57	9.25	9.41	773600
2002-08-27	9.41	9.76	9.35	9.45	838200
2002-08-28	9.30	9.45	8.43	8.85	1257800
2002-08-29	8.41	9.17	8.38	9.09	694800
2002-08-30	9.13	9.24	8.88	9.15	193600
2002-09-03	8.98	9.15	8.65	8.73	424200
2002-09-04	8.68	9.12	8.68	9.00	809000
2002-09-05	9.11	9.22	8.85	9.01	263200
2002-09-06	9.00	9.60	9.00	9.56	649600
2002-09-09	9.50	9.71	9.34	9.70	379400
2002-09-10	9.73	9.80	9.37	9.50	548800
2002-09-11	9.52	9.75	9.51	9.68	655000
2002-09-12	9.72	9.72	9.35	9.42	762400
2002-09-13	9.35	10.06	9.26	10.06	846800
2002-09-16	10.18	10.43	9.94	10.07	1389000
2002-09-17	10.25	10.34	9.58	9.71	792000
2002-09-18	9.67	9.68	9.06	9.30	1011600
2002-09-19	9.21	9.50	8.79	8.82	837600
2002-09-20	8.80	9.10	8.72	8.80	704200
2002-09-23	8.70	8.88	8.52	8.82	663800
2002-09-24	8.71	9.01	8.66	8.81	598600
2002-09-25	8.98	9.36	8.90	9.21	828000
2002-09-26	9.10	9.40	9.10	9.32	416600
2002-09-27	9.33	9.48	9.08	9.10	412400
2002-09-30	9.11	9.50	8.84	9.44	639200
2002-10-01	9.59	9.62	9.00	9.38	581400
2002-10-02	9.38	9.83	9.26	9.35	851400
2002-10-03	9.39	9.93	9.39	9.86	911600
2002-10-04	9.84	9.87	9.52	9.70	571200
2002-10-07	9.71	9.71	9.01	9.11	550400
2002-10-08	9.08	9.10	8.92	9.03	533400
2002-10-09	8.55	9.40	8.52	9.21	1157200
2002-10-10	9.25	9.25	8.75	8.97	943200
2002-10-11	9.13	9.25	8.88	8.90	854600
2002-10-14	8.82	9.11	8.81	9.00	533000
2002-10-15	9.38	9.80	9.18	9.38	611200
2002-10-16	9.49	9.49	9.15	9.42	633200
2002-10-17	9.75	10.00	9.51	9.93	988200
2002-10-18	10.00	10.01	9.72	9.83	559600
2002-10-21	9.84	10.77	9.00	10.57	2146200
2002-10-22	10.86	11.13	9.71	10.22	3046400
2002-10-23	9.10	10.19	8.58	10.00	4506800
2002-10-24	10.21	10.37	9.56	9.86	769000
2002-10-25	9.76	10.09	9.59	9.93	666000
2002-10-28	9.81	10.09	9.50	9.72	729000
2002-10-29	9.55	9.75	9.38	9.74	505400
2002-10-30	9.66	10.20	9.59	10.10	662000
2002-10-31	9.91	10.50	9.90	10.37	757800
2002-11-01	10.23	10.48	10.03	10.20	667800
2002-11-04	10.25	10.50	9.90	10.00	628600
2002-11-05	9.94	10.09	9.83	10.08	380600
2002-11-06	10.22	10.31	9.80	10.08	751800
2002-11-07	9.95	10.10	9.53	9.65	609200
2002-11-08	9.73	9.74	9.31	9.43	740800
2002-11-11	9.50	9.50	9.00	9.05	606200
2002-11-12	9.10	9.23	8.79	8.94	1419000
2002-11-13	8.95	8.99	8.63	8.63	985800
2002-11-14	8.65	9.31	8.63	9.30	734200
2002-11-15	9.19	9.30	8.93	9.24	452600
2002-11-18	9.10	9.24	8.95	8.97	549400
2002-11-19	8.90	9.12	8.89	9.03	558200
2002-11-20	8.99	9.08	8.80	8.80	519400
2002-11-21	8.90	9.30	8.71	9.24	657400
2002-11-22	9.27	9.38	9.08	9.28	267400
2002-11-25	9.29	9.44	8.97	9.13	488000
2002-11-26	9.08	9.19	9.03	9.13	395200
2002-11-27	9.11	9.51	9.11	9.50	315000
2002-11-29	9.44	9.51	9.22	9.28	226600
2002-12-02	9.41	9.53	9.27	9.35	326800
2002-12-03	9.27	9.40	9.09	9.17	344200
2002-12-04	9.18	9.21	9.00	9.16	374200
2002-12-05	9.06	9.17	8.93	8.97	387200
2002-12-06	8.88	9.05	8.83	8.95	331400
2002-12-09	8.90	8.97	8.62	8.62	563600
2002-12-10	8.75	8.94	8.69	8.90	350000
2002-12-11	8.83	8.95	8.65	8.76	221400
2002-12-12	8.88	8.90	8.67	8.83	315400
2002-12-13	8.74	8.80	8.33	8.34	392400
2002-12-16	8.34	8.65	8.33	8.43	547400
2002-12-17	8.43	8.62	8.17	8.20	406600
2002-12-18	8.20	8.20	7.73	7.86	898000
2002-12-19	7.75	7.80	7.50	7.63	1803400
2002-12-20	7.63	8.10	7.57	8.10	1014200
2002-12-23	8.02	8.47	7.92	8.33	641600
2002-12-24	8.27	8.33	7.98	8.00	254600
2002-12-26	8.00	8.13	7.55	7.67	768000
2002-12-27	7.70	7.74	7.31	7.57	664200
2002-12-30	7.51	7.92	7.51	7.92	837600
2002-12-31	8.04	8.19	7.87	7.93	579400
2003-01-02	8.04	8.42	7.80	8.41	1256800
2003-01-03	8.41	8.56	8.10	8.22	443400
2003-01-06	8.25	8.25	7.88	8.03	1511800
2003-01-07	8.13	8.48	8.12	8.36	1014400
2003-01-08	8.24	8.43	7.75	8.32	1406000
2003-01-09	8.40	8.63	8.32	8.51	617400
2003-01-10	8.35	8.74	8.26	8.42	535400
2003-01-13	8.30	8.49	8.30	8.37	796800
2003-01-14	8.35	8.53	8.27	8.48	329400
2003-01-15	8.43	8.72	8.26	8.64	487600
2003-01-16	8.70	8.70	8.31	8.51	579000
2003-01-17	8.31	8.50	8.30	8.38	753200
2003-01-21	8.39	8.60	8.17	8.20	824400
2003-01-22	8.20	8.25	7.96	8.10	654400
2003-01-23	8.40	8.43	8.00	8.14	683400
2003-01-24	8.13	8.13	7.93	7.96	579400
2003-01-27	7.92	8.23	7.88	8.03	601200
2003-01-28	8.08	8.21	7.88	8.08	1096000
2003-01-29	8.08	8.25	8.00	8.18	692400
2003-01-30	8.25	8.31	8.03	8.03	591000
2003-01-31	8.02	8.20	8.00	8.15	667800
2003-02-03	8.11	8.27	8.08	8.25	333800
2003-02-04	8.23	8.26	8.00	8.06	480000
2003-02-05	8.08	8.24	7.88	8.01	646800
2003-02-06	8.05	8.05	7.93	7.95	256600
2003-02-07	7.95	8.01	7.55	7.63	792600
2003-02-10	7.70	7.86	7.35	7.86	539200
2003-02-11	7.85	8.02	7.62	7.89	387200
2003-02-12	7.85	8.05	7.50	7.75	1349200
2003-02-13	7.70	7.75	7.39	7.64	770400
2003-02-14	7.58	8.10	7.58	8.10	567800
2003-02-18	8.07	8.34	7.80	8.17	951600
2003-02-19	8.19	8.27	7.98	7.99	363400
2003-02-20	8.08	8.08	7.78	7.85	252800
2003-02-21	7.84	8.27	7.69	8.27	561200
2003-02-24	8.25	8.26	7.88	7.99	688600
2003-02-25	7.94	8.24	7.86	8.18	330600
2003-02-26	8.14	8.55	8.10	8.44	558800
2003-02-27	8.43	8.64	8.43	8.59	975600
2003-02-28	8.61	8.75	8.50	8.52	413000
2003-03-03	8.68	8.75	8.44	8.46	779600
2003-03-04	8.34	8.58	8.34	8.47	793600
2003-03-05	8.47	8.69	8.36	8.60	360400
2003-03-06	8.55	8.68	8.49	8.65	458800
2003-03-07	8.55	8.69	8.38	8.53	1203600
2003-03-10	8.45	8.50	8.33	8.35	494800
2003-03-11	8.40	8.50	8.05	8.23	542200
2003-03-12	8.26	8.45	8.12	8.43	430600
2003-03-13	8.46	8.97	8.46	8.94	699800
2003-03-14	8.81	8.81	7.84	8.23	3152400
2003-03-17	8.16	8.78	8.06	8.73	1229200
2003-03-18	8.85	9.02	8.70	8.98	867200
2003-03-19	9.03	9.15	8.95	9.13	518000
2003-03-20	9.08	9.55	9.00	9.55	773200
2003-03-21	9.63	9.71	9.50	9.63	934800
2003-03-24	9.44	9.50	9.15	9.40	487000
2003-03-25	9.34	9.49	9.26	9.32	659600
2003-03-26	9.37	9.43	9.29	9.43	636400
2003-03-27	9.34	9.45	9.13	9.44	666400
2003-03-28	9.40	9.43	8.85	8.97	1420800
2003-03-31	9.00	9.00	8.63	8.88	586600
2003-04-01	8.88	9.10	8.83	8.85	607200
2003-04-02	9.00	9.50	8.93	9.40	1030400
2003-04-03	9.43	9.76	9.43	9.63	694000
2003-04-04	9.51	9.98	9.51	9.69	797200
2003-04-07	9.76	10.11	9.65	9.71	828400
2003-04-08	9.78	9.95	9.56	9.68	275600
2003-04-09	9.68	10.16	9.36	9.40	999600
2003-04-10	9.19	9.20	8.91	9.10	1558200
2003-04-11	9.13	9.38	9.04	9.09	401600
2003-04-14	9.09	9.36	9.09	9.27	773400
2003-04-15	9.37	9.38	9.25	9.34	303400
2003-04-16	9.37	9.41	9.13	9.19	361200
2003-04-17	9.28	9.56	9.17	9.48	322000
2003-04-21	9.59	9.92	9.55	9.66	405800
2003-04-22	9.65	9.84	9.63	9.74	296600
2003-04-23	9.82	10.00	9.74	10.00	479000
2003-04-24	9.99	10.00	9.71	9.80	577800
2003-04-25	9.66	9.87	9.20	9.67	1309800
2003-04-28	9.82	9.84	9.52	9.68	442400
2003-04-29	9.61	9.73	9.61	9.63	380400
2003-04-30	9.70	9.96	9.63	9.77	520800
2003-05-01	10.30	10.74	9.90	10.61	2739400
2003-05-02	10.77	11.79	10.69	11.50	2666400
2003-05-05	11.74	11.80	11.49	11.73	1455400
2003-05-06	11.61	11.62	11.15	11.32	1278000
2003-05-07	10.88	11.49	10.75	11.11	1817400
2003-05-08	11.03	11.45	11.00	11.35	1178600
2003-05-09	11.37	11.37	11.10	11.28	866600
2003-05-12	11.36	11.47	11.25	11.38	593400
2003-05-13	11.34	11.63	11.10	11.36	764200
2003-05-14	11.35	11.35	10.73	11.03	1415600
2003-05-15	11.03	11.29	10.80	11.08	1432600
2003-05-16	10.86	11.08	10.75	10.89	1013000
2003-05-19	10.86	11.00	10.59	10.72	848800
2003-05-20	10.77	10.88	10.39	10.61	744400
2003-05-21	10.35	10.63	10.09	10.49	1268000
2003-05-22	10.50	10.60	10.43	10.50	1376600
2003-05-23	10.50	10.53	10.05	10.33	1642600
2003-05-27	10.33	10.68	10.24	10.43	2020200
2003-05-28	10.23	10.41	9.82	9.97	2655400
2003-05-29	9.58	9.85	9.15	9.28	6178400
2003-05-30	8.36	8.75	7.38	8.43	19888200
2003-06-02	8.49	8.58	7.94	8.00	5855000
2003-06-03	8.00	8.00	7.68	7.75	3657400
2003-06-04	7.84	8.26	7.78	8.17	2010400
2003-06-05	8.20	8.25	8.04	8.13	1749000
2003-06-06	8.22	8.28	8.07	8.10	1374800
2003-06-09	8.23	8.30	8.03	8.17	1448200
2003-06-10	8.62	9.05	8.58	8.95	7568800
2003-06-11	9.00	9.41	8.98	9.35	4409800
2003-06-12	9.38	9.55	9.25	9.38	1890200
2003-06-13	9.47	9.71	9.35	9.61	1442600
2003-06-16	9.78	9.79	9.27	9.46	1363000
2003-06-17	9.79	9.88	9.35	9.48	1104800
2003-06-18	9.45	9.56	9.27	9.29	698800
2003-06-19	9.18	9.32	8.81	9.14	1637200
2003-06-20	9.10	9.60	9.08	9.50	2390600
2003-06-23	9.60	9.80	9.49	9.62	2542000
2003-06-24	9.61	10.10	9.60	10.08	3080600
2003-06-25	10.25	10.64	10.08	10.15	3688600
2003-06-26	10.45	10.60	10.18	10.50	2695800
2003-06-27	10.73	10.85	10.41	10.51	1525000
2003-06-30	10.61	10.65	10.06	10.26	2344000
2003-07-01	10.23	10.64	9.77	10.55	1931200
2003-07-02	10.68	10.80	10.36	10.71	996800
2003-07-03	10.64	10.65	10.43	10.48	521200
2003-07-07	10.65	10.66	10.41	10.66	1963600
2003-07-08	10.69	10.76	10.40	10.70	1754800
2003-07-09	10.72	10.73	10.44	10.58	1982400
2003-07-10	10.53	10.65	10.30	10.50	1561800
2003-07-11	10.61	10.61	10.37	10.45	1770600
2003-07-14	10.68	10.88	10.50	10.85	3322400
2003-07-15	10.89	11.16	10.80	11.10	3687400
2003-07-16	11.08	11.17	10.88	10.96	2450600
2003-07-17	10.87	10.90	10.12	10.30	2793800
2003-07-18	9.92	10.15	9.88	10.06	4320000
2003-07-21	10.80	11.00	10.63	10.82	4784600
2003-07-22	10.75	10.91	10.65	10.76	2476400
2003-07-23	10.85	10.89	10.42	10.66	2509600
2003-07-24	10.65	11.05	10.53	10.93	3115400
2003-07-25	10.82	10.89	10.39	10.44	3405200
2003-07-28	10.51	10.63	10.22	10.30	2900600
2003-07-29	10.43	10.85	10.31	10.67	2878000
2003-07-30	10.65	10.74	10.50	10.64	2202600
2003-07-31	10.74	10.83	10.48	10.75	820600
2003-08-01	10.54	10.88	10.53	10.83	1022800
2003-08-04	10.85	10.85	10.73	10.75	657400
2003-08-05	10.85	10.85	10.73	10.76	698800
2003-08-06	10.61	10.87	10.58	10.71	635800
2003-08-07	10.58	10.80	10.37	10.43	2322000
2003-08-08	10.38	10.53	10.30	10.40	841400
2003-08-11	10.15	10.69	10.15	10.63	900400
2003-08-12	10.69	10.81	10.51	10.78	625200
2003-08-13	10.78	10.87	10.68	10.73	535200
2003-08-14	10.81	10.88	10.73	10.88	510200
2003-08-15	10.81	10.88	10.73	10.83	294800
2003-08-18	10.90	10.91	10.69	10.80	629000
2003-08-19	10.75	10.88	10.62	10.77	685400
2003-08-20	10.60	11.12	10.60	11.01	2105200
2003-08-21	10.92	11.17	10.88	10.97	773000
2003-08-22	10.90	11.08	10.83	11.02	542000
2003-08-25	11.07	11.17	10.91	10.96	729200
2003-08-26	11.02	11.02	10.81	10.88	446600
2003-08-27	10.83	10.98	10.76	10.88	516800
2003-08-28	10.78	11.04	10.78	11.03	329600
2003-08-29	11.03	11.08	11.00	11.04	328200
2003-09-02	11.07	11.50	11.00	11.40	1228400
2003-09-03	11.40	11.73	11.31	11.63	1142400
2003-09-04	11.55	11.72	11.43	11.52	470600
2003-09-05	11.43	11.65	11.33	11.35	619000
2003-09-08	11.29	11.40	11.19	11.28	1006000
2003-09-09	11.18	11.35	11.13	11.28	1005200
2003-09-10	11.26	11.31	11.23	11.25	441200
2003-09-11	11.23	11.39	11.23	11.28	260000
2003-09-12	11.28	11.45	11.25	11.37	251200
2003-09-15	11.33	11.42	11.24	11.26	403000
2003-09-16	11.24	11.32	11.17	11.24	426600
2003-09-17	11.29	11.29	11.10	11.23	695400
2003-09-18	11.12	11.18	10.93	11.04	1573600
2003-09-19	11.06	11.30	11.05	11.20	751800
2003-09-22	11.14	11.18	10.89	10.92	774600
2003-09-23	10.88	11.30	10.85	11.26	645600
2003-09-24	11.27	11.30	11.13	11.20	468000
2003-09-25	11.24	11.29	11.13	11.19	929400
2003-09-26	11.14	11.21	10.92	10.99	764400
2003-09-29	10.94	11.07	10.61	10.88	494800
2003-09-30	10.80	10.85	10.64	10.66	815200
2003-10-01	10.63	11.00	10.51	11.00	673000
2003-10-02	11.01	11.01	10.80	10.85	260200
2003-10-03	10.92	11.13	10.90	11.13	918400
2003-10-06	11.13	11.19	10.88	11.12	485800
2003-10-07	11.10	11.10	10.60	10.90	1711400
2003-10-08	10.87	10.99	10.80	10.82	363800
2003-10-09	10.79	10.95	10.76	10.85	444800
2003-10-10	10.90	10.94	10.75	10.87	211800
2003-10-13	10.87	11.01	10.70	11.00	523000
2003-10-14	11.00	11.07	10.90	11.05	278600
2003-10-15	11.08	11.18	11.00	11.13	420000
2003-10-16	11.11	11.35	11.11	11.26	375400
2003-10-17	11.26	11.34	11.15	11.22	396400
2003-10-20	11.23	11.35	11.07	11.11	355600
2003-10-21	11.01	11.47	11.01	11.30	607000
2003-10-22	11.23	11.23	10.95	10.98	1087600
2003-10-23	11.25	11.46	10.88	11.25	903200
2003-10-24	11.15	11.40	11.05	11.30	483800
2003-10-27	11.30	11.50	11.30	11.44	1088400
2003-10-28	11.49	11.65	11.47	11.58	594800
2003-10-29	11.56	12.15	11.46	12.15	1313600
2003-10-30	12.18	12.38	11.82	12.08	1366800
2003-10-31	12.04	12.24	11.83	11.88	524200
2003-11-03	11.88	12.13	11.82	11.93	651000
2003-11-04	11.90	12.00	11.74	11.77	643200
2003-11-05	11.75	11.94	11.70	11.91	873200
2003-11-06	11.89	11.92	11.74	11.82	398400
2003-11-07	11.80	11.85	11.57	11.80	642400
2003-11-10	11.86	11.90	11.51	11.66	289800
2003-11-11	11.59	11.92	11.51	11.89	709400
2003-11-12	11.93	12.06	11.93	12.05	1292600
2003-11-13	12.03	12.98	12.00	12.55	2192200
2003-11-14	12.35	12.50	12.12	12.19	997600
2003-11-17	12.15	12.26	11.93	12.02	561000
2003-11-18	12.13	12.18	11.88	11.95	402200
2003-11-19	11.90	12.06	11.65	12.04	625400
2003-11-20	12.04	12.06	11.84	12.03	505200
2003-11-21	12.05	12.05	11.85	11.98	489000
2003-11-24	11.90	12.17	11.83	12.12	564400
2003-11-25	12.14	12.18	11.97	12.01	459000
2003-11-26	11.98	12.05	11.91	11.94	441200
2003-11-28	11.90	11.98	11.81	11.81	459800
2003-12-01	11.82	11.97	11.77	11.87	1005000
2003-12-02	11.94	11.94	11.69	11.69	534000
2003-12-03	11.78	11.94	11.68	11.76	707400
2003-12-04	11.84	11.87	11.58	11.71	637200
2003-12-05	11.63	11.80	11.55	11.77	713400
2003-12-08	11.79	11.85	11.68	11.77	616200
2003-12-09	11.82	11.88	11.49	11.50	463800
2003-12-10	11.57	11.73	11.47	11.57	618400
2003-12-11	11.62	11.69	11.03	11.27	2060400
2003-12-12	11.28	11.40	10.93	11.04	1385800
2003-12-15	11.29	11.93	11.25	11.50	3248400
2003-12-16	11.42	11.98	11.37	11.82	2510800
2003-12-17	11.81	12.50	11.72	12.44	1752200
2003-12-18	12.43	12.87	12.43	12.70	2222400
2003-12-19	12.91	12.93	12.36	12.60	1038800
2003-12-22	11.43	11.81	11.23	11.50	4120200
2003-12-23	11.41	11.68	11.38	11.48	1485200
2003-12-24	11.55	11.55	11.33	11.38	526800
2003-12-26	11.40	11.44	11.35	11.39	424000
2003-12-29	11.44	11.73	11.38	11.73	700800
2003-12-30	11.66	11.89	11.61	11.63	898000
2003-12-31	11.61	11.70	11.32	11.56	855200
2004-01-02	11.56	11.68	11.45	11.51	532000
2004-01-05	11.58	11.75	11.52	11.68	536600
2004-01-06	11.73	11.81	11.60	11.69	747400
2004-01-07	11.73	12.06	11.62	11.87	763600
2004-01-08	11.93	12.12	11.86	12.05	673400
2004-01-09	12.05	12.05	11.85	11.87	820600
2004-01-12	11.92	11.95	11.82	11.89	573400
2004-01-13	11.93	11.93	11.63	11.74	476200
2004-01-14	11.58	11.75	11.56	11.74	342400
2004-01-15	11.80	11.81	11.44	11.64	1072600
2004-01-16	11.70	11.73	11.46	11.51	697600
2004-01-20	11.50	12.30	11.50	12.26	1351200
2004-01-21	12.13	12.50	12.04	12.50	779600
2004-01-22	12.43	12.55	12.26	12.27	278000
2004-01-23	12.37	12.37	12.16	12.34	202400
2004-01-26	12.26	12.38	12.13	12.26	469200
2004-01-27	12.24	12.53	12.17	12.38	844200
2004-01-28	12.43	12.49	12.08	12.15	441000
2004-01-29	12.20	12.33	12.02	12.18	206800
2004-01-30	12.28	12.43	12.20	12.33	288400
2004-02-02	12.43	12.60	12.18	12.22	587000
2004-02-03	12.32	12.32	11.66	12.08	999800
2004-02-04	12.58	13.13	12.38	12.86	3412600
2004-02-05	13.10	13.19	12.80	12.86	867800
2004-02-06	12.85	13.08	12.78	13.02	1029400
2004-02-09	13.13	13.25	12.99	13.08	407600
2004-02-10	13.23	13.44	12.90	13.44	1052800
2004-02-11	13.45	13.61	13.29	13.44	774800
2004-02-12	13.40	13.50	13.28	13.40	418600
2004-02-13	13.49	13.58	13.33	13.38	344400
2004-02-17	13.38	13.50	13.38	13.45	498200
2004-02-18	13.50	13.50	13.15	13.25	660200
2004-02-19	13.26	13.41	12.80	12.89	421200
2004-02-20	12.82	13.22	12.58	13.12	584600
2004-02-23	13.11	13.11	12.72	12.77	242600
2004-02-24	12.71	13.13	12.60	13.05	373800
2004-02-25	13.01	13.34	12.98	13.33	390400
2004-02-26	13.20	13.33	13.11	13.24	348000
2004-02-27	13.24	13.34	13.08	13.13	534000
2004-03-01	13.18	13.19	13.00	13.08	678000
2004-03-02	13.02	13.24	13.00	13.20	787800
2004-03-03	13.12	13.13	12.94	13.00	500600
2004-03-04	13.00	13.16	13.00	13.10	542600
2004-03-05	13.10	13.25	13.00	13.11	436200
2004-03-08	13.12	13.55	13.02	13.20	503800
2004-03-09	13.20	13.41	13.15	13.21	752400
2004-03-10	13.17	13.40	12.97	13.01	317600
2004-03-11	12.97	13.20	12.81	12.90	555400
2004-03-12	13.08	13.15	12.88	13.00	461000
2004-03-15	12.97	13.06	12.73	12.73	490600
2004-03-16	12.84	12.96	12.77	12.90	342600
2004-03-17	13.03	13.43	12.99	13.29	510600
2004-03-18	13.54	13.75	13.38	13.55	1188400
2004-03-19	13.59	14.03	13.58	13.90	1431600
2004-03-22	13.88	13.93	13.39	13.53	741000
2004-03-23	13.61	14.13	13.56	13.97	967200
2004-03-24	13.94	14.83	13.93	14.56	2055000
2004-03-25	14.66	14.66	14.39	14.63	1235000
2004-03-26	14.65	14.94	14.40	14.50	626200
2004-03-29	14.50	14.78	14.41	14.78	716400
2004-03-30	14.79	14.79	13.70	14.17	3157000
2004-03-31	14.19	14.50	14.02	14.39	899200
2004-04-01	14.43	14.95	14.29	14.44	1292800
2004-04-02	14.58	14.78	14.35	14.38	617400
2004-04-05	14.36	14.49	14.22	14.28	974200
2004-04-06	14.21	14.25	14.06	14.17	633800
2004-04-07	14.15	14.24	13.94	14.11	428600
2004-04-08	14.19	14.25	13.95	14.00	327800
2004-04-12	14.07	14.41	14.00	14.38	519400
2004-04-13	14.41	15.06	14.38	14.67	2463400
2004-04-14	14.53	14.73	14.33	14.59	1245400
2004-04-15	14.61	14.77	14.00	14.35	534000
2004-04-16	14.33	14.54	14.23	14.52	471600
2004-04-19	14.41	14.84	14.38	14.80	441800
2004-04-20	14.74	15.19	14.69	14.77	1394000
2004-04-21	15.33	15.49	14.67	14.97	1410000
2004-04-22	15.05	15.25	14.90	15.20	1046000
2004-04-23	15.25	15.59	15.14	15.52	1374400
2004-04-26	15.58	15.82	15.50	15.60	1230200
2004-04-27	15.68	15.75	15.53	15.73	721000
2004-04-28	15.73	15.73	15.18	15.24	490200
2004-04-29	15.25	15.28	14.78	14.92	744000
2004-04-30	14.91	15.05	14.60	14.75	441200
2004-05-03	14.60	15.25	14.60	15.12	764600
2004-05-04	15.05	15.45	14.95	15.08	1186000
2004-05-05	15.12	15.20	14.88	14.89	809800
2004-05-06	15.00	15.00	14.63	14.70	837000
2004-05-07	14.60	14.76	14.13	14.25	1130200
2004-05-10	14.13	14.16	13.30	13.63	1224400
2004-05-11	13.53	14.00	13.53	13.99	866800
2004-05-12	14.00	14.00	13.46	14.00	907000
2004-05-13	14.00	14.00	13.64	13.77	294200
2004-05-14	13.71	14.22	13.63	14.12	1038400
2004-05-17	13.96	14.12	13.70	13.95	439600
2004-05-18	13.79	14.15	13.77	14.12	256800
2004-05-19	14.20	14.41	13.91	13.97	439800
2004-05-20	14.09	14.38	13.88	14.21	539000
2004-05-21	14.26	14.62	14.26	14.56	679000
2004-05-24	14.58	14.80	14.50	14.52	903000
2004-05-25	14.59	15.10	14.54	15.03	647000
2004-05-26	15.03	15.10	14.88	14.96	448000
2004-05-27	15.02	15.13	14.88	14.99	503400
2004-05-28	14.88	15.01	14.88	14.99	625000
2004-06-01	14.89	15.12	14.89	15.12	686400
2004-06-02	15.08	15.28	15.04	15.24	410200
2004-06-03	15.12	15.19	15.00	15.03	441200
2004-06-04	15.10	15.37	15.10	15.37	739200
2004-06-07	15.44	15.54	15.36	15.53	515200
2004-06-08	15.42	15.50	15.30	15.40	1080400
2004-06-09	15.38	15.43	15.14	15.16	648400
2004-06-10	15.24	15.24	14.66	14.78	1186600
2004-06-14	14.86	14.87	14.54	14.76	679800
2004-06-15	14.77	14.94	14.60	14.60	992600
2004-06-16	14.71	14.96	14.66	14.69	843000
2004-06-17	14.73	14.94	14.58	14.90	613600
2004-06-18	14.97	15.17	14.86	14.97	573200
2004-06-21	15.09	15.13	14.81	14.88	1094800
2004-06-22	14.84	15.25	14.73	15.24	729200
2004-06-23	15.25	15.53	15.21	15.40	1032600
2004-06-24	16.03	16.38	15.90	16.02	2444800
2004-06-25	16.02	16.15	15.89	16.05	1531600
2004-06-28	16.14	16.34	16.05	16.15	1362200
2004-06-29	16.24	16.28	16.07	16.08	1054800
2004-06-30	16.18	16.75	16.01	16.60	1936600
2004-07-01	16.50	16.69	16.30	16.64	2701200
2004-07-02	16.94	17.07	16.58	16.64	3556800
2004-07-06	17.18	17.26	16.07	16.32	1989600
2004-07-07	16.43	16.53	16.24	16.38	1154400
2004-07-08	16.25	16.34	16.10	16.19	736400
2004-07-09	16.10	16.42	16.08	16.42	1188200
2004-07-12	16.28	16.60	16.21	16.59	1255600
2004-07-13	16.60	16.77	16.50	16.62	460400
2004-07-14	16.57	16.78	16.40	16.75	939400
2004-07-15	16.66	16.87	16.59	16.81	829800
2004-07-16	16.88	16.96	16.74	16.75	705600
2004-07-19	16.87	16.87	16.37	16.50	689400
2004-07-20	16.53	16.80	16.38	16.80	612400
2004-07-21	16.87	16.90	16.52	16.57	532200
2004-07-22	16.50	16.66	16.08	16.40	553800
2004-07-23	16.45	16.45	15.91	16.06	916600
2004-07-26	16.10	16.14	15.74	15.99	997400
2004-07-27	16.59	17.62	16.30	17.55	5106200
2004-07-28	17.48	18.43	17.43	18.17	2892600
2004-07-29	18.37	18.59	18.22	18.57	1781600
2004-07-30	18.51	18.51	17.95	18.00	1269400
2004-08-02	17.92	18.82	17.72	18.64	1475600
2004-08-03	18.68	18.68	18.25	18.51	1136800
2004-08-04	18.57	18.57	18.07	18.22	719400
2004-08-05	18.32	18.42	17.96	17.96	424000
2004-08-06	17.86	17.90	17.29	17.64	582000
2004-08-09	17.56	17.95	17.54	17.73	695400
2004-08-10	17.84	18.23	17.82	18.19	959000
2004-08-11	18.19	18.45	17.93	18.45	728800
2004-08-12	18.45	18.46	18.07	18.27	527600
2004-08-13	18.16	18.62	18.15	18.30	560400
2004-08-16	18.32	18.59	18.20	18.57	661800
2004-08-17	18.63	19.21	18.55	18.79	1539000
2004-08-18	18.72	19.08	18.62	18.95	764600
2004-08-19	18.91	18.99	18.33	18.34	1163000
2004-08-20	18.55	19.10	18.45	18.74	1182400
2004-08-23	18.75	18.89	18.55	18.89	975200
2004-08-24	18.85	19.13	18.77	18.97	723800
2004-08-25	19.05	19.52	18.77	19.39	840800
2004-08-26	19.42	19.69	19.19	19.19	670200
2004-08-27	19.40	19.56	19.21	19.48	469400
2004-08-30	19.58	19.60	19.15	19.46	573600
2004-08-31	19.35	19.54	19.31	19.43	453000
2004-09-01	19.54	19.91	19.40	19.59	892600
2004-09-02	19.63	19.79	19.55	19.65	836800
2004-09-03	19.70	19.83	19.62	19.71	559800
2004-09-07	19.77	19.91	19.55	19.64	1387400
2004-09-08	19.48	19.48	18.25	18.37	4489000
2004-09-09	18.66	19.55	18.61	19.29	2678000
2004-09-10	19.29	19.49	19.23	19.42	821000
2004-09-13	19.48	19.87	19.22	19.37	1034600
2004-09-14	19.40	19.50	18.78	19.14	1826000
2004-09-15	19.05	19.10	18.74	18.85	1377800
2004-09-16	18.87	19.36	18.87	19.20	569600
2004-09-17	19.45	19.55	18.91	19.53	879000
2004-09-20	19.63	19.63	19.39	19.41	735600
2004-09-21	19.47	19.90	19.37	19.85	642400
2004-09-22	19.95	20.09	19.60	19.93	1208800
2004-09-23	20.04	20.05	19.87	19.94	1350000
2004-09-24	19.99	20.38	19.95	20.13	841800
2004-09-27	20.07	20.09	19.79	19.79	848200
2004-09-28	19.79	20.09	19.63	19.95	583000
2004-09-29	20.00	20.02	19.77	19.85	670600
2004-09-30	19.87	20.24	19.60	20.20	1120000
2004-10-01	20.25	20.37	19.98	20.08	634400
2004-10-04	20.16	20.98	20.03	20.78	1136400
2004-10-05	20.91	20.91	20.31	20.35	1271600
2004-10-06	20.30	20.35	19.83	19.99	1566600
2004-10-07	20.04	20.07	19.41	19.60	1132400
2004-10-08	19.57	19.94	19.43	19.65	891200
2004-10-11	19.60	19.68	19.21	19.34	547400
2004-10-12	19.28	19.56	19.02	19.48	508800
2004-10-13	19.45	19.75	19.06	19.51	1303400
2004-10-14	19.52	19.80	19.43	19.51	459200
2004-10-15	19.81	21.23	19.79	21.08	3359400
2004-10-18	21.20	21.20	20.63	21.20	1332800
2004-10-19	21.21	21.55	20.96	21.15	689400
2004-10-20	21.20	21.20	20.65	20.83	751800
2004-10-21	20.73	21.00	20.61	20.72	604200
2004-10-22	20.67	20.78	20.33	20.37	454600
2004-10-25	20.46	20.49	19.94	20.13	924000
2004-10-26	19.55	20.10	19.08	19.97	3516000
2004-10-27	19.95	21.10	19.86	21.09	2383400
2004-10-28	20.87	21.15	20.73	20.94	1105400
2004-10-29	20.82	20.96	20.43	20.77	528000
2004-11-01	20.63	20.75	20.31	20.46	832800
2004-11-02	20.36	20.89	20.21	20.61	683200
2004-11-03	20.64	21.00	20.59	20.72	819600
2004-11-04	24.57	26.99	24.53	26.11	14363000
2004-11-05	25.89	26.11	25.27	25.45	2872200
2004-11-08	25.19	25.41	24.89	25.14	1590400
2004-11-09	25.01	25.50	24.76	25.42	1361200
2004-11-10	25.50	25.50	24.94	25.35	840600
2004-11-11	25.15	26.04	25.15	25.77	1029600
2004-11-12	25.77	26.08	25.67	25.89	628000
2004-11-15	26.03	27.71	26.03	26.83	2377000
2004-11-16	26.70	27.78	26.57	27.42	1826200
2004-11-17	27.38	28.19	25.71	26.39	4152400
2004-11-18	26.33	26.69	26.06	26.50	816000
2004-11-19	26.41	26.73	25.93	26.05	849600
2004-11-22	25.77	26.56	25.69	26.29	871600
2004-11-23	26.34	26.94	26.34	26.83	718200
2004-11-24	27.00	27.21	26.36	26.47	749600
2004-11-26	26.73	26.75	26.39	26.50	180200
2004-11-29	26.70	26.70	26.10	26.59	454800
2004-11-30	26.55	26.61	26.13	26.39	379600
2004-12-01	26.36	27.08	26.28	27.02	585000
2004-12-02	27.09	27.17	26.75	26.89	597200
2004-12-03	26.72	27.13	26.53	26.87	874200
2004-12-06	26.79	27.02	26.63	26.79	389800
2004-12-07	26.77	26.93	26.21	26.21	518000
2004-12-08	26.21	26.54	26.13	26.25	618000
2004-12-09	26.10	26.25	25.96	26.15	762000
2004-12-10	26.00	26.48	25.97	26.24	398400
2004-12-13	26.24	26.36	25.54	26.30	716600
2004-12-14	26.99	27.20	26.75	27.12	1083400
2004-12-15	27.08	27.60	26.90	27.07	736800
2004-12-16	27.13	27.14	26.64	26.94	444000
2004-12-17	26.79	26.92	26.60	26.73	528200
2004-12-20	26.69	27.14	26.54	27.09	477600
2004-12-21	27.15	27.92	26.77	27.81	737000
2004-12-22	27.93	30.42	27.84	29.94	4483000
2004-12-23	30.18	30.18	29.55	30.10	890800
2004-12-27	30.03	30.25	29.80	30.05	557800
2004-12-28	30.18	31.20	30.14	31.17	1224400
2004-12-29	31.10	31.20	30.41	30.75	747000
2004-12-30	30.68	31.16	30.30	30.32	708800
2004-12-31	30.55	30.55	30.03	30.28	413800
2005-01-03	30.13	30.22	29.65	29.80	1138400
2005-01-04	29.98	30.58	29.01	29.25	1808600
2005-01-05	29.27	29.60	28.88	29.22	1007200
2005-01-06	29.38	29.95	29.08	29.73	640000
2005-01-07	29.89	29.99	29.47	29.91	727200
2005-01-10	30.05	30.10	29.29	29.56	777400
2005-01-11	29.45	29.88	28.90	29.75	696200
2005-01-12	29.64	29.78	29.21	29.70	654200
2005-01-13	29.70	30.60	29.55	30.43	984800
2005-01-14	30.52	31.39	30.39	31.14	1090600
2005-01-18	31.22	32.39	30.95	32.20	1973800
2005-01-19	32.24	34.06	32.23	33.69	3848600
2005-01-20	33.60	33.96	33.02	33.63	1656200
2005-01-21	33.14	33.37	32.18	32.42	1882600
2005-01-24	32.50	32.75	31.80	32.13	1166600
2005-01-25	32.20	32.44	31.55	31.92	945400
2005-01-26	32.05	33.07	31.95	32.60	1261000
2005-01-27	32.68	32.94	32.10	32.21	762600
2005-01-28	32.41	32.41	31.68	32.36	632600
2005-01-31	32.39	32.89	32.29	32.80	661400
2005-02-01	32.82	33.67	32.50	33.44	1331600
2005-02-02	33.55	34.85	33.29	34.37	1902000
2005-02-03	32.62	34.25	31.39	33.25	6801400
2005-02-04	33.54	34.48	33.18	34.45	1520800
2005-02-07	35.06	35.25	34.20	34.84	1435000
2005-02-08	35.00	35.71	34.57	34.74	1378600
2005-02-09	34.90	34.90	33.82	33.84	1333000
2005-02-10	33.62	33.76	32.75	32.96	1756400
2005-02-11	32.88	33.61	32.09	33.34	1033200
2005-02-14	33.38	33.56	32.88	32.95	1236600
2005-02-15	32.88	33.46	32.80	33.05	701200
2005-02-16	33.07	33.89	32.78	33.48	1114800
2005-02-17	32.88	33.10	32.47	32.54	1171200
2005-02-18	32.66	32.67	31.38	31.44	2531600
2005-02-22	31.05	31.25	29.55	29.89	3285000
2005-02-23	29.89	30.67	29.80	30.59	1574000
2005-02-24	30.59	31.05	30.14	30.96	969200
2005-02-25	30.75	31.75	29.37	30.12	5700400
2005-02-28	29.91	30.41	29.35	30.18	2617600
2005-03-01	30.18	30.92	30.08	30.59	1607000
2005-03-02	30.45	30.90	29.76	30.18	1835800
2005-03-03	30.29	30.90	29.94	30.60	888800
2005-03-04	30.83	30.83	30.23	30.47	1258000
2005-03-07	30.34	30.65	30.05	30.18	1081200
2005-03-08	30.28	30.40	29.75	30.00	551000
2005-03-09	30.00	30.18	27.43	28.74	2665700
2005-03-10	28.75	29.28	28.08	28.97	1067500
2005-03-11	29.14	29.54	28.90	29.02	633900
2005-03-14	29.01	29.90	28.95	29.56	859100
2005-03-15	29.87	31.00	29.66	30.62	1815700
2005-03-16	30.60	31.06	30.16	30.44	1033500
2005-03-17	30.48	31.10	30.19	30.40	604600
2005-03-18	29.96	30.84	29.71	30.42	1029500
2005-03-21	30.71	30.98	29.82	29.85	481000
2005-03-22	30.09	30.49	29.50	29.69	507500
2005-03-23	29.70	30.67	29.05	30.13	920000
2005-03-24	30.16	30.88	29.83	30.48	596500
2005-03-28	30.69	30.82	29.44	29.60	440200
2005-03-29	29.48	30.05	28.79	29.22	738300
2005-03-30	29.05	30.09	28.92	29.92	526800
2005-03-31	29.79	30.01	28.94	29.38	843800
2005-04-01	29.37	31.10	29.37	30.87	1026000
2005-04-04	30.77	30.98	29.88	30.40	1289100
2005-04-05	30.55	31.00	30.40	30.89	603300
2005-04-06	31.00	31.43	30.26	30.65	786300
2005-04-07	30.57	30.76	29.78	30.11	756600
2005-04-08	30.00	30.05	29.42	29.75	538600
2005-04-11	29.58	30.80	29.53	30.23	1016300
2005-04-12	30.28	32.48	30.17	32.25	2285600
2005-04-13	32.43	34.22	32.17	33.35	1910600
2005-04-14	33.49	33.65	32.18	32.50	1809900
2005-04-15	32.34	32.81	31.94	31.94	794500
2005-04-18	32.19	32.71	31.91	32.37	1014200
2005-04-19	32.73	33.34	32.08	32.62	1493200
2005-04-20	32.69	32.69	31.52	31.85	876700
2005-04-21	32.30	32.50	31.26	32.07	708900
2005-04-22	32.25	32.27	30.67	31.10	922100
2005-04-25	31.50	32.38	31.01	32.36	782100
2005-04-26	31.70	32.51	31.45	32.01	1234500
2005-04-27	31.97	31.97	30.35	30.82	866600
2005-04-28	30.53	31.73	30.10	30.77	1313500
2005-04-29	31.19	31.77	30.98	31.50	863600
2005-05-02	31.75	32.64	31.63	32.49	786100
2005-05-03	32.35	32.60	31.61	31.78	694800
2005-05-04	31.65	33.39	31.63	33.19	777700
2005-05-05	33.32	33.52	32.52	33.19	586500
2005-05-06	33.49	33.75	32.58	32.90	674300
2005-05-09	32.90	33.57	32.50	33.57	970000
2005-05-10	33.40	33.94	33.08	33.36	699400
2005-05-11	33.54	33.85	32.50	33.12	348500
2005-05-12	33.20	33.47	32.12	32.48	596600
2005-05-13	32.64	32.83	31.41	31.84	666100
2005-05-16	31.89	32.41	31.52	32.41	504000
2005-05-17	32.06	32.40	31.97	32.33	392500
2005-05-18	32.60	34.61	32.44	34.01	1631800
2005-05-19	34.46	34.98	33.80	34.56	1182500
2005-05-20	34.75	34.79	33.13	33.84	841800
2005-05-23	34.06	34.20	33.30	33.57	539800
2005-05-24	33.49	33.59	32.06	32.37	1375700
2005-05-25	32.18	32.50	31.16	31.34	1104000
2005-05-26	31.27	31.96	31.23	31.67	776700
2005-05-27	31.80	31.80	30.52	30.95	1008000
2005-05-31	30.76	32.57	30.67	32.54	2185000
2005-06-01	32.72	32.79	31.12	31.12	1847900
2005-06-02	31.32	32.56	31.12	32.28	1050000
2005-06-03	32.11	32.61	31.60	32.21	712900
2005-06-06	32.14	32.53	31.67	31.90	553600
2005-06-07	31.82	32.37	31.16	31.26	673300
2005-06-08	31.50	31.79	30.83	31.02	638800
2005-06-09	30.80	31.43	30.17	31.30	751700
2005-06-10	31.27	31.30	30.67	30.91	294400
2005-06-13	30.78	31.34	30.56	31.27	398800
2005-06-14	31.27	31.58	31.13	31.38	510900
2005-06-15	31.25	31.45	30.25	30.65	773900
2005-06-16	30.75	31.22	30.49	31.22	783900
2005-06-17	31.34	31.49	31.03	31.40	748200
2005-06-20	31.16	31.36	30.80	31.15	552700
2005-06-21	31.10	31.25	30.00	30.09	923300
2005-06-22	30.10	34.57	30.01	34.20	4649100
2005-06-23	33.92	35.19	33.75	34.46	2690800
2005-06-24	34.23	35.00	34.04	34.80	2818200
2005-06-27	34.70	34.74	33.70	34.49	1845700
2005-06-28	34.75	35.80	34.42	35.50	1514500
2005-06-29	35.90	36.76	35.87	36.61	1358200
2005-06-30	36.65	36.75	36.09	36.50	1179200
2005-07-01	36.59	36.67	35.70	36.67	783400
2005-07-05	36.57	37.09	36.02	36.67	571600
2005-07-06	36.58	36.65	35.65	36.26	793900
2005-07-07	35.80	36.94	35.75	36.81	543900
2005-07-08	37.00	38.44	36.85	37.95	1010700
2005-07-11	38.07	38.65	37.80	38.14	833500
2005-07-12	38.10	38.69	37.87	38.60	447200
2005-07-13	38.72	38.75	37.82	38.02	939900
2005-07-14	38.20	38.20	37.28	37.83	765900
2005-07-15	37.73	38.31	37.73	37.77	336600
2005-07-18	37.72	38.24	36.38	36.52	1100800
2005-07-19	36.50	37.12	35.76	36.12	1027900
2005-07-20	36.10	36.49	35.65	36.17	584100
2005-07-21	36.21	36.21	35.65	35.84	705000
2005-07-22	35.92	36.75	35.50	36.24	572500
2005-07-25	36.73	37.05	36.03	36.12	640300
2005-07-26	36.16	36.49	35.52	36.08	306100
2005-07-27	36.33	36.34	35.32	35.62	509300
2005-07-28	35.75	37.92	35.37	36.59	1123200
2005-07-29	36.95	37.25	35.51	35.75	625400
2005-08-01	35.81	36.49	35.48	36.41	620300
2005-08-02	36.30	37.24	35.91	36.65	808900
2005-08-03	36.59	37.22	36.50	36.68	768600
2005-08-04	36.92	37.11	35.76	36.61	983900
2005-08-05	36.69	37.39	36.40	36.48	1317800
2005-08-08	36.74	37.19	36.20	36.46	620100
2005-08-09	36.55	36.89	36.31	36.63	316500
2005-08-10	36.84	37.64	36.52	37.26	589300
2005-08-11	37.13	37.80	37.09	37.52	738200
2005-08-12	37.43	37.59	36.43	36.97	434900
2005-08-15	37.06	37.17	36.60	37.15	405100
2005-08-16	37.16	37.16	36.42	36.73	419700
2005-08-17	36.57	36.99	36.06	36.92	528600
2005-08-18	36.91	37.09	36.12	36.48	399200
2005-08-19	36.67	36.67	35.85	36.16	426000
2005-08-22	36.16	36.29	35.17	35.35	472300
2005-08-23	35.36	35.75	34.70	35.34	412800
2005-08-24	35.52	35.83	35.01	35.49	367500
2005-08-25	35.55	35.64	34.66	35.06	581400
2005-08-26	34.80	35.05	34.15	34.65	806100
2005-08-29	33.76	35.11	33.00	34.91	1154800
2005-08-30	35.50	35.50	33.79	34.44	1696100
2005-08-31	34.34	34.74	33.32	34.08	1123500
2005-09-01	33.90	34.16	33.11	33.50	727800
2005-09-02	33.36	33.99	33.11	33.73	511900
2005-09-06	33.75	34.19	33.17	33.92	785400
2005-09-07	34.13	34.78	33.50	34.47	906400
2005-09-08	34.45	35.19	34.09	34.93	797900
2005-09-09	35.18	35.18	34.12	34.21	536800
2005-09-12	34.11	34.45	33.68	33.71	529500
2005-09-13	33.59	33.86	32.46	32.56	1044000
2005-09-14	32.55	32.66	31.04	31.25	1857000
2005-09-15	31.40	31.88	31.07	31.21	1681200
2005-09-16	32.28	32.55	31.11	32.12	1715100
2005-09-19	32.29	32.60	32.00	32.25	540300
2005-09-20	32.39	32.39	31.05	31.17	913700
2005-09-21	31.05	31.67	30.21	31.00	1375900
2005-09-22	30.92	31.84	30.72	31.44	1361900
2005-09-23	31.36	31.47	30.75	31.22	729300
2005-09-26	31.17	32.00	31.07	31.52	898700
2005-09-27	31.15	31.45	30.62	31.36	1664900
2005-09-28	31.23	31.92	31.12	31.24	789500
2005-09-29	31.20	32.44	30.38	31.30	1367300
2005-09-30	31.49	31.49	30.85	31.11	602400
2005-10-03	31.04	31.15	30.34	30.57	840600
2005-10-04	30.87	31.70	30.61	30.90	863000
2005-10-05	30.75	30.95	29.49	29.54	873400
2005-10-06	29.51	30.13	28.70	29.29	1610100
2005-10-07	29.11	29.48	28.65	29.05	1754000
2005-10-10	29.12	29.18	28.46	28.59	630400
2005-10-11	28.46	28.84	28.06	28.44	1573300
2005-10-12	28.30	28.49	27.13	27.55	1434700
2005-10-13	27.38	27.38	26.65	27.12	1168400
2005-10-14	27.00	28.13	26.89	28.01	820700
2005-10-17	27.92	28.36	27.30	27.66	1077800
2005-10-18	27.60	27.75	26.35	26.52	920000
2005-10-19	26.40	27.62	25.53	27.15	3478000
2005-10-20	27.25	27.64	26.66	27.07	1113300
2005-10-21	27.40	27.84	27.25	27.63	839100
2005-10-24	27.63	28.94	27.63	28.76	929400
2005-10-25	28.70	28.70	27.62	27.67	1304100
2005-10-26	27.50	27.75	26.23	26.30	1281700
2005-10-27	26.27	28.79	26.10	27.45	3456500
2005-10-28	27.65	29.80	27.50	28.91	1873400
2005-10-31	29.26	30.15	28.93	29.55	1079600
2005-11-01	29.60	29.66	29.00	29.16	687600
2005-11-02	29.05	29.94	28.76	29.29	1093700
2005-11-03	29.50	30.71	29.31	29.65	1224200
2005-11-04	29.80	30.46	29.72	30.43	899900
2005-11-07	30.60	30.80	30.18	30.65	607300
2005-11-08	30.75	31.00	30.60	30.62	910300
2005-11-09	30.60	30.78	30.34	30.44	400400
2005-11-10	30.27	31.41	30.24	31.24	607600
2005-11-11	31.21	31.43	30.83	30.90	267900
2005-11-14	30.96	31.29	30.75	31.12	231000
2005-11-15	31.07	31.07	30.33	30.40	319700
2005-11-16	30.33	30.73	30.05	30.38	361000
2005-11-17	30.49	30.82	30.06	30.61	533400
2005-11-18	30.73	30.98	30.46	30.83	365200
2005-11-21	30.90	32.15	30.74	31.95	578400
2005-11-22	31.88	32.98	31.83	32.87	575700
2005-11-23	32.82	33.67	32.17	33.40	512500
2005-11-25	33.47	33.84	33.38	33.41	354800
2005-11-28	33.08	33.95	33.08	33.31	731700
2005-11-29	33.25	33.60	33.14	33.32	603700
2005-11-30	33.19	33.60	33.01	33.17	611400
2005-12-01	33.33	33.75	33.14	33.52	567200
2005-12-02	33.48	33.58	32.88	33.03	439100
2005-12-05	33.35	33.50	32.74	32.87	595400
2005-12-06	32.79	33.48	32.40	32.52	870400
2005-12-07	32.40	33.01	32.04	32.07	707400
2005-12-08	32.20	32.21	31.61	31.84	709600
2005-12-09	31.86	32.20	31.48	32.06	299500
2005-12-12	32.14	32.62	31.90	32.38	252100
2005-12-13	32.35	32.86	31.89	32.73	523200
2005-12-14	32.75	33.20	32.41	32.63	383700
2005-12-15	32.59	32.96	32.00	32.51	302000
2005-12-16	32.56	32.57	31.90	32.08	188000
2005-12-19	31.99	32.36	31.43	31.55	382700
2005-12-20	31.50	31.60	31.23	31.31	353700
2005-12-21	31.32	32.08	31.25	31.80	339500
2005-12-22	31.47	32.10	31.02	32.04	222100
2005-12-23	31.85	32.38	31.76	32.28	236200
2005-12-27	32.31	32.50	31.74	32.10	260800
2005-12-28	32.21	32.86	32.17	32.78	287500
2005-12-29	32.86	33.15	32.36	32.83	328700
2005-12-30	32.69	32.98	32.51	32.95	288800
2006-01-03	33.10	33.84	32.98	33.77	1148800
2006-01-04	33.92	33.96	32.96	33.27	459200
2006-01-05	33.27	33.81	33.24	33.40	324800
2006-01-06	33.67	33.84	33.29	33.77	364400
2006-01-09	33.80	34.06	33.35	34.04	572800
2006-01-10	33.83	34.12	33.39	33.71	506000
2006-01-11	33.59	33.75	33.00	33.12	616600
2006-01-12	33.16	33.25	32.78	32.90	370900
2006-01-13	32.78	32.81	31.74	32.01	758000
2006-01-17	32.39	32.49	31.78	32.40	779900
2006-01-18	32.12	32.48	31.28	32.01	522000
2006-01-19	32.17	32.25	31.52	31.82	439300
2006-01-20	31.97	32.03	31.38	31.46	446400
2006-01-23	31.67	31.70	30.78	30.95	780200
2006-01-24	30.90	31.09	29.59	31.03	2018000
2006-01-25	31.00	31.85	31.00	31.43	1033000
2006-01-26	31.56	32.18	31.43	31.82	782000
2006-01-27	32.00	32.25	31.78	32.06	517000
2006-01-30	31.97	32.33	31.96	32.18	607700
2006-01-31	32.00	32.29	31.96	32.09	379100
2006-02-01	32.09	32.75	31.79	32.70	772400
2006-02-02	32.72	32.73	32.21	32.48	512900
2006-02-03	32.31	32.68	32.10	32.35	304900
2006-02-06	32.23	32.50	32.00	32.10	425800
2006-02-07	32.03	32.50	31.39	32.10	693100
2006-02-08	32.39	32.87	32.25	32.37	432200
2006-02-09	32.53	33.97	32.53	33.13	1127200
2006-02-10	33.71	33.90	32.65	33.16	1551300
2006-02-13	33.16	33.22	32.34	32.51	892100
2006-02-14	32.60	33.18	31.89	32.00	1653400
2006-02-15	32.42	35.81	31.81	34.52	3653800
2006-02-16	34.22	34.49	33.67	34.40	1301100
2006-02-17	34.47	34.47	33.86	34.05	717300
2006-02-21	34.25	34.25	33.64	33.87	447500
2006-02-22	33.87	34.35	33.43	33.56	557300
2006-02-23	33.53	33.63	32.82	33.00	688100
2006-02-24	32.89	33.43	32.46	33.20	616700
2006-02-27	32.88	33.65	32.87	32.87	826600
2006-02-28	32.84	34.68	32.80	34.68	1178500
2006-03-01	34.69	34.69	34.15	34.15	938400
2006-03-02	34.00	34.16	33.35	33.73	682300
2006-03-03	33.43	33.79	33.26	33.50	463500
2006-03-06	33.56	34.62	33.55	34.30	751300
2006-03-07	37.20	39.37	37.13	38.93	5153100
2006-03-08	38.44	38.45	36.50	36.85	1910100
2006-03-09	37.00	38.08	36.88	36.92	744900
2006-03-10	37.40	37.46	36.87	37.19	384300
2006-03-13	37.30	38.05	37.04	37.71	663800
2006-03-14	37.61	37.83	37.00	37.46	478200
2006-03-15	38.14	38.64	37.90	38.34	776400
2006-03-16	38.60	38.95	38.03	38.45	671500
2006-03-17	38.51	39.81	38.46	39.70	687100
2006-03-20	39.83	40.09	39.31	39.57	1417300
2006-03-21	39.78	40.04	39.22	39.99	975800
2006-03-22	40.10	40.47	39.78	40.25	856600
2006-03-23	40.36	40.36	39.54	39.94	904800
2006-03-24	39.95	40.87	39.62	40.18	502500
2006-03-27	40.32	41.15	40.21	41.00	538400
2006-03-28	40.82	41.30	40.67	40.88	398600
2006-03-29	41.00	42.40	40.88	42.12	1082000
2006-03-30	42.24	42.74	42.09	42.48	1478500
2006-03-31	42.62	42.75	41.89	42.18	691300
2006-04-03	42.54	42.55	42.04	42.26	577600
2006-04-04	42.35	42.35	41.26	41.45	804100
2006-04-05	41.60	41.65	40.40	40.60	954800
2006-04-06	40.46	41.49	40.11	41.37	892500
2006-04-07	41.67	41.90	40.85	41.11	517500
2006-04-10	41.41	41.82	40.51	41.67	1024900
2006-04-11	41.70	41.91	40.50	41.21	588900
2006-04-12	41.02	41.20	40.17	40.54	445400
2006-04-13	39.95	40.96	39.80	40.84	398000
2006-04-17	40.91	41.34	40.41	40.81	292800
2006-04-18	41.01	42.03	41.01	41.75	414800
2006-04-19	42.17	43.66	41.88	43.46	1155600
2006-04-20	43.45	43.83	43.07	43.59	739400
2006-04-21	43.70	43.80	42.85	43.30	451200
2006-04-24	43.30	43.39	42.52	43.25	519400
2006-04-25	42.00	42.54	40.90	41.03	1779000
2006-04-26	40.96	41.34	40.40	40.66	798800
2006-04-27	40.62	41.98	40.61	41.51	916500
2006-04-28	41.67	41.79	40.50	40.72	680800
2006-05-01	40.67	42.14	40.67	41.32	1296200
2006-05-02	41.70	41.70	39.63	40.60	1003200
2006-05-03	40.35	40.90	40.11	40.42	734100
2006-05-04	40.53	40.92	39.94	40.40	861100
2006-05-05	40.37	41.16	40.05	41.09	1087300
2006-05-08	41.22	42.29	41.15	41.88	761800
2006-05-09	41.94	42.65	41.53	41.73	846200
2006-05-10	41.85	42.12	41.30	41.84	462200
2006-05-11	41.88	41.88	40.66	40.85	512100
2006-05-12	40.61	40.66	39.55	39.79	533400
2006-05-15	39.59	39.87	38.65	39.11	1067100
2006-05-16	39.06	39.64	38.50	38.60	855400
2006-05-17	38.27	38.45	37.60	37.81	659700
2006-05-18	37.82	38.28	37.00	37.05	448700
2006-05-19	37.47	37.47	36.00	36.85	1038400
2006-05-22	36.65	37.84	35.65	37.57	1499000
2006-05-23	37.70	39.02	37.65	38.12	1452700
2006-05-24	38.00	38.24	36.20	36.70	1170900
2006-05-25	36.75	38.32	36.75	38.01	1033800
2006-05-26	37.94	38.75	37.70	38.70	612900
2006-05-30	39.24	39.60	38.53	38.64	895000
2006-05-31	38.79	39.48	38.24	38.43	1219200
2006-06-01	38.52	39.47	38.52	39.43	706100
2006-06-02	39.49	39.94	38.57	38.88	510400
2006-06-05	38.97	38.97	37.90	38.16	376500
2006-06-06	38.07	38.25	37.06	37.49	684600
2006-06-07	37.47	37.86	37.22	37.44	511900
2006-06-08	37.19	37.50	36.04	37.32	863500
2006-06-09	37.35	37.95	36.57	36.73	616600
2006-06-12	36.64	37.10	35.09	35.22	885900
2006-06-13	35.10	35.85	34.45	35.11	1403200
2006-06-14	35.20	35.84	34.90	35.38	768700
2006-06-15	35.53	36.88	35.53	36.22	885700
2006-06-16	36.12	36.40	34.89	35.13	996700
2006-06-19	35.25	35.66	34.72	35.00	584100
2006-06-20	34.96	36.04	34.82	35.70	467400
2006-06-21	35.83	37.22	35.52	36.52	773600
2006-06-22	36.60	36.63	36.06	36.53	413200
2006-06-23	36.55	36.76	36.19	36.64	423800
2006-06-26	36.64	37.10	35.55	35.98	610700
2006-06-27	35.89	35.96	34.82	35.21	657200
2006-06-28	34.98	38.79	34.65	37.99	2785700
2006-06-29	37.74	38.66	37.67	38.13	731400
2006-06-30	38.38	38.98	38.30	38.78	555000
2006-07-03	39.00	39.27	38.32	39.06	272500
2006-07-05	38.86	39.32	38.06	39.09	672700
2006-07-06	38.95	39.55	38.74	38.86	685500
2006-07-07	38.74	38.78	38.00	38.26	514000
2006-07-10	38.27	39.09	38.27	38.49	295504
2006-07-11	38.40	38.51	37.45	37.95	999808
2006-07-12	37.98	38.80	37.85	37.91	398172
2006-07-13	37.74	37.74	36.41	36.44	494736
2006-07-14	36.30	36.44	34.97	35.56	737320
2006-07-17	35.37	36.39	35.36	35.93	344812
2006-07-18	36.03	36.67	34.82	35.25	673042
2006-07-19	36.44	38.08	35.71	37.73	950566
2006-07-20	37.88	37.88	36.09	36.31	424722
2006-07-21	36.28	36.39	35.04	35.45	512270
2006-07-24	35.45	36.82	35.45	36.65	356839
2006-07-25	36.44	37.82	35.32	37.33	743217
2006-07-26	37.59	38.00	35.83	36.22	543247
2006-07-27	34.00	34.05	29.48	32.06	8418376
2006-07-28	32.81	34.20	32.71	33.43	1726382
2006-07-31	34.12	34.26	32.85	33.07	843123
2006-08-01	32.91	33.51	32.38	32.62	530207
2006-08-02	33.01	34.00	32.91	33.15	841501
2006-08-03	32.84	33.95	32.03	33.71	751364
2006-08-04	33.70	34.06	32.75	33.36	575220
2006-08-07	33.16	33.40	32.50	33.11	360527
2006-08-08	33.03	33.82	32.88	33.10	366543
2006-08-09	33.46	34.00	33.06	33.11	683652
2006-08-10	32.81	33.87	32.36	33.73	932067
2006-08-11	33.86	33.91	33.29	33.82	474383
2006-08-14	33.96	34.38	33.61	34.21	1032786
2006-08-15	34.40	34.88	34.27	34.82	744980
2006-08-16	34.95	35.68	34.67	35.49	571532
2006-08-17	35.29	35.75	35.17	35.68	918340
2006-08-18	35.61	35.80	34.93	35.08	596115
2006-08-21	34.85	35.18	34.61	35.01	478783
2006-08-22	34.93	35.20	34.74	35.02	364224
2006-08-23	34.93	35.06	33.72	33.94	593327
2006-08-24	33.94	34.35	33.38	33.59	823564
2006-08-25	33.42	33.49	33.03	33.17	1673690
2006-08-28	33.09	33.66	33.05	33.46	555241
2006-08-29	33.44	33.44	33.04	33.31	603324
2006-08-30	33.43	33.63	33.02	33.46	625131
2006-08-31	33.46	33.59	33.10	33.12	957966
2006-09-01	33.24	33.24	32.39	32.43	866569
2006-09-05	32.50	32.70	32.26	32.38	800570
2006-09-06	32.24	32.55	32.01	32.33	881180
2006-09-07	32.12	32.22	31.29	32.12	1289679
2006-09-08	32.02	32.17	31.65	31.77	556260
2006-09-11	31.63	31.63	30.78	31.01	1348764
2006-09-12	30.75	31.84	30.75	31.70	1537672
2006-09-13	31.52	31.84	31.35	31.69	1270414
2006-09-14	31.53	33.70	31.50	33.53	2061320
2006-09-15	33.57	34.54	33.37	34.45	1163394
2006-09-18	34.75	35.09	34.40	34.85	1362616
2006-09-19	35.00	35.76	34.94	35.70	939017
2006-09-20	35.80	36.33	35.64	36.21	884275
2006-09-21	36.38	36.82	36.03	36.29	564045
2006-09-22	36.32	36.32	35.57	35.93	553739
2006-09-25	36.15	36.69	35.77	36.62	408261
2006-09-26	36.51	36.79	35.88	36.50	393456
2006-09-27	36.50	37.71	36.40	36.58	1074336
2006-09-28	36.62	36.93	36.10	36.32	478820
2006-09-29	36.35	37.12	36.35	36.52	399696
2006-10-02	36.60	37.86	36.60	37.27	1279183
2006-10-03	37.37	37.60	36.82	37.19	455925
2006-10-04	37.07	38.25	37.04	38.10	620620
2006-10-05	38.00	39.18	38.00	39.12	773743
2006-10-06	38.86	38.92	37.70	38.04	584855
2006-10-09	37.86	38.24	36.79	38.16	532812
2006-10-10	38.26	38.42	37.71	37.90	329421
2006-10-11	37.93	38.15	37.27	37.41	447747
2006-10-12	37.41	37.85	37.23	37.83	492342
2006-10-13	37.73	40.12	37.25	39.12	1887179
2006-10-16	39.28	39.28	38.52	38.86	537292
2006-10-17	38.77	39.10	37.75	38.81	585500
2006-10-18	39.04	39.52	38.65	39.10	729000
2006-10-19	39.10	39.21	38.25	38.30	260591
2006-10-20	38.22	38.79	37.92	38.42	309433
2006-10-23	38.29	39.50	37.90	39.15	568415
2006-10-24	39.02	39.24	38.60	38.66	317414
2006-10-25	38.66	38.85	38.42	38.65	431654
2006-10-26	37.25	38.50	36.90	37.40	1626794
2006-10-27	37.17	37.72	36.62	36.88	560802
2006-10-30	36.67	37.11	36.05	36.81	687712
2006-10-31	36.66	37.60	36.34	36.57	722699
2006-11-01	36.57	37.22	36.50	36.93	533901
2006-11-02	36.61	37.20	36.12	36.71	342254
2006-11-03	36.93	37.36	36.56	36.72	352657
2006-11-06	36.97	38.15	36.92	37.65	476385
2006-11-07	37.71	37.73	37.00	37.60	415065
2006-11-08	36.82	38.18	36.82	38.14	603483
2006-11-09	38.16	38.20	37.26	37.51	437662
2006-11-10	37.74	37.74	36.91	37.13	562404
2006-11-13	37.33	37.73	37.30	37.51	561676
2006-11-14	37.50	37.57	37.01	37.30	949368
2006-11-15	37.46	38.10	37.19	37.56	1333575
2006-11-16	37.86	38.20	37.47	38.13	1214275
2006-11-17	38.20	38.38	37.75	38.08	290741
2006-11-20	38.11	39.04	38.11	38.39	464979
2006-11-21	38.49	38.68	38.10	38.36	358564
2006-11-22	38.95	39.69	38.84	39.51	838758
2006-11-24	39.35	39.64	38.98	39.23	235153
2006-11-27	39.41	39.73	38.60	38.74	680487
2006-11-28	38.57	38.95	37.74	38.16	827658
2006-11-29	37.89	38.25	37.00	37.30	1604750
2006-11-30	37.40	37.40	36.73	36.97	1749434
2006-12-01	36.76	37.50	36.60	37.35	726564
2006-12-04	37.71	39.56	37.68	39.00	1766944
2006-12-05	39.00	39.41	38.00	39.01	813095
2006-12-06	39.02	39.09	38.40	38.50	444828
2006-12-07	38.77	38.99	38.10	38.21	668840
2006-12-08	38.25	38.51	38.14	38.21	405984
2006-12-11	38.12	38.29	37.52	38.00	808417
2006-12-12	38.07	39.24	37.99	39.04	1115142
2006-12-13	39.24	40.80	38.82	39.33	2181323
2006-12-14	39.32	39.73	38.91	39.00	627334
2006-12-15	38.94	38.95	37.88	38.16	1901256
2006-12-18	39.23	42.17	39.23	41.24	4499675
2006-12-19	41.20	41.36	40.51	41.16	754881
2006-12-20	41.10	42.38	41.10	41.99	1231458
2006-12-21	42.17	42.17	40.86	41.58	747205
2006-12-22	41.38	41.56	40.62	40.72	546387
2006-12-26	40.79	41.72	40.79	41.59	381317
2006-12-27	41.71	41.99	41.30	41.93	257746
2006-12-28	41.89	42.00	41.81	41.93	287874
2006-12-29	41.79	42.11	41.38	41.62	462456
2007-01-03	41.47	42.10	40.75	41.00	855986
2007-01-04	40.93	41.44	40.62	40.95	577507
2007-01-05	40.92	40.95	40.12	40.22	1086121
2007-01-08	40.33	41.03	39.94	40.93	465089
2007-01-09	40.98	41.01	40.73	40.97	430978
2007-01-10	40.92	41.86	40.84	41.65	644536
2007-01-11	41.77	42.57	41.51	42.27	804609
2007-01-12	42.37	42.47	41.78	42.00	538429
2007-01-16	42.00	43.11	41.87	42.79	633229
2007-01-17	42.60	43.01	42.35	42.44	817931
2007-01-18	42.65	42.67	41.50	41.62	690083
2007-01-19	41.75	42.60	41.50	42.37	532103
2007-01-22	42.15	43.00	42.05	42.18	572323
2007-01-23	42.26	42.95	42.26	42.50	471475
2007-01-24	42.74	42.88	42.06	42.60	679955
2007-01-25	42.84	43.65	42.57	43.52	903871
2007-01-26	43.59	43.66	42.80	43.29	724024
2007-01-29	43.87	44.80	43.61	44.01	795354
2007-01-30	44.29	44.35	43.61	43.94	529126
2007-01-31	44.01	44.15	43.64	43.82	562769
2007-02-01	44.17	45.00	44.12	44.60	706366
2007-02-02	44.92	45.16	44.43	45.04	585679
2007-02-05	45.19	46.58	45.17	45.56	1168277
2007-02-06	45.53	46.23	44.88	45.99	1000538
2007-02-07	46.55	47.47	46.35	47.47	1559136
2007-02-08	45.46	47.10	45.35	46.23	4552030
2007-02-09	45.83	46.54	43.77	44.48	3850862
2007-02-12	44.08	44.09	42.95	43.43	1737150
2007-02-13	43.34	44.31	43.13	43.95	1269373
2007-02-14	43.95	45.71	43.95	44.81	1612638
2007-02-15	44.98	45.23	44.59	44.78	573801
2007-02-16	44.92	46.75	44.85	45.23	1802984
2007-02-20	45.53	45.98	44.92	45.84	1654697
2007-02-21	45.63	46.63	45.37	46.63	1460031
2007-02-22	46.60	47.76	46.09	47.25	1226718
2007-02-23	47.19	47.99	46.94	47.00	621972
2007-02-26	47.72	47.81	46.57	46.88	688074
2007-02-27	45.95	46.20	44.24	44.92	2073972
2007-02-28	45.00	46.87	44.94	46.63	1352879
2007-03-01	45.61	46.10	44.75	45.76	1364709
2007-03-02	45.50	46.13	45.34	45.66	1094361
2007-03-05	45.02	46.07	44.66	44.66	1192253
2007-03-06	45.01	46.36	44.76	45.95	2133151
2007-03-07	45.80	46.08	44.76	44.91	873400
2007-03-08	45.57	45.75	44.81	45.19	1052330
2007-03-09	45.69	45.69	44.64	44.89	702922
2007-03-12	44.78	44.84	44.04	44.15	1161968
2007-03-13	44.08	44.12	42.72	42.98	1588255
2007-03-14	43.31	43.31	42.15	43.10	841898
2007-03-15	43.17	43.87	43.00	43.61	480136
2007-03-16	43.60	43.76	42.85	43.22	550011
2007-03-19	43.29	43.49	42.82	43.10	758449
2007-03-20	43.05	43.56	42.88	43.23	856578
2007-03-21	43.19	43.75	42.75	43.62	670835
2007-03-22	43.48	43.97	43.19	43.55	517248
2007-03-23	43.45	43.58	42.84	43.08	697171
2007-03-26	43.17	43.65	42.60	43.40	728460
2007-03-27	43.11	43.35	42.62	42.95	781992
2007-03-28	42.60	42.92	42.02	42.43	766514
2007-03-29	42.43	42.94	42.16	42.56	407716
2007-03-30	42.38	42.60	41.86	42.42	554538
2007-04-02	42.47	42.64	42.06	42.56	488956
2007-04-03	42.59	43.71	42.59	43.63	888126
2007-04-04	43.71	44.50	43.33	44.43	1066871
2007-04-05	44.49	45.27	44.09	44.64	1124188
2007-04-09	44.96	45.92	44.89	45.86	1099102
2007-04-10	46.09	46.38	45.80	46.16	1001968
2007-04-11	46.32	48.32	46.20	48.04	2620742
2007-04-12	48.10	49.75	47.90	49.45	2902288
2007-04-13	49.59	49.59	48.65	49.34	791540
2007-04-16	49.53	49.68	48.59	49.29	885814
2007-04-17	49.00	49.42	48.76	49.22	507638
2007-04-18	49.00	49.22	48.29	49.20	773273
2007-04-19	48.85	49.49	48.68	49.05	864659
2007-04-20	49.41	49.60	48.85	49.25	505461
2007-04-23	49.36	49.36	47.84	48.21	981790
2007-04-24	48.21	48.29	47.10	47.70	1038564
2007-04-25	47.98	48.41	47.65	48.30	694351
2007-04-26	48.80	49.98	47.86	47.99	1645445
2007-04-27	47.50	47.94	47.20	47.41	1077183
2007-04-30	48.59	49.25	48.02	48.34	1606664
2007-05-01	48.58	49.71	48.53	48.96	1131816
2007-05-02	49.00	49.86	48.91	49.59	595859
2007-05-03	49.93	49.95	48.93	49.09	522124
2007-05-04	49.41	49.46	48.79	49.00	434204
2007-05-07	49.29	49.50	48.62	48.81	561815
2007-05-08	48.53	49.36	48.22	48.65	410187
2007-05-09	48.39	49.33	48.39	49.05	372781
2007-05-10	48.99	49.88	48.48	49.65	892830
2007-05-11	49.85	50.85	49.64	50.16	1521852
2007-05-14	50.36	50.36	49.36	49.52	552595
2007-05-15	49.61	50.14	49.42	49.66	445410
2007-05-16	49.55	50.47	49.55	50.30	501333
2007-05-17	50.35	50.35	49.70	49.97	874173
2007-05-18	50.18	50.18	49.75	49.99	596999
2007-05-21	49.99	50.74	49.90	50.22	553183
2007-05-22	51.27	52.25	51.20	51.95	1510490
2007-05-23	52.02	52.03	51.20	51.42	988293
2007-05-24	51.11	51.68	51.11	51.46	684037
2007-05-25	51.51	52.12	51.32	52.03	972873
2007-05-29	52.17	52.46	51.14	51.33	1149932
2007-05-30	51.01	52.94	50.96	52.74	1093732
2007-05-31	53.00	53.70	52.62	53.43	1692714
2007-06-01	53.44	54.21	53.13	54.10	708580
2007-06-04	54.01	54.38	53.40	54.20	752621
2007-06-05	54.00	54.01	53.43	53.65	2089234
2007-06-06	53.39	53.74	52.75	53.25	852029
2007-06-07	53.00	53.41	51.76	52.05	1010889
2007-06-08	51.91	52.27	51.46	51.98	1020871
2007-06-11	49.86	50.57	49.53	50.40	4249300
2007-06-12	50.35	51.20	50.19	50.34	1287823
2007-06-13	50.76	51.39	50.34	51.23	791514
2007-06-14	51.42	51.45	50.74	51.14	730493
2007-06-15	63.25	63.68	61.36	62.12	11059569
2007-06-18	62.09	62.75	61.79	62.57	1877434
2007-06-19	62.59	63.38	62.27	63.29	1188843
2007-06-20	63.22	63.40	62.81	62.85	986765
2007-06-21	62.95	63.45	62.06	62.18	672489
2007-06-22	62.05	62.25	61.60	61.60	1116705
2007-06-25	61.38	61.91	60.84	61.00	1052587
2007-06-26	60.93	61.38	60.41	60.43	801097
2007-06-27	60.50	61.15	59.71	60.52	725367
2007-06-28	60.40	60.63	59.75	59.89	1533295
2007-06-29	59.86	60.15	59.79	60.09	1833583
2007-07-02	60.03	60.41	60.01	60.14	733690
2007-07-03	60.16	60.48	60.16	60.37	517936
2007-07-05	60.58	61.00	60.05	60.36	466184
2007-07-06	60.58	60.84	60.39	60.82	376657
2007-07-09	60.66	60.86	60.60	60.80	883811
2007-07-10	60.67	60.90	60.45	60.67	579067
2007-07-11	60.64	60.64	60.22	60.34	582755
2007-07-12	60.32	60.65	60.00	60.10	899877
2007-07-13	59.99	60.10	59.77	59.98	768655
2007-07-16	59.78	60.10	59.32	59.71	633591
2007-07-17	59.71	60.00	59.65	59.81	456746
2007-07-18	59.51	60.02	59.37	59.37	525491
2007-07-19	59.72	59.84	59.00	59.29	592500
2007-07-20	59.06	59.63	58.58	58.77	745989
2007-07-23	58.85	59.15	58.53	58.83	364911
2007-07-24	58.82	59.01	58.27	58.30	406617
2007-07-25	58.29	58.79	56.16	57.59	1110685
2007-07-26	57.00	57.20	54.40	56.79	1585574
2007-07-27	58.41	58.56	57.75	57.89	2113276
2007-07-30	58.24	58.49	57.75	57.80	1022262
2007-07-31	58.22	58.23	57.35	57.50	1251134
2007-08-01	57.44	57.50	56.87	57.11	794494
2007-08-02	57.19	57.29	56.71	57.18	1537137
2007-08-03	57.24	57.40	56.79	57.19	2134713
2007-08-06	57.49	57.63	56.72	57.28	1293489
2007-08-07	56.90	57.87	56.90	57.07	592678
2007-08-08	57.45	58.50	57.30	57.91	1286150
2007-08-09	57.44	58.00	56.03	56.83	2762974
2007-08-10	56.30	56.46	54.57	56.05	1407661
2007-08-13	57.87	57.99	56.22	56.80	837278
2007-08-14	56.54	57.02	55.37	55.67	562613
2007-08-15	56.20	56.66	55.62	56.18	441053
2007-08-16	56.15	56.15	54.50	55.49	865558
2007-08-17	56.44	56.80	55.87	56.18	814486
2007-08-20	56.45	57.05	56.18	56.73	431060
2007-08-21	56.71	58.69	56.71	58.35	1089830
2007-08-22	59.03	59.52	58.41	59.10	984983
2007-08-23	59.46	59.49	58.29	58.88	586233
2007-08-24	58.96	59.03	58.66	58.85	480056
2007-08-27	58.63	58.79	58.43	58.78	253838
2007-08-28	58.51	58.92	58.50	58.59	738549
2007-08-29	58.81	58.85	58.40	58.59	336183
2007-08-30	58.34	58.65	58.25	58.37	758931
2007-08-31	58.70	59.00	58.41	58.80	682572
2007-09-04	58.80	59.00	58.56	58.85	497219
2007-09-05	58.70	58.88	58.61	58.72	808500
2007-09-06	58.68	59.75	58.68	59.65	381952
2007-09-07	59.29	59.74	59.08	59.43	338800
2007-09-10	59.47	59.64	58.93	59.30	505480
2007-09-11	59.45	59.62	59.26	59.45	333890
2007-09-12	59.29	59.48	58.92	59.42	306575
2007-09-13	59.41	59.41	58.55	58.80	585919
2007-09-14	58.51	59.41	58.51	58.89	376809
2007-09-17	58.83	59.48	58.80	59.17	242396
2007-09-18	59.40	59.84	59.09	59.66	409351
2007-09-19	59.54	60.05	59.49	60.05	281204
2007-09-20	60.02	60.15	59.76	59.96	290594
2007-09-21	60.02	60.06	59.17	59.18	470240
2007-09-24	59.20	59.20	58.52	58.68	877020
2007-09-25	58.51	58.91	57.59	58.45	929561
2007-09-26	58.48	58.75	58.00	58.67	315002
2007-09-27	58.60	59.00	58.60	58.99	586363
2007-09-28	58.95	59.12	58.90	59.02	716118
2007-10-01	58.91	59.65	58.80	59.50	379306
2007-10-02	59.49	59.49	58.90	59.10	390525
2007-10-03	58.50	59.30	58.50	59.28	292580
2007-10-04	59.25	59.49	59.10	59.35	686314
2007-10-05	59.39	59.98	59.16	59.98	510903
2007-10-08	60.12	60.33	59.95	60.33	641953
2007-10-09	60.27	60.80	60.18	60.70	638418
2007-10-10	60.65	61.24	60.65	61.00	694678
2007-10-11	61.12	61.74	61.04	61.29	739897
2007-10-12	61.41	61.41	60.94	61.16	783153
2007-10-15	61.10	61.35	60.76	61.35	287888
2007-10-16	61.29	61.50	61.27	61.42	646059
2007-10-17	61.38	61.50	60.89	61.41	695838
2007-10-18	61.27	61.45	61.25	61.32	527535
2007-10-19	61.13	61.40	61.05	61.30	459014
2007-10-22	61.08	61.72	60.95	61.48	658662
2007-10-23	61.55	61.75	61.30	61.45	425813
2007-10-24	61.40	61.55	61.35	61.45	955819
2007-10-25	61.38	62.30	61.38	61.81	1538503
2007-10-26	61.69	62.25	61.45	62.25	419260
2007-10-29	61.88	62.20	61.66	61.82	403424
2007-10-30	61.72	61.85	61.50	61.55	1012296
2007-10-31	61.74	61.77	61.62	61.75	690786
2007-11-01	61.61	61.92	61.40	61.47	1475778
2007-11-02	61.73	62.25	61.67	61.99	604007
2007-11-05	61.75	61.97	61.55	61.55	1110509
2007-11-06	61.55	61.79	61.55	61.79	609739
2007-11-07	61.66	62.00	61.53	61.58	716787
2007-11-08	61.60	61.80	61.42	61.73	443495
2007-11-09	61.60	61.73	61.02	61.25	196015
2007-11-12	61.15	61.70	60.80	60.88	378455
2007-11-13	61.07	61.37	60.82	61.07	269109
2007-11-14	61.18	61.36	60.42	60.75	406481
2007-11-15	60.51	61.51	59.71	60.00	559709
2007-11-16	60.08	60.21	58.90	59.29	760775
2007-11-19	59.01	59.25	56.92	57.52	1535627
2007-11-20	57.40	57.82	56.93	57.15	1093747
2007-11-21	57.00	57.15	56.67	56.89	557907
2007-11-23	57.04	57.40	56.85	57.33	118724
2007-11-26	56.93	58.52	56.93	58.30	775074
2007-11-27	58.35	59.13	58.07	58.60	499377
2007-11-28	58.83	59.08	58.23	58.89	285499
2007-11-29	58.80	60.49	58.72	59.40	847424
2007-11-30	59.47	59.89	59.00	59.55	277233
2007-12-03	59.30	59.91	59.06	59.21	272955
2007-12-04	59.08	59.08	58.03	58.34	299371
2007-12-05	58.52	58.78	58.44	58.51	232406
2007-12-06	58.56	59.05	58.10	58.93	288662
2007-12-07	59.24	59.60	58.88	59.50	314045
2007-12-10	59.49	60.24	59.40	59.49	424802
2007-12-11	59.52	60.02	59.15	59.47	215131
2007-12-12	59.95	60.00	59.33	59.90	483196
2007-12-13	59.59	59.81	58.97	59.65	979664
2007-12-14	59.55	59.77	59.27	59.42	662786
2007-12-17	59.32	59.76	58.86	59.10	258850
2007-12-18	59.25	59.60	59.13	59.13	187174
2007-12-19	59.23	59.45	59.00	59.11	169965
2007-12-20	59.41	59.41	59.00	59.10	493596
2007-12-21	59.31	59.40	59.11	59.19	481447
2007-12-24	59.47	59.47	59.10	59.18	166148
2007-12-26	59.23	59.78	59.23	59.50	448950
2007-12-27	59.50	59.63	59.01	59.25	291026
2007-12-28	59.24	59.85	59.01	59.33	319884
2007-12-31	59.32	59.78	59.21	59.55	203711
2008-01-02	59.37	59.73	59.00	59.57	259204
2008-01-03	59.79	59.79	59.04	59.30	384337
2008-01-04	59.10	59.20	58.48	58.74	670357
2008-01-07	58.99	58.99	57.86	57.99	981640
2008-01-08	58.01	58.33	56.48	56.63	668773
2008-01-09	56.79	56.89	54.38	55.00	1009185
2008-01-10	55.00	55.27	51.65	53.37	2930568
2008-01-11	52.64	54.34	52.01	52.32	1465194
2008-01-14	53.06	53.06	51.58	52.11	904796
2008-01-15	51.29	51.95	49.82	50.20	1483316
2008-01-16	50.95	52.00	50.65	51.41	1335681
2008-01-17	53.03	54.97	51.95	53.20	4034184
2008-01-18	53.08	55.41	52.90	55.39	1666480
2008-01-22	52.07	55.16	52.07	54.02	916199
2008-01-23	53.00	55.29	53.00	55.27	694730
2008-01-24	55.47	56.61	54.90	56.32	661421
2008-01-25	56.50	56.85	55.40	55.65	674576
2008-01-28	54.00	54.75	53.28	54.23	1336775
2008-01-29	54.77	54.77	52.47	52.89	1385377
2008-01-30	52.52	52.64	51.60	51.67	1295436
2008-01-31	51.05	52.23	51.05	52.15	1435752
2008-02-01	52.15	52.18	50.56	50.95	1451134
2008-02-04	51.18	52.22	50.55	51.34	486019
2008-02-05	50.97	51.70	50.25	51.14	1282671
2008-02-06	51.68	52.11	49.95	50.13	749629
2008-02-07	49.80	50.52	48.93	49.98	1396744
2008-02-08	50.09	50.35	49.05	49.12	815301
2008-02-11	49.15	49.49	48.07	48.21	652230
2008-02-12	48.49	49.16	48.20	48.45	894892
2008-02-13	48.72	49.14	48.46	48.99	783915
2008-02-14	49.27	49.47	48.61	48.61	768614
2008-02-15	48.64	48.69	47.44	47.49	755854
2008-02-19	48.14	48.14	47.40	47.62	806423
2008-02-20	47.59	47.89	46.17	47.27	919293
2008-02-21	47.27	47.55	45.86	46.12	654596
2008-02-22	46.07	46.85	45.53	46.77	829977
2008-02-25	48.05	48.12	45.80	46.31	642925
2008-02-26	46.28	46.79	46.02	46.72	687319
2008-02-27	46.61	47.27	46.27	47.13	1184385
2008-02-28	46.79	47.02	46.30	46.42	540441
2008-02-29	45.84	46.30	45.63	45.83	430508
2008-03-03	45.70	45.70	43.75	44.04	760169
2008-03-04	43.79	44.43	43.30	44.00	560313
2008-03-05	44.00	44.48	42.87	43.15	461356
2008-03-06	43.12	43.12	41.53	41.57	655611
2008-03-07	41.50	41.50	39.89	40.58	701135
2008-03-10	40.44	40.56	38.76	39.07	1261484
2008-03-11	39.00	41.81	39.00	41.81	1602460
2008-03-12	41.96	45.00	41.86	43.99	1381929
2008-03-13	43.50	44.18	42.43	43.96	624962
2008-03-14	44.22	44.22	40.83	41.87	836705
2008-03-17	41.20	41.27	38.86	39.00	617955
2008-03-18	39.30	41.64	39.25	41.20	765705
2008-03-19	41.18	41.18	40.07	40.76	322038
2008-03-20	40.58	41.86	40.33	41.56	521746
2008-03-24	42.76	43.33	41.44	42.20	859702
2008-03-25	42.31	47.13	42.06	44.94	3973187
2008-03-26	42.91	43.92	41.54	43.79	678218
2008-03-27	44.33	46.61	43.32	44.02	903324
2008-03-28	44.12	44.57	42.73	43.31	357014
2008-03-31	43.23	44.22	42.77	43.73	264230
2008-04-01	43.89	44.45	43.61	44.41	408927
2008-04-02	44.41	45.14	44.11	44.38	336026
2008-04-03	44.33	45.30	44.33	45.24	436130
2008-04-04	45.65	45.78	44.86	44.86	555909
2008-04-07	45.19	45.19	44.00	44.74	344387
2008-04-08	44.20	44.56	43.90	44.09	232053
2008-04-09	44.27	44.31	42.45	42.64	997187
2008-04-10	42.75	42.85	42.28	42.49	1320789
2008-04-11	42.34	42.49	41.60	42.11	801104
2008-04-14	42.16	42.76	41.94	42.04	454884
2008-04-15	42.00	42.49	41.28	41.39	450277
2008-04-16	41.97	41.97	39.90	40.05	1095699
2008-04-17	40.32	40.37	39.69	40.36	637285
2008-04-18	41.00	41.20	40.50	40.61	498326
2008-04-21	40.70	40.99	39.57	40.00	351820
2008-04-22	39.70	40.32	39.70	40.15	264081
2008-04-23	39.61	39.96	38.35	39.62	742640
2008-04-24	39.46	40.58	39.31	40.43	521302
2008-04-25	40.34	40.89	39.91	40.79	415080
2008-04-28	40.75	40.81	40.50	40.74	394811
2008-04-29	40.84	45.15	40.73	42.19	917293
2008-04-30	42.38	43.69	42.30	42.72	408971
2008-05-01	42.94	43.41	42.24	43.31	459144
2008-05-02	43.51	45.00	43.51	44.75	913558
2008-05-05	44.96	44.96	43.58	43.84	293207
2008-05-06	43.89	44.20	42.80	43.90	351248
2008-05-07	43.58	43.97	41.94	42.12	832767
2008-05-08	42.41	42.61	41.19	41.55	560937
2008-05-09	41.23	41.24	39.75	40.59	765016
2008-05-12	40.65	44.33	40.59	44.06	1205562
2008-05-13	45.10	45.75	43.69	44.96	1849995
2008-05-14	44.94	46.71	44.75	45.37	1542948
2008-05-15	45.69	45.88	44.12	44.31	947448
2008-05-16	44.95	45.08	42.65	43.40	1292478
2008-05-19	43.25	44.19	42.64	43.54	1280771
2008-05-20	42.89	43.91	42.89	43.43	1375218
2008-05-21	43.50	45.41	43.49	44.50	2327261
2008-05-22	44.36	45.25	44.08	44.24	1084763
2008-05-23	44.29	44.32	43.48	43.63	631949
2008-05-27	43.91	45.72	43.40	43.41	1114332
2008-05-28	44.94	45.30	43.85	45.05	3116604
2008-05-29	45.05	46.70	44.98	46.41	736766
2008-05-30	46.49	46.65	45.00	46.42	2497573
2008-06-02	46.72	47.08	45.95	46.42	1464847
2008-06-03	46.20	46.50	45.50	45.76	756190
2008-06-04	45.50	46.20	45.22	45.30	595876
2008-06-05	45.27	46.66	45.25	46.14	787400
2008-06-06	45.98	46.08	45.50	45.76	656631
2008-06-09	45.65	45.65	43.32	44.11	996726
2008-06-10	43.58	44.02	43.45	43.48	497578
2008-06-11	43.50	43.60	42.28	42.90	628136
2008-06-12	42.00	44.28	42.00	44.00	827976
2008-06-13	44.26	44.78	43.27	44.62	1013643
2008-06-16	44.18	45.21	44.09	45.03	374382
2008-06-17	45.02	45.05	43.91	44.20	191835
2008-06-18	44.00	44.82	42.96	43.10	272841
2008-06-19	42.07	42.15	39.46	40.49	2551067
2008-06-20	40.29	40.29	36.75	37.04	2657067
2008-06-23	37.49	37.49	33.76	34.63	3179982
2008-06-24	34.35	34.41	31.82	32.50	2352893
2008-06-25	32.94	35.00	32.70	34.14	1500584
2008-06-26	33.59	35.65	33.24	34.00	1149738
2008-06-27	33.83	34.20	33.31	33.99	1295795
2008-06-30	33.84	34.00	31.88	32.15	429099
2008-07-01	31.93	31.95	29.24	29.73	1493026
2008-07-02	30.00	30.45	28.20	28.60	1211224
2008-07-03	28.70	31.87	26.85	29.66	14836513
2008-07-07	30.91	31.69	28.95	29.87	3357846
2008-07-08	29.98	31.31	28.57	30.79	2269452
2008-07-09	30.01	31.00	29.07	29.35	1669011
2008-07-10	29.02	29.42	26.70	27.06	1769843
2008-07-11	26.57	26.81	23.30	24.47	4117801
2008-07-14	24.99	25.45	21.72	25.00	1718685
2008-07-15	24.71	25.26	23.30	25.03	1642582
2008-07-16	24.45	26.75	23.86	26.53	2222355
2008-07-17	26.98	28.76	26.37	27.93	2998708
2008-07-18	27.78	28.11	26.71	27.93	1218407
2008-07-21	27.78	28.29	27.02	27.32	1582632
2008-07-22	26.81	28.84	26.49	28.62	2002919
2008-07-23	28.99	30.69	28.36	28.75	2883275
2008-07-24	28.39	28.39	26.59	27.38	2860489
2008-07-25	27.28	29.11	26.78	28.00	1149600
2008-07-28	27.50	28.93	27.25	28.55	1200805
2008-07-29	28.46	29.86	28.35	29.11	1507703
2008-07-30	29.67	29.97	27.89	28.12	1127377
2008-07-31	27.86	29.41	27.78	28.53	988646
2008-08-01	28.79	28.93	27.39	27.99	1313103
2008-08-04	27.73	29.47	27.58	29.13	909679
2008-08-05	29.04	29.95	28.84	29.74	1266047
2008-08-06	29.43	30.44	29.15	30.05	1644474
2008-08-07	29.89	29.97	29.02	29.34	779831
2008-08-08	30.20	31.35	30.01	30.71	1943275
2008-08-11	31.01	31.95	30.27	31.53	2079509
2008-08-12	32.13	33.87	32.00	32.45	2612009
2008-08-13	32.20	33.09	31.67	32.64	1071419
2008-08-14	32.12	33.93	32.12	33.84	1088916
2008-08-15	33.84	34.40	33.46	33.98	716625
2008-08-18	33.98	34.60	32.50	32.53	835465
2008-08-19	32.16	32.48	30.10	31.23	1243059
2008-08-20	31.13	32.80	30.67	31.95	1196602
2008-08-21	31.25	32.78	30.95	32.07	616851
2008-08-22	32.88	33.65	32.30	33.40	1108783
2008-08-25	33.10	33.10	31.89	32.03	526313
2008-08-26	32.10	32.49	30.99	31.37	774830
2008-08-27	31.49	32.35	31.26	32.12	313016
2008-08-28	32.20	34.01	31.80	33.58	767639
2008-08-29	33.29	33.85	32.92	33.82	532273
2008-09-02	34.33	35.37	33.72	33.87	922152
2008-09-03	33.90	33.90	32.77	32.98	796311
2008-09-04	32.57	32.88	31.39	31.67	1103461
2008-09-05	31.50	32.31	30.89	32.15	868643
2008-09-08	33.27	33.50	31.93	32.10	1588918
2008-09-09	32.10	32.10	30.45	30.53	915673
2008-09-10	30.53	31.71	29.61	30.84	1013211
2008-09-11	30.24	31.49	29.61	31.37	736267
2008-09-12	31.39	31.68	30.91	31.23	595140
2008-09-15	29.77	31.40	29.56	29.84	667482
2008-09-16	29.06	30.29	28.76	30.06	757811
2008-09-17	29.50	29.94	27.53	29.03	1194729
2008-09-18	29.04	29.27	27.70	29.21	1385287
2008-09-19	31.00	34.00	30.12	30.75	3212815
2008-09-22	30.68	30.69	29.03	29.47	756110
2008-09-23	29.30	29.43	28.49	29.25	837329
2008-09-24	29.26	29.35	28.23	28.97	932442
2008-09-25	28.90	28.90	27.55	27.64	999179
2008-09-26	27.06	28.51	26.75	28.29	970253
2008-09-29	27.72	27.93	24.83	25.24	1429584
2008-09-30	25.29	26.75	25.29	26.57	1086722
2008-10-01	25.84	26.79	25.26	25.55	885943
2008-10-02	25.49	25.70	23.26	23.37	1082285
2008-10-03	21.52	21.74	19.60	20.03	4551491
2008-10-06	19.63	19.82	16.89	19.29	3736370
2008-10-07	17.81	19.51	15.75	15.91	2737641
2008-10-08	15.41	16.53	14.23	15.00	3941574
2008-10-09	15.37	16.79	14.50	14.71	2651888
2008-10-10	14.12	16.07	14.01	15.65	2292614
2008-10-13	16.25	17.72	16.01	17.62	1423873
2008-10-14	18.41	18.41	16.99	17.85	2747577
2008-10-15	17.31	17.62	14.74	15.26	2923497
2008-10-16	15.46	15.95	13.73	15.00	2114958
2008-10-17	14.20	15.40	14.16	14.98	1549610
2008-10-20	14.98	15.70	14.51	14.91	1721036
2008-10-21	15.75	16.69	14.91	15.00	2472964
2008-10-22	13.89	14.66	13.82	14.20	1208464
2008-10-23	14.12	14.48	12.94	13.30	1455721
2008-10-24	12.33	13.10	11.82	12.76	2195415
2008-10-27	12.77	14.99	12.06	13.35	2895889
2008-10-28	13.95	14.74	12.28	13.25	2417402
2008-10-29	13.41	17.74	13.40	17.11	2449364
2008-10-30	17.65	19.78	17.50	18.88	2765760
2008-10-31	18.37	20.76	18.03	19.26	1587593
2008-11-03	19.42	20.45	19.09	20.07	1403552
2008-11-04	20.78	21.14	19.49	19.95	1282343
2008-11-05	19.96	21.15	18.54	19.09	835752
2008-11-06	18.66	19.14	17.16	17.59	1322277
2008-11-07	17.61	18.83	17.61	18.83	910774
2008-11-10	19.22	19.53	17.49	17.66	938071
2008-11-11	17.41	17.55	16.42	16.69	786150
2008-11-12	16.44	16.56	15.21	15.23	823331
2008-11-13	15.32	17.26	14.45	16.95	1061722
2008-11-14	16.65	17.21	16.29	16.37	948495
2008-11-17	16.35	16.84	15.77	16.30	652478
2008-11-18	16.20	16.65	15.23	15.87	617518
2008-11-19	15.91	16.49	14.64	14.64	753226
2008-11-20	14.59	15.60	13.68	14.74	1479057
2008-11-21	14.97	15.22	13.81	15.12	1310029
2008-11-24	16.08	18.59	15.27	18.35	1384107
2008-11-25	19.05	19.25	18.14	19.08	1392298
2008-11-26	18.80	20.52	18.48	20.51	965630
2008-11-28	20.52	21.20	20.28	21.20	202673
2008-12-01	20.88	21.18	18.84	18.90	629839
2008-12-02	19.27	20.54	18.71	20.01	1122173
2008-12-03	19.72	21.00	19.16	20.73	917119
2008-12-04	20.11	21.20	19.23	19.77	733657
2008-12-05	19.19	20.71	18.78	20.44	662992
2008-12-08	20.92	22.59	20.27	22.22	1613289
2008-12-09	22.18	22.18	20.68	20.85	1110544
2008-12-10	21.05	21.57	20.65	21.39	447449
2008-12-11	21.28	21.83	20.04	20.30	588519
2008-12-12	19.43	21.11	19.10	20.92	675387
2008-12-15	21.16	22.74	19.78	20.52	872406
2008-12-16	20.78	21.79	20.55	21.36	982015
2008-12-17	20.24	22.97	20.24	22.47	912808
2008-12-18	22.76	22.92	21.53	22.03	645729
2008-12-19	22.00	22.81	21.71	22.60	1304315
2008-12-22	22.84	22.99	20.77	21.14	546458
2008-12-23	21.32	22.09	20.64	20.78	567442
2008-12-24	20.89	21.33	20.23	20.91	79856
2008-12-26	21.02	21.41	20.55	20.84	209012
2008-12-29	20.66	21.06	20.25	20.88	417451
2008-12-30	21.04	21.18	19.86	20.73	492459
2008-12-31	20.46	22.06	20.45	21.38	625343
2009-01-02	21.37	23.40	20.99	22.95	616668
2009-01-05	23.07	24.11	22.51	23.89	513943
2009-01-06	23.50	23.79	22.03	22.21	1271580
2009-01-07	21.98	22.09	20.40	21.63	557707
2009-01-08	21.72	21.99	20.79	21.75	313125
2009-01-09	21.57	21.83	20.81	21.04	221194
2009-01-12	21.14	21.40	20.16	20.31	318668
2009-01-13	20.10	21.01	19.60	19.98	622247
2009-01-14	19.74	20.20	19.02	19.13	519296
2009-01-15	19.12	20.55	18.51	19.42	810443
2009-01-16	19.59	19.95	19.00	19.71	745140
2009-01-20	19.43	19.67	17.88	18.02	880034
2009-01-21	18.44	19.08	17.71	18.65	725846
2009-01-22	18.19	19.45	17.50	18.66	602524
2009-01-23	18.35	19.18	18.05	18.67	472740
2009-01-26	18.60	19.59	18.53	18.88	281216
2009-01-27	19.12	19.53	18.67	18.91	378996
2009-01-28	19.39	19.99	19.25	19.76	586732
2009-01-29	19.63	19.63	18.49	18.56	523952
2009-01-30	18.86	19.21	18.08	18.65	642531
2009-02-02	18.42	19.00	18.11	18.80	426885
2009-02-03	18.78	19.09	18.44	18.80	543592
2009-02-04	18.93	18.97	16.67	17.46	1609282
2009-02-05	17.52	21.87	17.52	20.83	2935862
2009-02-06	21.77	22.50	21.50	22.29	1640710
2009-02-09	22.40	22.40	21.36	21.49	1004462
2009-02-10	21.19	21.45	19.92	20.32	776644
2009-02-11	20.45	21.16	20.04	20.53	875822
2009-02-12	20.25	21.26	19.60	20.20	1366674
2009-02-13	20.24	20.38	19.75	20.15	705100
2009-02-17	19.50	20.44	19.28	20.15	1026323
2009-02-18	20.25	20.47	19.06	19.33	691242
2009-02-19	19.45	20.08	18.75	18.79	658746
2009-02-20	18.52	19.47	18.20	19.00	640654
2009-02-23	19.06	19.39	18.18	18.34	825358
2009-02-24	18.48	19.52	18.37	19.29	789666
2009-02-25	19.15	19.60	18.55	19.02	883432
2009-02-26	19.17	20.47	19.09	19.24	1060903
2009-02-27	18.86	19.79	18.69	19.09	1135453
2009-03-02	18.68	18.71	17.68	17.75	1359589
2009-03-03	18.11	18.36	17.24	17.45	1550679
2009-03-04	17.78	18.35	17.29	17.35	1124653
2009-03-05	17.22	17.54	16.79	17.12	1397505
2009-03-06	17.26	17.61	16.44	17.09	1069440
2009-03-09	17.99	18.79	17.06	17.18	1210529
2009-03-10	17.80	19.99	17.58	19.59	1807189
2009-03-11	19.66	21.18	19.44	20.81	1740427
2009-03-12	20.90	22.37	20.59	22.07	1568431
2009-03-13	22.26	22.82	21.56	22.16	1078437
2009-03-16	22.17	22.48	21.40	21.47	837843
2009-03-17	21.47	22.53	21.10	22.17	839602
2009-03-18	21.84	22.76	21.41	22.76	1504707
2009-03-19	22.83	24.20	22.64	23.14	1354127
2009-03-20	23.17	23.17	21.59	22.09	962293
2009-03-23	22.72	24.84	22.50	24.84	1213593
2009-03-24	24.72	25.23	24.22	24.62	741636
2009-03-25	24.93	25.16	22.86	23.77	1153876
2009-03-26	23.79	25.29	23.74	25.16	1192423
2009-03-27	24.61	25.00	24.14	24.20	713843
2009-03-30	23.48	23.59	22.84	23.59	555772
2009-03-31	23.93	24.48	23.51	24.15	586011
2009-04-01	23.59	24.73	23.28	24.62	886824
2009-04-02	25.04	27.86	25.00	27.57	2231807
2009-04-03	26.54	27.52	25.74	27.31	1711249
2009-04-06	26.30	26.90	25.43	26.40	1720749
2009-04-07	26.10	26.41	25.65	25.70	952250
2009-04-08	26.13	26.36	25.47	25.99	645260
2009-04-09	26.64	28.25	26.37	28.07	991969
2009-04-13	28.00	28.11	27.07	27.55	854413
2009-04-14	27.49	27.68	26.88	27.09	594519
2009-04-15	26.80	27.70	26.46	26.92	690215
2009-04-16	27.30	28.44	26.87	27.76	969559
2009-04-17	28.02	29.04	27.52	28.81	996450
2009-04-20	27.87	28.50	27.34	27.56	838708
2009-04-21	26.53	27.42	26.07	26.87	1313881
2009-04-22	26.74	28.43	26.31	27.71	1173457
2009-04-23	28.31	31.46	27.02	30.76	2299788
2009-04-24	30.90	32.99	30.43	31.66	1390525
2009-04-27	31.18	31.90	30.55	31.00	941861
2009-04-28	30.55	32.22	30.28	31.30	1123049
2009-04-29	31.40	34.00	31.40	32.91	1200657
2009-04-30	33.23	34.72	32.91	34.02	1153551
2009-05-01	33.65	33.94	32.76	33.50	900632
2009-05-04	33.61	35.00	33.29	34.04	1116478
2009-05-05	34.30	35.18	34.15	34.62	860383
2009-05-06	34.51	34.51	31.32	32.53	2261514
2009-05-07	33.04	33.25	31.37	31.74	896292
2009-05-08	31.93	32.88	31.28	32.55	623986
2009-05-11	31.99	33.19	31.03	32.46	542490
2009-05-12	33.50	33.60	31.02	32.10	879698
2009-05-13	31.50	31.51	30.09	30.55	1167302
2009-05-14	30.50	31.21	29.58	30.66	973963
2009-05-15	30.37	31.48	30.07	30.38	704511
2009-05-18	30.29	32.28	30.26	32.07	842576
2009-05-19	31.68	32.33	31.16	31.86	887795
2009-05-20	31.44	32.64	31.31	31.48	591159
2009-05-21	31.00	31.13	29.21	29.50	1272032
2009-05-22	29.47	29.64	28.10	28.49	1244428
2009-05-26	28.22	30.86	28.22	30.39	844522
2009-05-27	30.28	30.91	29.21	29.51	815204
2009-05-28	30.40	31.98	30.37	31.36	1220282
2009-05-29	31.78	33.07	31.29	33.07	831130
2009-06-01	33.50	34.50	33.25	33.54	1547419
2009-06-02	33.57	33.71	32.75	33.29	884146
2009-06-03	32.89	33.25	32.31	32.88	546937
2009-06-04	32.87	32.87	31.74	32.25	777717
2009-06-05	32.85	32.90	31.65	32.10	614932
2009-06-08	31.64	31.88	30.78	31.66	554047
2009-06-09	31.61	32.23	31.15	31.78	608818
2009-06-10	32.10	32.27	30.27	31.03	916295
2009-06-11	30.81	31.14	29.77	30.09	1045291
2009-06-12	29.60	29.79	28.28	28.96	1311100
2009-06-15	28.76	28.94	27.71	28.53	1060700
2009-06-16	28.85	29.62	28.42	28.87	668447
2009-06-17	28.99	29.63	27.76	29.13	498880
2009-06-18	28.86	29.21	28.06	28.54	680804
2009-06-19	28.74	29.72	28.55	29.10	430718
2009-06-22	28.65	29.29	27.50	27.91	757552
2009-06-23	27.77	29.40	27.69	28.59	908496
2009-06-24	28.60	29.88	28.59	28.74	577272
2009-06-25	28.41	29.67	28.39	29.40	786225
2009-06-26	29.05	29.88	28.68	29.26	2243394
2009-06-29	29.51	29.79	28.72	29.34	855423
2009-06-30	29.80	29.95	28.73	29.11	672424
2009-07-01	29.11	29.72	29.11	29.26	439358
2009-07-02	28.90	29.10	28.12	28.25	614877
2009-07-06	27.87	28.13	26.59	27.14	1153021
2009-07-07	27.04	27.46	26.50	26.68	858994
2009-07-08	26.76	27.10	26.20	26.88	690874
2009-07-09	27.50	28.62	27.18	27.85	714558
2009-07-10	27.57	28.05	27.10	27.33	779203
2009-07-13	28.76	29.18	27.65	28.69	1102538
2009-07-14	28.76	29.87	28.20	29.75	1357597
2009-07-15	29.94	31.05	29.81	30.49	1223344
2009-07-16	30.13	31.11	29.68	30.87	785618
2009-07-17	31.29	31.50	30.60	31.30	609502
2009-07-20	31.07	31.84	30.90	31.68	618776
2009-07-21	31.51	31.71	30.93	31.60	411710
2009-07-22	31.18	31.79	30.83	31.42	516645
2009-07-23	31.13	32.29	30.69	31.92	537767
2009-07-24	31.24	33.00	31.24	32.95	678422
2009-07-27	32.83	33.28	32.23	33.18	569260
2009-07-28	33.12	33.81	32.61	33.67	675936
2009-07-29	29.20	32.28	29.20	31.84	3234102
2009-07-30	33.31	33.46	31.43	32.31	1294031
2009-07-31	31.91	32.49	31.66	31.73	723149
2009-08-03	31.92	33.00	31.63	32.76	967002
2009-08-04	32.49	33.64	32.49	33.42	778379
2009-08-05	33.25	33.38	32.18	32.33	818386
2009-08-06	32.78	33.21	31.72	31.85	637228
2009-08-07	32.38	33.15	32.05	32.89	807200
2009-08-10	32.81	33.27	32.44	32.61	467807
2009-08-11	32.16	32.63	31.75	31.98	525107
2009-08-12	32.09	32.69	31.81	31.99	519295
2009-08-13	32.20	32.43	31.56	32.14	448637
2009-08-14	32.16	32.20	31.32	31.68	285139
2009-08-17	31.22	31.31	30.50	30.60	402644
2009-08-18	31.10	31.10	30.59	30.87	452879
2009-08-19	30.46	30.75	30.10	30.23	679812
2009-08-20	30.41	31.03	30.24	30.89	666772
2009-08-21	30.90	31.75	30.90	31.66	672667
2009-08-24	31.78	32.15	31.26	31.28	318123
2009-08-25	31.19	31.93	31.19	31.54	534238
2009-08-26	31.79	31.79	30.65	30.79	503344
2009-08-27	30.93	31.15	30.53	30.72	791918
2009-08-28	31.12	31.27	30.56	30.60	702701
2009-08-31	30.51	30.54	29.12	29.21	900218
2009-09-01	29.22	29.65	28.41	28.44	768082
2009-09-02	28.53	28.81	27.83	28.51	923629
2009-09-03	28.78	28.78	28.22	28.64	465627
2009-09-04	28.41	28.92	27.88	28.27	1115344
2009-09-08	27.83	28.49	26.81	27.00	2314160
2009-09-09	27.00	27.25	26.43	26.61	1781016
2009-09-10	26.72	27.26	26.14	27.00	2254355
2009-09-11	27.28	27.82	27.19	27.63	1444900
2009-09-14	27.51	28.78	27.51	28.09	1523428
2009-09-15	28.80	28.80	27.62	27.99	1712920
2009-09-16	28.28	28.72	27.32	27.45	2129976
2009-09-17	27.48	27.85	27.06	27.72	1162228
2009-09-18	27.77	28.17	27.60	27.86	756960
2009-09-21	27.56	27.79	27.00	27.77	975531
2009-09-22	28.10	28.57	27.52	28.20	827707
2009-09-23	28.17	28.37	27.38	27.45	599458
2009-09-24	26.91	27.70	26.91	27.50	1430415
2009-09-25	27.50	27.86	27.34	27.47	685337
2009-09-28	27.54	27.82	27.13	27.61	684642
2009-09-29	27.55	28.00	27.20	27.92	760720
2009-09-30	28.16	28.31	27.35	27.66	859096
2009-10-01	27.26	27.57	26.50	26.60	1703386
2009-10-02	26.14	26.74	25.45	26.07	1081981
2009-10-05	26.20	27.09	26.15	27.02	1201647
2009-10-06	27.41	27.41	26.65	26.92	1053681
2009-10-07	26.98	27.02	26.10	26.29	1137088
2009-10-08	26.37	26.74	26.22	26.35	1542285
2009-10-09	26.30	26.62	25.99	26.10	847719
2009-10-12	26.25	26.52	26.00	26.31	783715
2009-10-13	26.13	26.45	26.06	26.19	371678
2009-10-14	26.42	26.99	26.25	26.77	825245
2009-10-15	26.47	26.47	25.88	25.90	1811238
2009-10-16	25.84	26.33	25.50	26.08	1197127
2009-10-19	26.25	27.56	26.14	27.54	1522807
2009-10-20	27.39	27.76	27.12	27.35	2153552
2009-10-21	26.24	29.30	26.10	28.64	4275210
2009-10-22	28.52	28.79	27.58	27.98	1379769
2009-10-23	28.00	28.54	27.60	27.64	690894
2009-10-26	27.75	28.50	27.20	27.29	818531
2009-10-27	27.21	27.21	25.92	25.99	1737598
2009-10-28	25.79	26.12	25.00	25.16	912178
2009-10-29	25.52	26.04	25.30	25.69	956289
2009-10-30	25.79	26.48	25.08	25.13	1052729
2009-11-02	25.18	26.03	24.45	25.50	1077687
2009-11-03	25.46	26.41	25.25	26.20	1031399
2009-11-04	27.49	28.88	27.49	28.19	2698898
2009-11-05	28.50	28.64	27.68	28.00	822601
2009-11-06	27.76	28.36	27.56	28.22	492181
2009-11-09	28.52	29.11	28.49	28.75	484462
2009-11-10	28.54	28.90	28.19	28.52	711829
2009-11-11	28.56	29.12	28.47	28.59	409202
2009-11-12	28.64	28.80	27.87	28.06	498800
2009-11-13	28.00	28.50	27.91	28.26	522071
2009-11-16	28.50	28.84	28.33	28.71	449802
2009-11-17	28.51	28.93	28.12	28.93	554613
2009-11-18	28.64	29.10	28.47	28.68	557501
2009-11-19	28.46	28.47	27.50	27.80	559414
2009-11-20	27.44	27.81	27.38	27.63	382886
2009-11-23	27.94	28.31	27.30	27.56	954475
2009-11-24	28.05	28.98	27.56	27.99	1257758
2009-11-25	28.10	28.10	27.74	28.03	509272
2009-11-27	27.26	27.74	26.72	27.47	467227
2009-11-30	27.37	27.37	26.72	26.79	807011
2009-12-01	27.00	27.56	26.82	27.53	1049051
2009-12-02	27.66	28.02	27.48	27.58	503874
2009-12-03	27.91	27.91	27.01	27.42	911591
2009-12-04	27.96	28.83	27.92	28.63	1508163
2009-12-07	28.41	28.62	27.73	27.82	1367849
2009-12-08	27.59	27.61	27.03	27.35	968312
2009-12-09	27.26	27.52	26.48	26.62	978346
2009-12-10	26.67	27.13	26.41	26.56	694595
2009-12-11	26.83	27.51	26.78	27.42	886293
2009-12-14	27.50	28.52	27.35	28.40	998388
2009-12-15	28.43	28.43	27.89	28.04	683300
2009-12-16	28.01	28.20	27.70	27.91	474105
2009-12-17	27.57	27.70	26.94	26.98	666956
2009-12-18	27.11	27.22	26.65	27.16	580214
2009-12-21	27.21	27.53	27.20	27.36	475684
2009-12-22	27.36	27.58	27.22	27.44	572768
2009-12-23	27.50	27.68	27.23	27.48	265703
2009-12-24	27.69	27.69	27.23	27.31	134909
2009-12-28	27.49	28.05	27.23	27.87	388230
2009-12-29	27.85	27.87	27.41	27.75	414796
2009-12-30	27.70	27.83	27.30	27.37	263001
2009-12-31	27.32	27.69	27.11	27.19	401144
2010-01-04	27.31	28.33	27.30	27.75	828299
2010-01-05	27.54	28.34	27.54	27.86	417026
2010-01-06	27.72	28.52	27.69	28.19	837426
2010-01-07	28.45	29.25	28.38	29.10	1294721
2010-01-08	28.92	29.08	28.50	29.06	544003
2010-01-11	28.98	29.22	28.67	29.04	452100
2010-01-12	28.81	28.87	28.09	28.28	743168
2010-01-13	28.21	28.55	28.01	28.43	338779
2010-01-14	28.20	28.72	28.02	28.62	655012
2010-01-15	29.00	29.66	28.90	29.43	1084666
2010-01-19	29.27	29.90	29.26	29.60	509034
2010-01-20	29.52	29.52	29.02	29.29	595136
2010-01-21	29.46	30.22	29.42	30.01	1224734
2010-01-22	29.84	30.14	29.32	29.58	1162459
2010-01-25	29.98	29.98	28.69	29.01	682488
2010-01-26	29.06	29.45	28.35	28.47	820583
2010-01-27	28.32	28.54	27.73	28.12	1113373
2010-01-28	28.33	28.68	27.58	27.60	611986
2010-01-29	27.86	28.05	26.90	26.98	765205
2010-02-01	27.02	27.44	27.02	27.35	968327
2010-02-02	27.20	27.64	27.05	27.57	637542
2010-02-03	27.42	27.42	26.69	27.21	1105829
2010-02-04	25.90	26.48	23.75	23.90	5346672
2010-02-05	23.59	23.96	22.91	23.23	1924276
2010-02-08	23.10	23.35	22.68	23.11	1711620
2010-02-09	23.34	23.50	23.12	23.28	1820059
2010-02-10	23.21	23.50	23.14	23.24	937959
2010-02-11	23.06	23.34	22.92	23.29	902415
2010-02-12	23.00	23.34	22.87	23.34	793098
2010-02-16	22.63	22.97	22.45	22.94	1336717
2010-02-17	22.86	23.13	22.81	23.00	463463
2010-02-18	22.86	22.99	22.63	22.75	597076
2010-02-19	22.80	22.97	22.59	22.63	1448698
2010-02-22	22.85	22.89	22.65	22.75	474999
2010-02-23	22.85	22.86	22.55	22.62	823743
2010-02-24	22.61	22.94	22.50	22.85	708448
2010-02-25	22.62	22.84	22.51	22.63	822701
2010-02-26	22.62	23.18	22.51	23.10	956962
2010-03-01	23.17	24.08	23.17	23.63	1413383
2010-03-02	23.68	24.02	23.66	23.68	872599
2010-03-03	23.65	23.94	23.52	23.65	510657
2010-03-04	23.76	24.06	23.41	24.05	1787919
2010-03-05	24.14	24.54	23.82	24.26	1335161
2010-03-08	24.34	24.51	24.06	24.21	709553
2010-03-09	24.19	24.34	24.00	24.05	641355
2010-03-10	23.97	24.18	23.91	24.01	1038372
2010-03-11	23.99	24.21	23.84	24.21	479268
2010-03-12	24.41	24.86	24.31	24.78	792141
2010-03-15	24.73	24.96	24.47	24.68	648943
2010-03-16	24.69	24.87	24.52	24.80	469246
2010-03-17	24.80	25.11	24.80	24.96	565319
2010-03-18	24.87	25.12	24.83	24.91	495223
2010-03-19	25.04	25.62	25.01	25.62	1619851
2010-03-22	25.52	25.96	25.35	25.70	820155
2010-03-23	25.63	25.89	25.33	25.80	458132
2010-03-24	25.81	26.25	25.74	25.81	529617
2010-03-25	26.10	28.26	25.81	27.57	2464436
2010-03-26	27.06	27.90	26.66	27.85	1327485
2010-03-29	27.92	28.08	27.33	27.37	523459
2010-03-30	27.46	27.65	27.19	27.60	483658
2010-03-31	27.59	28.34	27.40	27.81	970177
2010-04-01	27.92	28.17	27.72	28.16	435078
2010-04-05	28.16	28.72	27.51	28.50	761881
2010-04-06	28.31	28.60	28.08	28.38	708559
2010-04-07	28.45	28.49	28.15	28.36	766487
2010-04-08	28.29	28.52	27.88	28.48	1014750
2010-04-09	28.48	29.14	28.30	29.14	1034071
2010-04-12	29.14	29.27	28.93	29.06	456088
2010-04-13	28.54	29.32	28.10	29.22	1033172
2010-04-14	29.42	30.11	29.21	29.92	924680
2010-04-15	29.59	30.42	29.36	30.24	1271966
2010-04-16	30.27	30.46	29.15	29.25	1038477
2010-04-19	29.02	29.45	28.45	28.84	858708
2010-04-20	29.18	29.44	28.66	29.27	1274272
2010-04-21	29.46	29.58	29.02	29.43	1139306
2010-04-22	30.00	30.68	29.76	30.24	1790411
2010-04-23	30.54	31.50	30.20	31.40	1120377
2010-04-26	31.50	31.59	30.91	31.49	1315388
2010-04-27	31.25	31.95	30.94	31.31	1244552
2010-04-28	31.63	31.67	30.64	30.88	785174
2010-04-29	31.12	31.65	31.12	31.40	637690
2010-04-30	31.55	31.66	30.91	30.95	455499
2010-05-03	31.21	31.79	30.98	31.74	598903
2010-05-04	30.93	30.95	30.07	30.31	1041518
2010-05-05	30.06	31.10	29.33	30.42	1038914
2010-05-06	30.26	30.61	26.27	28.60	1224037
2010-05-07	28.60	28.66	26.26	26.78	2311418
2010-05-10	28.17	28.60	27.91	28.00	817001
2010-05-11	27.75	28.69	27.54	28.20	679012
2010-05-12	28.17	29.00	28.17	28.85	457410
2010-05-13	28.65	28.90	28.21	28.30	498655
2010-05-14	28.21	28.31	26.98	27.46	818826
2010-05-17	27.54	27.60	26.51	27.26	796305
2010-05-18	27.65	28.08	27.06	27.33	1109173
2010-05-19	27.04	27.89	26.45	26.92	705690
2010-05-20	26.24	26.31	25.09	25.13	826062
2010-05-21	24.92	25.83	24.64	25.04	1489720
2010-05-24	25.11	25.80	25.02	25.02	853358
2010-05-25	24.53	25.15	24.24	25.07	1284067
2010-05-26	25.27	25.72	24.95	25.02	717716
2010-05-27	25.53	26.03	25.20	26.03	657154
2010-05-28	25.95	26.22	25.42	25.60	569759
2010-06-01	25.26	25.91	25.13	25.30	1075196
2010-06-02	25.62	26.06	25.19	25.98	689407
2010-06-03	25.83	26.68	25.83	26.51	566658
2010-06-04	25.75	26.11	25.44	25.51	578433
2010-06-07	25.65	25.76	23.91	23.94	1072363
2010-06-08	23.91	25.04	23.50	24.92	1301224
2010-06-09	25.15	26.25	25.00	25.92	1276949
2010-06-10	26.34	26.55	25.66	26.19	504933
2010-06-11	26.00	27.25	25.51	27.17	662017
2010-06-14	27.58	28.31	27.26	27.40	672713
2010-06-15	27.54	27.96	27.02	27.56	559124
2010-06-16	27.43	27.57	26.97	27.06	405137
2010-06-17	27.07	27.23	26.65	26.73	438482
2010-06-18	26.89	27.09	26.42	26.52	248737
2010-06-21	26.98	27.10	25.58	25.80	461096
2010-06-22	25.81	26.05	24.98	25.04	288971
2010-06-23	25.14	25.53	24.97	25.36	480086
2010-06-24	25.12	25.30	24.84	24.88	379597
2010-06-25	24.91	25.39	24.53	25.37	672401
2010-06-28	25.40	25.49	24.11	24.19	1589120
2010-06-29	23.89	24.04	23.22	23.77	985983
2010-06-30	23.52	24.09	23.05	23.10	841417
2010-07-01	23.05	23.54	22.73	23.07	821324
2010-07-02	23.13	23.37	22.43	22.62	555486
2010-07-06	23.02	23.32	22.35	22.44	1157770
2010-07-07	22.63	23.08	22.43	22.94	1325320
2010-07-08	23.06	23.46	22.95	23.39	1162081
2010-07-09	23.47	23.74	22.95	23.43	796296
2010-07-12	23.26	23.63	23.00	23.03	502262
2010-07-13	23.31	24.11	23.31	23.98	746543
2010-07-14	23.83	23.95	23.60	23.91	600107
2010-07-15	23.83	23.97	23.29	23.88	711694
2010-07-16	23.72	23.94	22.73	22.79	653293
2010-07-19	22.75	23.25	22.55	23.15	556387
2010-07-20	22.82	23.82	22.73	23.82	676299
2010-07-21	23.93	24.63	23.81	24.10	1234243
2010-07-22	25.50	26.92	25.00	26.42	2084909
2010-07-23	26.18	27.22	26.01	27.22	1003945
2010-07-26	27.13	27.22	26.64	27.18	1036756
2010-07-27	27.12	27.38	27.03	27.18	852242
2010-07-28	27.16	27.21	26.40	26.56	626845
2010-07-29	26.62	27.05	26.31	26.83	912782
2010-07-30	26.41	27.49	26.32	27.39	580896
2010-08-02	27.69	28.42	27.60	28.25	945043
2010-08-03	28.02	28.44	27.72	28.12	487877
2010-08-04	28.34	28.70	28.15	28.60	588157
2010-08-05	28.42	28.66	28.12	28.37	572886
2010-08-06	28.21	28.58	27.96	28.46	565795
2010-08-09	28.59	29.00	28.47	28.93	357053
2010-08-10	28.61	28.61	27.92	28.16	1472858
2010-08-11	27.52	27.73	27.06	27.37	779821
2010-08-12	26.84	27.41	26.49	27.10	881190
2010-08-13	27.08	28.15	27.08	27.93	500232
2010-08-16	27.77	28.29	27.67	28.16	354135
2010-08-17	28.38	28.89	28.17	28.50	402779
2010-08-18	28.50	29.11	28.44	28.89	457893
2010-08-19	28.79	29.09	28.35	28.61	670288
2010-08-20	28.51	28.63	28.02	28.55	486935
2010-08-23	28.65	29.09	28.53	28.58	329705
2010-08-24	28.17	28.30	27.24	27.28	703910
2010-08-25	27.13	27.92	27.02	27.81	411426
2010-08-26	27.99	28.26	27.51	27.73	395219
2010-08-27	28.09	29.06	27.60	28.98	484894
2010-08-30	28.96	29.10	28.22	28.22	258821
2010-08-31	28.13	28.81	27.86	28.18	402286
2010-09-01	28.55	28.99	28.38	28.86	466426
2010-09-02	29.00	29.82	28.86	29.65	749580
2010-09-03	29.91	30.00	29.59	29.66	631276
2010-09-07	29.46	29.55	29.01	29.03	422513
2010-09-08	29.21	29.99	29.21	29.91	696411
2010-09-09	30.00	30.86	29.95	30.68	704185
2010-09-10	30.80	30.80	30.03	30.24	395818
2010-09-13	30.50	30.66	30.17	30.49	544645
2010-09-14	30.36	30.52	30.00	30.15	482372
2010-09-15	29.93	29.98	29.57	29.65	569389
2010-09-16	29.45	29.71	29.19	29.38	336119
2010-09-17	28.95	29.13	28.77	28.95	626585
2010-09-20	29.05	29.91	28.94	29.63	629379
2010-09-21	29.71	29.97	28.95	29.08	454469
2010-09-22	28.88	29.21	28.18	28.34	648852
2010-09-23	28.15	28.94	28.12	28.29	484517
2010-09-24	28.74	28.96	28.56	28.94	303949
2010-09-27	28.92	30.01	28.91	29.63	461571
2010-09-28	29.62	29.93	29.20	29.74	306195
2010-09-29	29.81	30.04	29.63	29.82	282516
2010-09-30	30.00	30.28	29.40	29.61	424609
2010-10-01	29.73	30.13	29.44	30.08	440295
2010-10-04	30.41	30.90	30.08	30.25	758692
2010-10-05	30.66	30.99	30.48	30.86	522215
2010-10-06	30.72	30.89	30.38	30.76	239850
2010-10-07	31.00	31.12	30.34	30.86	599105
2010-10-08	30.50	31.84	30.41	31.67	730399
2010-10-11	31.86	32.28	31.50	31.80	507218
2010-10-12	31.77	32.07	31.36	31.70	421331
2010-10-13	31.75	31.93	31.26	31.60	648057
2010-10-14	31.77	31.86	30.50	31.04	743322
2010-10-15	31.35	31.37	30.46	30.61	532073
2010-10-18	30.56	31.20	30.51	31.00	768244
2010-10-19	30.80	31.24	30.37	30.65	646120
2010-10-20	31.00	31.84	31.00	31.18	762388
2010-10-21	31.91	33.30	31.90	32.84	1499217
2010-10-22	33.49	34.41	33.16	33.81	1283741
2010-10-25	34.00	34.19	33.41	33.44	648348
2010-10-26	33.05	33.83	32.81	33.63	618253
2010-10-27	33.26	33.52	32.98	33.25	258982
2010-10-28	33.62	33.73	32.99	33.16	332974
2010-10-29	33.01	33.57	32.88	33.19	346516
2010-11-01	32.91	33.57	32.91	33.13	522887
2010-11-02	33.44	33.52	33.08	33.32	587143
2010-11-03	33.24	33.32	32.50	33.21	769783
2010-11-04	33.63	33.96	33.42	33.88	585496
2010-11-05	34.00	34.18	32.97	33.14	756689
2010-11-08	32.93	34.50	32.85	34.36	1063299
2010-11-09	34.39	35.25	34.18	34.80	1255785
2010-11-10	34.91	35.35	34.15	35.24	681502
2010-11-11	34.93	35.78	34.79	35.75	624159
2010-11-12	35.30	35.55	34.82	34.97	625709
2010-11-15	35.11	35.61	34.92	35.28	498694
2010-11-16	35.14	35.27	34.29	34.62	569151
2010-11-17	34.59	34.88	34.11	34.55	394246
2010-11-18	34.93	35.46	34.54	34.56	988850
2010-11-19	34.37	35.44	34.09	35.26	578902
2010-11-22	35.13	35.62	34.86	35.26	515677
2010-11-23	34.89	34.91	34.23	34.40	410422
2010-11-24	34.63	35.51	34.63	35.38	352740
2010-11-26	35.11	35.21	34.94	35.05	207311
2010-11-29	34.78	35.14	34.40	34.60	482586
2010-11-30	34.30	35.13	34.30	35.11	828888
2010-12-01	35.43	35.85	35.27	35.48	662714
2010-12-02	35.49	35.68	35.14	35.48	321902
2010-12-03	35.40	37.32	35.33	36.70	846263
2010-12-06	36.52	36.60	36.08	36.43	391957
2010-12-07	36.74	36.92	36.14	36.37	499898
2010-12-08	36.36	36.42	35.56	35.69	391063
2010-12-09	35.84	36.59	35.74	36.10	700286
2010-12-10	36.25	36.25	35.04	35.15	698672
2010-12-13	35.47	35.47	34.35	34.41	623388
2010-12-14	34.30	34.69	33.70	33.77	619440
2010-12-15	33.77	34.01	32.83	32.96	1053547
2010-12-16	32.76	33.96	32.75	33.48	327337
2010-12-17	33.67	33.87	33.09	33.67	501527
2010-12-20	33.79	34.34	33.62	34.11	466637
2010-12-21	34.39	34.40	34.01	34.28	410663
2010-12-22	34.31	34.74	34.17	34.71	380285
2010-12-23	34.72	35.31	34.60	35.04	275285
2010-12-27	34.91	34.91	34.30	34.41	211652
2010-12-28	34.60	34.81	34.01	34.72	489004
2010-12-29	34.89	35.19	34.60	35.11	391619
2010-12-30	35.05	35.37	34.85	34.95	197070
2010-12-31	34.95	35.68	34.73	35.15	354214
2011-01-03	35.30	35.40	34.44	34.61	592295
2011-01-04	34.73	35.23	33.65	33.97	987014
2011-01-05	34.00	34.28	33.89	34.02	1102754
2011-01-06	33.87	34.12	33.42	33.85	1150363
2011-01-07	34.03	34.76	33.83	34.75	756787
2011-01-10	34.69	35.56	34.15	35.45	687360
2011-01-11	35.60	36.00	35.50	35.72	760768
2011-01-12	35.63	35.75	34.87	35.10	657919
2011-01-13	35.13	35.33	34.61	34.76	592824
2011-01-14	34.61	35.19	34.50	34.96	462340
2011-01-18	34.85	35.25	34.60	34.61	342010
2011-01-19	34.67	35.65	34.36	34.43	852194
2011-01-20	34.43	35.35	34.22	35.01	574353
2011-01-21	35.21	35.89	34.90	35.61	583410
2011-01-24	35.55	36.47	35.20	36.46	558867
2011-01-25	36.39	36.40	35.99	36.26	727275
2011-01-26	36.24	37.28	36.14	36.90	949844
2011-01-27	36.85	37.41	36.49	37.13	894353
2011-01-28	37.21	37.46	36.16	36.38	702534
2011-01-31	35.49	36.15	35.25	35.73	1360177
2011-02-01	35.93	36.57	35.85	36.43	803005
2011-02-02	36.43	36.64	35.66	36.00	693770
2011-02-03	37.49	38.17	36.85	37.55	1554442
2011-02-04	37.65	37.67	37.04	37.20	769868
2011-02-07	37.19	37.19	36.70	37.02	547017
2011-02-08	37.13	37.44	36.68	37.06	442413
2011-02-09	37.04	37.34	36.83	36.91	254883
2011-02-10	36.73	36.96	36.51	36.66	204688
2011-02-11	36.51	36.92	36.33	36.52	316154
2011-02-14	36.47	36.85	36.10	36.48	273830
2011-02-15	36.48	36.56	36.07	36.13	242391
2011-02-16	36.40	36.62	36.26	36.55	432027
2011-02-17	36.47	36.69	35.80	36.07	487525
2011-02-18	36.00	36.20	35.56	35.94	760888
2011-02-22	35.56	35.84	34.68	34.82	512240
2011-02-23	34.79	34.99	34.11	34.55	633552
2011-02-24	34.55	34.85	34.02	34.22	640294
2011-02-25	34.25	34.88	34.25	34.85	499278
2011-02-28	34.97	35.99	34.97	35.77	601905
2011-03-01	35.85	36.16	35.43	35.66	729768
2011-03-02	35.69	36.92	35.50	36.87	781606
2011-03-03	37.22	37.50	36.82	37.30	409636
2011-03-04	37.27	37.40	36.58	37.22	421756
2011-03-07	37.40	37.40	35.75	36.11	292242
2011-03-08	36.19	37.15	35.85	37.02	337769
2011-03-09	37.04	37.41	36.85	37.25	323397
2011-03-10	36.80	36.87	36.04	36.13	319519
2011-03-11	35.90	36.46	35.71	36.32	225003
2011-03-14	35.96	36.32	35.00	35.05	533132
2011-03-15	34.13	34.88	33.89	34.76	587483
2011-03-16	34.56	34.97	34.42	34.69	538384
2011-03-17	35.04	35.25	34.70	34.77	281945
2011-03-18	35.13	35.28	34.58	34.60	495561
2011-03-21	35.05	35.40	34.85	35.00	673558
2011-03-22	35.00	35.52	34.41	34.43	643213
2011-03-23	34.41	34.63	33.77	34.54	1186227
2011-03-24	34.61	35.31	34.61	35.07	519868
2011-03-25	35.28	35.49	34.79	35.13	1666434
2011-03-28	35.14	35.26	34.49	34.49	604786
2011-03-29	34.58	34.87	34.36	34.63	480232
2011-03-30	34.97	37.48	34.97	36.90	2280679
2011-03-31	36.75	37.29	36.45	37.06	571867
2011-04-01	37.44	37.85	36.67	37.62	1073014
2011-04-04	37.62	38.72	37.48	38.62	841619
2011-04-05	38.51	38.62	37.96	38.42	484016
2011-04-06	38.50	38.64	37.79	38.21	367298
2011-04-07	38.36	39.46	38.30	38.96	898530
2011-04-08	39.05	39.28	37.57	37.62	555425
2011-04-11	37.77	38.06	37.56	37.66	290544
2011-04-12	37.42	37.68	36.65	36.74	613215
2011-04-13	37.10	37.50	36.87	37.10	966813
2011-04-14	36.84	37.21	36.64	36.98	633238
2011-04-15	37.06	37.46	36.84	37.14	583542
2011-04-18	36.79	37.03	36.42	37.02	379924
2011-04-19	37.04	37.29	36.74	36.82	331070
2011-04-20	37.23	37.60	37.02	37.34	776654
2011-04-21	38.80	40.45	38.80	39.98	2711046
2011-04-25	40.00	40.49	39.48	40.20	899768
2011-04-26	40.38	40.38	39.64	39.92	460394
2011-04-27	40.12	40.25	39.88	40.19	417733
2011-04-28	40.19	40.49	40.00	40.11	413811
2011-04-29	40.22	40.31	39.67	40.01	460695
2011-05-02	39.67	40.08	39.43	39.68	368758
2011-05-03	39.44	39.47	38.47	38.68	723931
2011-05-04	38.70	38.90	37.36	38.68	538784
2011-05-05	38.55	39.17	38.28	38.52	483745
2011-05-06	39.12	39.26	37.07	37.66	1078211
2011-05-09	37.75	38.24	37.19	38.11	622896
2011-05-10	38.22	39.19	38.03	39.18	484430
2011-05-11	39.02	39.24	38.41	38.74	587813
2011-05-12	38.48	39.57	38.32	39.51	668303
2011-05-13	39.47	39.69	38.72	38.85	383121
2011-05-16	38.69	38.96	38.03	38.08	489274
2011-05-17	38.15	38.39	37.40	38.35	537920
2011-05-18	38.41	39.45	38.09	38.96	593788
2011-05-19	39.20	39.42	38.75	39.13	245833
2011-05-20	38.98	39.26	38.58	38.92	262908
2011-05-23	8.68	8.75	8.57	8.58	352983
2011-05-24	8.64	8.78	8.59	8.69	314052
2011-05-25	8.75	9.11	8.73	9.04	904395
2011-05-26	8.99	9.12	8.92	9.11	428673
2011-05-27	9.12	9.20	9.10	9.14	366012
2011-05-31	9.19	9.19	9.04	9.15	992021
2011-06-01	9.09	9.13	8.89	8.91	591408
2011-06-02	8.91	8.92	8.73	8.86	591537
2011-06-03	8.75	8.82	8.61	8.63	400616
2011-06-06	8.62	8.72	8.53	8.53	386700
2011-06-07	8.57	8.63	8.39	8.52	445775
2011-06-08	8.49	8.59	8.41	8.53	655349
2011-06-09	8.54	8.54	8.40	8.51	525796
2011-06-10	8.48	8.52	8.22	8.38	713107
2011-06-13	8.38	8.53	8.32	8.37	364553
2011-06-14	8.42	8.65	8.38	8.63	768045
2011-06-15	8.51	8.62	8.42	8.48	539200
2011-06-16	8.54	8.66	8.33	8.37	648973
2011-06-17	8.46	8.50	8.35	8.39	433300
2011-06-20	8.44	8.69	8.36	8.68	588283
2011-06-21	8.74	9.01	8.65	8.97	711898
2011-06-22	8.93	9.05	8.87	8.89	339877
2011-06-23	8.78	8.96	8.73	8.94	636383
2011-06-24	8.93	9.01	8.82	8.89	539583
2011-06-27	8.90	8.96	8.83	8.92	277258
2011-06-28	8.94	9.18	8.92	9.12	398959
2011-06-29	9.14	9.20	9.01	9.05	289006
2011-06-30	9.05	9.21	9.03	9.12	328649
2011-07-01	9.14	9.30	9.00	9.29	469130
2011-07-05	9.25	9.39	9.14	9.39	423334
2011-07-06	9.33	9.36	9.21	9.31	423942
2011-07-07	9.38	9.49	9.31	9.43	342202
2011-07-08	9.31	9.43	9.17	9.42	434307
2011-07-11	9.27	9.33	9.00	9.11	727588
2011-07-12	9.05	9.21	8.96	9.14	385159
2011-07-13	9.22	9.37	9.17	9.29	458381
2011-07-14	9.30	9.31	9.13	9.17	430507
2011-07-15	9.08	9.11	8.84	9.03	923657
2011-07-18	8.97	9.04	8.89	9.03	584681
2011-07-19	9.14	9.18	9.00	9.13	582990
2011-07-20	9.15	9.32	9.09	9.29	755128
2011-07-21	9.49	9.89	9.47	9.84	1821524
2011-07-22	9.89	10.01	9.82	9.94	864543
2011-07-25	9.89	9.92	9.79	9.82	672831
2011-07-26	9.84	9.86	9.70	9.71	351913
2011-07-27	9.67	9.74	9.55	9.61	600679
2011-07-28	9.63	9.71	9.54	9.57	350284
2011-07-29	9.47	9.58	9.33	9.48	604800
2011-08-01	9.54	9.64	9.32	9.43	671598
2011-08-02	9.32	9.39	9.00	9.04	587986
2011-08-03	9.05	9.18	8.69	9.06	897893
2011-08-04	8.94	8.95	8.56	8.57	850979
2011-08-05	8.70	8.70	8.15	8.55	1001916
2011-08-08	8.21	8.41	7.47	7.81	1885514
2011-08-09	7.93	8.16	7.73	8.07	1242302
2011-08-10	7.88	8.09	7.78	7.80	844401
2011-08-11	7.85	8.43	7.82	8.31	556612
2011-08-12	8.40	8.59	8.29	8.43	563270
2011-08-15	8.49	8.85	8.47	8.83	724324
2011-08-16	8.74	8.92	8.68	8.72	711871
2011-08-17	8.76	8.81	8.53	8.58	528518
2011-08-18	8.32	8.32	8.05	8.12	1082122
2011-08-19	7.98	8.25	7.92	8.12	872979
2011-08-22	8.30	8.49	8.07	8.14	1158601
2011-08-23	8.15	8.40	8.13	8.35	918331
2011-08-24	8.36	8.58	8.31	8.56	690361
2011-08-25	8.61	8.70	8.08	8.11	645844
2011-08-26	8.07	8.41	7.97	8.35	370605
2011-08-29	8.49	8.75	8.45	8.74	467740
2011-08-30	8.73	9.08	8.63	9.01	889762
2011-08-31	9.04	9.14	8.90	9.00	309985
2011-09-01	8.96	9.07	8.77	8.80	531173
2011-09-02	8.62	8.72	8.50	8.55	582044
2011-09-06	8.32	8.42	8.22	8.36	504404
2011-09-07	8.54	8.68	8.49	8.66	584256
2011-09-08	8.59	8.69	8.43	8.44	534981
2011-09-09	8.33	8.38	8.00	8.13	1075220
2011-09-12	7.97	8.24	7.97	8.16	836625
2011-09-13	8.20	8.31	8.12	8.21	729647
2011-09-14	8.27	8.44	8.15	8.31	430481
2011-09-15	8.42	8.47	8.18	8.22	950476
2011-09-16	8.27	8.41	8.19	8.25	562038
2011-09-19	8.10	8.36	7.95	8.31	882616
2011-09-20	8.37	8.43	8.05	8.06	438168
2011-09-21	8.13	8.24	7.95	7.96	739304
2011-09-22	7.80	7.86	7.49	7.61	537266
2011-09-23	7.58	7.92	7.58	7.83	638722
2011-09-26	7.88	8.03	7.64	8.02	454628
2011-09-27	8.14	8.32	8.05	8.11	819693
2011-09-28	8.06	8.13	7.66	7.76	1255193
2011-09-29	7.89	7.92	7.61	7.88	909367
2011-09-30	7.71	7.80	7.51	7.53	734405
2011-10-03	7.45	7.70	7.29	7.30	847980
2011-10-04	7.26	7.73	7.16	7.71	957298
2011-10-05	7.71	8.07	7.70	8.02	1280887
2011-10-06	8.05	8.26	7.97	8.23	688972
2011-10-07	8.30	8.36	8.14	8.22	745306
2011-10-10	8.33	8.66	8.33	8.61	751699
2011-10-11	8.52	8.66	8.42	8.57	628624
2011-10-12	8.71	8.87	8.62	8.68	651627
2011-10-13	8.66	8.67	8.47	8.64	498477
2011-10-14	8.80	8.82	8.50	8.69	541842
2011-10-17	8.66	8.87	8.63	8.86	682491
2011-10-18	8.84	9.32	8.73	9.21	1706670
2011-10-19	9.19	9.23	8.86	8.90	831660
2011-10-20	9.27	9.38	8.00	8.39	3361361
2011-10-21	8.42	8.52	8.01	8.28	1753839
2011-10-24	8.28	8.63	8.28	8.52	1070005
2011-10-25	8.49	8.49	8.22	8.24	657676
2011-10-26	8.35	8.40	8.13	8.29	990105
2011-10-27	8.56	8.59	8.30	8.38	958105
2011-10-28	8.34	8.46	8.20	8.35	702344
2011-10-31	8.25	8.31	8.14	8.14	545233
2011-11-01	7.88	8.10	7.79	7.96	789254
2011-11-02	8.11	8.21	8.00	8.17	627973
2011-11-03	8.28	8.28	7.96	8.22	336129
2011-11-04	8.16	8.28	8.02	8.06	681053
2011-11-07	8.05	8.11	7.94	7.98	674239
2011-11-08	8.05	8.07	7.89	7.99	526984
2011-11-09	7.80	7.90	7.69	7.72	732433
2011-11-10	7.79	7.81	7.59	7.77	884467
2011-11-11	7.83	7.88	7.76	7.79	684324
2011-11-14	7.76	7.86	7.69	7.72	432958
2011-11-15	7.68	7.83	7.65	7.77	521795
2011-11-16	7.69	7.83	7.63	7.64	465133
2011-11-17	7.63	7.85	7.61	7.76	816400
2011-11-18	7.79	7.98	7.73	7.95	1305835
2011-11-21	7.81	7.85	7.73	7.79	548508
2011-11-22	7.75	7.89	7.70	7.87	589207
2011-11-23	7.80	7.81	7.66	7.67	458992
2011-11-25	7.64	7.76	7.60	7.68	178715
2011-11-28	7.90	8.09	7.80	7.98	586852
2011-11-29	7.99	8.07	7.93	8.00	683446
2011-11-30	8.21	8.40	8.17	8.39	722113
2011-12-01	8.36	8.41	8.24	8.31	328830
2011-12-02	8.42	8.54	8.35	8.45	664651
2011-12-05	8.57	8.59	8.48	8.52	377447
2011-12-06	8.48	8.51	8.36	8.37	875617
2011-12-07	8.33	8.34	8.20	8.31	379542
2011-12-08	8.20	8.23	7.92	7.95	964331
2011-12-09	7.99	8.19	7.99	8.16	267865
2011-12-12	8.05	8.18	8.01	8.10	504758
2011-12-13	8.12	8.21	7.94	7.94	486967
2011-12-14	7.90	7.96	7.84	7.90	458400
2011-12-15	7.99	8.12	7.96	8.04	585989
2011-12-16	8.11	8.17	8.06	8.13	483561
2011-12-19	8.22	8.25	8.09	8.10	434249
2011-12-20	8.19	8.39	8.19	8.33	437742
2011-12-21	8.31	8.44	8.23	8.39	379393
2011-12-22	8.38	8.50	8.38	8.47	384093
2011-12-23	8.53	8.63	8.50	8.62	287825
2011-12-27	8.63	8.78	8.62	8.69	235292
2011-12-28	8.71	8.74	8.51	8.59	246206
2011-12-29	8.59	8.66	8.51	8.63	175969
2011-12-30	8.63	8.70	8.58	8.61	194254
2012-01-03	8.76	8.80	8.53	8.61	396204
2012-01-04	8.57	8.63	8.53	8.60	303047
2012-01-05	8.58	8.78	8.41	8.76	326499
2012-01-06	8.76	8.76	8.57	8.57	254715
2012-01-09	8.66	8.95	8.61	8.92	671220
2012-01-10	9.06	9.13	8.95	9.00	596914
2012-01-11	8.95	9.13	8.95	9.10	242242
2012-01-12	9.06	9.24	9.04	9.21	219948
2012-01-13	9.02	9.22	8.99	9.22	366562
2012-01-17	9.24	9.26	9.12	9.13	199237
2012-01-18	9.12	9.26	9.08	9.25	344908
2012-01-19	9.27	9.41	9.25	9.37	309936
2012-01-20	9.37	9.37	9.22	9.23	279651
2012-01-23	9.19	9.32	9.09	9.16	345081
2012-01-24	9.04	9.12	8.82	9.08	517759
2012-01-25	9.08	9.22	9.08	9.17	318015
2012-01-26	9.23	9.35	9.17	9.29	379377
2012-01-27	9.27	9.47	9.27	9.45	311676
2012-01-30	9.37	9.38	9.21	9.27	465078
2012-01-31	9.28	9.35	9.17	9.25	196439
2012-02-01	9.34	9.41	9.26	9.37	410543
2012-02-02	9.11	9.30	8.74	9.07	1689430
2012-02-03	9.25	9.41	9.08	9.32	670811
2012-02-06	9.25	9.46	9.16	9.45	487406
2012-02-07	9.40	9.50	9.31	9.43	515652
2012-02-08	9.44	9.51	9.40	9.44	385688
2012-02-09	9.40	9.46	9.38	9.43	412724
2012-02-10	9.32	9.42	9.24	9.37	286459
2012-02-13	9.44	9.46	9.33	9.44	364470
2012-02-14	9.41	9.46	9.33	9.42	380877
2012-02-15	9.46	9.63	9.42	9.46	420415
2012-02-16	9.45	9.48	9.33	9.39	332703
2012-02-17	9.44	9.49	9.38	9.49	381135
2012-02-21	9.53	9.57	9.37	9.40	190909
2012-02-22	9.44	9.49	9.28	9.30	383353
2012-02-23	9.30	9.58	9.20	9.54	629870
2012-02-24	9.55	9.65	9.53	9.63	314027
2012-02-27	9.53	9.72	9.52	9.69	412073
2012-02-28	9.40	9.73	9.24	9.60	906081
2012-02-29	9.62	9.73	9.56	9.62	652096
2012-03-01	9.63	9.81	9.55	9.70	585721
2012-03-02	9.68	9.77	9.61	9.63	512038
2012-03-05	9.63	9.65	9.57	9.63	283610
2012-03-06	9.57	9.60	9.34	9.39	316848
2012-03-07	9.40	9.69	9.35	9.67	330030
2012-03-08	9.73	9.82	9.66	9.80	232955
2012-03-09	9.82	9.89	9.79	9.84	321265
2012-03-12	9.82	9.86	9.66	9.69	213676
2012-03-13	9.77	9.84	9.74	9.84	366786
2012-03-14	9.81	9.86	9.74	9.80	197149
2012-03-15	9.82	9.87	9.76	9.83	295408
2012-03-16	9.82	9.86	9.76	9.82	309365
2012-03-19	9.82	10.05	9.77	9.95	413940
2012-03-20	10.01	10.01	9.89	9.96	514109
2012-03-21	10.00	10.15	9.97	10.12	455891
2012-03-22	10.04	10.16	10.00	10.10	248250
2012-03-23	10.06	10.10	9.86	9.96	362837
2012-03-26	10.00	10.16	9.99	10.13	243398
2012-03-27	10.11	10.16	10.04	10.09	296962
2012-03-28	10.11	10.12	9.80	9.91	384164
2012-03-29	9.89	9.89	9.73	9.78	364172
2012-03-30	9.84	9.90	9.71	9.72	349771
2012-04-02	9.70	9.87	9.68	9.83	680475
2012-04-03	9.86	9.88	9.68	9.73	629398
2012-04-04	9.64	9.74	9.56	9.60	764848
2012-04-05	9.78	9.78	9.58	9.70	377225
2012-04-09	9.55	9.60	9.47	9.56	450359
2012-04-10	9.51	9.51	9.21	9.30	1099914
2012-04-11	9.42	9.49	9.39	9.44	639576
2012-04-12	9.49	9.56	9.45	9.48	442112
2012-04-13	9.46	9.47	9.27	9.40	451588
2012-04-16	9.42	9.54	9.33	9.47	395627
2012-04-17	9.53	9.58	9.51	9.53	193929
2012-04-18	9.53	9.79	9.53	9.79	651139
2012-04-19	10.40	10.51	10.00	10.07	1821590
2012-04-20	10.09	10.33	10.09	10.30	987940
2012-04-23	10.20	10.23	10.12	10.23	380775
2012-04-24	10.25	10.32	10.08	10.15	508194
2012-04-25	10.25	10.35	10.12	10.18	314574
2012-04-26	10.18	10.38	10.11	10.31	339518
2012-04-27	10.36	10.36	10.14	10.22	559642
2012-04-30	10.24	10.24	10.04	10.17	405716
2012-05-01	10.18	10.27	10.12	10.17	363169
2012-05-02	10.14	10.20	10.05	10.17	423703
2012-05-03	10.13	10.13	9.98	10.05	283521
2012-05-04	9.99	10.00	9.86	9.95	322463
2012-05-07	9.91	9.98	9.71	9.80	652818
2012-05-08	9.75	10.07	9.74	9.99	848660
2012-05-09	9.93	10.02	9.75	9.98	475244
2012-05-10	10.10	10.35	10.09	10.30	1341706
2012-05-11	10.20	10.46	10.20	10.30	631031
2012-05-14	10.21	10.23	10.15	10.17	579538
2012-05-15	10.18	10.42	10.13	10.38	893648
2012-05-16	10.36	10.46	10.22	10.29	487570
2012-05-17	10.34	10.34	10.07	10.12	754899
2012-05-18	10.19	10.38	10.05	10.06	860619
2012-05-21	10.08	10.37	10.07	10.36	473200
2012-05-22	10.36	10.36	10.23	10.29	409652
2012-05-23	10.19	10.29	10.04	10.27	550592
2012-05-24	10.27	10.36	10.15	10.28	395205
2012-05-25	10.28	10.32	10.22	10.26	310415
2012-05-29	10.25	10.36	10.15	10.33	522594
2012-05-30	10.25	10.36	10.16	10.35	602695
2012-05-31	10.38	10.47	10.23	10.39	748888
2012-06-01	10.18	10.29	9.88	9.93	929940
2012-06-04	9.94	10.03	9.63	9.66	921423
2012-06-05	9.65	9.81	9.57	9.78	621417
2012-06-06	9.85	9.96	9.75	9.89	634287
2012-06-07	10.01	10.04	9.77	9.79	647151
2012-06-08	9.79	9.89	9.67	9.84	566084
2012-06-11	9.93	9.95	9.62	9.72	610543
2012-06-12	9.70	9.84	9.64	9.83	560999
2012-06-13	9.81	9.95	9.69	9.72	493511
2012-06-14	9.75	9.95	9.73	9.88	550704
2012-06-15	9.89	9.94	9.77	9.87	680698
2012-06-18	9.83	10.18	9.76	10.12	859882
2012-06-19	10.10	10.28	10.09	10.22	454330
2012-06-20	10.21	10.24	9.99	10.11	519797
2012-06-21	10.37	10.52	10.07	10.07	975799
2012-06-22	10.09	10.25	10.02	10.06	741180
2012-06-25	9.95	10.05	9.81	10.05	451036
2012-06-26	10.03	10.09	9.95	10.04	547187
2012-06-27	10.03	10.09	9.90	10.04	262416
2012-06-28	10.00	10.02	9.80	9.93	454311
2012-06-29	10.08	10.17	10.02	10.08	552986
2012-07-02	10.10	10.12	9.91	10.05	647725
2012-07-03	10.08	10.15	9.93	10.05	258267
2012-07-05	10.11	10.18	10.04	10.17	541340
2012-07-06	10.12	10.25	10.06	10.20	894162
2012-07-09	10.00	10.16	9.85	9.97	578134
2012-07-10	10.14	10.14	9.56	9.63	1042503
2012-07-11	9.63	9.74	9.44	9.45	756475
2012-07-12	9.45	9.45	9.29	9.37	778601
2012-07-13	9.43	9.53	9.33	9.50	513752
2012-07-16	9.54	9.60	9.46	9.57	426391
2012-07-17	9.74	9.76	9.62	9.72	611799
2012-07-18	9.71	9.82	9.62	9.76	521013
2012-07-19	9.83	9.83	9.52	9.61	855216
2012-07-20	9.60	9.60	9.33	9.39	652609
2012-07-23	9.11	9.27	8.93	9.15	963139
2012-07-24	9.43	9.56	8.88	8.99	1315242
2012-07-25	8.97	9.12	8.92	9.02	739195
2012-07-26	9.12	9.12	8.77	8.85	828286
2012-07-27	8.92	9.01	8.73	8.92	711938
2012-07-30	8.94	8.98	8.78	8.83	819013
2012-07-31	8.59	8.92	8.59	8.80	522397
2012-08-01	8.86	8.93	8.59	8.62	712266
2012-08-02	8.57	8.67	8.46	8.49	827204
2012-08-03	8.64	8.68	8.37	8.45	1155467
2012-08-06	8.49	8.56	8.43	8.53	608907
2012-08-07	8.56	8.64	8.46	8.52	417354
2012-08-08	8.49	8.59	8.44	8.49	411860
2012-08-09	8.45	8.57	8.39	8.54	647170
2012-08-10	8.53	8.58	8.49	8.52	441591
2012-08-13	8.50	8.56	8.37	8.51	541239
2012-08-14	8.51	8.62	8.46	8.48	467229
2012-08-15	8.45	8.73	8.40	8.69	1160541
2012-08-16	8.67	8.84	8.64	8.73	1148923
2012-08-17	8.74	8.74	8.56	8.59	969127
2012-08-20	8.61	8.65	8.44	8.52	606672
2012-08-21	8.60	8.93	8.56	8.78	1286813
2012-08-22	8.70	8.82	8.63	8.75	568775
2012-08-23	8.73	8.77	8.64	8.65	475850
2012-08-24	8.66	8.74	8.54	8.71	365831
2012-08-27	8.74	8.81	8.66	8.71	233682
2012-08-28	8.75	8.87	8.66	8.84	493091
2012-08-29	8.85	8.91	8.76	8.82	384803
2012-08-30	8.80	8.81	8.71	8.78	347139
2012-08-31	8.84	8.91	8.71	8.88	427030
2012-09-04	8.89	8.91	8.77	8.80	843393
2012-09-05	8.80	8.89	8.71	8.72	783021
2012-09-06	8.77	8.89	8.73	8.82	694848
2012-09-07	8.81	8.99	8.81	8.93	478540
2012-09-10	8.93	9.08	8.89	8.98	624835
2012-09-11	9.04	9.13	8.98	9.09	1008764
2012-09-12	9.12	9.26	9.11	9.24	726647
2012-09-13	9.21	9.38	9.19	9.33	903242
2012-09-14	9.32	9.41	9.20	9.24	689588
2012-09-17	9.20	9.36	9.18	9.35	506183
2012-09-18	9.35	9.36	9.27	9.32	441435
2012-09-19	9.37	9.47	9.18	9.43	485629
2012-09-20	9.38	9.48	9.29	9.45	369853
2012-09-21	9.49	9.56	9.42	9.47	745891
2012-09-24	9.45	9.53	9.41	9.50	529196
2012-09-25	9.48	9.59	9.47	9.50	584305
2012-09-26	9.49	9.64	9.46	9.64	702239
2012-09-27	9.71	9.72	9.59	9.68	888334
2012-09-28	9.65	9.76	9.55	9.75	602025
2012-10-01	9.73	9.84	9.70	9.84	719069
2012-10-02	9.74	9.86	9.70	9.75	888834
2012-10-03	9.74	9.80	9.68	9.71	636393
2012-10-04	9.74	9.74	9.60	9.64	474454
2012-10-05	9.70	9.77	9.61	9.67	463242
2012-10-08	9.60	9.70	9.56	9.61	262346
2012-10-09	9.62	9.66	9.45	9.52	252646
2012-10-10	9.49	9.57	9.41	9.42	539173
2012-10-11	9.47	9.49	9.30	9.31	619193
2012-10-12	9.37	9.39	9.18	9.23	661710
2012-10-15	9.20	9.30	9.14	9.25	683630
2012-10-16	9.27	9.69	9.27	9.39	507739
2012-10-17	9.36	9.42	9.32	9.40	505330
2012-10-18	9.70	9.80	9.52	9.70	1160727
2012-10-19	9.70	9.70	9.46	9.49	729525
2012-10-22	9.47	9.53	9.39	9.46	473697
2012-10-23	9.40	9.41	9.21	9.28	538996
2012-10-24	9.21	9.34	9.11	9.13	330944
2012-10-25	9.21	9.27	9.12	9.14	514938
2012-10-26	9.19	9.20	8.96	9.05	949237
2012-10-31	9.04	9.15	8.95	9.14	569149
2012-11-01	9.11	9.20	9.07	9.11	303517
2012-11-02	9.11	9.18	8.93	9.01	627538
2012-11-05	8.99	9.11	8.90	9.10	785197
2012-11-06	9.15	9.18	8.95	9.04	792301
2012-11-07	8.80	9.05	8.66	8.92	1266634
2012-11-08	8.95	9.02	8.72	8.73	454968
2012-11-09	8.73	8.85	8.68	8.73	570141
2012-11-12	8.77	8.78	8.58	8.63	671913
2012-11-13	8.58	8.70	8.56	8.62	530351
2012-11-14	8.65	8.67	8.37	8.42	495666
2012-11-15	8.41	8.53	8.36	8.50	686464
2012-11-16	11.15	11.42	10.81	10.90	11281877
2012-11-19	10.95	11.06	10.68	10.70	2669139
2012-11-20	10.64	10.77	10.28	10.45	2099190
2012-11-21	10.60	10.78	10.52	10.58	1387117
2012-11-23	10.62	10.64	10.50	10.63	365351
2012-11-26	10.62	10.66	10.42	10.55	1533641
2012-11-27	10.42	10.93	10.42	10.78	1944049
2012-11-28	10.69	11.33	10.69	11.32	2623198
2012-11-29	11.11	11.62	11.11	11.55	2147872
2012-11-30	11.43	11.54	11.40	11.49	810991
2012-12-03	11.58	11.75	11.41	11.52	1331469
2012-12-04	11.50	11.53	11.32	11.49	780397
2012-12-05	11.49	11.52	11.10	11.12	1234358
2012-12-06	11.13	11.34	11.13	11.22	594357
2012-12-07	11.18	11.45	11.14	11.18	695950
2012-12-10	11.27	11.32	11.14	11.17	676319
2012-12-11	11.25	11.25	10.94	11.00	969761
2012-12-12	11.11	11.11	10.92	10.97	1156351
2012-12-13	10.94	10.99	10.83	10.87	792403
2012-12-14	10.85	10.98	10.74	10.80	1034700
2012-12-17	10.85	10.97	10.77	10.97	529747
2012-12-18	10.96	11.23	10.95	11.19	1063079
2012-12-19	11.09	11.24	11.08	11.17	1013721
2012-12-20	11.16	11.21	11.10	11.13	805019
2012-12-21	11.07	11.12	10.90	11.03	672371
2012-12-24	11.11	11.12	10.95	11.03	225510
2012-12-26	10.95	11.07	10.89	10.95	569825
2012-12-27	11.05	11.09	10.90	11.08	575194
2012-12-28	11.02	11.09	10.92	10.95	478894
2012-12-31	10.90	11.20	10.87	11.10	728752
2013-01-02	11.30	11.49	11.22	11.37	790867
2013-01-03	11.30	11.47	11.21	11.41	580091
2013-01-04	11.40	11.58	11.34	11.49	369650
2013-01-07	11.43	11.62	11.35	11.58	747305
2013-01-08	11.60	11.60	11.43	11.49	903309
2013-01-09	11.57	11.57	11.45	11.51	585282
2013-01-10	11.25	11.42	11.25	11.34	1068310
2013-01-11	11.37	11.42	11.30	11.37	522301
2013-01-14	11.38	11.46	11.31	11.35	510861
2013-01-15	11.34	11.35	11.23	11.28	512382
2013-01-16	11.23	11.29	11.07	11.21	551719
2013-01-17	11.25	11.28	11.09	11.19	600624
2013-01-18	11.08	11.17	10.98	11.04	619803
2013-01-22	10.98	11.10	10.85	10.95	1079938
2013-01-23	10.97	11.04	10.94	11.00	833642
2013-01-24	10.94	11.06	10.82	10.82	1098433
2013-01-25	10.93	10.93	10.76	10.83	1612513
2013-01-28	10.90	10.98	10.85	10.93	666909
2013-01-29	10.85	10.88	10.79	10.80	1249171
2013-01-30	10.82	10.99	10.81	10.83	2122958
2013-01-31	10.62	11.58	10.61	11.00	3379806
2013-02-01	11.06	11.47	10.71	11.37	2742172
2013-02-04	11.37	11.48	11.37	11.47	950208
2013-02-05	11.48	11.75	11.42	11.64	1166361
2013-02-06	11.57	11.86	11.49	11.79	1387471
2013-02-07	11.74	11.86	11.69	11.79	602870
2013-02-08	11.87	11.91	11.79	11.82	763176
2013-02-11	11.90	11.93	11.67	11.71	783832
2013-02-12	11.77	11.82	11.68	11.75	367293
2013-02-13	11.75	11.75	11.59	11.60	453529
2013-02-14	11.60	11.70	11.45	11.66	472429
2013-02-15	11.65	11.69	11.47	11.55	711911
2013-02-19	11.53	11.54	11.37	11.44	599989
2013-02-20	11.42	11.44	11.27	11.30	829857
2013-02-21	11.30	11.30	11.04	11.11	974547
2013-02-22	11.20	11.35	11.11	11.32	749588
2013-02-25	11.38	11.48	11.06	11.07	523316
2013-02-26	11.10	11.19	10.98	11.13	554895
2013-02-27	11.11	11.27	11.10	11.22	446642
2013-02-28	11.20	11.32	11.18	11.27	828528
2013-03-01	11.21	11.28	11.08	11.20	678440
2013-03-04	11.19	11.23	11.17	11.22	467358
2013-03-05	11.28	11.58	11.26	11.55	1277854
2013-03-06	11.57	11.69	11.44	11.51	1134253
2013-03-07	11.50	11.76	11.40	11.75	880607
2013-03-08	11.77	11.88	11.73	11.87	620813
2013-03-11	11.76	12.00	11.76	12.00	1059040
2013-03-12	11.97	12.03	11.91	12.01	651833
2013-03-13	11.99	12.07	11.91	12.07	485050
2013-03-14	12.06	12.20	12.02	12.15	891652
2013-03-15	12.10	12.18	12.05	12.14	417229
2013-03-18	12.00	12.14	11.99	12.12	452693
2013-03-19	12.15	12.15	11.94	12.04	728602
2013-03-20	12.09	12.31	12.07	12.30	630393
2013-03-21	12.22	12.30	12.13	12.22	373218
2013-03-22	12.23	12.26	12.11	12.13	330810
2013-03-25	12.18	12.19	12.01	12.02	479919
2013-03-26	12.09	12.18	11.97	12.12	537690
2013-03-27	12.03	12.22	12.01	12.22	333379
2013-03-28	12.20	12.33	12.13	12.30	528089
2013-04-01	12.32	12.43	12.30	12.34	796236
2013-04-02	12.36	12.42	12.28	12.33	595229
2013-04-03	12.33	12.35	12.05	12.15	908440
2013-04-04	12.18	12.27	12.13	12.20	293700
2013-04-05	12.03	12.15	11.84	12.13	624931
2013-04-08	12.12	12.37	12.09	12.36	317252
2013-04-09	12.39	12.48	12.27	12.34	392771
2013-04-10	12.36	12.53	12.29	12.52	471306
2013-04-11	12.52	12.65	12.48	12.57	536453
2013-04-12	12.50	12.76	12.50	12.74	553053
2013-04-15	12.66	12.69	12.46	12.54	755303
2013-04-16	12.65	12.88	12.57	12.83	1294258
2013-04-17	12.57	12.87	12.57	12.82	1210063
2013-04-18	12.60	13.12	12.60	13.09	1285980
2013-04-19	13.12	13.32	13.02	13.28	1016161
2013-04-22	13.06	13.32	12.99	13.31	782877
2013-04-23	13.36	13.37	13.24	13.35	884967
2013-04-24	13.28	13.55	12.98	13.29	1505623
2013-04-25	13.34	13.43	13.28	13.36	755467
2013-04-26	13.39	13.40	13.15	13.17	643085
2013-04-29	13.13	13.29	13.13	13.20	403855
2013-04-30	13.23	13.29	13.16	13.24	485266
2013-05-01	13.21	13.25	13.15	13.22	400239
2013-05-02	13.28	13.28	13.18	13.19	594649
2013-05-03	13.30	13.30	13.18	13.22	530188
2013-05-06	13.24	13.30	13.21	13.28	308720
2013-05-07	13.28	13.33	13.21	13.24	402620
2013-05-08	13.25	13.30	13.16	13.19	435535
2013-05-09	13.18	13.18	13.07	13.09	314969
2013-05-10	13.10	13.13	13.07	13.10	405098
2013-05-13	13.14	13.16	12.98	13.07	351077
2013-05-14	13.08	13.16	13.07	13.11	262599
2013-05-15	13.08	13.13	12.99	13.03	226282
2013-05-16	13.05	13.05	12.82	12.85	404987
2013-05-17	12.83	13.06	12.78	13.03	543401
2013-05-20	12.97	13.11	12.97	13.08	272768
2013-05-21	13.08	13.10	12.96	13.03	489948
2013-05-22	13.00	13.08	12.75	12.86	523819
2013-05-23	12.75	12.89	12.63	12.84	1214979
2013-05-24	12.76	12.83	12.72	12.82	504674
2013-05-28	12.92	13.00	12.87	12.92	229705
2013-05-29	12.86	12.95	12.74	12.75	677861
2013-05-30	12.77	12.77	12.58	12.59	402671
2013-05-31	12.56	12.63	12.43	12.44	434398
2013-06-03	12.43	12.70	12.34	12.65	529546
2013-06-04	12.66	12.79	12.57	12.57	317128
2013-06-05	12.52	12.58	12.34	12.35	765935
2013-06-06	12.34	12.45	12.25	12.45	577468
2013-06-07	12.44	12.60	12.38	12.44	999000
2013-06-10	12.45	12.51	12.37	12.42	455542
2013-06-11	12.31	12.43	12.20	12.39	563278
2013-06-12	12.50	12.57	12.29	12.34	807383
2013-06-13	12.37	12.40	12.25	12.31	581401
2013-06-14	12.26	12.37	12.23	12.26	586536
2013-06-17	12.40	12.40	12.25	12.27	496643
2013-06-18	12.30	12.33	12.15	12.15	1186086
2013-06-19	12.17	12.18	11.97	11.98	1519123
2013-06-20	11.86	11.86	11.56	11.57	1713677
2013-06-21	11.59	11.59	11.28	11.38	1698036
2013-06-24	11.25	11.64	11.23	11.54	829940
2013-06-25	11.67	11.76	11.55	11.66	681871
2013-06-26	11.74	11.86	11.60	11.67	831015
2013-06-27	11.75	11.93	11.73	11.91	1037298
2013-06-28	11.90	12.01	11.81	11.96	613661
2013-07-01	11.98	12.14	11.91	11.93	781104
2013-07-02	11.97	11.99	11.74	11.81	539505
2013-07-03	11.77	11.84	11.69	11.78	440563
2013-07-05	11.88	11.94	11.77	11.94	361363
2013-07-08	11.99	12.00	11.87	11.89	365078
2013-07-09	11.91	11.97	11.77	11.91	834803
2013-07-10	11.89	11.98	11.86	11.96	857341
2013-07-11	12.02	12.13	11.99	12.08	1032650
2013-07-12	11.99	12.17	11.96	12.15	1146247
2013-07-15	12.12	12.28	12.05	12.15	785811
2013-07-16	12.13	12.24	12.08	12.15	691493
2013-07-17	12.18	12.27	12.08	12.12	680630
2013-07-18	12.10	12.29	12.10	12.22	483128
2013-07-19	12.14	12.23	12.00	12.10	1016439
2013-07-22	12.09	12.24	12.01	12.20	811196
2013-07-23	11.30	11.70	11.25	11.30	7535705
2013-07-24	11.30	11.34	11.02	11.19	2447530
2013-07-25	11.16	11.19	11.05	11.06	1666937
2013-07-26	11.06	11.20	11.01	11.12	1138815
2013-07-29	11.06	11.14	11.01	11.06	1045696
2013-07-30	11.04	11.14	11.03	11.08	1408981
2013-07-31	11.08	11.35	11.08	11.30	1113660
2013-08-01	11.36	11.71	11.36	11.66	1274789
2013-08-02	11.64	11.77	11.57	11.66	1156955
2013-08-05	11.62	11.82	11.62	11.79	1073360
2013-08-06	11.75	11.82	11.69	11.75	1012498
2013-08-07	11.75	11.77	11.66	11.70	930759
2013-08-08	11.70	11.89	11.68	11.87	1461885
2013-08-09	11.85	11.93	11.79	11.90	596198
2013-08-12	11.84	11.93	11.84	11.86	598317
2013-08-13	11.89	11.93	11.83	11.91	633444
2013-08-14	11.91	12.01	11.89	11.93	484442
2013-08-15	11.84	12.04	11.80	12.02	1561678
2013-08-16	12.04	12.08	11.84	11.87	717630
2013-08-19	11.87	11.92	11.73	11.76	1094027
2013-08-20	11.77	11.93	11.69	11.87	412488
2013-08-21	11.87	11.98	11.83	11.91	420762
2013-08-22	11.93	12.04	11.89	12.03	353359
2013-08-23	12.07	12.15	12.01	12.15	540085
2013-08-26	12.16	12.22	12.11	12.13	488489
2013-08-27	12.03	12.08	11.96	11.97	516505
2013-08-28	11.97	12.01	11.90	11.91	534340
2013-08-29	11.89	11.97	11.85	11.92	315172
2013-08-30	11.95	11.95	11.84	11.89	215305
2013-09-03	12.01	12.12	11.92	12.03	429695
2013-09-04	11.98	12.37	11.94	12.32	1404512
2013-09-05	12.35	12.41	12.27	12.27	623057
2013-09-06	12.31	12.52	12.17	12.40	430712
2013-09-09	12.43	12.54	12.42	12.52	213615
2013-09-10	12.55	12.66	12.48	12.52	596105
2013-09-11	12.54	12.63	12.49	12.62	337323
2013-09-12	12.58	12.61	12.44	12.50	301037
2013-09-13	12.51	12.65	12.46	12.62	350881
2013-09-16	12.70	12.71	12.52	12.53	201644
2013-09-17	12.54	12.64	12.54	12.60	143098
2013-09-18	12.62	12.83	12.56	12.80	656675
2013-09-19	12.78	12.96	12.78	12.90	693844
2013-09-20	12.93	12.98	12.85	12.86	629428
2013-09-23	12.81	12.86	12.65	12.73	492521
2013-09-24	12.69	12.71	12.57	12.57	451179
2013-09-25	12.56	12.65	12.53	12.56	391962
2013-09-26	12.49	12.60	12.43	12.44	567260
2013-09-27	12.44	12.70	12.43	12.65	502818
2013-09-30	12.50	12.61	12.47	12.51	341694
2013-10-01	12.48	12.71	12.46	12.71	474815
2013-10-02	12.55	12.66	12.44	12.54	399268
2013-10-03	12.49	12.55	12.37	12.40	603038
2013-10-04	12.43	12.57	12.40	12.51	532831
2013-10-07	12.63	12.81	12.58	12.69	1150363
2013-10-08	12.73	12.80	12.62	12.68	1300783
2013-10-09	12.73	12.74	12.43	12.49	1353029
2013-10-10	12.63	12.69	12.52	12.57	866225
2013-10-11	12.57	12.72	12.53	12.55	979054
2013-10-14	12.53	12.73	12.49	12.67	1773616
2013-10-15	12.68	12.74	12.56	12.64	852709
2013-10-16	12.75	12.75	12.55	12.57	1983859
2013-10-17	12.54	12.83	12.24	12.76	3870997
2013-10-18	12.86	13.14	12.71	13.03	1900167
2013-10-21	13.01	13.21	12.94	13.21	1123448
2013-10-22	13.16	13.29	13.02	13.27	2102214
2013-10-23	13.03	13.07	12.87	13.04	918006
2013-10-24	13.09	13.15	13.03	13.11	2310342
2013-10-25	13.12	13.14	13.00	13.11	719296
2013-10-28	13.12	13.12	12.94	13.07	1225240
2013-10-29	13.07	13.17	13.00	13.17	1604701
2013-10-30	13.16	13.22	13.03	13.12	1009634
2013-10-31	13.10	13.26	13.05	13.23	1138750
2013-11-01	13.23	13.34	13.11	13.33	1201834
2013-11-04	13.65	13.82	13.09	13.75	5903398
2013-11-05	13.83	13.88	13.50	13.61	3721927
2013-11-06	13.30	13.61	13.10	13.26	3992198
2013-11-07	13.25	13.33	12.80	12.84	3406694
2013-11-08	12.89	13.74	12.75	13.68	4242494
2013-11-11	13.51	14.48	13.45	14.26	6129585
2013-11-12	14.22	14.46	14.20	14.28	3201873
2013-11-13	14.16	14.63	14.06	14.54	2568752
2013-11-14	14.25	14.85	14.25	14.50	4223162
2013-11-15	14.50	14.85	14.49	14.65	2566084
2013-11-18	15.00	15.50	14.90	15.18	6256036
2013-11-19	15.15	15.19	14.88	14.92	1787602
2013-11-20	14.98	14.99	14.51	14.59	1534409
2013-11-21	14.66	15.03	14.62	14.88	1387955
2013-11-22	14.95	14.98	14.72	14.84	1209196
2013-11-25	14.91	14.92	14.67	14.68	1628789
2013-11-26	15.40	15.40	14.63	14.64	2315577
2013-11-27	14.68	14.68	14.41	14.46	2981183
2013-11-29	14.50	14.60	14.44	14.44	1464661
2013-12-02	14.40	14.43	13.95	14.14	4979219
2013-12-03	14.08	14.17	13.97	14.04	2192376
2013-12-04	13.98	14.26	13.91	14.07	1998726
2013-12-05	14.05	14.15	13.96	14.00	1734951
2013-12-06	14.09	14.46	14.04	14.36	1379912
2013-12-09	14.38	14.49	14.18	14.23	1166818
2013-12-10	14.24	14.66	14.23	14.52	2175101
2013-12-11	14.52	14.71	14.16	14.17	1370206
2013-12-12	14.19	14.39	13.96	13.97	1100112
2013-12-13	14.01	14.23	13.97	13.99	1347712
2013-12-16	14.06	14.16	13.97	14.04	1329938
2013-12-17	14.03	14.06	13.88	13.92	962618
2013-12-18	13.97	14.19	13.87	14.08	1413912
2013-12-19	14.07	14.17	13.97	14.12	1340399
2013-12-20	14.17	14.30	13.99	14.26	1726341
2013-12-23	14.37	14.61	14.12	14.34	696533
2013-12-24	14.36	14.75	14.30	14.56	407626
2013-12-26	14.58	14.74	14.48	14.51	377188
2013-12-27	14.51	14.65	14.45	14.51	510181
2013-12-30	14.51	14.67	14.30	14.62	404482
2013-12-31	14.39	14.50	14.26	14.33	1005283
2014-01-02	14.29	14.29	13.99	14.16	1569735
2014-01-03	14.22	14.45	14.00	14.06	1896285
2014-01-06	14.06	14.18	13.73	13.84	2829976
2014-01-07	13.91	14.04	13.75	13.80	1971065
2014-01-08	13.81	13.97	13.36	13.42	1919501
2014-01-09	13.42	13.64	13.02	13.05	2909761
2014-01-10	13.12	13.24	13.01	13.08	1683350
2014-01-13	13.07	13.13	12.70	12.85	1908464
2014-01-14	12.89	13.10	12.87	12.98	1558538
2014-01-15	12.85	13.03	12.64	12.74	1558027
2014-01-16	12.75	12.75	12.27	12.60	2464560
2014-01-17	12.58	12.71	12.47	12.56	968085
2014-01-21	12.62	12.80	12.44	12.51	1092196
2014-01-22	12.51	12.57	12.35	12.49	967382
2014-01-23	12.41	12.45	12.23	12.26	951383
2014-01-24	12.17	12.21	11.60	11.67	2656805
2014-01-27	11.74	11.77	11.40	11.58	2117061
2014-01-28	11.05	11.33	10.84	11.29	3817423
2014-01-29	11.19	11.30	11.01	11.09	1496295
2014-01-30	11.20	11.40	11.10	11.35	3200631
2014-01-31	11.34	11.92	11.26	11.73	3977159
2014-02-03	11.69	11.88	11.24	11.51	3581386
2014-02-04	11.60	11.64	11.36	11.40	3215731
2014-02-05	11.25	11.39	11.12	11.30	2629626
2014-02-06	11.26	12.09	11.01	12.01	7981104
2014-02-07	12.30	12.32	11.89	12.20	4441230
2014-02-10	12.11	12.15	11.85	11.93	2549228
2014-02-11	11.91	12.15	11.86	11.96	1718633
2014-02-12	11.99	12.07	11.61	11.65	1507267
2014-02-13	11.60	11.89	11.51	11.84	1437564
2014-02-14	11.80	11.92	11.44	11.50	1243311
2014-02-18	11.48	11.73	11.47	11.61	1189466
2014-02-19	11.55	11.70	11.12	11.16	1904269
2014-02-20	11.18	11.32	11.07	11.27	1316621
2014-02-21	11.43	11.61	11.33	11.61	1397790
2014-02-24	11.70	12.12	11.65	12.10	1754126
2014-02-25	12.08	12.25	11.98	12.15	1098632
2014-02-26	12.16	12.70	12.01	12.68	2228574
2014-02-27	12.69	13.92	12.61	13.25	6978181
2014-02-28	12.98	13.26	12.74	12.85	2379241
2014-03-03	12.75	12.92	12.66	12.77	1040750
2014-03-04	12.93	13.01	12.75	12.87	1209648
2014-03-05	12.85	13.31	12.80	12.89	1662571
2014-03-06	12.91	13.30	12.91	13.11	1573625
2014-03-07	13.20	13.29	12.93	12.97	1851332
2014-03-10	12.97	13.12	12.73	12.88	749694
2014-03-11	12.97	12.97	12.69	12.80	1088700
2014-03-12	12.72	13.28	12.67	12.97	2581033
2014-03-13	13.00	13.11	12.00	12.93	3120515
2014-03-14	12.92	13.18	12.68	12.74	2489509
2014-03-17	12.81	12.81	12.29	12.31	2029195
2014-03-18	12.26	12.62	12.26	12.47	862777
2014-03-19	12.49	12.61	12.29	12.40	725557
2014-03-20	12.39	12.44	12.22	12.27	435352
2014-03-21	12.27	12.42	11.91	11.99	1311384
2014-03-24	12.01	12.14	11.60	11.70	1160316
2014-03-25	11.74	11.85	11.65	11.74	511614
2014-03-26	12.36	12.36	11.55	11.67	1847487
2014-03-27	11.68	11.88	11.62	11.71	1195908
2014-03-28	11.76	12.09	11.70	11.95	753343
2014-03-31	12.04	12.34	11.97	12.32	1152863
2014-04-01	12.40	12.57	12.18	12.18	1478849
2014-04-02	12.21	12.53	12.05	12.32	1054257
2014-04-03	12.35	12.57	12.32	12.40	2213360
2014-04-04	12.51	12.84	12.28	12.35	1900714
2014-04-07	12.28	12.38	12.00	12.31	2189860
2014-04-08	12.36	12.36	12.05	12.14	1544667
2014-04-09	12.69	12.95	12.58	12.78	2084916
2014-04-10	12.68	13.03	12.61	12.74	1828405
2014-04-11	12.64	12.87	12.53	12.62	1195528
2014-04-14	12.73	12.80	12.43	12.45	554721
2014-04-15	12.53	12.56	12.15	12.53	899122
2014-04-16	12.59	12.80	12.54	12.65	886036
2014-04-17	12.64	12.78	12.58	12.70	655286
2014-04-21	12.71	13.09	12.64	13.08	1196919
2014-04-22	13.10	13.44	12.94	13.40	1331611
2014-04-23	13.37	13.48	12.90	12.93	2012781
2014-04-24	11.99	12.40	11.56	11.68	4314452
2014-04-25	11.56	11.68	11.20	11.30	1528131
2014-04-28	11.32	11.47	10.76	11.02	2181972
2014-04-29	11.04	11.31	10.85	11.15	1309232
2014-04-30	11.12	11.20	10.93	11.16	1063674
2014-05-01	11.05	11.19	10.83	11.13	711467
2014-05-02	11.20	11.53	11.15	11.52	881950
2014-05-05	11.45	11.49	10.95	11.06	712257
2014-05-06	11.02	11.07	10.77	10.80	676323
2014-05-07	10.85	10.88	10.52	10.80	799589
2014-05-08	10.27	11.45	10.26	11.15	3300768
2014-05-09	11.14	11.28	11.01	11.22	969648
2014-05-12	11.26	11.59	11.14	11.29	1138638
2014-05-13	11.31	11.70	11.17	11.32	2120253
2014-05-14	11.39	11.52	11.17	11.21	821707
2014-05-15	11.15	11.33	10.91	11.29	1092098
2014-05-16	11.32	11.32	10.96	11.25	767755
2014-05-19	11.24	11.31	11.02	11.28	628172
2014-05-20	11.27	11.27	10.89	10.95	586274
2014-05-21	10.96	11.30	10.96	11.14	763905
2014-05-22	11.14	11.44	11.07	11.36	819150
2014-05-23	11.37	11.66	11.33	11.56	1036415
2014-05-27	11.59	11.66	11.46	11.51	631542
2014-05-28	11.53	11.63	11.30	11.49	904415
2014-05-29	11.55	11.72	11.43	11.45	680167
2014-05-30	11.42	11.71	11.31	11.66	1356351
2014-06-02	11.64	11.75	11.30	11.33	685805
2014-06-03	11.28	11.43	11.15	11.31	495418
2014-06-04	11.27	11.35	11.05	11.11	667466
2014-06-05	11.12	11.46	11.03	11.32	1426195
2014-06-06	11.35	11.67	11.22	11.64	958299
2014-06-09	11.54	11.64	11.30	11.60	916550
2014-06-10	11.54	11.85	11.50	11.84	817794
2014-06-11	11.80	12.25	11.77	12.21	1400534
2014-06-12	12.21	12.50	12.05	12.39	1239236
2014-06-13	12.40	12.63	12.27	12.57	807640
2014-06-16	12.52	12.57	12.10	12.18	744955
2014-06-17	12.12	12.32	12.05	12.28	1514195
2014-06-18	12.25	12.31	11.98	12.18	911692
2014-06-19	12.25	12.33	12.08	12.18	848009
2014-06-20	12.19	12.33	11.91	11.95	858012
2014-06-23	11.95	12.04	11.81	11.98	643576
2014-06-24	11.94	12.19	11.63	11.77	1525683
2014-06-25	11.78	12.54	11.61	12.30	2153378
2014-06-26	12.30	12.49	11.98	11.99	1053112
2014-06-27	11.87	12.19	11.74	11.89	10383234
2014-06-30	11.91	12.16	11.74	12.14	925523
2014-07-01	12.15	12.28	11.91	11.91	1259106
2014-07-02	11.90	12.33	11.90	12.17	673632
2014-07-03	12.20	12.64	12.13	12.44	385656
2014-07-07	12.40	12.63	12.36	12.46	858700
2014-07-08	12.38	12.45	11.81	12.06	1827833
2014-07-09	12.09	12.25	11.95	12.14	865220
2014-07-10	11.97	12.09	11.69	11.78	1098737
2014-07-11	11.75	11.99	11.65	11.69	805855
2014-07-14	11.81	11.83	11.53	11.55	562381
2014-07-15	11.58	11.69	11.21	11.28	777665
2014-07-16	11.35	11.40	11.26	11.29	751749
2014-07-17	11.23	11.24	11.05	11.14	872373
2014-07-18	11.13	11.40	11.10	11.32	500486
2014-07-21	11.25	11.40	11.18	11.29	554411
2014-07-22	11.36	11.79	11.29	11.60	1129840
2014-07-23	11.60	11.91	11.28	11.35	1648137
2014-07-24	11.47	12.03	10.60	10.94	2598663
2014-07-25	10.89	11.12	10.72	10.94	1227687
2014-07-28	10.93	11.09	10.29	10.47	1717122
2014-07-29	10.49	10.61	10.36	10.43	1073459
2014-07-30	10.63	10.77	10.50	10.68	1645875
2014-07-31	10.56	10.64	10.43	10.48	1259263
2014-08-01	10.47	10.58	10.17	10.18	1168744
2014-08-04	10.19	10.55	10.07	10.50	2034144
2014-08-05	10.42	10.62	10.35	10.41	1244723
2014-08-06	10.36	10.86	10.17	10.76	2147283
2014-08-07	10.81	11.06	10.73	10.78	1586046
2014-08-08	10.76	10.89	10.66	10.69	718945
2014-08-11	10.75	10.90	10.63	10.87	940372
2014-08-12	10.83	11.00	10.69	10.90	1108648
2014-08-13	10.90	10.99	10.58	10.84	893612
2014-08-14	10.84	10.98	10.69	10.93	779199
2014-08-15	11.00	11.01	10.72	10.83	527387
2014-08-18	10.89	11.06	10.86	11.03	698010
2014-08-19	11.03	11.08	10.86	10.98	754150
2014-08-20	10.89	10.93	10.66	10.70	634704
2014-08-21	10.67	10.82	10.51	10.79	563184
2014-08-22	10.76	10.79	10.55	10.56	445863
2014-08-25	10.63	10.78	10.56	10.77	476127
2014-08-26	10.77	11.01	10.70	11.00	665046
2014-08-27	10.99	11.25	10.96	11.23	1112994
2014-08-28	11.18	11.32	11.04	11.26	826442
2014-08-29	11.26	11.31	11.11	11.29	633585
2014-09-02	11.30	11.44	11.18	11.43	840309
2014-09-03	11.46	11.48	11.21	11.25	611370
2014-09-04	11.27	11.59	11.25	11.45	996415
2014-09-05	11.42	11.52	11.38	11.48	521235
2014-09-08	11.48	12.22	11.35	12.08	2132222
2014-09-09	12.03	12.16	11.74	11.77	710692
2014-09-10	11.76	11.90	11.69	11.87	395346
2014-09-11	11.79	11.87	11.58	11.63	646086
2014-09-12	11.65	11.68	11.39	11.55	522006
2014-09-15	11.53	11.53	11.32	11.44	382287
2014-09-16	11.36	11.49	11.23	11.37	726622
2014-09-17	11.33	11.53	11.29	11.49	648303
2014-09-18	11.54	11.69	11.39	11.67	396719
2014-09-19	11.73	11.86	11.51	11.75	1078271
2014-09-22	11.67	11.72	11.34	11.46	448020
2014-09-23	11.41	11.65	11.40	11.60	623326
2014-09-24	11.63	11.84	11.59	11.81	467324
2014-09-25	11.83	11.83	11.50	11.61	687374
2014-09-26	11.62	11.87	11.62	11.83	581718
2014-09-29	11.72	11.75	11.47	11.53	658996
2014-09-30	11.46	11.61	11.21	11.21	883334
2014-10-01	11.17	11.24	10.86	10.97	1017343
2014-10-02	11.00	11.57	10.86	11.53	924421
2014-10-03	11.63	12.20	11.36	11.99	2033531
2014-10-06	12.06	12.14	11.67	11.67	609891
2014-10-07	11.54	11.64	11.38	11.38	748322
2014-10-08	11.36	11.51	11.25	11.32	738874
2014-10-09	11.29	11.54	11.00	11.01	841698
2014-10-10	10.96	11.20	10.74	10.75	823669
2014-10-13	10.73	10.85	10.50	10.68	877126
2014-10-14	10.78	11.04	10.63	11.03	769857
2014-10-15	10.84	11.32	10.74	11.22	1014380
2014-10-16	11.12	11.74	10.96	11.56	819657
2014-10-17	11.73	11.87	11.48	11.57	869358
2014-10-20	11.55	11.85	11.55	11.76	1001578
2014-10-21	11.84	12.14	11.60	12.05	759158
2014-10-22	12.15	12.26	11.85	11.90	914776
2014-10-23	11.99	12.53	11.74	12.20	1063077
2014-10-24	12.22	12.46	11.97	12.41	1024626
2014-10-27	12.38	12.61	12.22	12.59	852836
2014-10-28	12.61	13.00	12.29	12.92	1315368
2014-10-29	12.97	13.06	12.73	12.97	759400
2014-10-30	12.87	13.29	12.87	13.09	1020031
2014-10-31	13.38	13.49	12.98	13.09	1521697
2014-11-03	13.13	13.42	12.94	13.17	771487
2014-11-04	13.39	13.55	13.23	13.36	1311350
2014-11-05	13.52	13.52	12.89	13.36	1740083
2014-11-06	13.42	13.47	13.17	13.45	1918216
2014-11-07	13.45	13.64	13.25	13.55	1116771
2014-11-10	13.56	13.58	12.94	13.15	1123532
2014-11-11	13.38	14.12	13.06	14.09	1967959
2014-11-12	14.00	14.44	13.93	14.31	1172497
2014-11-13	14.35	14.50	14.28	14.51	211074
2014-11-14	14.66	14.75	14.10	14.30	1139773
2014-11-17	14.24	14.33	13.83	13.88	735119
2014-11-18	13.96	14.24	13.88	14.20	881849
2014-11-19	14.10	14.10	13.50	13.60	912325
2014-11-20	13.58	14.03	13.48	13.84	1161162
2014-11-21	14.01	14.13	13.77	13.91	1223686
2014-11-24	13.90	14.20	13.82	14.20	1295197
2014-11-25	14.26	14.26	13.96	14.03	754177
2014-11-26	14.07	14.07	13.77	13.82	775914
2014-11-28	13.89	14.33	13.87	14.20	597089
2014-12-01	14.13	14.13	13.46	13.51	856144
2014-12-02	13.60	14.20	13.60	13.76	885529
2014-12-03	13.74	13.79	13.50	13.57	986466
2014-12-04	13.52	13.64	13.33	13.45	1087151
2014-12-05	13.47	13.59	13.43	13.44	1208869
2014-12-08	13.41	13.59	13.34	13.40	1487467
2014-12-09	13.22	13.45	13.15	13.24	1384398
2014-12-10	13.20	13.25	12.88	12.95	1082792
2014-12-11	13.05	13.25	12.84	12.89	726715
2014-12-12	12.78	13.58	12.71	13.29	1724753
2014-12-15	13.30	13.56	12.88	13.12	1158767
2014-12-16	13.05	13.17	12.75	12.77	1040689
2014-12-17	12.77	13.23	12.52	12.76	1735854
2014-12-18	12.94	13.27	12.74	13.09	1475305
2014-12-19	13.11	13.26	12.82	13.13	2246745
2014-12-22	13.14	13.44	13.14	13.40	611276
2014-12-23	13.45	13.73	13.30	13.71	837638
2014-12-24	13.74	13.75	13.60	13.65	369539
2014-12-26	13.73	13.73	13.55	13.63	395022
2014-12-29	13.66	13.67	13.51	13.60	419488
2014-12-30	13.60	13.69	13.44	13.64	755957
2014-12-31	13.69	13.94	13.62	13.73	946587
2015-01-02	13.73	13.96	13.39	13.48	773668
2015-01-05	13.40	13.57	13.07	13.19	2103866
2015-01-06	13.24	13.45	12.88	13.21	1485467
2015-01-07	13.35	14.29	13.25	14.23	2430230
2015-01-08	14.44	15.07	14.41	14.52	2277884
2015-01-09	14.50	14.88	14.28	14.48	1449621
2015-01-12	14.51	14.82	14.27	14.55	778503
2015-01-13	14.87	15.14	14.52	14.67	1116297
2015-01-14	14.54	15.43	14.35	15.42	1201444
2015-01-15	15.40	15.46	15.08	15.19	1729442
2015-01-16	15.14	15.49	15.03	15.10	1780041
2015-01-20	15.21	15.38	15.02	15.11	2274998
2015-01-21	15.28	15.65	15.05	15.59	2403187
2015-01-22	15.66	15.73	15.21	15.45	2141259
2015-01-23	15.40	15.61	15.23	15.32	1147414
2015-01-26	15.47	15.62	15.33	15.62	1798371
2015-01-27	15.40	15.61	15.28	15.31	1072871
2015-01-28	15.45	15.46	15.15	15.26	2052807
2015-01-29	15.72	16.25	15.12	15.61	4237722
2015-01-30	15.56	15.86	14.91	14.97	2037494
2015-02-02	13.34	15.31	13.34	15.28	1116115
2015-02-03	15.57	15.83	15.07	15.70	1423221
2015-02-04	15.66	15.85	15.49	15.70	1412129
2015-02-05	15.78	16.10	15.68	15.98	761472
2015-02-06	16.04	16.13	15.71	15.77	980299
2015-02-09	15.75	16.23	15.55	16.20	1897366
2015-02-10	16.36	16.58	16.25	16.50	1158492
2015-02-11	16.44	16.73	16.40	16.69	2490859
2015-02-12	16.74	17.06	16.61	16.83	1993066
2015-02-13	16.80	16.95	16.60	16.62	1123687
2015-02-17	16.58	16.82	16.53	16.61	844395
2015-02-18	16.51	16.87	16.51	16.78	1354858
2015-02-19	16.80	16.86	16.66	16.69	2540024
2015-02-20	16.65	16.70	16.37	16.39	1188101
2015-02-23	16.91	16.92	16.36	16.57	1690659
2015-02-24	16.45	16.54	16.12	16.27	1483574
2015-02-25	16.25	16.60	16.16	16.45	1104052
2015-02-26	16.40	16.68	16.16	16.30	1413528
2015-02-27	16.29	16.40	16.07	16.29	1208791
2015-03-02	16.25	17.00	16.25	16.84	1344938
2015-03-03	16.80	16.90	16.37	16.50	1319239
2015-03-04	16.43	16.43	16.04	16.13	946327
2015-03-05	16.38	16.38	16.04	16.29	672989
2015-03-06	16.17	16.18	15.81	15.93	860258
2015-03-09	16.03	16.36	15.99	16.23	1889548
2015-03-10	15.97	16.35	15.97	16.26	1201252
2015-03-11	16.31	16.35	15.64	15.76	791554
2015-03-12	15.82	16.28	15.76	16.20	813495
2015-03-13	16.21	16.55	16.13	16.31	1051758
2015-03-16	16.42	16.58	16.16	16.36	814308
2015-03-17	16.39	16.58	16.16	16.38	961740
2015-03-18	16.30	16.56	16.25	16.29	1999865
2015-03-19	16.19	16.41	15.85	16.04	1229419
2015-03-20	16.15	16.20	15.51	15.51	2125786
2015-03-23	15.47	16.05	15.47	15.73	1497285
2015-03-24	15.74	16.26	15.73	16.11	1131602
2015-03-25	16.16	16.28	15.60	15.62	1220756
2015-03-26	15.51	15.65	15.44	15.50	754416
2015-03-27	15.53	15.59	15.21	15.53	1259391
2015-03-30	15.56	15.73	15.24	15.32	1073820
2015-03-31	15.27	15.86	15.10	15.66	1652448
2015-04-01	15.69	15.69	15.24	15.56	1397182
2015-04-02	15.58	15.85	15.40	15.67	719848
2015-04-06	15.63	15.84	15.43	15.45	740730
2015-04-07	15.48	15.55	14.91	14.92	1635500
2015-04-08	15.00	15.65	14.86	15.59	1199937
2015-04-09	15.63	15.66	15.09	15.17	728582
2015-04-10	15.22	15.40	14.99	15.35	1445398
2015-04-13	15.31	15.38	15.13	15.26	588703
2015-04-14	15.22	15.27	14.78	14.82	784299
2015-04-15	14.96	15.35	14.79	15.30	1253605
2015-04-16	15.32	15.71	15.20	15.70	1236698
2015-04-17	16.07	16.19	15.78	16.00	2483815
2015-04-20	16.09	16.12	15.84	16.00	1229550
2015-04-21	15.99	16.07	15.82	16.04	1063519
2015-04-22	16.04	16.45	15.96	16.44	1802570
2015-04-23	16.70	16.92	15.45	16.68	1739683
2015-04-24	16.64	17.10	16.47	16.95	1213072
2015-04-27	17.00	17.22	16.56	16.75	1141411
2015-04-28	16.68	16.90	16.53	16.77	802328
2015-04-29	16.57	16.89	15.96	16.11	1667245
2015-04-30	16.14	16.14	15.65	16.08	1052287
2015-05-01	16.18	16.33	15.90	16.15	563383
2015-05-04	16.03	16.50	15.76	16.31	723247
2015-05-05	16.33	16.34	15.88	15.95	684950
2015-05-06	16.05	16.07	15.75	15.89	434733
2015-05-07	15.91	16.11	15.78	15.99	627736
2015-05-08	16.15	16.22	15.50	15.88	814380
2015-05-11	15.86	16.04	15.76	15.90	508765
2015-05-12	16.00	16.60	15.81	16.39	1223083
2015-05-13	16.37	16.60	16.14	16.28	613891
2015-05-14	16.33	16.63	16.23	16.51	534785
2015-05-15	16.55	16.83	16.46	16.59	625476
2015-05-18	17.03	17.12	16.56	16.77	927811
2015-05-19	16.77	16.92	16.63	16.77	722467
2015-05-20	16.83	17.09	16.62	16.87	842029
2015-05-21	16.81	17.11	16.71	17.02	738484
2015-05-22	16.97	17.17	16.73	16.79	635138
2015-05-26	16.71	16.76	16.41	16.50	837186
2015-05-27	16.50	16.81	16.40	16.78	650209
2015-05-28	16.75	16.86	16.64	16.76	425239
2015-05-29	16.73	16.89	16.46	16.63	511093
2015-06-01	16.61	16.70	16.34	16.59	804152
2015-06-02	16.53	16.75	16.45	16.59	1100667
2015-06-03	16.65	16.85	16.35	16.55	763974
2015-06-04	16.55	16.77	16.49	16.50	547721
2015-06-05	16.48	16.87	16.33	16.84	580204
2015-06-08	16.75	16.87	16.55	16.63	592656
2015-06-09	16.59	16.85	16.55	16.78	680428
2015-06-10	16.83	17.77	16.72	17.61	1764119
2015-06-11	17.62	17.95	17.37	17.73	1065976
2015-06-12	17.68	17.78	17.52	17.54	709642
2015-06-15	17.46	17.92	17.38	17.77	905089
2015-06-16	17.75	18.02	17.63	17.86	813612
2015-06-17	17.88	18.07	17.83	18.04	995337
2015-06-18	18.04	18.34	18.03	18.16	742438
2015-06-19	18.16	18.33	17.86	18.08	1635156
2015-06-22	18.13	18.33	17.88	18.10	767751
2015-06-23	18.11	18.16	17.82	18.11	726055
2015-06-24	18.11	18.11	17.89	18.02	886957
2015-06-25	18.03	18.23	18.02	18.21	907164
2015-06-26	18.26	18.66	18.11	18.66	1808212
2015-06-29	18.53	18.80	18.09	18.20	2093782
2015-06-30	18.37	18.60	17.98	18.35	1296580
2015-07-01	18.55	18.55	18.29	18.49	819051
2015-07-02	18.52	18.85	18.17	18.35	1261245
2015-07-06	18.26	18.58	18.13	18.34	1236340
2015-07-07	18.34	18.62	18.02	18.61	1053214
2015-07-08	18.43	18.69	18.07	18.22	836274
2015-07-09	18.42	18.73	18.22	18.31	652050
2015-07-10	18.53	18.74	18.40	18.72	435492
2015-07-13	18.93	19.01	18.82	18.90	666567
2015-07-14	19.09	19.69	18.84	19.50	2253439
2015-07-15	19.43	19.55	19.10	19.12	527234
2015-07-16	19.26	19.35	19.04	19.16	799715
2015-07-17	19.11	19.25	18.85	19.10	485840
2015-07-20	19.32	19.32	18.97	18.99	340446
2015-07-21	19.19	19.33	19.03	19.20	511453
2015-07-22	19.14	19.46	19.11	19.24	723540
2015-07-23	20.04	20.23	18.88	19.04	1653498
2015-07-24	19.09	19.53	18.64	18.87	1284073
2015-07-27	18.65	19.07	18.52	18.66	1150102
2015-07-28	18.76	19.11	18.55	18.68	895372
2015-07-29	18.71	18.86	18.33	18.58	829310
2015-07-30	18.57	19.12	18.34	18.88	845591
2015-07-31	18.97	19.40	18.91	19.08	890929
2015-08-03	19.16	19.42	19.07	19.34	619038
2015-08-04	19.32	19.59	19.21	19.28	537414
2015-08-05	19.36	19.57	19.06	19.19	704751
2015-08-06	19.17	19.34	18.73	19.02	607667
2015-08-07	18.91	19.05	18.74	18.99	427982
2015-08-10	19.15	19.27	18.79	18.86	732276
2015-08-11	18.80	19.06	18.47	18.80	554388
2015-08-12	18.54	18.74	18.20	18.64	852225
2015-08-13	18.73	19.13	18.54	18.74	641590
2015-08-14	18.69	18.78	18.40	18.61	616211
2015-08-17	18.61	18.83	18.50	18.70	1292190
2015-08-18	18.61	18.78	18.49	18.68	887683
2015-08-19	18.56	18.56	18.24	18.35	701011
2015-08-20	18.23	18.44	17.56	17.81	1538464
2015-08-21	17.45	17.87	17.08	17.69	1515563
2015-08-24	16.57	17.61	16.05	17.20	2267482
2015-08-25	17.71	17.91	17.27	17.33	1354111
2015-08-26	17.71	17.76	17.28	17.68	976428
2015-08-27	17.83	18.32	17.71	18.08	980069
2015-08-28	18.08	18.59	18.01	18.43	1074763
2015-08-31	18.26	18.43	17.98	18.16	891802
2015-09-01	17.78	18.23	17.60	17.69	834479
2015-09-02	17.85	18.10	17.65	18.06	756309
2015-09-03	18.06	18.56	18.06	18.26	696014
2015-09-04	18.01	18.37	17.94	18.18	456767
2015-09-08	18.36	18.40	18.11	18.29	725593
2015-09-09	18.47	18.47	17.61	17.62	1046551
2015-09-10	17.53	17.91	17.25	17.62	1268364
2015-09-11	17.47	17.90	17.47	17.82	540189
2015-09-14	17.84	17.89	17.67	17.75	440471
2015-09-15	17.82	18.06	17.63	17.85	797890
2015-09-16	17.84	18.08	17.72	18.01	815254
2015-09-17	18.02	18.25	17.81	18.13	1130620
2015-09-18	17.88	18.04	17.53	17.58	863429
2015-09-21	17.75	17.96	17.49	17.76	614738
2015-09-22	17.54	17.79	17.25	17.32	1230265
2015-09-23	17.39	17.47	17.08	17.14	552876
2015-09-24	17.06	17.27	16.84	17.11	517029
2015-09-25	17.30	17.85	16.89	16.95	823042
2015-09-28	16.90	17.09	16.29	16.31	812108
2015-09-29	16.35	16.41	15.90	16.04	840838
2015-09-30	16.31	16.87	16.01	16.78	1214230
2015-10-01	16.87	17.30	16.69	17.29	1032865
2015-10-02	17.23	17.51	16.85	17.49	599476
2015-10-05	17.69	18.17	17.51	18.11	1011684
2015-10-06	18.13	18.13	17.77	17.85	616428
2015-10-07	17.98	18.63	17.85	18.57	1304415
2015-10-08	18.60	18.92	18.38	18.74	1649020
2015-10-09	18.78	18.84	18.46	18.80	899401
2015-10-12	18.75	18.96	18.65	18.75	458547
2015-10-13	18.72	18.91	18.60	18.75	744270
2015-10-14	18.84	19.05	18.55	18.56	827372
2015-10-15	18.71	18.88	18.32	18.44	1382160
2015-10-16	18.45	18.68	17.71	17.99	2376354
2015-10-19	17.86	18.01	17.72	17.84	1075853
2015-10-20	17.90	17.99	17.43	17.71	973723
2015-10-21	17.65	17.92	16.64	16.87	2964670
2015-10-22	17.73	18.05	16.43	16.77	2236410
2015-10-23	17.02	17.62	16.59	17.53	1413075
2015-10-26	17.44	17.93	17.32	17.86	990599
2015-10-27	17.70	17.99	17.51	17.58	764727
2015-10-28	17.58	18.06	17.50	18.00	963246
2015-10-29	18.00	18.23	17.73	17.81	1108214
2015-10-30	17.78	17.94	17.53	17.86	833701
2015-11-02	17.96	18.06	17.85	18.00	581709
2015-11-03	17.95	18.09	17.89	17.99	941622
2015-11-04	17.99	18.00	17.68	17.73	626827
2015-11-05	17.76	17.97	17.61	17.82	597299
2015-11-06	17.81	18.00	17.44	17.77	1142864
2015-11-09	17.70	17.73	16.74	17.30	1649400
2015-11-10	17.22	17.44	17.10	17.44	666997
2015-11-11	17.52	17.52	17.16	17.31	420413
2015-11-12	17.20	17.38	17.14	17.22	783246
2015-11-13	17.14	17.18	16.78	17.05	1035724
2015-11-16	17.00	17.00	15.87	16.11	2613672
2015-11-17	16.20	16.20	15.45	15.47	1743526
2015-11-18	15.55	16.07	15.47	15.88	2129038
2015-11-19	15.83	16.00	15.70	15.86	694960
2015-11-20	16.10	16.60	16.07	16.08	1106815
2015-11-23	16.02	16.23	15.78	15.94	755781
2015-11-24	15.83	16.11	15.73	16.05	513000
2015-11-25	16.13	16.24	15.93	16.14	395840
2015-11-27	16.09	16.24	15.87	16.02	350532
2015-11-30	16.08	16.15	15.83	15.95	662648
2015-12-01	16.04	16.09	15.75	15.95	372916
2015-12-02	15.99	16.19	15.81	15.90	1091088
2015-12-03	15.97	16.12	15.31	15.83	1147696
2015-12-04	15.82	16.02	15.74	15.94	531518
2015-12-07	15.88	16.00	15.50	15.72	494423
2015-12-08	15.53	15.70	15.37	15.60	664664
2015-12-09	15.61	15.98	15.55	15.70	651376
2015-12-10	15.63	15.89	15.61	15.82	672564
2015-12-11	15.33	15.92	15.22	15.62	923112
2015-12-14	15.65	15.79	14.82	14.83	1300130
2015-12-15	14.81	15.27	14.81	15.11	819157
2015-12-16	15.25	15.77	15.12	15.61	1949636
2015-12-17	15.63	15.76	15.40	15.44	615697
2015-12-18	15.40	15.68	15.08	15.26	1133023
2015-12-21	15.33	15.57	15.32	15.55	633512
2015-12-22	15.56	15.80	15.43	15.80	423561
2015-12-23	15.74	16.19	15.74	16.05	645552
2015-12-24	15.99	16.23	15.99	16.20	222584
2015-12-28	16.10	16.19	15.73	16.01	331642
2015-12-29	16.07	16.53	15.97	16.52	968931
2015-12-30	16.75	16.75	16.07	16.23	687762
2015-12-31	16.13	16.26	15.92	16.02	498267
2016-01-04	15.66	15.83	15.39	15.80	1089447
2016-01-05	15.80	16.01	15.56	15.92	666625
2016-01-06	15.73	15.95	15.41	15.63	1387097
2016-01-07	15.37	15.68	14.98	14.98	1427380
2016-01-08	15.06	15.68	15.06	15.17	1114703
2016-01-11	15.22	15.73	15.16	15.49	606766
2016-01-12	15.18	15.20	14.03	14.42	3109479
2016-01-13	14.42	14.76	13.95	14.28	2304081
2016-01-14	14.31	14.53	14.01	14.41	1118820
2016-01-15	14.02	14.35	13.82	14.13	1167408
2016-01-19	14.53	14.58	13.98	14.17	1285424
2016-01-20	14.01	14.19	13.01	13.73	1362368
2016-01-21	13.72	14.05	13.27	13.60	1638670
2016-01-22	13.83	14.06	13.74	14.05	1087803
2016-01-25	14.02	14.06	13.68	13.78	510009
2016-01-26	13.87	14.15	13.70	14.09	613623
2016-01-27	14.07	14.16	13.72	13.90	740617
2016-01-28	14.04	14.56	13.72	13.85	623600
2016-01-29	13.87	14.20	13.87	14.13	1196841
2016-02-01	13.99	14.25	13.70	14.07	829379
2016-02-02	13.92	14.18	13.14	13.44	1119922
2016-02-03	13.66	14.02	13.00	13.49	2672499
2016-02-04	14.27	14.37	13.62	13.80	2372707
2016-02-05	13.89	14.13	13.40	13.43	1303542
2016-02-08	13.21	13.45	12.60	12.87	1007786
2016-02-09	12.67	13.12	12.58	12.81	787160
2016-02-10	12.90	13.28	12.83	13.04	622636
2016-02-11	12.70	13.20	12.51	13.07	962143
2016-02-12	13.26	13.57	13.24	13.46	688140
2016-02-16	13.65	14.06	13.43	13.90	779109
2016-02-17	14.02	14.43	13.82	13.93	803960
2016-02-18	13.89	14.13	13.58	13.94	540895
2016-02-19	13.87	13.94	13.50	13.58	664851
2016-02-22	13.74	14.00	13.60	13.65	708244
2016-02-23	13.63	13.84	13.34	13.40	817447
2016-02-24	13.26	13.41	13.05	13.39	741136
2016-02-25	13.39	13.62	13.15	13.52	649591
2016-02-26	13.58	13.95	13.41	13.94	558085
2016-02-29	13.91	14.00	13.80	13.84	497500
2016-03-01	14.03	14.13	13.71	14.06	857255
2016-03-02	14.03	14.06	13.75	14.06	520803
2016-03-03	13.98	14.39	13.89	14.34	492387
2016-03-04	14.31	14.63	14.27	14.60	876435
2016-03-07	14.55	14.97	14.42	14.79	807340
2016-03-08	14.74	14.95	14.46	14.79	935355
2016-03-09	14.99	15.22	14.56	15.10	950475
2016-03-10	15.22	15.44	14.48	15.10	697548
2016-03-11	14.60	14.79	14.48	14.58	186
2016-03-14	14.58	14.65	14.46	14.47	697628
2016-03-15	14.43	14.57	14.11	14.18	486533
2016-03-16	14.09	14.69	14.09	14.52	1601615
2016-03-17	14.52	15.05	14.42	14.84	1071266
2016-03-18	14.92	15.48	14.92	15.24	904948
2016-03-21	15.18	15.21	14.65	14.81	683212
2016-03-22	14.78	15.06	14.68	14.90	832995
2016-03-23	14.86	14.88	14.53	14.74	630694
2016-03-24	14.69	15.17	14.60	15.10	709065
2016-03-28	15.11	15.21	15.04	15.06	74717
2016-03-29	15.15	16.33	15.01	15.17	1692469
2016-03-30	16.34	16.49	16.23	16.46	784263
2016-03-31	16.48	16.72	16.46	16.46	713671
2016-04-01	16.59	16.99	16.43	16.94	678627
2016-04-04	17.00	17.08	16.76	16.91	1016904
2016-04-05	16.80	16.82	16.49	16.64	962563
2016-04-06	16.62	16.75	16.39	16.71	798486
2016-04-07	16.57	16.81	16.39	16.51	933125
2016-04-08	16.63	17.03	16.58	16.93	689783
2016-04-11	16.97	17.13	16.64	16.86	637453
2016-04-12	16.82	17.06	16.70	17.03	568697
2016-04-13	17.10	17.12	16.93	17.11	660034
2016-04-14	17.14	17.19	16.94	17.05	549206
2016-04-15	17.00	17.32	16.89	17.23	612697
2016-04-18	17.20	17.25	17.03	17.21	455960
2016-04-19	17.27	17.38	17.15	17.32	545978
2016-04-20	17.32	17.40	17.04	17.29	513579
2016-04-21	17.13	17.31	16.93	17.03	832728
2016-04-22	17.06	17.08	16.78	16.96	490909
2016-04-25	16.96	17.02	16.82	16.90	758011
2016-04-26	16.89	17.09	16.71	17.09	584982
2016-04-27	16.99	17.08	16.43	16.51	1374304
2016-04-28	16.60	17.23	15.93	16.29	1772861
2016-04-29	16.33	16.52	15.88	16.13	1119515
2016-05-02	16.15	16.47	16.14	16.45	827754
2016-05-03	16.30	16.41	16.01	16.18	872890
2016-05-04	16.03	16.19	15.88	15.93	769693
2016-05-05	16.00	16.18	15.91	15.96	728891
2016-05-06	15.90	16.25	15.75	15.84	714241
2016-05-09	15.88	16.26	15.83	16.10	1030257
2016-05-10	16.08	16.65	16.03	16.49	851988
2016-05-11	16.38	16.51	15.73	15.92	1618992
2016-05-12	15.99	16.06	15.59	15.73	610870
2016-05-13	15.68	15.77	15.48	15.53	414160
2016-05-16	15.58	15.64	15.39	15.39	501289
2016-05-17	15.37	15.38	15.01	15.05	1337766
2016-05-18	14.98	15.10	14.71	14.90	980055
2016-05-19	14.82	14.88	14.35	14.55	1185700
2016-05-20	14.66	14.84	14.38	14.55	776669
2016-05-23	14.52	14.66	14.46	14.54	771199
2016-05-24	14.61	14.91	14.56	14.86	1235912
2016-05-25	14.89	15.01	14.75	14.96	1055967
2016-05-26	14.95	15.03	14.63	14.82	442109
2016-05-27	14.89	15.25	14.67	15.14	1256513
2016-05-31	15.15	15.79	15.13	15.67	1537988
2016-06-01	15.63	15.89	15.63	15.75	2124108
2016-06-02	16.03	16.05	15.69	15.75	1173371
2016-06-03	15.72	15.83	15.33	15.45	504592
2016-06-06	15.44	15.95	15.26	15.48	1238378
2016-06-07	15.46	15.48	15.02	15.05	1384428
2016-06-08	15.07	15.36	14.88	15.24	1336003
2016-06-09	15.18	15.26	15.01	15.19	964637
2016-06-10	15.02	15.19	14.74	14.74	586617
2016-06-13	14.67	14.89	14.25	14.26	711012
2016-06-14	14.26	14.71	14.25	14.64	1215996
2016-06-15	14.66	15.01	14.64	14.84	714611
2016-06-16	14.73	14.87	14.46	14.59	636961
2016-06-17	14.56	14.82	14.56	14.59	893611
2016-06-20	14.78	14.88	14.67	14.68	450847
2016-06-21	14.73	14.88	14.29	14.82	707430
2016-06-22	14.85	14.98	14.42	14.42	838788
2016-06-23	14.61	14.86	14.21	14.24	2408236
2016-06-24	13.76	14.07	13.71	13.95	4181292
2016-06-27	13.84	13.92	13.62	13.69	1251025
2016-06-28	13.79	14.08	13.45	13.59	1248098
2016-06-29	13.71	13.82	13.61	13.74	2211737
2016-06-30	14.02	14.08	13.79	13.95	1533656
2016-07-01	14.01	14.12	13.81	14.00	1790536
2016-07-05	13.99	13.99	13.76	13.80	1060978
2016-07-06	13.69	13.90	13.54	13.83	526114
2016-07-07	13.82	13.90	13.56	13.72	1527340
2016-07-08	13.82	13.90	13.76	13.77	998226
2016-07-11	13.83	13.85	13.73	13.80	749510
2016-07-12	13.89	14.00	13.82	13.95	998216
2016-07-13	13.90	14.02	13.80	13.94	704333
2016-07-14	14.07	14.18	13.96	14.09	1173674
2016-07-15	14.17	14.17	13.94	14.09	990938
2016-07-18	14.05	14.15	13.70	13.80	957523
2016-07-19	13.72	13.82	13.46	13.49	780373
2016-07-20	13.58	13.58	13.29	13.41	1476653
2016-07-21	13.43	13.56	13.34	13.39	1174431
2016-07-22	13.34	13.93	13.25	13.92	1465590
2016-07-25	13.92	14.50	13.89	14.33	2105893
2016-07-26	14.39	14.50	14.22	14.39	1022204
2016-07-27	14.38	14.53	14.22	14.29	1288723
2016-07-28	14.86	15.15	14.37	15.07	3651875
2016-07-29	15.06	15.17	14.97	15.02	2152242
2016-08-01	15.00	15.07	14.82	14.94	988191
2016-08-02	14.94	14.96	14.60	14.71	1137119
2016-08-03	14.63	14.91	14.55	14.79	552010
2016-08-04	14.77	14.92	14.31	14.34	991320
2016-08-05	14.37	14.89	14.16	14.85	1251073
2016-08-08	14.90	15.00	14.74	14.81	1467186
2016-08-09	14.80	14.81	14.32	14.42	1238797
2016-08-10	14.39	14.77	14.28	14.64	1552030
2016-08-11	14.63	14.91	14.57	14.76	918702
2016-08-12	14.74	14.76	14.52	14.62	690901
2016-08-15	14.68	14.82	14.61	14.71	659853
2016-08-16	14.65	14.75	14.55	14.56	535974
2016-08-17	14.54	14.67	14.30	14.63	957704
2016-08-18	14.57	14.90	14.55	14.87	974899
2016-08-19	14.84	14.87	14.70	14.83	777834
2016-08-22	14.82	15.01	14.75	14.91	1087157
2016-08-23	14.93	15.01	14.88	14.91	669900
2016-08-24	14.88	15.00	14.60	14.63	796732
2016-08-25	14.57	14.63	14.37	14.46	488607
2016-08-26	14.46	14.64	14.21	14.41	933527
2016-08-29	14.45	14.49	14.29	14.36	618841
2016-08-30	14.35	14.41	14.17	14.19	601386
2016-08-31	14.16	14.28	14.08	14.18	641421
2016-09-01	14.25	14.38	14.06	14.14	527068
2016-09-02	14.16	14.25	14.05	14.12	545396
2016-09-06	14.19	14.23	14.01	14.14	367133
2016-09-07	14.14	14.28	14.07	14.25	682808
2016-09-08	14.28	14.60	14.10	14.11	705814
2016-09-09	14.06	14.09	13.45	13.47	1460089
2016-09-12	13.33	13.83	13.33	13.82	1124482
2016-09-13	13.67	13.77	13.46	13.56	1028964
2016-09-14	13.52	13.59	12.81	13.13	8679109
2016-09-15	13.15	13.60	13.13	13.41	2552129
2016-09-16	13.37	13.55	13.11	13.35	1760321
2016-09-19	13.52	13.58	12.97	13.01	1416999
2016-09-20	13.03	13.41	12.70	12.72	1178044
2016-09-21	12.72	12.89	12.50	12.86	2924785
2016-09-22	12.99	13.32	12.88	13.29	718600
2016-09-23	13.31	13.36	13.18	13.30	497170
2016-09-26	13.23	13.30	13.12	13.17	584382
2016-09-27	13.18	13.30	13.08	13.18	753057
2016-09-28	13.19	13.68	13.13	13.59	2081199
2016-09-29	13.55	13.68	13.50	13.63	1791691
2016-09-30	13.64	13.68	13.49	13.57	1560059
2016-10-03	13.59	13.69	13.10	13.12	749986
2016-10-04	13.12	13.83	13.04	13.80	2880696
2016-10-05	13.93	14.04	13.64	13.74	1455357
2016-10-06	13.76	14.13	13.76	13.99	1274254
2016-10-07	14.05	14.36	14.02	14.35	1459449
2016-10-10	14.39	14.66	14.33	14.50	1415055
2016-10-11	14.49	14.59	14.29	14.44	2013157
2016-10-12	14.46	14.55	14.23	14.23	1041366
2016-10-13	14.14	14.14	13.71	13.79	1234832
2016-10-14	13.85	13.89	13.54	13.54	659832
2016-10-17	13.51	13.67	13.44	13.56	994419
2016-10-18	13.71	13.79	13.25	13.27	602927
2016-10-19	13.26	13.44	13.12	13.20	893668
2016-10-20	13.14	13.17	12.99	13.15	824098
2016-10-21	13.06	13.58	13.06	13.34	1157214
2016-10-24	13.46	13.63	13.29	13.52	995967
2016-10-25	13.55	13.55	13.21	13.39	1677254
2016-10-26	13.28	13.38	13.19	13.20	827542
2016-10-27	13.65	13.76	12.78	13.03	1582874
2016-10-28	12.94	13.14	12.82	13.05	1297894
2016-10-31	13.05	13.05	12.83	12.93	1366960
2016-11-01	12.98	13.02	12.78	12.86	1295885
2016-11-02	12.89	12.89	12.13	12.23	3478356
2016-11-03	12.22	12.33	11.93	11.98	1083297
2016-11-04	12.05	12.23	12.03	12.12	879531
2016-11-07	12.35	12.58	12.18	12.23	1544101
2016-11-08	12.19	12.43	12.10	12.35	1030234
2016-11-09	12.20	12.72	12.20	12.68	1137221
2016-11-10	12.81	13.11	12.77	12.99	1243543
2016-11-11	13.05	13.46	12.92	13.40	1176492
2016-11-14	13.52	13.71	12.96	13.46	1013925
2016-11-15	13.44	13.78	13.34	13.67	884742
2016-11-16	13.67	13.81	13.53	13.76	697844
2016-11-17	13.77	13.99	13.77	13.84	735798
2016-11-18	13.84	13.95	13.73	13.84	666209
2016-11-21	13.94	14.05	13.83	13.89	588252
2016-11-22	13.91	13.95	13.75	13.93	528554
2016-11-23	13.94	13.98	13.81	13.93	502713
2016-11-25	13.93	14.05	13.88	13.98	209771
2016-11-28	13.90	14.00	13.74	13.76	510368
2016-11-29	13.75	13.87	13.52	13.59	665602
2016-11-30	13.68	13.69	13.10	13.28	1321503
2016-12-01	13.05	13.15	12.77	12.84	3080663
2016-12-02	12.85	13.60	12.82	13.37	2177256
2016-12-05	13.38	13.62	13.30	13.50	1674140
2016-12-06	13.51	13.91	13.46	13.91	1888383
2016-12-07	13.93	14.19	13.86	14.13	1307807
2016-12-08	14.15	14.66	14.03	14.48	1464518
2016-12-09	14.56	14.78	14.51	14.53	1487887
2016-12-12	14.46	14.57	14.16	14.27	763216
2016-12-13	14.35	14.53	14.20	14.30	1154041
2016-12-14	14.23	14.30	14.06	14.14	554407
2016-12-15	14.15	14.37	14.01	14.12	586569
2016-12-16	14.13	14.47	14.12	14.13	1215788
2016-12-19	14.40	14.67	14.28	14.52	589942
2016-12-20	14.57	14.64	14.37	14.46	427190
2016-12-21	14.50	14.65	14.36	14.62	457275
2016-12-22	14.65	14.65	14.25	14.36	473001
2016-12-23	14.35	14.38	14.15	14.27	457923
2016-12-27	14.23	14.33	13.86	14.09	753066
2016-12-28	14.06	14.18	13.98	14.01	454794
2016-12-29	14.00	14.16	13.88	13.88	401017
2016-12-30	13.85	13.89	13.66	13.79	858570
2017-01-03	13.90	14.20	13.84	14.10	1071219
2017-01-04	14.09	14.70	14.09	14.66	1337602
2017-01-05	14.15	14.40	13.92	14.38	2506427
2017-01-06	14.46	14.46	13.68	13.74	2306291
2017-01-09	13.68	13.86	13.21	13.26	3377892
2017-01-10	13.25	13.35	13.09	13.29	1322192
2017-01-11	13.29	13.37	13.16	13.36	930032
2017-01-12	13.39	13.59	13.20	13.45	929107
2017-01-13	13.45	13.59	13.30	13.35	554642
2017-01-17	13.39	13.44	13.10	13.24	636860
2017-01-18	13.25	13.29	13.08	13.14	593278
2017-01-19	13.17	13.53	13.06	13.06	626576
2017-01-20	13.04	13.44	13.00	13.42	1541645
2017-01-23	13.41	13.73	13.35	13.70	1059003
2017-01-24	13.70	13.98	13.67	13.89	862025
2017-01-25	14.03	14.12	13.88	13.96	719484
2017-01-26	13.86	14.09	13.64	13.66	359104
2017-01-27	13.98	14.00	13.71	13.98	2035679
2017-01-30	13.94	14.00	13.69	13.84	735624
2017-01-31	13.79	13.94	13.66	13.78	1018054
2017-02-01	13.70	13.87	13.54	13.62	1052379
2017-02-02	14.34	14.61	13.75	14.33	3273792
2017-02-03	14.44	14.55	14.07	14.13	1078700
2017-02-06	14.09	14.13	13.50	13.60	1625952
2017-02-07	13.66	14.02	13.63	14.02	1478448
2017-02-08	13.96	14.08	13.88	14.02	649845
2017-02-09	13.99	14.30	13.99	14.24	784037
2017-02-10	14.34	14.34	13.79	13.97	957166
2017-02-13	14.02	14.02	13.75	13.77	770892
2017-02-14	13.88	14.00	13.73	13.79	651777
2017-02-15	13.79	14.56	13.79	14.41	1706410
2017-02-16	14.37	14.45	14.12	14.30	913242
2017-02-17	14.28	14.34	13.89	14.04	1200111
2017-02-21	14.02	14.21	13.93	14.17	823240
2017-02-22	14.17	14.32	14.06	14.31	900944
2017-02-23	14.34	14.34	13.95	14.13	840507
2017-02-24	14.04	14.47	13.91	14.22	1205704
2017-02-27	14.22	14.48	14.19	14.47	1403170
2017-02-28	14.42	14.70	14.37	14.47	1271832
2017-03-01	14.63	14.84	14.63	14.63	905358
2017-03-02	14.63	14.70	14.46	14.55	717880
2017-03-03	14.47	14.77	14.47	14.70	859137
2017-03-06	14.71	14.78	14.38	14.77	1038241
2017-03-07	14.70	14.78	14.40	14.47	1166589
2017-03-08	14.49	14.66	14.45	14.52	1402665
2017-03-09	14.51	14.78	14.49	14.59	1090471
2017-03-10	14.70	14.98	14.68	14.94	871288
2017-03-13	14.99	15.22	14.89	15.20	850228
2017-03-14	14.98	15.25	14.98	15.13	861535
2017-03-15	15.20	15.26	15.06	15.25	920234
2017-03-16	15.25	15.45	15.14	15.45	880003
2017-03-17	15.41	15.92	15.34	15.82	1508585
2017-03-20	15.86	15.99	15.66	15.78	793828
2017-03-21	15.80	15.87	15.65	15.67	775710
2017-03-22	15.58	15.79	15.23	15.39	949999
2017-03-23	16.31	17.21	16.23	17.18	8807311
2017-03-24	17.21	17.82	17.04	17.68	14660640
2017-03-27	17.56	18.51	17.36	18.33	4281963
2017-03-28	18.29	18.71	18.28	18.39	4631582
2017-03-29	18.35	18.84	18.16	18.50	4030246
2017-03-30	18.54	18.69	18.34	18.47	2959666
2017-03-31	18.47	18.57	18.28	18.43	3617409
2017-04-03	18.59	18.72	18.32	18.45	1717064
2017-04-04	18.44	18.61	18.24	18.59	1407562
2017-04-05	18.65	18.74	18.09	18.11	1573789
2017-04-06	18.18	18.61	18.09	18.54	2200944
2017-04-07	18.41	18.60	18.34	18.55	2056295
2017-04-10	18.64	18.67	18.31	18.46	1545448
2017-04-11	18.55	18.97	18.47	18.91	1236798
2017-04-12	18.95	18.99	18.68	18.76	1352266
2017-04-13	18.74	18.75	18.31	18.32	897224
2017-04-17	18.35	18.74	18.23	18.73	1032099
2017-04-18	18.66	18.91	18.51	18.82	729345
2017-04-19	18.92	18.99	18.58	18.66	1683892
2017-04-20	18.74	18.88	18.48	18.50	1315348
2017-04-21	18.64	18.73	18.46	18.64	902900
2017-04-24	18.91	18.95	18.59	18.66	762920
2017-04-25	18.74	18.88	18.59	18.75	1155718
2017-04-26	18.84	19.13	18.76	18.96	1749174
2017-04-27	18.85	19.12	17.56	18.81	3815717
2017-04-28	18.87	18.91	18.39	18.48	1892127
2017-05-01	18.60	18.71	18.07	18.32	870962
2017-05-02	18.40	18.81	18.33	18.51	1262275
2017-05-03	18.48	18.95	18.48	18.94	1138744
2017-05-04	18.90	18.96	18.63	18.68	777182
2017-05-05	18.68	18.87	18.52	18.86	1344001
2017-05-08	18.75	18.75	18.55	18.63	684125
2017-05-09	18.62	18.87	18.59	18.71	816383
2017-05-10	18.65	19.27	18.64	19.25	1947370
2017-05-11	19.24	19.24	18.55	18.70	1185746
2017-05-12	18.73	19.03	18.48	18.92	1576918
2017-05-15	18.88	19.25	18.88	18.99	1121016
2017-05-16	19.15	19.57	19.08	19.55	1230685
2017-05-17	19.36	19.36	18.86	18.88	1402034
2017-05-18	18.81	19.15	18.62	19.12	1992196
2017-05-19	19.02	19.47	18.98	19.36	1142700
2017-05-22	19.41	19.95	19.22	19.67	1236740
2017-05-23	19.72	19.86	19.48	19.57	628158
2017-05-24	19.56	19.63	19.39	19.49	713794
2017-05-25	19.49	20.02	19.49	19.81	949758
2017-05-26	19.83	19.99	19.73	19.92	773462
2017-05-30	19.84	19.99	19.57	19.65	937328
2017-05-31	19.61	19.84	19.19	19.33	1470740
2017-06-01	19.38	19.81	19.38	19.61	1011886
2017-06-02	19.62	19.81	19.36	19.37	800046
2017-06-05	19.28	19.53	18.95	19.40	998429
2017-06-06	19.35	20.16	19.30	20.01	2155499
2017-06-07	20.01	20.33	19.89	20.31	1672656
2017-06-08	20.45	21.64	20.40	21.53	2788710
2017-06-09	21.52	21.74	21.16	21.43	1578855
2017-06-12	21.32	21.44	20.87	21.25	1331577
2017-06-13	21.47	22.05	21.44	21.90	1451329
2017-06-14	21.83	22.19	21.50	21.70	1239624
2017-06-15	21.47	21.76	21.44	21.51	1219888
2017-06-16	21.41	21.64	21.09	21.43	1471334
2017-06-19	21.59	21.60	21.22	21.54	928554
2017-06-20	21.53	21.55	21.14	21.38	744455
2017-06-21	21.23	21.34	20.62	20.70	1186616
2017-06-22	20.89	21.52	20.55	21.50	1356230
2017-06-23	21.50	21.89	21.34	21.76	3385753
2017-06-26	21.88	22.10	21.71	22.03	1398597
2017-06-27	22.07	22.15	21.44	21.53	2728024
2017-06-28	21.59	21.81	21.46	21.56	788110
2017-06-29	21.59	21.67	21.10	21.40	648965
2017-06-30	21.55	21.57	21.25	21.40	655186
2017-07-03	21.46	21.46	21.08	21.15	285589
2017-07-05	21.14	21.22	20.78	20.95	674813
2017-07-06	20.91	21.01	20.57	20.66	704706
2017-07-07	20.69	21.33	20.57	21.14	1728529
2017-07-10	21.12	21.22	20.68	20.78	659495
2017-07-11	20.80	20.99	20.53	20.81	994085
2017-07-12	20.92	21.12	20.77	20.89	854540
2017-07-13	20.93	21.26	20.67	20.83	460956
2017-07-14	20.79	20.94	20.65	20.75	473765
2017-07-17	20.75	20.83	20.20	20.26	606142
2017-07-18	20.26	20.66	20.18	20.58	742303
2017-07-19	20.65	20.88	20.58	20.73	620805
2017-07-20	20.75	20.86	20.50	20.65	461668
2017-07-21	20.79	20.88	20.41	20.50	695016
2017-07-24	20.60	21.46	20.26	21.11	1176958
2017-07-25	21.30	21.71	21.19	21.66	1972189
2017-07-26	21.68	21.68	21.15	21.31	1511978
2017-07-27	20.68	21.80	20.50	20.74	2663309
2017-07-28	20.55	21.26	20.11	20.14	1304363
2017-07-31	20.18	20.57	20.03	20.16	1037117
2017-08-01	20.19	20.44	20.08	20.36	1304404
2017-08-02	20.39	20.53	19.98	20.31	597243
2017-08-03	20.34	20.71	20.11	20.31	921403
2017-08-04	20.37	20.72	20.30	20.52	1021076
2017-08-07	20.53	20.98	20.53	20.93	1588056
2017-08-08	20.91	20.94	20.36	20.41	729642
2017-08-09	20.33	20.92	20.26	20.67	954974
2017-08-10	20.55	20.95	20.45	20.88	1228075
2017-08-11	20.99	20.99	20.50	20.74	898952
2017-08-14	20.96	21.34	20.93	21.32	1129095
2017-08-15	21.33	21.52	21.15	21.20	838044
2017-08-16	21.23	21.45	21.21	21.41	730253
2017-08-17	21.30	21.59	20.82	20.83	898905
2017-08-18	20.72	20.72	20.19	20.38	742735
2017-08-21	20.42	20.42	20.05	20.31	507449
2017-08-22	20.45	21.04	20.45	21.00	697242
2017-08-23	20.79	20.98	20.67	20.72	658528
2017-08-24	20.74	20.97	20.60	20.90	520502
2017-08-25	20.92	21.02	20.65	20.96	541176
2017-08-28	21.02	21.10	20.70	20.95	1038063
2017-08-29	20.76	21.20	20.76	21.14	590396
2017-08-30	21.13	21.40	21.00	21.39	432530
2017-08-31	21.47	22.32	21.47	22.19	1278684
2017-09-01	22.24	22.51	22.07	22.41	1000384
2017-09-05	22.28	22.92	22.28	22.64	1024404
2017-09-06	22.88	22.89	22.47	22.50	683572
2017-09-07	22.51	22.91	22.42	22.85	876933
2017-09-08	22.82	23.03	22.41	22.59	764147
2017-09-11	22.64	22.86	22.49	22.60	462150
2017-09-12	22.67	22.67	22.43	22.60	382930
2017-09-13	22.61	22.64	22.51	22.53	324159
2017-09-14	22.54	22.62	22.31	22.53	757573
2017-09-15	22.53	22.76	22.39	22.52	878479
2017-09-18	22.54	23.08	22.53	22.84	797204
2017-09-19	22.87	23.05	22.64	22.80	373503
2017-09-20	22.86	23.01	22.60	22.79	623694
2017-09-21	22.76	22.76	22.37	22.56	1144423
2017-09-22	22.55	22.77	22.26	22.50	1351976
2017-09-25	22.44	22.69	22.20	22.46	1063721
2017-09-26	22.48	22.97	22.40	22.87	1019040
2017-09-27	22.90	23.55	22.85	22.97	1232925
2017-09-28	22.92	23.22	22.86	23.21	511141
2017-09-29	23.24	23.50	23.11	23.39	579038
2017-10-02	23.29	23.49	23.09	23.31	742092
2017-10-03	23.34	23.42	23.11	23.31	636041
2017-10-04	23.23	23.42	22.74	22.91	794658
2017-10-05	22.92	24.74	22.92	24.05	3292943
2017-10-06	23.79	24.30	23.51	24.00	1264559
2017-10-09	24.00	24.00	23.61	23.67	574909
2017-10-10	23.84	23.84	23.23	23.55	473890
2017-10-11	23.57	24.04	23.50	23.70	712744
2017-10-12	23.70	23.85	23.37	23.63	635299
2017-10-13	23.70	24.01	23.54	23.71	694587
2017-10-16	23.74	24.01	23.50	23.59	535641
2017-10-17	23.64	24.12	23.56	23.97	701109
2017-10-18	24.16	25.21	24.08	25.20	2000632
2017-10-19	24.91	25.03	24.58	24.92	1506943
2017-10-20	25.19	25.20	25.03	25.13	432029
2017-10-23	25.28	25.39	24.85	25.01	638499
2017-10-24	25.24	25.46	25.00	25.17	671291
2017-10-25	25.15	25.46	24.76	25.37	1447603
2017-10-26	25.30	25.30	23.92	24.66	2530570
2017-10-27	24.35	25.91	24.28	25.50	1844531
2017-10-30	25.37	25.53	24.97	25.46	897036
2017-10-31	25.62	26.11	25.62	26.09	1094654
2017-11-01	26.26	26.78	25.97	26.07	828811
2017-11-02	26.00	26.55	26.00	26.02	907945
2017-11-03	26.03	26.21	25.79	26.06	891285
2017-11-06	26.15	26.84	26.05	26.60	844280
2017-11-07	26.68	26.75	25.68	26.65	1279830
2017-11-08	26.56	27.13	26.55	26.92	836595
2017-11-09	26.80	27.25	26.58	27.09	674075
2017-11-10	27.08	27.27	26.86	26.88	1034091
2017-11-13	26.81	27.43	26.64	27.15	848477
2017-11-14	27.05	27.35	26.95	27.16	785930
2017-11-15	27.05	27.09	26.49	26.92	1051292
2017-11-16	27.05	27.64	27.03	27.27	831927
2017-11-17	27.18	27.45	27.13	27.18	836393
2017-11-20	27.36	28.02	27.31	27.68	1322815
2017-11-21	27.91	28.04	27.73	27.83	846648
2017-11-22	27.93	28.03	27.35	27.38	534019
2017-11-24	27.47	27.56	27.25	27.50	176523
2017-11-27	27.51	28.31	27.23	27.61	614177
2017-11-28	27.70	28.13	27.70	27.88	633686
2017-11-29	28.15	29.13	28.00	28.44	1276312
2017-11-30	28.58	29.25	28.16	28.76	1534984
2017-12-01	28.94	29.24	28.20	28.92	1022751
2017-12-04	29.45	29.84	28.69	28.82	1028044
2017-12-05	28.81	29.07	28.49	28.59	630721
2017-12-06	28.58	28.84	27.98	28.36	684258
2017-12-07	28.29	28.88	28.29	28.85	777972
2017-12-08	28.97	29.29	28.45	28.53	602971
2017-12-11	28.60	28.93	28.16	28.79	2769894
2017-12-12	28.87	29.03	28.56	28.58	869732
2017-12-13	28.58	29.29	28.52	29.00	776306
2017-12-14	29.21	29.31	28.82	29.25	1083485
2017-12-15	29.22	29.77	28.96	29.69	4011644
2017-12-18	30.79	30.99	27.59	29.03	5833342
2017-12-19	29.20	29.50	28.53	29.40	2627566
2017-12-20	29.65	31.20	29.28	30.90	3425963
2017-12-21	30.72	31.42	30.43	31.34	2378706
2017-12-22	31.20	31.39	30.47	30.52	918379
2017-12-26	30.76	30.92	30.47	30.76	739908
2017-12-27	30.71	31.26	30.53	31.24	1028992
2017-12-28	31.30	31.61	30.96	31.42	687157
2017-12-29	31.46	31.65	31.07	31.33	893707
2018-01-02	31.46	31.58	30.63	30.74	1212751
2018-01-03	30.74	30.79	30.02	30.33	1170954
2018-01-04	30.34	30.50	30.06	30.31	868709
2018-01-05	30.54	30.84	30.36	30.79	691134
2018-01-08	30.79	30.95	30.45	30.79	959131
2018-01-09	30.80	31.28	30.55	31.01	597054
2018-01-10	30.92	31.20	30.67	31.00	556029
2018-01-11	31.03	32.25	30.86	32.22	928751
2018-01-12	32.25	32.35	31.71	32.11	558330
2018-01-16	32.53	32.98	32.01	32.19	1175504
2018-01-17	32.50	32.76	32.17	32.75	572491
2018-01-18	32.78	32.83	32.01	32.26	2297404
2018-01-19	32.58	32.95	32.12	32.90	776274
2018-01-22	33.10	33.30	32.51	33.01	927692
2018-01-23	33.04	33.15	32.44	32.50	968153
2018-01-24	32.61	32.79	32.08	32.49	849881
2018-01-25	32.54	33.02	32.25	33.01	860829
2018-01-26	33.13	33.13	32.45	32.64	479980
2018-01-29	32.48	32.62	32.08	32.26	936226
2018-01-30	31.96	32.28	31.67	32.01	920288
2018-01-31	32.15	32.35	31.68	31.91	799264
2018-02-01	31.56	32.45	31.56	32.24	1444901
2018-02-02	32.16	32.16	30.85	31.07	1056182
2018-02-05	30.96	31.42	29.84	29.96	1298505
2018-02-06	29.55	30.86	28.81	30.66	1442654
2018-02-07	30.82	30.86	29.38	29.45	1854957
2018-02-08	28.67	29.87	26.82	27.11	3165006
2018-02-09	27.34	27.85	25.83	27.56	4041917
2018-02-12	27.51	28.14	27.06	27.83	1829689
2018-02-13	27.61	28.08	27.58	27.85	1222037
2018-02-14	27.65	28.64	27.17	28.45	1217445
2018-02-15	28.61	28.63	28.08	28.18	1594219
2018-02-16	28.02	28.40	27.56	28.06	1109057
2018-02-20	27.71	28.60	27.63	28.45	1294458
2018-02-21	28.32	28.55	26.98	27.16	1750793
2018-02-22	27.15	27.34	26.17	26.17	1472158
2018-02-23	26.41	26.74	26.05	26.67	1180241
2018-02-26	26.70	27.24	26.64	27.18	1002817
2018-02-27	27.08	27.35	26.27	26.35	1390202
2018-02-28	26.27	26.91	26.27	26.61	1324012
2018-03-01	26.54	26.87	26.39	26.51	1744064
2018-03-02	25.98	26.05	25.36	25.95	1727580
2018-03-05	26.01	26.01	25.38	25.55	1592633
2018-03-06	25.76	26.37	25.47	26.35	2303213
2018-03-07	26.50	27.13	26.27	26.77	1528466
2018-03-08	26.82	27.14	26.14	26.42	1268188
2018-03-09	26.56	27.27	26.47	27.25	905357
2018-03-12	27.37	27.66	26.95	27.29	1565492
2018-03-13	27.40	27.59	26.89	26.95	1086905
2018-03-14	27.33	28.20	27.07	27.08	2653853
2018-03-15	27.04	27.35	26.12	26.57	1652911
2018-03-16	26.57	26.97	26.44	26.66	2034397
2018-03-19	26.43	26.80	25.98	26.40	969827
2018-03-20	26.55	26.96	26.40	26.66	650508
2018-03-21	26.56	26.79	26.22	26.49	1174088
2018-03-22	26.33	26.44	26.04	26.11	1415134
2018-03-23	26.24	26.40	25.67	25.84	1465329
2018-03-26	26.19	26.63	26.04	26.59	1214532
2018-03-27	26.74	26.88	26.10	26.22	1201858
2018-03-28	26.29	26.38	25.61	25.86	1102823
2018-03-29	25.89	26.50	25.68	26.26	1212550
2018-04-02	26.24	26.50	24.93	25.13	1415072
2018-04-03	25.18	25.61	24.92	25.54	1415121
2018-04-04	25.07	26.07	24.78	26.01	1291885
2018-04-05	26.27	26.75	26.00	26.50	1550209
2018-04-06	26.40	26.68	26.09	26.28	1524223
2018-04-09	26.44	26.60	26.13	26.32	1309475
2018-04-10	26.33	26.87	26.30	26.33	784511
2018-04-11	26.28	26.52	26.02	26.20	1220532
2018-04-12	26.40	27.58	26.22	27.02	3285098
2018-04-13	27.28	27.36	26.54	26.60	887039
2018-04-16	26.67	27.15	26.59	26.76	1327645
2018-04-17	26.93	27.19	26.76	26.79	1620182
2018-04-18	26.85	27.80	26.74	27.49	2299048
2018-04-19	27.51	27.51	27.09	27.37	1528479
2018-04-20	27.38	27.60	27.25	27.50	839549
2018-04-23	27.57	27.96	27.25	27.51	911977
2018-04-24	27.53	27.75	26.33	26.72	1272897
2018-04-25	26.83	26.83	25.99	26.26	1722287
2018-04-26	30.00	30.95	29.17	29.65	4333056
2018-04-27	30.00	30.54	29.34	29.96	1904075
2018-04-30	30.20	30.71	30.15	30.31	1942998
2018-05-01	30.30	30.60	29.78	30.58	1650356
2018-05-02	30.51	31.08	30.36	30.57	1763953
2018-05-03	30.42	30.65	29.86	30.50	1278943
2018-05-04	30.43	30.95	30.16	30.67	1251148
2018-05-07	30.69	31.16	30.69	30.87	1138576
2018-05-08	30.97	31.80	30.97	31.77	1218323
2018-05-09	31.87	32.17	31.58	31.70	1190222
2018-05-10	31.83	32.26	31.66	32.02	1319071
2018-05-11	32.09	32.64	31.94	32.24	1566160
2018-05-14	32.27	34.10	32.12	33.75	3897650
2018-05-15	33.87	34.84	33.41	33.98	2684875
2018-05-16	33.91	34.65	33.91	34.31	1568490
2018-05-17	34.34	35.75	34.10	35.45	2522608
2018-05-18	35.68	36.29	34.78	34.85	1435854
2018-05-21	35.03	35.51	35.00	35.18	905782
2018-05-22	35.35	35.52	34.64	34.98	788735
2018-05-23	34.86	35.20	34.35	34.76	697209
2018-05-24	34.63	35.07	34.33	34.79	696604
2018-05-25	34.80	34.86	34.25	34.44	675126
2018-05-29	34.22	34.43	33.92	34.26	921405
2018-05-30	34.42	34.89	34.33	34.35	536618
2018-05-31	34.37	34.53	33.90	34.08	1266176
2018-06-01	34.22	34.31	33.53	33.83	1436179
2018-06-04	33.99	34.00	33.50	33.72	1331143
2018-06-05	34.07	34.07	32.89	33.09	1287275
2018-06-06	33.07	33.90	32.56	33.81	1201798
2018-06-07	33.99	34.31	33.47	33.73	1335995
2018-06-08	34.11	34.33	31.96	32.40	2377629
2018-06-11	32.41	32.67	32.13	32.30	867504
2018-06-12	32.32	33.08	32.16	32.47	945944
2018-06-13	32.43	32.66	31.82	31.82	1081298
2018-06-14	31.82	32.41	30.82	32.32	1441767
2018-06-15	32.34	33.18	32.23	33.07	2138394
2018-06-18	32.88	33.39	32.66	33.25	1105053
2018-06-19	33.11	33.79	33.07	33.41	1165340
2018-06-20	33.63	34.00	33.32	33.85	1277393
2018-06-21	34.00	35.09	33.68	34.66	2213913
2018-06-22	34.74	35.18	33.97	34.61	1753949
2018-06-25	34.31	34.66	33.16	33.70	1301761
2018-06-26	33.71	34.32	33.71	34.08	903032
2018-06-27	34.06	34.96	33.48	33.50	1047091
2018-06-28	33.36	33.59	33.11	33.50	998488
2018-06-29	33.75	34.05	33.45	33.59	1123109
2018-07-02	33.39	33.39	32.38	32.84	989567
2018-07-03	32.99	33.82	32.43	33.74	623728
2018-07-05	33.83	33.89	33.40	33.76	570384
2018-07-06	33.84	35.19	33.84	34.91	1166285
2018-07-09	35.12	35.34	34.70	35.04	1539340
2018-07-10	35.13	36.00	34.98	35.41	955385
2018-07-11	35.22	36.02	35.01	35.95	932117
2018-07-12	36.05	36.47	35.68	36.45	899094
2018-07-13	36.66	36.90	36.31	36.59	1026811
2018-07-16	36.65	36.85	35.87	35.95	956070
2018-07-17	35.85	35.99	35.60	35.72	955407
2018-07-18	35.71	35.87	34.61	35.71	1296546
2018-07-19	35.49	35.55	34.96	35.41	801659
2018-07-20	35.45	35.70	35.07	35.54	808354
2018-07-23	35.46	35.46	34.61	35.06	1195522
2018-07-24	35.32	35.44	33.98	34.43	977252
2018-07-25	34.46	34.82	33.82	34.16	1495823
2018-07-26	34.43	34.92	31.66	32.50	3815591
2018-07-27	32.77	33.07	31.05	31.24	1617764
2018-07-30	31.42	31.96	30.71	31.45	1722069
2018-07-31	31.39	32.45	31.30	32.05	1497653
2018-08-01	32.16	32.32	30.09	31.45	1637015
2018-08-02	30.87	31.85	30.58	31.64	1445315
2018-08-03	31.86	32.51	31.76	32.29	1143028
2018-08-06	32.51	32.68	31.12	31.45	1292286
2018-08-07	31.56	31.70	30.62	31.25	1162398
2018-08-08	31.21	31.73	31.02	31.17	813679
2018-08-09	31.15	31.50	31.04	31.13	612501
2018-08-10	30.98	31.82	30.87	31.47	775196
2018-08-13	31.40	31.95	30.89	30.95	807679
2018-08-14	31.08	31.58	30.91	30.95	996677
2018-08-15	30.89	31.08	30.22	31.05	857251
2018-08-16	31.15	32.39	31.15	32.18	1073770
2018-08-17	32.03	33.51	31.97	33.05	1546707
2018-08-20	33.96	34.32	33.23	33.82	1875446
2018-08-21	33.89	34.90	33.76	34.43	1412857
2018-08-22	34.33	34.77	34.14	34.65	758082
2018-08-23	34.57	34.95	34.45	34.84	808368
2018-08-24	34.87	35.36	34.52	34.55	850647
2018-08-27	34.79	35.25	34.17	34.30	1145025
2018-08-28	34.30	34.59	33.16	34.51	1521080
2018-08-29	34.47	35.05	34.32	34.97	894228
2018-08-30	34.79	35.10	34.62	34.65	419847
2018-08-31	34.58	34.65	34.20	34.46	782711
2018-09-04	34.47	34.87	33.56	33.73	1389463
2018-09-05	33.57	33.84	32.57	33.15	1409920
2018-09-06	33.15	33.40	31.17	31.37	1427047
2018-09-07	31.37	32.29	31.26	32.10	1540715
2018-09-10	32.21	32.44	31.99	32.33	897159
2018-09-11	32.08	32.71	31.40	32.59	1205941
2018-09-12	32.50	32.90	31.93	32.72	1182404
2018-09-13	32.74	33.25	31.75	31.96	1351307
2018-09-14	32.10	32.49	31.82	32.39	1076881
2018-09-17	32.26	32.79	31.82	32.59	912831
2018-09-18	32.56	33.04	32.23	33.00	901136
2018-09-19	32.90	33.59	31.85	32.20	1000007
2018-09-20	32.36	32.59	31.67	32.56	900725
2018-09-21	32.57	32.75	32.04	32.42	805526
2018-09-24	32.40	32.40	31.44	31.80	759592
2018-09-25	31.92	32.40	31.68	32.34	740243
2018-09-26	32.43	32.70	32.02	32.25	794635
2018-09-27	32.24	32.97	31.86	32.90	877288
2018-09-28	32.85	33.69	32.69	32.92	1710117
2018-10-01	33.15	33.22	32.11	32.75	893717
2018-10-02	33.14	33.77	32.88	33.59	1673738
2018-10-03	33.73	34.72	33.62	33.92	1580249
2018-10-04	33.74	33.74	32.76	32.83	929154
2018-10-05	32.41	32.41	29.68	30.04	5094713
2018-10-08	30.10	30.15	28.26	28.46	4540851
2018-10-09	28.46	28.92	27.65	28.78	17877281
2018-10-10	28.98	29.98	28.94	29.12	3796751
2018-10-11	29.10	29.57	28.32	28.57	1990356
2018-10-12	29.12	30.05	28.85	29.92	3227231
2018-10-15	29.96	30.15	28.38	28.51	5170946
2018-10-16	28.62	29.39	28.01	29.12	2398310
2018-10-17	29.20	29.94	28.64	29.80	3588983
2018-10-18	29.60	29.92	29.37	29.81	3237381
2018-10-19	29.73	29.83	27.75	28.15	2238102
2018-10-22	28.37	28.50	26.75	26.91	3399473
2018-10-23	26.39	26.45	24.98	25.14	2871221
2018-10-24	25.05	25.34	23.62	23.74	3857940
2018-10-25	23.90	24.73	23.59	24.61	2185178
2018-10-26	24.22	24.22	23.10	23.43	2913853
2018-10-29	23.40	23.88	22.09	22.38	2836138
2018-10-30	22.27	23.50	21.91	23.32	2374329
2018-10-31	23.70	24.89	23.21	24.28	3541467
2018-11-01	22.50	25.37	22.12	23.88	5573357
2018-11-02	23.95	24.81	22.84	23.20	3250858
2018-11-05	23.18	23.29	21.95	22.17	4014269
2018-11-06	22.28	22.76	21.77	22.23	1867160
2018-11-07	22.34	22.65	21.65	22.40	3025974
2018-11-08	22.08	22.27	21.40	21.69	1933404
2018-11-09	21.39	21.83	20.56	20.92	4416613
2018-11-12	20.81	21.04	18.76	20.06	2686177
2018-11-13	20.23	20.75	19.59	19.76	2161970
2018-11-14	20.35	21.92	20.30	21.32	3587585
2018-11-15	21.14	21.40	20.35	21.37	2439350
2018-11-16	21.38	21.86	21.06	21.40	2396098
2018-11-19	21.38	21.50	20.81	21.00	1856271
2018-11-20	20.80	20.85	20.15	20.52	1797950
2018-11-21	20.70	21.60	20.60	21.05	1258545
2018-11-23	20.85	21.32	20.71	20.74	861337
2018-11-26	21.03	21.88	21.03	21.78	1303212
2018-11-27	21.71	22.28	21.46	22.02	2002069
2018-11-28	22.17	22.89	21.84	22.68	2202494
2018-11-29	22.50	22.69	21.92	22.38	1969566
2018-11-30	22.20	22.44	21.93	22.11	2280017
2018-12-03	22.62	23.08	22.34	22.76	1631443
2018-12-04	22.73	22.96	22.08	22.14	2203523
2018-12-06	21.74	22.92	21.51	22.89	3334574
2018-12-07	23.20	23.44	22.37	22.58	2925186
2018-12-10	22.46	22.83	22.20	22.78	2191583
2018-12-11	23.04	23.28	21.94	22.00	1945856
2018-12-12	22.28	23.35	22.19	22.98	1341878
2018-12-13	23.28	23.40	22.57	22.59	1778479
2018-12-14	22.50	23.15	22.25	22.50	1508182
2018-12-17	22.50	23.00	21.56	21.78	1679973
2018-12-18	21.95	22.30	21.36	21.39	1886633
2018-12-19	21.46	21.74	19.67	19.76	3855133
2018-12-20	19.53	19.86	18.64	18.91	3238005
2018-12-21	18.82	18.95	17.92	17.94	4500391
2018-12-24	17.62	18.12	17.30	17.68	1149404
2018-12-26	17.71	19.01	17.62	18.98	2373757
2018-12-27	18.70	19.04	17.81	18.74	11567039
2018-12-28	18.73	19.12	18.40	18.63	1554840
2018-12-31	18.88	19.05	18.02	18.83	1933852
2019-01-02	18.50	19.74	18.28	19.45	2580860
2019-01-03	19.23	20.29	19.12	19.94	2998069
2019-01-04	20.36	21.42	20.33	21.18	2910280
2019-01-07	21.00	22.63	20.76	22.51	4561940
2019-01-08	22.79	23.26	22.21	23.19	3036500
2019-01-09	23.40	24.09	23.17	23.82	1664505
2019-01-10	23.74	24.68	23.59	24.56	2491184
2019-01-11	24.48	24.97	24.14	24.86	2592055
2019-01-14	24.57	24.75	23.70	23.72	1555127
2019-01-15	23.96	24.06	23.39	23.59	1649750
2019-01-16	23.50	24.15	23.49	23.90	1394123
2019-01-17	24.31	24.42	23.69	24.35	1681635
2019-01-18	24.35	24.74	24.24	24.60	1426612
2019-01-22	24.37	24.45	23.68	24.13	1383939
2019-01-23	24.28	24.44	23.75	23.88	1033869
2019-01-24	23.84	24.35	23.61	24.19	1131359
2019-01-25	24.60	24.65	24.07	24.19	1124618
2019-01-28	23.84	24.37	23.70	24.13	2619213
2019-01-29	24.12	24.33	23.49	23.61	1424846
2019-01-30	23.86	24.29	23.55	24.26	1578520
2019-01-31	24.30	24.64	24.11	24.24	1561082
2019-02-01	24.48	24.90	24.28	24.84	1973038
2019-02-04	25.00	25.28	24.77	24.88	1857542
2019-02-05	24.97	25.51	24.93	25.41	2304333
2019-02-06	25.38	26.05	25.24	25.84	2640727
2019-02-07	25.84	26.45	24.56	25.75	2514483
2019-02-08	25.51	25.78	24.79	25.05	2226442
2019-02-11	24.93	25.31	24.41	25.18	1908114
2019-02-12	25.43	25.61	24.78	24.92	1702321
2019-02-13	24.96	25.04	24.49	24.55	2117200
2019-02-14	24.45	24.83	23.88	24.48	1198360
2019-02-15	24.60	25.01	24.32	24.41	1673062
2019-02-19	24.40	24.71	24.30	24.55	1439629
2019-02-20	24.60	24.99	24.12	24.26	1474248
2019-02-21	24.27	24.54	23.97	24.08	1122331
2019-02-22	24.35	25.18	24.13	25.14	1934613
2019-02-25	25.37	25.53	25.00	25.19	1113457
2019-02-26	25.09	25.50	25.01	25.16	1072580
2019-02-27	25.07	25.42	24.77	25.38	1350231
2019-02-28	25.34	25.41	24.79	24.85	1363195
2019-03-01	25.11	25.21	24.73	25.05	1341330
2019-03-04	25.07	25.15	23.72	23.90	2696961
2019-03-05	23.97	23.97	23.16	23.44	2682166
2019-03-06	23.44	23.80	23.18	23.22	1510583
2019-03-07	23.15	23.30	22.58	22.90	2004763
2019-03-08	22.63	22.90	22.52	22.77	1209997
2019-03-11	22.84	23.40	22.65	23.27	941068
2019-03-12	23.37	23.37	22.58	22.61	1429017
2019-03-13	22.76	23.04	22.51	22.62	1094163
2019-03-14	22.70	22.70	21.79	21.86	1995782
2019-03-15	21.92	22.63	21.75	22.12	2226042
2019-03-18	22.17	22.37	21.86	22.22	1241461
2019-03-19	22.29	22.59	22.12	22.20	1278728
2019-03-20	22.11	22.11	21.26	21.43	2489205
2019-03-21	21.26	21.53	20.98	21.04	2580581
2019-03-22	20.78	20.88	20.19	20.19	2642695
2019-03-25	20.19	20.33	19.84	20.01	1418470
2019-03-26	19.83	20.38	19.76	19.99	1775552
2019-03-27	20.04	20.04	19.48	19.72	1938264
2019-03-28	19.77	20.33	19.45	19.79	1885859
2019-03-29	20.01	20.36	19.87	20.10	2727097
2019-04-01	20.38	20.84	20.25	20.45	1923813
2019-04-02	20.55	21.18	20.45	20.80	1922377
2019-04-03	21.04	21.38	20.89	20.99	1468678
2019-04-04	21.00	21.16	20.81	20.88	1201139
2019-04-05	20.94	21.53	20.94	21.37	1074451
2019-04-08	21.26	21.49	20.98	21.24	846672
2019-04-09	21.11	21.11	20.57	20.69	1720753
2019-04-10	20.73	21.23	20.73	21.10	1205149
2019-04-11	21.16	21.38	21.03	21.09	1050156
2019-04-12	21.12	21.49	21.09	21.22	1452018
2019-04-15	21.42	21.55	20.76	20.92	1700653
2019-04-16	20.97	21.25	20.85	21.14	1537211
2019-04-17	21.28	21.52	21.01	21.29	1734552
2019-04-18	21.33	21.72	21.10	21.22	1660552
2019-04-22	21.19	21.42	21.07	21.28	1777941
2019-04-23	21.26	22.24	21.26	22.03	2672418
2019-04-24	22.03	22.37	21.80	22.11	1269220
2019-04-25	22.19	22.25	21.72	21.87	1245186
2019-04-26	21.96	22.18	21.48	22.11	1614605
2019-04-29	22.10	22.27	21.85	22.02	1181047
2019-04-30	21.88	22.01	21.27	21.67	2401661
2019-05-01	21.98	21.98	20.73	21.04	2897345
2019-05-02	21.50	21.66	19.78	20.04	6624207
2019-05-03	20.04	20.37	19.65	20.00	3587088
2019-05-06	19.80	19.84	19.12	19.37	2272750
2019-05-07	19.32	19.34	18.50	18.75	3172409
2019-05-08	18.63	19.11	18.40	19.02	2552805
2019-05-09	19.74	20.34	19.27	20.19	4222817
2019-05-10	20.04	20.63	19.64	20.33	2521189
2019-05-13	19.80	19.98	19.34	19.77	2014751
2019-05-14	19.81	20.20	19.61	19.91	1397637
2019-05-15	19.71	20.45	19.45	20.32	1703314
2019-05-16	20.80	21.42	20.53	21.40	4446836
2019-05-17	21.15	21.64	20.95	21.20	1863708
2019-05-20	20.92	21.52	20.64	21.40	2606806
2019-05-21	21.46	21.91	21.46	21.53	1531528
2019-05-22	21.31	21.62	21.15	21.37	1233900
2019-05-23	21.09	21.09	20.52	20.83	2188156
2019-05-24	21.12	21.47	20.86	21.11	1329946
2019-05-28	21.21	21.35	20.58	20.60	1811866
2019-05-29	20.41	20.51	20.03	20.33	2165521
2019-05-30	20.43	20.84	19.53	19.75	2942358
2019-05-31	19.51	19.58	18.74	18.85	3898604
2019-06-03	18.62	18.86	17.46	17.69	4853565
2019-06-04	17.87	18.81	17.76	18.80	3790952
2019-06-05	18.86	19.05	18.34	18.67	1942779
2019-06-06	18.63	18.95	18.38	18.86	1799802
2019-06-07	18.90	19.77	18.90	19.72	3036236
2019-06-10	19.80	20.19	19.74	20.08	1259433
2019-06-11	20.42	20.42	19.79	19.87	2075083
2019-06-12	19.68	20.02	19.57	19.84	818863
2019-06-13	19.88	20.26	19.82	19.98	825956
2019-06-14	20.01	20.02	19.58	19.59	862963
2019-06-17	19.56	19.88	19.28	19.74	1640114
2019-06-18	19.85	20.34	19.66	19.81	971679
2019-06-19	19.84	19.84	19.44	19.70	1284937
2019-06-20	20.05	20.13	19.24	19.34	1152942
2019-06-21	19.20	19.26	18.81	18.85	1423662
2019-06-24	18.81	18.94	18.37	18.46	1675907
2019-06-25	18.48	18.48	17.75	17.92	1378882
2019-06-26	17.99	18.52	17.93	18.28	1458386
2019-06-27	18.36	19.30	18.22	19.24	1261687
2019-06-28	19.19	19.57	18.89	19.26	2440192
2019-07-01	19.46	19.78	19.25	19.38	1048087
2019-07-02	19.35	19.69	19.12	19.50	1012146
2019-07-03	19.63	19.63	19.24	19.51	465734
2019-07-05	19.36	19.75	19.31	19.64	556300
2019-07-08	19.56	19.65	19.32	19.41	898186
2019-07-09	19.30	19.54	19.17	19.17	744483
2019-07-10	19.31	19.33	18.63	18.65	1552826
2019-07-11	18.62	18.65	17.64	17.86	2627832
2019-07-12	17.89	18.33	17.77	18.29	1174848
2019-07-15	18.33	18.60	18.23	18.34	688578
2019-07-16	18.40	18.99	18.40	18.81	1006741
2019-07-17	18.68	18.68	18.16	18.45	1017562
2019-07-18	18.29	18.83	18.25	18.43	803453
2019-07-19	18.43	18.62	17.59	17.91	2864351
2019-07-22	17.86	18.02	17.50	17.65	1386265
2019-07-23	17.80	18.27	17.69	18.26	989049
2019-07-24	18.29	19.21	18.10	19.07	1421349
2019-07-25	19.23	19.30	18.81	18.87	1038629
2019-07-26	19.02	19.65	18.94	19.49	1048100
2019-07-29	18.62	19.73	18.53	19.67	2533917
2019-07-30	19.51	19.74	18.99	19.74	1432726
2019-07-31	19.88	19.95	19.20	19.52	2293496
2019-08-01	21.00	21.16	18.61	19.10	5638117
2019-08-02	19.70	19.70	18.78	18.93	2510079
2019-08-05	18.50	19.01	18.27	18.81	1633647
2019-08-06	18.90	19.15	18.07	18.38	1875841
2019-08-07	18.18	18.18	17.53	17.70	3339268
2019-08-08	17.73	18.53	17.71	18.51	2131618
2019-08-09	18.41	18.60	18.11	18.47	1139369
2019-08-12	18.62	18.63	18.29	18.39	4293930
2019-08-13	18.41	18.87	18.17	18.20	1570357
2019-08-14	17.75	17.92	16.88	17.04	1926670
2019-08-15	17.05	17.09	16.72	16.78	1290112
2019-08-16	16.81	17.68	16.81	17.47	1319329
2019-08-19	17.93	18.50	17.93	18.28	2292019
2019-08-20	18.22	18.64	18.00	18.50	1798234
2019-08-21	18.60	18.79	18.20	18.24	1105126
2019-08-22	18.30	18.54	18.11	18.47	1380806
2019-08-23	18.37	18.43	17.89	18.02	1178337
2019-08-26	18.16	18.44	17.86	18.42	803765
2019-08-27	18.54	18.55	17.75	17.92	1119891
2019-08-28	17.80	18.46	17.75	18.31	849713
2019-08-29	18.58	18.93	18.45	18.82	2092350
2019-08-30	19.00	19.28	18.82	19.17	1209739
2019-09-03	19.05	19.05	18.28	18.48	1319286
2019-09-04	18.70	19.16	18.70	19.08	1448626
2019-09-05	18.74	19.67	18.74	19.60	1752440
2019-09-06	19.66	19.96	19.38	19.74	1138246
2019-09-09	19.77	20.11	19.72	19.99	1478714
2019-09-10	20.00	20.42	19.76	20.20	2477058
2019-09-11	20.44	20.88	20.25	20.64	1770517
2019-09-12	20.69	20.89	20.42	20.57	1702846
2019-09-13	20.75	21.25	20.66	20.92	1969053
2019-09-16	20.71	21.10	20.57	20.87	1512453
2019-09-17	20.84	20.84	20.41	20.44	1036849
2019-09-18	20.41	20.43	19.73	20.06	1371968
2019-09-19	20.10	20.28	19.66	19.76	1055506
2019-09-20	19.88	20.04	19.65	19.76	1546514
2019-09-23	19.56	19.84	19.47	19.67	1068438
2019-09-24	19.77	20.00	19.18	19.19	1204400
2019-09-25	19.01	19.25	18.90	19.13	856650
2019-09-26	19.01	19.12	18.65	19.00	1286838
2019-09-27	18.62	18.96	18.10	18.25	1865964
2019-09-30	18.43	18.74	18.31	18.63	1318485
2019-10-01	18.69	19.21	18.27	18.28	1238270
2019-10-02	18.10	18.71	18.01	18.61	1101124
2019-10-03	18.48	18.70	18.09	18.62	946650
2019-10-04	18.61	18.83	18.36	18.81	774389
2019-10-07	18.71	19.07	18.45	18.81	920678
2019-10-08	18.61	18.79	18.41	18.54	3419593
2019-10-09	18.70	18.73	18.40	18.51	854336
2019-10-10	18.63	18.86	18.46	18.52	810475
2019-10-11	18.83	19.29	18.71	19.10	2605225
2019-10-14	19.03	19.22	18.81	19.15	986932
2019-10-15	19.10	19.67	19.00	19.54	2011112
2019-10-16	19.57	19.97	19.46	19.85	2020755
2019-10-17	20.15	20.67	19.91	20.57	3385379
2019-10-18	20.47	20.78	20.23	20.44	3711355
2019-10-21	20.69	20.85	20.43	20.68	1045941
2019-10-22	20.71	20.86	20.53	20.77	2575706
2019-10-23	20.92	21.32	20.55	21.30	3670787
2019-10-24	21.28	21.50	20.78	21.03	1196903
2019-10-25	20.85	21.21	20.70	21.15	1707339
2019-10-28	21.38	21.87	21.36	21.78	1898896
2019-10-29	21.67	22.11	21.56	22.06	1881164
2019-10-30	22.09	22.10	21.43	21.85	1426650
2019-10-31	21.04	21.58	21.04	21.32	2448625
2019-11-01	20.78	21.46	20.50	21.45	1803008
2019-11-04	21.75	21.91	21.54	21.80	1219489
2019-11-05	22.00	22.34	21.90	22.04	1452321
2019-11-06	22.03	22.16	21.73	21.73	1020860
2019-11-07	22.02	22.24	21.74	21.89	1238307
2019-11-08	21.90	22.46	21.64	22.43	1055071
2019-11-11	22.31	22.54	22.20	22.47	1074421
2019-11-12	22.48	22.48	22.01	22.17	912871
2019-11-13	21.98	22.12	21.74	21.97	709559
2019-11-14	22.02	22.25	21.72	21.72	923639
2019-11-15	21.95	22.12	21.72	21.95	1278311
2019-11-18	21.92	22.32	21.82	22.23	1261424
2019-11-19	22.42	22.48	22.17	22.17	626335
2019-11-20	21.94	22.33	21.83	21.92	863746
2019-11-21	22.06	22.18	21.81	22.04	856307
2019-11-22	22.15	22.38	22.06	22.20	824339
2019-11-25	22.29	22.95	22.21	22.83	1547620
2019-11-26	22.82	23.01	22.68	22.84	1306516
2019-11-27	22.96	23.41	22.89	23.38	667726
2019-11-29	23.23	23.43	23.02	23.03	367094
2019-12-02	23.03	23.38	22.82	23.35	2236923
2019-12-03	22.95	23.47	22.84	23.40	2675282
2019-12-04	23.57	23.57	22.92	22.97	2655126
2019-12-05	23.16	23.16	22.15	22.24	1369423
2019-12-06	22.49	23.24	22.45	23.13	1329060
2019-12-09	23.04	23.15	22.65	22.99	1333034
2019-12-10	23.14	24.13	23.01	24.10	2858886
2019-12-11	24.27	24.36	24.11	24.25	1091997
2019-12-12	24.29	24.99	24.21	24.93	1240925
2019-12-13	24.90	25.23	24.77	24.97	1413561
2019-12-16	25.25	25.51	25.16	25.18	1178836
2019-12-17	25.20	25.78	25.11	25.73	1497367
2019-12-18	25.84	26.14	25.80	26.07	2105024
2019-12-19	26.11	26.26	25.78	25.82	1141205
2019-12-20	25.84	25.94	25.08	25.15	2437606
2019-12-23	25.34	25.72	25.25	25.67	822300
2019-12-24	25.70	25.70	25.48	25.53	305133
2019-12-26	25.62	25.97	25.44	25.88	563990
2019-12-27	26.00	26.00	25.61	25.69	404244
2019-12-30	25.73	25.78	25.28	25.50	531549
2019-12-31	25.37	25.76	25.33	25.56	785134
2020-01-02	25.97	26.15	25.62	26.14	1365911
2020-01-03	25.64	25.97	25.42	25.93	906764
2020-01-06	25.58	26.33	25.52	26.21	995897
2020-01-07	26.13	26.48	26.05	26.46	1106159
2020-01-08	26.43	27.08	26.42	26.85	1296027
2020-01-09	27.00	27.03	26.77	26.86	985677
2020-01-10	26.80	26.86	26.27	26.33	1157413
2020-01-13	26.41	26.69	26.10	26.53	1140706
2020-01-14	26.27	27.14	26.26	26.98	1215746
2020-01-15	26.81	27.50	26.25	26.34	1587591
2020-01-16	26.65	26.93	26.11	26.27	1565836
2020-01-17	26.32	26.47	25.81	26.00	1464965
2020-01-21	25.86	26.05	25.12	25.18	1797265
2020-01-22	25.33	25.89	25.02	25.26	1256865
2020-01-23	25.06	25.91	24.74	25.90	1255876
2020-01-24	25.92	26.39	25.70	25.96	1408235
2020-01-27	25.25	25.82	24.98	25.42	956500
2020-01-28	25.69	26.34	25.38	26.21	1118583
2020-01-29	27.65	30.44	27.62	29.02	12601098
2020-01-30	29.53	31.99	29.29	30.87	10273811
2020-01-31	30.92	30.95	29.80	29.83	3427930
2020-02-03	30.15	30.73	29.47	29.91	2010306
2020-02-04	31.69	32.76	30.51	32.12	5621848
2020-02-05	32.78	32.80	31.60	32.27	2750738
2020-02-06	32.08	35.67	32.00	34.90	6593931
2020-02-07	35.37	35.43	33.65	34.32	3260791
2020-02-10	34.45	36.59	34.35	36.31	4565935
2020-02-11	36.72	37.18	36.10	36.81	2417923
2020-02-12	37.08	37.70	36.41	37.26	2019600
2020-02-13	37.08	38.70	36.41	38.28	3352517
2020-02-14	38.65	38.73	36.77	36.87	3023044
2020-02-18	36.95	37.09	36.43	36.92	1708434
2020-02-19	37.36	37.68	37.00	37.10	2025646
2020-02-20	37.14	39.18	36.64	38.17	4048130
2020-02-21	38.03	38.11	36.95	37.81	2018884
2020-02-24	36.05	37.00	35.20	35.94	3005202
2020-02-25	36.39	36.66	32.04	32.07	6022115
2020-02-26	33.04	33.19	29.42	29.66	6113555
2020-02-27	29.00	30.36	27.46	28.65	7150355
2020-02-28	28.11	30.38	27.95	29.57	5244158
2020-03-02	29.70	29.80	26.71	28.22	4815275
2020-03-03	28.48	29.08	25.89	26.05	5360016
2020-03-04	26.52	26.96	24.42	26.05	6059987
2020-03-05	25.11	25.56	22.56	22.85	5925571
2020-03-06	22.26	24.50	22.01	23.91	5973299
2020-03-09	21.31	22.44	20.39	20.43	4640926
2020-03-10	21.54	23.26	20.17	23.03	5034989
2020-03-11	22.07	22.15	19.40	19.81	5402269
2020-03-12	16.80	17.46	15.06	15.43	7260875
2020-03-13	17.41	17.86	13.65	15.47	5274710
2020-03-16	12.40	12.46	8.50	8.54	13877671
2020-03-17	9.10	10.07	7.00	7.33	11280405
2020-03-18	6.92	6.92	3.75	4.52	19787084
2020-03-19	4.76	7.51	4.00	6.09	19266575
2020-03-20	7.17	11.85	7.16	7.89	38386494
2020-03-23	9.10	10.08	7.47	9.80	22571102
2020-03-24	12.38	14.39	12.12	13.21	24792398
2020-03-25	14.83	15.97	11.80	14.56	17756785
2020-03-26	15.17	15.79	12.77	13.26	13706906
2020-03-27	12.70	12.75	11.00	11.77	11349277
2020-03-30	11.26	11.69	9.87	11.66	10404320
2020-03-31	12.03	13.50	11.78	12.65	9349571
2020-04-01	11.55	12.37	10.01	10.14	11398953
2020-04-02	9.89	10.74	9.00	9.21	9438215
2020-04-03	9.34	10.19	8.69	9.77	9936798
2020-04-06	11.03	11.75	10.32	11.03	11422998
2020-04-07	12.82	13.17	10.78	11.03	12701790
2020-04-08	11.70	13.50	11.22	12.89	12981985
2020-04-09	14.40	15.08	13.10	13.91	12933430
2020-04-13	14.16	14.57	12.80	14.08	9255986
2020-04-14	14.52	15.89	14.25	15.06	11084941
2020-04-15	13.95	14.65	13.55	13.91	7072612
2020-04-16	14.02	14.20	12.84	13.38	7506678
2020-04-17	14.70	14.84	13.73	14.07	8712540
2020-04-20	13.50	14.75	13.45	13.87	7528932
2020-04-21	13.50	14.05	12.96	13.57	6750665
2020-04-22	14.20	14.37	13.26	13.28	5408958
2020-04-23	13.58	14.05	13.46	13.58	6159178
2020-04-24	13.70	14.21	13.37	14.10	5412885
2020-04-27	14.41	16.53	14.37	15.42	13002343
2020-04-28	16.53	16.75	14.86	15.91	9218713
2020-04-29	16.94	18.74	16.63	18.61	12522146
2020-04-30	17.84	18.65	17.01	17.82	8973255
2020-05-01	16.65	17.19	15.15	15.54	9867534
2020-05-04	14.82	15.82	14.31	15.61	7028522
2020-05-05	16.29	16.50	15.08	15.73	7537851
2020-05-06	15.85	16.29	15.22	15.76	6218383
2020-05-07	15.48	18.68	15.07	18.18	17124283
2020-05-08	18.77	18.94	17.42	18.43	10971613
2020-05-11	17.35	19.75	17.15	18.66	18586092
2020-05-12	18.83	19.32	17.61	17.75	26091423
2020-05-13	17.85	18.13	15.90	16.54	21639185
2020-05-14	16.02	18.09	16.00	17.72	14373206
2020-05-15	17.57	19.97	17.48	19.35	22751441
2020-05-18	21.24	22.80	20.37	22.25	19440310
2020-05-19	22.16	25.79	22.03	23.73	27878124
2020-05-20	25.62	27.30	24.77	26.81	34710838
2020-05-21	27.09	29.68	26.71	29.65	35813234
2020-05-22	29.30	30.47	28.11	30.38	27600203
2020-05-26	32.60	32.87	28.94	29.29	27724380
2020-05-27	30.00	32.65	28.31	32.39	25561246
2020-05-28	32.00	34.78	31.13	31.58	27546898
2020-05-29	31.22	33.22	30.87	32.81	15046974
2020-06-01	32.70	33.83	31.76	33.15	13113243
2020-06-02	33.40	33.60	30.65	31.24	16698905
2020-06-03	31.95	33.00	31.12	32.71	14161444
2020-06-04	33.20	37.92	32.63	37.37	25078982
2020-06-05	39.76	40.14	35.23	36.04	18974596
2020-06-08	34.75	36.75	33.73	34.30	17534313
2020-06-09	33.01	34.27	32.30	32.50	11928721
2020-06-10	32.22	32.95	29.67	31.40	14184993
2020-06-11	28.13	30.94	27.52	27.86	15648637
2020-06-12	30.44	30.58	28.58	29.65	9357893
2020-06-15	28.16	31.85	27.82	31.55	10700246
2020-06-16	33.90	34.66	31.16	31.71	9906564
2020-06-17	31.50	33.29	30.72	32.46	8318971
2020-06-18	31.87	33.04	31.60	31.73	5440445
2020-06-19	33.73	33.97	31.37	32.14	13343408
2020-06-22	32.47	32.71	30.36	31.43	9448848
2020-06-23	33.07	37.43	32.59	36.82	30262707
2020-06-24	36.10	36.60	32.43	33.38	18376085
2020-06-25	32.41	33.22	30.83	31.70	12406418
2020-06-26	31.75	32.75	30.25	30.65	13355227
2020-06-29	29.17	31.01	28.28	29.78	15438619
2020-06-30	29.30	31.40	29.06	30.54	9745928
2020-07-01	32.18	33.23	31.51	31.91	9904108
2020-07-02	33.04	33.21	30.45	30.93	9081085
2020-07-06	31.55	31.93	29.34	29.78	8937787
2020-07-07	29.05	29.53	28.31	28.60	8139458
2020-07-08	28.69	29.16	26.96	28.87	12244664
2020-07-09	29.29	30.41	28.23	29.85	9658607
2020-07-10	29.48	30.25	28.68	29.43	7692979
2020-07-13	29.80	31.12	28.52	28.65	10172957
2020-07-14	28.05	29.52	27.83	29.14	5988590
2020-07-15	31.19	34.68	31.19	34.41	18412579
2020-07-16	33.34	35.35	32.65	34.95	9585862
2020-07-17	35.03	35.64	33.26	33.70	6959165
2020-07-20	34.00	34.98	32.71	33.57	6324023
2020-07-21	33.60	36.64	33.60	36.01	8419108
2020-07-22	35.80	36.77	35.22	35.93	5718630
2020-07-23	35.38	35.53	32.82	33.84	8121095
2020-07-24	33.44	35.03	32.52	34.78	6785736
2020-07-27	34.58	34.88	31.86	32.86	10776290
2020-07-28	32.67	34.30	32.55	33.20	7146105
2020-07-29	33.87	38.25	33.75	37.42	12669660
2020-07-30	36.16	37.35	35.56	36.81	6871665
2020-07-31	36.88	37.24	33.41	33.85	10568779
2020-08-03	34.27	36.25	33.27	36.10	6231835
2020-08-04	35.89	37.62	35.75	37.42	4674044
2020-08-05	38.00	39.40	35.92	38.39	7082006
2020-08-06	38.60	44.64	37.30	43.86	21063776
2020-08-07	44.90	49.08	44.50	49.00	15913615
2020-08-10	48.24	51.00	45.01	45.38	11297308
2020-08-11	46.55	49.68	45.65	46.60	10141781
2020-08-12	47.53	51.17	46.95	49.76	10855543
2020-08-13	53.52	54.72	51.30	53.35	18710966
2020-08-14	52.57	53.17	50.94	52.48	7313957
2020-08-17	52.81	54.05	50.87	53.37	5839874
2020-08-18	53.74	56.04	52.80	55.38	10506449
2020-08-19	55.06	56.96	53.87	54.73	8558986
2020-08-20	53.71	57.09	53.31	56.58	5719885
2020-08-21	56.54	57.93	55.18	55.60	4907233
2020-08-24	56.32	56.64	54.34	55.74	4024481
2020-08-25	56.17	57.43	55.20	56.18	3266968
2020-08-26	56.41	56.70	54.97	55.18	3084788
2020-08-27	54.31	55.58	52.70	55.14	6999603
2020-08-28	53.99	54.83	53.50	53.72	4964663
2020-08-31	53.92	54.28	50.93	51.10	6070614
2020-09-01	53.31	59.10	52.58	57.93	9882411
2020-09-02	57.41	58.00	54.91	57.53	4923640
2020-09-03	56.86	57.44	52.88	53.92	5485409
2020-09-04	54.30	55.88	51.19	54.15	4766138
2020-09-08	53.09	57.59	52.90	55.31	5127107
2020-09-09	56.52	58.62	54.52	58.15	5165330
2020-09-10	61.30	65.79	60.93	62.46	20658514
2020-09-11	63.27	63.92	57.64	59.19	9484952
2020-09-14	60.22	65.94	59.41	65.54	11293030
2020-09-15	66.02	69.99	63.60	68.23	11630196
2020-09-16	68.20	71.01	67.31	67.84	8048362
2020-09-17	66.51	74.73	66.50	73.00	21020521
2020-09-18	74.44	76.62	69.12	70.60	26739691
2020-09-21	68.88	71.24	67.25	70.08	8855966
2020-09-22	71.29	75.17	70.63	74.37	9262968
2020-09-23	74.02	75.46	68.48	69.00	6324556
2020-09-24	63.62	67.99	62.58	63.98	17548836
2020-09-25	62.65	70.62	62.25	69.85	31492239
2020-09-28	70.83	73.20	68.20	72.92	12420728
2020-09-29	72.71	72.88	67.77	69.41	12155291
2020-09-30	71.03	75.24	70.89	72.70	13897724
2020-10-01	74.38	74.93	71.69	74.07	8832219
2020-10-02	70.36	74.00	70.10	72.75	6941531
2020-10-05	73.18	73.93	69.16	70.49	7209519
2020-10-06	70.97	71.49	67.28	67.94	7301008
2020-10-07	67.88	69.89	67.53	68.45	4939256
2020-10-08	69.49	70.00	64.51	65.69	8620137
2020-10-09	66.52	68.35	63.65	64.70	6492065
2020-10-12	66.21	67.60	64.33	64.92	4831618
2020-10-13	64.80	68.26	63.68	67.93	5115818
2020-10-14	68.29	69.94	66.52	67.37	3935747
2020-10-15	66.48	69.55	65.71	69.34	3778083
2020-10-16	70.32	72.26	68.51	70.91	7554678
2020-10-19	70.95	71.06	64.11	64.84	9844746
2020-10-20	64.75	67.22	64.21	64.65	4833655
2020-10-21	64.97	66.40	63.11	63.13	4077978
2020-10-22	63.48	64.00	61.62	63.70	4338543
2020-10-23	63.85	64.47	61.37	62.80	3562765
2020-10-26	61.44	62.87	59.10	60.68	5351122
2020-10-27	61.43	62.10	57.40	57.75	5477775
2020-10-28	55.32	58.91	55.25	56.59	6476871
2020-10-29	59.20	60.98	55.61	55.74	6510996
2020-10-30	55.25	56.30	52.27	53.98	5374621
2020-11-02	54.66	55.09	52.09	53.03	4325379
2020-11-03	53.71	56.65	53.12	56.06	4779874
2020-11-04	58.00	61.30	57.52	59.73	6511869
2020-11-05	62.70	65.53	61.90	65.42	5998543
2020-11-06	65.04	65.04	61.39	63.86	4026171
2020-11-09	72.10	75.75	62.77	62.84	9980498
2020-11-10	62.65	64.31	58.62	63.88	6488093
2020-11-11	64.69	65.28	61.82	63.60	3798176
2020-11-12	62.26	66.84	62.25	62.87	4216945
2020-11-13	65.35	67.73	64.10	65.00	4591095
2020-11-16	66.17	66.35	63.22	64.64	2964724
2020-11-17	64.30	66.57	63.12	65.42	3036051
2020-11-18	64.90	70.23	64.32	67.17	5691142
2020-11-19	67.47	70.72	66.56	70.50	3444639
2020-11-20	71.49	72.31	69.48	69.88	3760643
2020-11-23	70.38	72.82	69.15	71.99	2754941
2020-11-24	72.79	75.05	71.80	73.27	3402444
2020-11-25	72.36	73.05	71.15	72.38	2573432
2020-11-27	72.53	76.59	72.51	73.29	2143708
2020-11-30	73.28	73.33	68.23	70.00	4252994
2020-12-01	70.96	71.33	67.18	70.03	3495365
2020-12-02	69.48	73.31	68.34	71.84	2851624
2020-12-03	71.51	73.93	70.27	71.73	2870582
2020-12-04	71.75	72.10	69.05	70.77	3176442
2020-12-07	71.24	73.12	70.72	72.35	1929645
2020-12-08	72.00	79.74	71.40	78.77	7469866
2020-12-09	78.28	80.87	74.11	74.67	6393976
2020-12-10	73.40	76.65	72.09	75.54	3200507
2020-12-11	75.37	78.34	72.98	74.42	3331817
2020-12-14	76.00	84.49	75.54	79.01	9182895
2020-12-15	79.53	83.14	77.05	83.09	5250723
2020-12-16	82.71	89.10	81.65	88.73	5920078
2020-12-17	88.80	91.85	86.94	91.54	6006337
2020-12-18	92.38	95.58	90.03	91.94	11043115
2020-12-21	89.31	93.72	88.59	92.72	3279972
2020-12-22	92.93	96.59	90.01	95.72	3455177
2020-12-23	97.32	99.24	95.59	96.09	4434682
2020-12-24	96.13	97.86	94.11	94.66	1911038
2020-12-28	96.34	96.49	88.59	88.71	3704960
2020-12-29	89.18	90.28	86.10	88.27	2611657
2020-12-30	88.50	88.82	86.71	87.09	1700243
2020-12-31	87.21	88.44	85.29	86.37	2182572
2021-01-04	85.26	87.00	80.15	80.89	4268127
2021-01-05	80.26	87.29	80.17	86.98	3256650
2021-01-06	91.76	94.49	86.41	89.21	9536824
2021-01-07	89.30	92.19	87.00	87.50	3492140
2021-01-08	87.95	94.75	87.27	93.75	4707553
2021-01-11	90.59	102.59	90.00	100.38	7447101
2021-01-12	100.44	106.39	98.17	105.95	4999336
2021-01-13	104.88	106.80	101.85	104.21	2748242
2021-01-14	102.11	107.34	101.90	106.43	4439663
2021-01-15	103.96	106.14	98.91	99.11	4395149
2021-01-19	101.11	102.56	95.42	100.42	4979348
2021-01-20	104.55	107.79	102.31	105.95	3191652
2021-01-21	106.31	108.89	103.25	107.19	2736648
2021-01-22	106.00	110.89	104.76	109.41	3589009
2021-01-25	110.02	111.02	101.50	104.03	4060060
2021-01-26	106.20	106.32	98.94	99.50	4060154
2021-01-27	97.20	106.25	93.13	97.70	7040979
2021-01-28	100.89	110.85	99.74	107.03	5643935
2021-01-29	107.38	107.38	101.48	103.72	4110196
2021-02-01	104.45	107.25	102.56	103.98	2474130
2021-02-02	107.83	111.45	105.57	110.61	3615188
2021-02-03	110.15	113.17	107.00	109.05	3497625
2021-02-04	115.44	118.89	110.82	118.34	6136113
2021-02-05	121.74	129.00	121.55	128.91	6042727
2021-02-08	125.99	127.99	116.46	121.23	9697395
2021-02-09	120.45	123.70	115.64	116.82	4223729
2021-02-10	119.10	119.39	112.45	113.58	3918068
2021-02-11	115.52	117.00	110.01	112.59	3794317
2021-02-12	111.81	119.43	111.00	118.82	4150907
2021-02-16	119.09	120.55	115.13	115.26	3606529
2021-02-17	114.01	118.65	110.64	117.60	3459900
2021-02-18	115.93	117.56	113.00	115.66	2644534
2021-02-19	117.47	122.30	115.75	120.35	3624633
2021-02-22	120.86	124.07	117.02	117.82	3515192
2021-02-23	114.25	120.43	106.96	119.39	6520340
2021-02-24	119.10	121.02	114.09	120.34	2650258
2021-02-25	119.96	120.00	109.10	109.69	3966035
2021-02-26	115.25	118.42	110.60	115.78	5822293
2021-03-01	119.20	127.41	116.06	126.26	5544527
2021-03-02	126.50	128.99	123.10	125.13	3015156
2021-03-03	126.28	128.58	117.11	117.73	4292477
2021-03-04	116.50	120.13	104.13	108.89	6060721
2021-03-05	112.48	112.69	95.38	108.23	6149888
2021-03-08	109.95	115.50	108.78	109.28	3803869
2021-03-09	114.89	117.50	112.59	115.65	2942263
2021-03-10	118.30	124.50	117.50	123.34	3999674
2021-03-11	126.00	131.40	124.00	130.97	3646499
2021-03-12	127.78	132.76	127.00	130.47	2849916
2021-03-15	138.81	142.00	132.85	136.47	7902293
2021-03-16	137.07	137.13	123.13	124.50	8195977
2021-03-17	122.28	125.48	117.18	124.53	8191311
2021-03-18	121.55	122.17	111.59	111.94	8520842
2021-03-19	114.31	119.97	112.49	117.37	30608784
2021-03-22	118.67	118.67	111.40	113.16	7007044
2021-03-23	114.90	117.00	110.16	111.82	5429949
2021-03-24	113.25	114.38	103.34	104.06	5476481
2021-03-25	99.50	109.07	98.50	108.75	5109683
2021-03-26	109.63	110.24	101.91	106.58	3533934
2021-03-29	105.25	106.73	96.77	98.21	6717201
2021-03-30	97.83	103.46	96.86	102.84	4511424
2021-03-31	105.54	106.13	102.15	104.84	3042993
2021-04-01	106.78	108.97	105.30	107.52	3177620
2021-04-05	110.17	110.17	105.52	106.84	3044725
2021-04-06	106.75	109.33	100.02	104.09	14137685
2021-04-07	103.88	105.71	102.27	102.37	3963696
2021-04-08	102.91	106.77	101.55	106.69	3297717
2021-04-09	105.70	106.22	102.11	104.12	2962053
2021-04-12	103.77	104.12	99.07	101.82	4060657
2021-04-13	101.26	102.83	97.81	102.56	3331619
2021-04-14	102.12	104.91	99.80	100.59	2690394
2021-04-15	102.00	102.00	98.75	100.72	2828887
2021-04-16	99.73	102.32	99.72	99.94	2719117
2021-04-19	99.49	99.71	92.57	93.00	5522732
2021-04-20	90.83	93.35	85.94	89.00	8890474
2021-04-21	88.61	92.59	87.42	92.51	5342452
2021-04-22	92.53	93.51	88.52	89.67	3438665
2021-04-23	90.80	90.94	88.76	89.74	3236335
2021-04-26	90.53	91.83	89.56	90.28	3165911
2021-04-27	93.75	96.24	92.09	92.65	5102644
2021-04-28	94.50	95.45	91.68	92.85	3437911
2021-04-29	93.31	93.90	89.40	91.24	3072076
2021-04-30	89.83	91.71	88.59	89.12	2776339
2021-05-03	90.77	92.92	89.51	90.47	5417910
2021-05-04	89.13	90.02	85.13	89.66	5763934
2021-05-05	92.38	93.02	89.71	91.41	4537104
2021-05-06	87.87	88.00	80.25	83.93	10393146
2021-05-07	86.32	86.98	83.15	86.62	4741109
2021-05-10	85.50	85.94	80.92	81.07	5422125
2021-05-11	75.57	83.81	74.24	83.09	6821923
2021-05-12	80.99	82.02	75.69	76.10	6073334
2021-05-13	77.00	80.40	73.43	76.09	7207407
2021-05-14	77.10	81.30	77.09	80.80	4068149
2021-05-17	79.96	81.01	77.25	80.85	3639455
2021-05-18	81.28	83.33	79.65	79.99	3718961
2021-05-19	77.63	78.78	76.34	78.23	3902249
2021-05-20	79.14	79.14	76.69	78.08	3274472
2021-05-21	79.12	80.06	77.11	77.57	3793934
2021-05-24	77.76	81.37	77.15	80.18	3256031
2021-05-25	81.36	82.49	79.06	79.74	2933148
2021-05-26	80.26	83.63	79.67	83.49	3722053
2021-05-27	85.15	85.37	81.82	83.26	4149024
2021-05-28	83.30	83.46	81.73	81.97	2846669
2021-06-01	82.80	83.54	80.42	81.18	2890061
2021-06-02	81.23	81.32	78.27	80.47	4204490
2021-06-03	79.13	80.99	77.40	79.68	3426796
2021-06-04	80.27	81.43	79.86	80.54	2845232
2021-06-07	80.47	84.80	80.46	84.25	3959508
2021-06-08	84.64	85.69	82.62	84.06	3525391
2021-06-09	84.35	84.97	82.03	82.38	2735768
2021-06-10	82.72	82.83	79.95	81.77	3032646
2021-06-11	82.09	84.01	82.09	83.84	2544691
2021-06-14	83.97	84.21	80.20	80.66	3724771
2021-06-15	79.00	81.38	77.92	78.57	4757014
2021-06-16	78.12	79.17	76.58	77.80	3628320
2021-06-17	77.28	79.03	75.43	76.13	4410838
2021-06-18	74.85	75.57	73.20	73.78	5211311
2021-06-21	74.13	76.92	72.90	76.02	3807899
2021-06-22	75.75	77.10	74.41	76.63	3041492
2021-06-23	77.19	78.15	75.76	76.80	2756064
2021-06-24	79.26	79.72	76.35	76.50	4913723
2021-06-25	76.48	77.54	74.63	76.09	24461543
2021-06-28	75.72	76.36	74.30	75.61	3888724
2021-06-29	75.90	78.20	75.40	76.25	3430480
2021-06-30	76.14	76.91	75.15	76.49	3145831
2021-07-01	77.96	79.20	75.67	76.38	4554807
2021-07-02	76.61	76.71	74.60	74.71	3838299
2021-07-06	74.72	75.12	73.09	74.40	3539998
2021-07-07	74.45	75.11	71.05	71.19	6591529
2021-07-08	69.64	73.05	68.82	71.97	4359826
2021-07-09	72.82	74.21	71.34	73.32	3213227
2021-07-12	73.36	74.08	72.83	73.11	2029373
2021-07-13	72.50	73.03	70.68	70.76	3145959
2021-07-14	71.04	71.60	67.72	68.25	6212267
2021-07-15	67.76	69.49	67.00	68.83	3494535
2021-07-16	69.20	69.59	65.70	66.21	3149808
2021-07-19	63.53	67.34	63.15	66.35	4014486
2021-07-20	66.60	69.77	65.62	69.35	3234367
2021-07-21	70.07	73.43	69.85	73.19	4148813
2021-07-22	72.77	72.99	70.84	72.03	2785966
2021-07-23	72.53	72.87	70.10	70.33	1842054
2021-07-26	70.75	72.99	69.53	72.93	4890506
2021-07-27	72.37	73.66	68.90	71.78	4416095
2021-07-28	72.26	73.97	69.90	72.08	2328127
2021-07-29	72.67	72.79	69.50	69.63	2852913
2021-07-30	68.89	70.73	67.85	68.38	3596886
2021-08-02	69.01	70.66	67.76	68.12	3036017
2021-08-03	68.50	68.50	65.46	66.69	4313517
2021-08-04	66.03	67.94	66.02	66.24	3095424
2021-08-05	62.90	73.43	61.02	72.26	20154625
2021-08-06	72.25	74.87	70.59	71.84	6146659
2021-08-09	72.05	72.39	69.65	71.06	5835591
2021-08-10	71.58	72.63	69.93	70.12	3997559
2021-08-11	70.46	71.54	68.11	71.46	4531889
2021-08-12	71.55	73.38	69.71	73.21	5153838
2021-08-13	73.17	74.10	70.59	70.84	3638618
2021-08-16	70.07	70.31	67.61	67.86	3728572
2021-08-17	66.75	67.12	65.32	66.00	3971729
2021-08-18	66.26	67.73	64.40	66.50	3500964
2021-08-19	65.46	67.18	64.11	65.08	3924247
2021-08-20	65.06	67.74	64.90	67.65	3228038
2021-08-23	68.45	70.44	67.91	70.23	2825472
2021-08-24	70.63	73.66	70.62	73.55	4180046
2021-08-25	73.99	80.09	73.11	79.92	10478109
2021-08-26	78.90	82.34	78.50	80.84	7248451
2021-08-27	80.65	83.94	80.50	83.56	4298422
2021-08-30	84.23	84.23	81.28	81.54	3115402
2021-08-31	81.25	82.75	80.06	81.10	3834512
2021-09-01	81.67	83.68	80.62	81.65	3756752
2021-09-02	82.17	84.79	81.32	82.40	3477765
2021-09-03	82.08	83.16	80.73	81.65	2540966
2021-09-07	82.48	85.53	81.66	84.84	5070691
2021-09-08	85.16	86.40	81.90	82.59	5171394
2021-09-09	82.11	84.95	81.20	83.93	6191559
2021-09-10	84.31	84.70	79.59	79.81	6464787
2021-09-13	80.70	80.80	75.79	77.82	5608465
2021-09-14	76.70	77.55	74.53	75.07	5637717
2021-09-15	74.90	77.09	73.51	76.49	5580198
2021-09-16	76.88	77.47	75.25	76.07	3634372
2021-09-17	76.09	77.62	73.60	74.59	6562585
2021-09-20	72.30	74.68	71.60	73.37	4462279
2021-09-21	73.79	74.42	70.08	70.15	5240101
2021-09-22	70.73	74.82	70.66	73.74	4398931
2021-09-23	74.37	76.68	74.00	75.60	3323384
2021-09-24	74.99	76.45	74.20	75.72	1932640
2021-09-27	75.88	78.63	75.45	77.48	2662053
2021-09-28	77.05	77.63	74.61	75.55	3804426
2021-09-29	75.88	76.33	72.36	72.68	3830693
2021-09-30	73.32	73.32	71.15	72.46	4612563
2021-10-01	73.18	78.94	73.12	78.63	6226790
2021-10-04	78.20	78.41	74.46	75.18	5636051
2021-10-05	75.52	76.20	72.50	72.52	5685354
2021-10-06	72.04	73.44	71.09	71.62	5663051
2021-10-07	72.21	77.28	71.90	75.10	5518366
2021-10-08	75.26	76.08	73.02	73.09	4190103
2021-10-11	72.89	74.12	72.11	72.14	4088009
2021-10-12	72.60	74.92	72.55	74.21	3322265
2021-10-13	74.50	75.95	73.74	74.69	3178101
2021-10-14	75.71	77.34	75.40	75.83	3214144
2021-10-15	77.65	79.81	76.83	77.70	5597496
2021-10-18	77.40	78.15	76.13	77.30	6366713
2021-10-19	78.59	81.66	78.28	81.34	5251073
2021-10-20	81.20	81.56	77.98	78.19	5352932
2021-10-21	77.97	78.59	76.84	77.24	3329066
2021-10-22	77.00	77.00	73.86	74.63	4604826
2021-10-25	74.73	75.06	73.91	74.30	3189671
2021-10-26	75.31	76.75	73.82	74.19	3356728
2021-10-27	74.65	74.90	72.67	72.81	3829371
2021-10-28	73.05	73.49	71.60	73.00	3028901
2021-10-29	72.84	74.35	70.35	71.60	3837187
2021-11-01	72.15	75.19	71.44	74.89	3931631
2021-11-02	74.24	74.40	71.95	73.00	3099700
2021-11-03	72.41	73.41	70.40	72.73	4229936
2021-11-04	69.35	70.90	56.35	57.40	52309484
2021-11-05	61.03	63.57	60.58	61.76	18438222
2021-11-08	62.08	62.58	58.32	58.99	10135983
2021-11-09	59.05	60.29	57.88	59.00	6230885
2021-11-10	58.44	59.37	55.65	56.26	7060624
2021-11-11	56.99	59.49	56.67	58.19	7692433
2021-11-12	58.42	59.58	57.80	58.25	4276255
2021-11-15	58.25	58.79	56.16	56.28	5653672
2021-11-16	56.55	56.72	54.43	56.66	4535787
2021-11-17	56.58	56.81	54.12	54.96	4441867
2021-11-18	55.05	55.23	51.70	52.54	6040117
2021-11-19	51.80	53.50	51.58	52.42	6116572
2021-11-22	52.17	54.10	51.12	53.12	4237275
2021-11-23	53.09	53.52	51.05	51.81	2959025
2021-11-24	51.45	54.08	50.78	53.19	3761641
2021-11-26	50.02	53.26	49.54	52.77	3638855
2021-11-29	53.22	53.31	51.09	52.30	3377404
2021-11-30	51.56	52.58	49.20	51.23	5099733
2021-12-01	51.71	52.86	47.61	47.86	5635496
2021-12-02	48.02	50.72	47.75	50.26	4367997
2021-12-03	50.27	50.27	47.01	47.98	4655197
2021-12-06	48.42	51.56	47.37	50.74	4065153
2021-12-07	52.20	53.00	51.12	51.44	3480591
2021-12-08	51.96	53.37	51.44	52.94	3300029
2021-12-09	52.01	53.02	50.93	51.02	2645962
2021-12-10	51.46	52.05	48.69	48.96	3415159
2021-12-13	48.32	49.04	46.03	47.50	4286826
2021-12-14	46.55	47.94	46.25	46.65	2964120
2021-12-15	46.36	47.28	44.45	46.50	5488196
2021-12-16	46.70	46.89	44.10	44.65	10933420
2021-12-17	44.58	48.38	43.36	48.22	8742771
2021-12-20	46.94	48.49	46.22	46.92	4079508
2021-12-21	47.42	51.23	47.42	50.66	4849441
2021-12-22	50.00	52.01	49.60	50.87	3992040
2021-12-23	51.99	52.20	50.32	51.40	3159462
2021-12-27	51.47	51.58	49.66	50.81	2711379
2021-12-28	50.50	51.20	48.98	49.34	2831569
2021-12-29	48.98	49.62	48.27	49.07	2590989
2021-12-30	48.91	52.08	48.83	51.30	3981984
2021-12-31	50.98	52.45	50.77	51.85	4115460
2022-01-03	52.24	53.36	50.53	50.64	4278765
2022-01-04	51.10	51.57	48.25	49.77	4713846
2022-01-05	50.14	50.68	46.24	46.61	3747297
2022-01-06	46.78	47.93	45.19	46.86	3575419
2022-01-07	46.86	48.39	46.30	47.28	3047340
2022-01-10	46.97	47.05	44.81	46.96	3492836
2022-01-11	46.96	48.68	46.54	48.01	2765455
2022-01-12	48.51	49.17	47.12	47.44	4146024
2022-01-13	47.51	48.00	45.35	45.73	3812020
2022-01-14	46.06	46.55	43.62	44.45	4036481
2022-01-18	43.81	44.49	42.36	42.55	6726417
2022-01-19	43.00	43.98	42.44	43.00	3820070
2022-01-20	43.73	45.23	41.71	41.93	6923317
2022-01-21	41.37	42.78	40.49	40.92	4311658
2022-01-24	39.10	42.49	37.76	42.40	7495428
2022-01-25	41.49	44.10	41.23	43.19	4994842
2022-01-26	45.43	46.56	43.12	43.46	6799546
2022-01-27	43.86	44.90	42.00	42.35	4985743
2022-01-28	41.95	44.24	41.37	44.20	3129767
2022-01-31	43.98	45.63	43.97	45.61	4791964
2022-02-01	45.92	47.45	44.90	47.24	3845007
2022-02-02	47.17	47.24	45.03	45.67	5567523
2022-02-03	44.99	51.21	44.43	45.33	12669285
2022-02-04	45.25	45.72	43.63	44.99	6406990
2022-02-07	45.31	47.91	45.14	46.81	4558325
2022-02-08	46.65	49.13	46.65	48.11	5293685
2022-02-09	49.18	51.08	49.03	50.81	6335180
2022-02-10	49.59	51.71	49.43	50.13	4660811
2022-02-11	50.16	51.13	48.24	48.71	4602311
2022-02-14	48.72	49.96	47.39	47.81	5073112
2022-02-15	48.70	49.99	48.51	49.92	3832781
2022-02-16	49.34	50.37	48.60	50.06	3383055
2022-02-17	49.20	50.54	48.88	49.31	4826822
2022-02-18	47.72	49.22	46.92	47.27	4693612
2022-02-22	46.36	47.12	45.10	46.14	3973823
2022-02-23	47.24	49.14	47.10	47.24	4646075
2022-02-24	44.50	49.73	44.50	49.69	4262080
2022-02-25	49.67	50.40	48.13	50.24	2733777
2022-02-28	49.69	51.48	48.95	51.35	3283597
2022-03-01	51.23	51.58	49.48	50.82	3533628
2022-03-02	51.09	51.72	49.60	50.74	3111042
2022-03-03	50.84	51.63	47.66	48.28	4145876
2022-03-04	47.70	48.52	45.75	46.35	4713619
2022-03-07	46.36	46.45	40.91	40.91	6318338
2022-03-08	40.92	41.96	39.23	41.75	8473303
2022-03-09	42.79	44.63	42.20	43.83	4182962
2022-03-10	42.94	44.43	42.80	44.19	3702924
2022-03-11	44.71	45.00	42.65	42.67	2655458
2022-03-14	42.50	43.56	39.79	40.30	4384478
2022-03-15	40.15	42.52	39.96	42.23	4680717
2022-03-16	43.17	44.80	42.76	44.77	4250846
2022-03-17	43.69	45.09	43.48	44.91	4559058
2022-03-18	44.02	45.41	43.53	44.86	4525010
2022-03-21	44.58	44.58	42.83	43.31	3040153
2022-03-22	43.60	44.61	43.46	43.98	2766730
2022-03-23	43.61	43.86	42.12	42.21	3038322
2022-03-24	42.23	43.20	41.36	43.17	2612356
2022-03-25	43.34	43.34	41.27	41.52	3249237
2022-03-28	41.61	42.45	40.67	41.65	2997617
2022-03-29	42.59	45.05	42.50	44.35	4931164
2022-03-30	44.02	45.02	43.43	44.00	2618812
2022-03-31	43.72	44.26	42.41	42.42	2936941
2022-04-01	42.82	43.19	41.56	42.01	2812482
2022-04-04	42.26	44.97	42.26	44.24	3075001
2022-04-05	44.02	44.27	41.51	41.83	3495823
2022-04-06	41.00	41.03	38.31	39.02	6009701
2022-04-07	38.77	39.26	36.19	37.75	4827521
2022-04-08	37.48	38.02	36.42	36.96	3355220
2022-04-11	35.92	38.06	35.90	37.38	3706940
2022-04-12	37.80	39.08	36.53	36.86	3205695
2022-04-13	36.50	38.34	36.50	37.87	2783130
2022-04-14	38.09	38.39	37.23	37.27	2671894
2022-04-18	36.97	37.27	35.98	36.89	3400192
2022-04-19	37.02	39.89	36.85	38.90	4646061
2022-04-20	38.83	39.48	38.32	38.43	2462880
2022-04-21	39.38	39.78	36.68	37.04	3471444
2022-04-22	37.13	37.69	35.70	36.55	3239619
2022-04-25	37.03	38.57	36.79	38.35	6400343
2022-04-26	37.95	38.43	36.30	36.69	3388329
2022-04-27	36.73	37.88	35.60	36.76	3910155
2022-04-28	37.39	38.49	36.15	37.88	3720486
2022-04-29	38.02	38.90	36.51	36.57	3878954
2022-05-02	36.91	37.82	36.06	37.70	4628090
2022-05-03	37.84	38.83	37.11	38.53	3341328
2022-05-04	38.74	38.95	36.21	38.73	6468090
2022-05-05	39.11	39.24	35.90	36.56	5746726
2022-05-06	36.14	36.19	33.92	34.33	5683465
2022-05-09	33.57	34.07	31.75	31.87	5787690
2022-05-10	32.62	32.94	29.78	30.64	7225413
2022-05-11	30.30	31.61	29.24	29.29	5231276
2022-05-12	28.96	30.90	28.30	29.05	7950709
2022-05-13	29.67	31.95	29.62	31.31	6372929
2022-05-16	31.07	31.56	29.65	29.74	4521657
2022-05-17	30.73	31.25	29.57	30.92	4401803
2022-05-18	31.42	31.77	29.65	30.20	5801257
2022-05-19	30.08	31.51	29.88	30.67	4317167
2022-05-20	31.21	31.83	30.41	31.79	4998850
2022-05-23	32.00	32.04	30.18	31.18	5333618
2022-05-24	30.87	30.87	27.78	28.49	5745467
2022-05-25	28.40	30.25	28.40	29.61	3892585
2022-05-26	29.98	32.04	29.83	31.50	4531987
2022-05-27	32.01	32.54	31.68	32.28	2639101
2022-05-31	32.11	32.70	31.40	31.96	3531310
2022-06-01	32.19	32.70	30.89	31.88	2579603
2022-06-02	31.91	33.78	31.87	33.68	3607285
2022-06-03	33.10	33.74	32.66	32.91	2743422
2022-06-06	33.40	34.06	32.84	33.86	4075295
2022-06-07	33.26	34.78	33.02	34.30	2317880
2022-06-08	34.04	35.24	33.77	34.28	2519068
2022-06-09	33.87	34.43	33.02	33.90	3654031
2022-06-10	33.05	33.78	31.84	32.18	4214829
2022-06-13	30.81	31.16	28.25	28.50	5033214
2022-06-14	29.00	29.66	28.41	29.00	4942871
2022-06-15	29.57	30.89	29.44	30.25	4842316
2022-06-16	29.33	29.47	26.75	26.91	6900350
2022-06-17	27.34	27.57	26.46	27.40	6322005
2022-06-21	27.98	28.66	27.12	27.87	4434616
2022-06-22	27.43	28.90	27.29	28.34	2751027
2022-06-23	28.57	28.97	27.80	28.51	4150383
2022-06-24	28.88	32.14	28.70	32.12	7928153
2022-06-27	32.02	32.74	31.54	32.32	3700829
2022-06-28	33.09	33.90	31.77	31.79	3941174
2022-06-29	31.65	31.84	30.68	31.14	2877087
2022-06-30	30.58	31.17	29.47	30.42	4419399
2022-07-01	30.43	31.50	30.29	31.46	2417190
2022-07-05	30.54	32.33	30.19	32.31	3662005
2022-07-06	32.33	32.92	30.89	31.02	2886223
2022-07-07	31.20	31.69	30.75	31.32	3197766
2022-07-08	31.09	31.43	30.25	30.59	2780590
2022-07-11	29.94	30.09	28.81	29.33	3053118
2022-07-12	29.34	30.52	29.33	29.83	3222849
2022-07-13	29.07	30.24	28.34	30.00	2822608
2022-07-14	29.33	29.90	28.45	29.15	3798792
2022-07-15	29.65	31.54	29.43	31.40	3686073
2022-07-18	31.95	32.68	31.70	31.83	3446919
2022-07-19	32.51	33.31	32.39	33.07	2603211
2022-07-20	32.84	34.64	32.84	34.33	2427674
2022-07-21	34.14	34.68	33.66	34.65	2079857
2022-07-22	34.59	34.75	33.14	33.79	2394454
2022-07-25	33.75	33.94	32.90	33.80	2120787
2022-07-26	33.42	33.42	32.62	32.81	2042653
2022-07-27	33.51	34.49	33.20	34.37	2017746
2022-07-28	34.33	34.91	33.46	34.23	2028320
2022-07-29	34.17	34.59	33.18	34.55	2035256
2022-08-01	33.94	34.92	33.50	34.53	2846696
2022-08-02	34.09	36.55	33.95	36.17	3496520
2022-08-03	36.91	37.15	35.95	36.59	4139117
2022-08-04	36.00	38.85	34.77	35.14	5647660
2022-08-05	34.20	34.79	33.32	34.15	4013259
2022-08-08	34.76	38.14	34.57	36.05	5461154
2022-08-09	35.52	35.69	33.64	34.11	3023073
2022-08-10	35.25	35.95	34.69	35.74	2603336
2022-08-11	36.48	36.64	35.21	35.60	2416315
2022-08-12	36.28	37.86	35.92	37.70	2848715
2022-08-15	37.23	38.10	37.23	37.45	1779277
2022-08-16	37.03	37.54	36.23	37.21	3417442
2022-08-17	36.21	36.62	35.88	36.03	2499340
2022-08-18	35.98	35.99	35.14	35.72	1769533
2022-08-19	35.01	35.20	33.92	34.34	2892652
2022-08-22	33.49	33.65	32.77	32.86	2376787
2022-08-23	32.86	33.80	32.86	33.11	1403813
2022-08-24	33.07	34.67	33.03	33.65	1709542
2022-08-25	34.06	34.75	33.65	34.20	1551837
2022-08-26	34.42	34.55	32.18	32.18	2961457
2022-08-29	31.75	32.56	31.44	32.13	1665016
2022-08-30	32.50	32.97	31.46	31.85	2177529
2022-08-31	32.12	32.56	31.20	31.23	2142058
2022-09-01	30.44	30.82	29.68	30.55	3784446
2022-09-02	31.12	31.56	30.18	31.30	2777254
2022-09-06	31.66	32.00	30.46	30.86	3748687
2022-09-07	30.68	32.08	30.68	31.83	3070305
2022-09-08	31.34	32.22	30.87	32.21	2353090
2022-09-09	32.64	33.07	32.20	32.47	3118137
2022-09-12	32.99	33.46	32.07	33.01	2916999
2022-09-13	31.55	31.96	30.63	30.73	3454655
2022-09-14	30.76	30.80	29.28	30.77	4841898
2022-09-15	30.83	32.14	30.45	30.78	4814628
2022-09-16	30.41	31.07	29.95	30.56	32296769
2022-09-19	30.01	31.67	30.01	31.41	7171411
2022-09-20	31.33	31.93	30.38	30.59	3450919
2022-09-21	30.52	30.79	29.12	29.14	3214694
2022-09-22	29.12	29.14	26.53	26.75	6747463
2022-09-23	26.36	26.64	25.49	26.62	5612967
2022-09-26	27.00	28.05	25.95	26.13	4863955
2022-09-27	26.54	28.02	26.43	26.53	4335137
2022-09-28	26.67	28.16	26.67	27.96	3677156
2022-09-29	27.27	27.84	26.66	27.30	2999544
2022-09-30	27.10	28.13	26.60	27.51	3319711
2022-10-03	27.82	28.44	26.88	28.10	3197936
2022-10-04	28.93	30.74	28.87	30.55	4221651
2022-10-05	29.79	31.65	29.59	31.40	4567858
2022-10-06	31.87	32.56	31.36	31.90	4391291
2022-10-07	31.36	31.36	29.85	30.68	4744492
2022-10-10	30.76	30.81	29.11	29.45	4260441
2022-10-11	29.45	29.66	27.98	29.27	3736424
2022-10-12	29.22	29.56	28.34	29.31	3070635
2022-10-13	28.18	29.98	27.36	29.60	3283744
2022-10-14	29.98	30.28	27.99	28.07	3268097
2022-10-17	28.92	29.59	28.84	29.08	2921958
2022-10-18	29.70	30.67	29.66	29.90	4203690
2022-10-19	29.39	29.54	27.49	28.12	5645179
2022-10-20	28.25	29.51	28.18	29.10	3177373
2022-10-21	29.03	30.55	28.56	30.43	2905000
2022-10-24	30.22	31.01	29.65	30.76	3108102
2022-10-25	30.78	31.58	30.66	31.40	2983663
2022-10-26	31.23	32.84	31.17	31.33	2398315
2022-10-27	31.95	32.60	31.25	31.44	1637420
2022-10-28	31.50	32.78	31.08	32.72	2427367
2022-10-31	32.85	33.42	32.30	33.10	1951454
2022-11-01	34.09	34.29	33.18	33.62	2059405
2022-11-02	33.62	34.68	32.67	32.83	3740722
2022-11-03	33.02	33.12	30.59	31.15	4600905
2022-11-04	31.92	32.76	30.92	32.69	3370417
2022-11-07	32.93	33.87	32.48	33.60	3171362
2022-11-08	33.82	33.96	32.67	33.39	1939801
2022-11-09	32.59	32.94	32.21	32.25	1922711
2022-11-10	34.00	34.83	34.00	34.62	3424063
2022-11-11	35.12	36.66	34.72	35.98	2995371
2022-11-14	35.30	38.64	35.21	37.63	7065279
2022-11-15	38.44	39.35	37.20	37.80	3776654
2022-11-16	37.19	37.92	36.39	37.14	2268293
2022-11-17	36.09	36.72	35.43	36.40	1597026
2022-11-18	37.46	37.67	36.04	36.18	2086375
2022-11-21	35.65	35.91	34.63	35.47	3141062
2022-11-22	35.53	36.29	35.20	36.13	2036644
2022-11-23	35.94	36.23	35.28	35.67	1353792
2022-11-25	35.39	35.41	34.70	34.98	1217385
2022-11-28	33.74	34.53	33.51	33.67	2266900
2022-11-29	33.84	34.35	33.56	34.07	1690226
2022-11-30	34.24	35.19	33.57	35.19	1925075
2022-12-01	35.41	35.80	34.73	35.70	1709119
2022-12-02	34.73	35.27	34.73	35.03	1782899
2022-12-05	34.78	35.25	33.99	34.18	2033133
2022-12-06	34.38	34.40	33.04	33.97	2280058
2022-12-07	33.68	33.99	33.14	33.29	1896706
2022-12-08	33.81	34.27	32.66	32.95	1814361
2022-12-09	33.35	33.80	32.81	33.01	2162060
2022-12-12	32.80	34.68	32.70	34.62	1961219
2022-12-13	36.28	36.66	34.44	35.04	2562737
2022-12-14	33.75	34.65	33.16	33.51	2776422
2022-12-15	32.84	33.46	32.62	32.89	2032155
2022-12-16	32.19	32.63	31.68	32.19	3425507
2022-12-19	32.09	32.12	30.25	30.80	3081009
2022-12-20	30.71	31.41	30.48	31.34	2340044
2022-12-21	31.54	31.92	31.31	31.41	1972181
2022-12-22	31.17	31.17	29.49	30.40	3395450
2022-12-23	30.26	30.69	30.08	30.52	1716898
2022-12-27	30.41	30.47	29.40	29.50	2718399
2022-12-28	29.42	29.43	28.25	28.31	2603491
2022-12-29	28.60	29.61	28.36	29.45	2126159
2022-12-30	29.00	29.77	28.72	29.70	2002581
2023-01-03	30.20	30.40	29.04	29.27	1521112
2023-01-04	29.85	31.18	29.56	31.16	2530668
2023-01-05	30.77	31.13	30.25	30.41	2421446
2023-01-06	30.16	30.81	29.92	30.32	2563070
2023-01-09	29.78	30.45	29.17	30.09	2753288
2023-01-10	30.10	31.34	29.61	31.31	3199990
2023-01-11	31.27	31.70	31.10	31.50	2602794
2023-01-12	31.75	32.54	31.33	32.52	1966252
2023-01-13	32.25	32.96	32.14	32.77	1287746
2023-01-17	32.58	32.94	32.34	32.48	1580790
2023-01-18	32.90	33.41	31.84	31.87	1514972
2023-01-19	31.44	32.06	31.35	31.76	2694560
2023-01-20	31.93	32.91	31.87	32.85	2084390
2023-01-23	33.11	34.05	33.00	33.92	1716866
2023-01-24	33.85	34.38	33.69	34.18	1654461
2023-01-25	33.62	34.05	33.28	33.96	1182287
2023-01-26	34.40	34.84	33.82	34.26	1267081
2023-01-27	34.02	34.53	33.90	34.19	1416437
2023-01-30	33.61	35.14	33.55	34.50	2868849
2023-01-31	34.73	35.59	34.18	35.45	2781368
2023-02-01	34.99	36.26	34.71	35.85	3017591
2023-02-02	34.44	35.62	33.26	33.92	6061151
2023-02-03	33.32	35.14	33.32	34.36	3094434
2023-02-06	33.79	34.10	32.74	33.10	2947203
2023-02-07	33.13	34.56	32.95	34.38	2000969
2023-02-08	33.98	34.11	32.97	33.17	1220823
2023-02-09	33.70	33.85	31.85	32.13	1964590
2023-02-10	31.70	31.95	31.13	31.48	3030021
2023-02-13	31.63	31.94	31.41	31.53	1899466
2023-02-14	31.21	31.97	30.91	31.92	1310403
2023-02-15	31.73	32.81	31.71	32.68	1410485
2023-02-16	32.08	32.74	32.01	32.17	1336173
2023-02-17	32.34	32.86	31.65	32.33	1485371
2023-02-21	31.80	32.01	30.72	31.20	2029098
2023-02-22	31.32	32.08	31.05	31.72	1968840
2023-02-23	31.73	31.96	30.67	31.30	1852212
2023-02-24	30.51	30.63	29.63	29.92	2534230
2023-02-27	30.35	30.72	30.03	30.10	1543043
2023-02-28	30.15	30.82	30.09	30.53	1782537
2023-03-01	30.37	30.97	30.37	30.65	1631355
2023-03-02	30.22	30.86	29.99	30.76	1858030
2023-03-03	30.92	31.52	30.71	31.16	1766965
2023-03-06	31.32	31.49	30.18	30.32	2370802
2023-03-07	30.32	30.53	29.64	29.83	2152723
2023-03-08	30.00	30.28	29.58	30.14	1304179
2023-03-09	30.25	30.45	29.10	29.21	2328412
2023-03-10	29.08	29.20	27.83	28.30	2550674
2023-03-13	27.73	27.75	26.62	26.78	4572108
2023-03-14	27.36	27.58	26.68	26.95	3283954
2023-03-15	26.20	26.72	25.74	26.56	3671255
2023-03-16	26.26	27.93	26.19	27.62	3051608
2023-03-17	27.44	27.85	27.04	27.48	3309682
2023-03-20	27.71	28.27	27.59	27.91	2323705
2023-03-21	28.41	29.12	28.41	28.81	2278974
2023-03-22	28.85	29.22	28.18	28.20	2043917
2023-03-23	28.40	28.72	27.17	27.67	2562262
2023-03-24	27.21	28.28	26.15	27.99	3797064
2023-03-27	28.49	28.62	27.63	28.12	1565675
2023-03-28	28.17	28.50	27.82	27.89	1376719
2023-03-29	28.24	28.91	28.16	28.82	2786406
2023-03-30	29.21	29.48	28.68	28.91	1831856
2023-03-31	29.13	29.71	29.11	29.66	1882050
2023-04-03	29.71	30.06	28.86	29.28	2160799
2023-04-04	29.47	29.49	28.43	29.18	1595666
2023-04-05	29.01	29.36	28.60	29.06	2044068
2023-04-06	29.33	29.33	28.58	28.93	1363084
2023-04-10	28.85	29.38	28.69	29.20	1175836
2023-04-11	29.29	30.03	29.28	29.79	2089820
2023-04-12	30.21	30.26	28.95	29.02	1671079
2023-04-13	29.24	29.56	29.07	29.37	1304422
2023-04-14	29.35	29.74	28.60	28.71	1866113
2023-04-17	28.40	28.86	28.24	28.47	1872656
2023-04-18	28.91	29.60	28.89	29.12	1688582
2023-04-19	28.81	29.49	28.64	29.28	1222898
2023-04-20	29.23	29.86	29.11	29.34	2298484
2023-04-21	29.38	29.72	29.02	29.64	1421308
2023-04-24	29.66	30.02	29.30	29.59	1065584
2023-04-25	29.16	29.41	28.53	28.54	1834192
2023-04-26	28.51	28.91	27.98	28.13	1775080
2023-04-27	28.55	29.92	28.46	29.71	2379901
2023-04-28	29.72	29.86	29.46	29.79	1613616
2023-05-01	30.00	30.67	29.85	30.53	2091748
2023-05-02	31.47	31.63	29.95	30.48	2971051
2023-05-03	30.52	31.02	30.03	30.11	1979601
2023-05-04	28.35	28.45	25.94	26.00	7888570
2023-05-05	26.22	26.75	25.50	26.44	4274069
2023-05-08	26.50	26.53	25.22	25.91	4242853
2023-05-09	25.81	26.69	25.39	26.37	5617261
2023-05-10	26.85	26.91	24.74	25.61	5148303
2023-05-11	25.39	25.61	24.86	25.06	3429079
2023-05-12	25.06	25.17	24.54	24.64	3322015
2023-05-15	24.63	24.88	24.42	24.53	2131041
2023-05-16	24.40	24.43	23.16	23.18	3765371
2023-05-17	23.37	24.77	23.35	24.43	4209807
2023-05-18	24.34	25.02	24.08	25.02	2385410
2023-05-19	25.12	25.34	24.48	24.53	4279424
2023-05-22	24.67	25.48	24.65	25.28	3104523
2023-05-23	25.18	25.68	25.02	25.29	3313248
2023-05-24	25.10	25.33	24.57	24.89	2285298
2023-05-25	24.96	25.30	24.56	24.97	2202672
2023-05-26	25.01	25.68	24.99	25.64	2284571
2023-05-30	25.76	26.15	24.87	24.94	2676543
2023-05-31	24.81	25.22	24.66	25.04	2855272
2023-06-01	25.16	25.44	24.74	24.80	3294939
2023-06-02	25.34	26.54	25.24	26.41	3322424
2023-06-05	26.36	26.74	25.57	25.81	2173086
2023-06-06	25.64	26.89	25.58	26.64	2023888
2023-06-07	26.70	26.88	26.10	26.56	2648859
2023-06-08	26.55	26.73	26.06	26.61	2336629
2023-06-09	26.85	27.25	26.11	26.20	1942256
2023-06-12	26.25	26.96	26.25	26.76	1828083
2023-06-13	26.98	27.21	26.53	26.65	2186164
2023-06-14	26.65	26.89	25.93	26.08	2222690
2023-06-15	25.90	26.19	25.80	25.84	3146160
2023-06-16	25.84	25.90	24.63	24.84	4811589
2023-06-20	24.69	24.87	24.13	24.69	2727544
2023-06-21	24.47	24.57	24.13	24.27	2798025
2023-06-22	24.12	24.24	23.46	23.59	3406533
2023-06-23	23.27	23.45	22.98	23.03	3824839
2023-06-26	22.97	23.84	22.96	23.69	2501705
2023-06-27	23.75	24.35	23.60	24.17	2726898
2023-06-28	24.06	24.17	23.67	23.77	1954172
2023-06-29	23.80	24.10	23.75	23.81	2508242
2023-06-30	24.10	24.23	23.83	24.03	1970140
2023-07-03	24.11	24.73	24.03	24.27	2151671
2023-07-05	24.08	24.79	23.72	24.23	3440742
2023-07-06	23.97	24.08	23.32	23.61	3570858
2023-07-07	23.72	25.03	23.68	24.73	3715832
2023-07-10	24.81	25.95	24.77	25.93	3594860
2023-07-11	26.55	27.19	25.95	26.14	5241678
2023-07-12	26.60	26.92	26.01	26.77	3236088
2023-07-13	26.95	27.34	26.56	27.09	3502281
2023-07-14	27.00	27.00	25.82	25.99	3322320
2023-07-17	25.83	26.09	25.60	25.71	2075073
2023-07-18	25.78	27.34	25.78	27.10	6518023
2023-07-19	27.50	27.93	27.35	27.62	3469459
2023-07-20	27.54	27.61	26.46	26.78	2562399
2023-07-21	26.99	27.13	26.24	26.39	2984656
2023-07-24	26.29	26.50	25.41	25.69	3864104
2023-07-25	25.72	26.14	25.28	25.50	2693421
2023-07-26	25.48	26.19	25.48	26.05	2585127
2023-07-27	26.19	26.56	25.22	25.33	3279427
2023-07-28	25.58	25.87	24.97	25.11	3617434
2023-07-31	25.26	26.31	25.23	26.29	2566436
2023-08-01	25.96	26.25	25.61	26.10	2467067
2023-08-02	25.74	25.87	25.32	25.45	3081203
2023-08-03	25.25	25.30	24.46	24.58	4648242
2023-08-04	24.91	25.13	24.19	24.51	3821997
2023-08-07	24.62	25.08	24.55	25.01	2344611
2023-08-08	24.65	24.92	24.11	24.84	12429555
2023-08-09	29.01	29.38	26.25	27.10	49430176
2023-08-10	26.30	26.69	25.01	25.13	17087937
2023-08-11	24.70	24.98	23.13	23.52	18781638
2023-08-14	23.39	24.94	23.36	24.93	7773297
2023-08-15	24.66	24.85	24.13	24.16	6413180
2023-08-16	23.97	24.25	23.22	23.25	6567516
2023-08-17	23.25	23.53	22.82	22.83	3988241
2023-08-18	22.49	23.41	22.34	22.96	5388077
2023-08-21	22.94	23.05	22.52	22.88	3793135
2023-08-22	22.96	23.17	22.65	22.78	2846117
2023-08-23	22.69	22.94	22.47	22.78	4274439
2023-08-24	22.56	23.17	22.49	23.00	3300332
2023-08-25	23.61	23.93	23.23	23.50	5240436
2023-08-28	23.56	24.06	23.49	23.97	2881604
2023-08-29	23.87	24.49	23.69	24.11	3608361
2023-08-30	23.89	24.28	23.89	24.07	3015664
2023-08-31	24.15	24.17	23.61	23.69	3120877
2023-09-01	23.80	24.20	23.63	24.04	3412692
2023-09-05	23.79	23.87	22.42	22.43	5472452
2023-09-06	22.40	22.93	22.26	22.26	4691505
2023-09-07	22.00	22.62	21.76	21.99	6465065
2023-09-08	22.35	23.00	22.07	22.15	4739244
2023-09-11	21.67	21.67	21.67	21.67	3300
2023-09-12	21.67	22.00	21.61	21.77	3823341
2023-09-13	21.76	21.96	21.32	21.45	2952036
2023-09-14	22.34	23.38	22.22	23.32	8760646
2023-09-15	23.24	23.83	23.07	23.52	6960355
2023-09-18	23.40	23.52	23.01	23.41	3243447
2023-09-19	23.48	24.35	22.79	23.75	6490698
2023-09-20	23.81	24.12	23.33	23.35	3424199
2023-09-21	23.03	23.18	22.85	22.95	3320298
2023-09-22	23.01	23.04	22.10	22.36	3439448
2023-09-25	22.03	22.39	21.98	22.11	2492131
2023-09-26	22.00	22.70	22.00	22.22	2881385
2023-09-27	22.26	22.48	22.00	22.35	2451020
2023-09-28	22.45	23.27	22.34	23.06	2609164
2023-09-29	23.19	23.45	22.89	22.95	2811204
2023-10-02	22.80	23.08	22.51	22.54	2822632
2023-10-03	22.26	22.63	21.55	21.63	3141910
2023-10-04	21.62	21.75	20.34	20.58	6506466
2023-10-05	20.55	20.73	20.00	20.54	3521469
2023-10-06	20.27	21.18	20.00	21.00	4397549
2023-10-09	20.63	22.08	20.49	21.88	3746741
2023-10-10	21.92	22.29	21.70	21.72	4072643
2023-10-11	21.80	22.04	21.42	21.67	2261174
2023-10-12	21.66	21.68	20.23	20.41	4195568
2023-10-13	20.34	20.66	20.02	20.11	3048149
2023-10-16	20.45	20.89	20.26	20.58	3500071
2023-10-17	20.34	21.37	20.34	20.99	2689854
2023-10-18	20.75	20.86	20.07	20.18	2553714
2023-10-19	20.18	20.71	20.03	20.15	3195584
2023-10-20	20.18	20.87	20.13	20.43	4534604
2023-10-23	20.27	21.20	20.13	20.82	5026124
2023-10-24	21.04	21.30	20.69	20.80	3609761
2023-10-25	20.30	20.46	18.43	19.02	11781603
2023-10-26	19.16	19.38	18.54	18.80	5569819
2023-10-27	18.83	19.10	18.41	18.41	4281469
2023-10-30	18.70	19.64	18.35	19.56	6159798
2023-10-31	19.57	19.90	19.29	19.73	3745327
2023-11-01	19.95	20.24	19.32	19.60	11658208
2023-11-02	21.16	22.80	20.92	22.34	18635441
2023-11-03	22.80	23.24	22.28	22.72	6937590
2023-11-06	22.62	23.55	22.56	23.26	8476839
2023-11-07	23.30	23.87	23.24	23.59	7062486
2023-11-08	23.63	23.72	22.90	23.19	3996302
2023-11-09	23.34	23.52	22.35	22.61	8122330
2023-11-10	22.63	23.83	22.36	23.69	6735369
2023-11-13	23.36	23.51	22.90	22.92	6929065
2023-11-14	23.90	24.44	23.57	24.01	6948973
2023-11-15	24.12	24.56	23.87	24.40	5410314
2023-11-16	24.47	24.83	24.19	24.66	4729407
2023-11-17	24.98	25.01	24.28	24.57	4255887
2023-11-20	25.85	26.47	25.45	26.25	10349364
2023-11-21	26.01	26.01	25.27	25.36	7220962
2023-11-22	25.70	26.09	25.43	25.84	3386131
2023-11-24	25.80	26.33	25.80	26.27	2416843
2023-11-27	26.11	26.42	25.80	26.33	4185322
2023-11-28	26.24	26.34	25.73	25.99	4771722
2023-11-29	26.24	26.37	25.16	25.27	4594977
2023-11-30	25.36	25.37	24.28	24.56	5526559
2023-12-01	24.51	25.70	24.51	25.58	4024895
2023-12-04	25.45	26.10	24.70	24.90	5607439
2023-12-05	24.75	24.79	23.83	23.91	4636906
2023-12-06	24.17	24.47	23.72	23.73	3759301
2023-12-07	23.70	23.92	23.11	23.29	3744917
2023-12-08	23.16	24.06	23.16	23.86	4106093
2023-12-11	23.91	26.09	23.89	25.53	9467675
2023-12-12	25.48	25.62	24.74	24.86	3468083
2023-12-13	24.85	25.47	24.09	25.37	6854910
2023-12-14	25.96	26.84	25.26	26.17	11108407
2023-12-15	26.31	26.70	25.72	25.75	6685730
2023-12-18	25.75	25.79	24.89	25.03	3648705
2023-12-19	25.35	26.23	25.15	26.06	3124514
2023-12-20	25.87	26.02	24.79	24.94	6304759
2023-12-21	25.25	25.47	24.69	25.05	2811527
2023-12-22	25.04	25.17	24.77	25.09	2324193
2023-12-26	25.10	25.54	24.98	25.39	2526939
2023-12-27	25.43	25.50	24.75	25.01	3099589
2023-12-28	25.65	27.21	25.64	26.60	6937405
2023-12-29	26.56	26.73	25.92	26.02	3374112
2024-01-02	25.68	26.53	25.60	25.95	3184248
2024-01-03	25.26	25.30	24.22	24.61	4749128
2024-01-04	24.62	24.67	24.18	24.53	4006047
2024-01-05	24.31	25.24	24.24	24.55	3815273
2024-01-08	24.43	25.53	24.26	25.38	8668236
2024-01-09	24.86	24.98	24.35	24.54	5727918
2024-01-10	24.53	24.63	23.91	24.00	3817677
2024-01-11	23.85	23.88	23.21	23.26	10127535
2024-01-12	23.23	23.66	22.42	22.46	6515647
2024-01-16	22.23	23.38	22.21	23.28	8949743
2024-01-17	22.85	23.20	22.61	22.92	4987470
2024-01-18	23.30	23.76	23.01	23.72	5244508
2024-01-19	23.88	24.02	23.15	23.28	5870257
2024-01-22	23.58	23.80	23.07	23.34	3342287
2024-01-23	23.72	24.03	23.41	23.95	5356396
2024-01-24	24.37	24.57	23.39	23.47	4655493
2024-01-25	23.88	24.14	23.28	23.81	5279554
2024-01-26	23.98	24.07	23.24	23.53	3054831
2024-01-29	23.46	23.49	22.97	23.42	4235982
2024-01-30	23.11	23.25	22.41	22.84	3681590
2024-01-31	22.89	23.29	22.42	22.55	3074336
2024-02-01	22.62	22.75	20.86	21.39	9307979
2024-02-02	21.10	21.86	20.88	21.63	5114284
2024-02-05	21.26	21.56	20.96	21.33	4555958
2024-02-06	21.23	22.33	21.13	22.07	4355825
2024-02-07	22.20	22.21	21.75	22.12	2954467
2024-02-08	22.52	22.78	22.11	22.45	3645996
2024-02-09	22.89	23.50	22.50	23.28	4455884
2024-02-12	22.82	23.81	22.53	23.39	6476292
2024-02-13	22.38	23.00	22.12	22.72	4445893
2024-02-14	22.94	22.96	22.30	22.50	6724893
2024-02-15	20.30	20.46	18.89	19.39	20971366
2024-02-16	19.19	19.26	18.60	18.61	8339563
2024-02-20	18.30	18.43	17.13	17.27	10348217
2024-02-21	17.02	17.62	16.87	17.42	7196915
2024-02-22	17.51	17.61	16.59	16.61	8347029
2024-02-23	16.52	17.36	16.46	17.06	9566495
2024-02-26	16.99	17.30	16.54	16.60	5774559
2024-02-27	16.89	17.72	16.75	17.63	6788065
2024-02-28	17.38	18.26	17.21	18.00	4933979
2024-02-29	18.30	18.61	18.02	18.30	5208478
2024-03-01	18.21	18.90	17.61	18.50	7152828
2024-03-04	18.34	18.49	17.85	18.04	3524982
2024-03-05	17.84	17.98	17.31	17.53	3882298
2024-03-06	17.72	17.73	17.23	17.71	3416473
2024-03-07	17.91	18.57	17.82	18.50	5997886
2024-03-08	18.62	19.04	18.30	18.31	5400275
2024-03-11	18.26	18.88	18.20	18.74	5114876
2024-03-12	18.84	19.40	18.75	19.11	4873471
2024-03-13	19.08	19.60	18.89	19.03	3094942
2024-03-14	18.94	19.05	18.06	18.16	3743553
2024-03-15	17.97	18.13	17.57	17.64	5857402
2024-03-18	17.64	17.94	17.32	17.65	6755898
2024-03-19	17.36	17.72	17.26	17.50	4488297
2024-03-20	17.40	17.92	17.40	17.83	4589517
2024-03-21	18.00	18.30	17.44	17.53	4323144
2024-03-22	17.49	17.53	17.13	17.28	3256561
2024-03-25	17.22	17.40	16.85	17.03	11172595
2024-03-26	17.68	18.47	17.47	17.79	9610605
2024-03-27	18.00	18.30	17.60	18.30	4154127
2024-03-28	18.34	18.81	18.18	18.21	3783058
2024-04-01	18.34	18.73	18.13	18.27	3618960
2024-04-02	17.78	17.78	17.47	17.60	3603367
2024-04-03	17.49	17.91	17.23	17.89	4435547
2024-04-04	18.14	18.25	17.30	17.47	3491560
2024-04-05	17.39	17.55	17.21	17.36	3387389
2024-04-08	17.46	17.70	17.28	17.49	2750047
2024-04-09	17.61	18.21	17.55	18.05	3400258
2024-04-10	17.68	17.68	16.83	16.93	5703035
2024-04-11	16.87	17.00	16.56	16.91	10153364
2024-04-12	16.68	17.06	16.34	16.70	8478263
2024-04-15	16.80	16.89	16.11	16.28	3673270
2024-04-16	16.00	16.71	15.88	16.54	6411998
2024-04-17	16.60	16.84	16.16	16.26	5791579
2024-04-18	16.19	16.55	15.99	16.14	3422035
2024-04-19	16.07	16.87	16.04	16.54	5657732
2024-04-22	16.42	17.07	16.23	16.93	5788579
2024-04-23	17.67	17.99	16.95	17.43	5184866
2024-04-24	17.35	17.86	17.18	17.84	8758980
2024-04-25	17.50	17.56	16.98	17.19	9766618
2024-04-26	17.01	17.27	16.54	16.86	4831657
2024-04-29	16.99	17.52	16.92	17.03	4447293
2024-04-30	16.90	16.96	16.51	16.54	4526315
2024-05-01	16.42	17.12	16.27	16.44	7632068
2024-05-02	16.03	16.15	13.50	15.00	23751223
2024-05-03	15.22	15.60	14.94	15.13	8572736
2024-05-06	15.23	15.58	14.84	15.41	5190502
2024-05-07	15.43	15.94	15.34	15.91	5666001
2024-05-08	15.73	16.11	15.47	15.66	8415344
2024-05-09	16.11	16.63	16.07	16.24	5840806
2024-05-10	16.35	16.48	15.68	16.08	4789815
2024-05-13	15.51	16.35	15.51	15.86	4554121
2024-05-14	16.31	16.91	16.15	16.90	7652474
2024-05-15	17.03	17.05	15.80	15.90	7427992
2024-05-16	15.86	15.97	15.65	15.94	3692337
2024-05-17	15.86	16.02	15.68	15.93	5024610
2024-05-20	15.92	16.28	15.78	16.27	4432252
2024-05-21	16.35	16.63	16.09	16.41	4337706
2024-05-22	16.39	16.67	15.91	16.04	3590424
2024-05-23	16.03	16.08	15.28	15.44	6278101
2024-05-24	15.51	16.09	15.47	16.03	3863422
2024-05-28	16.03	16.15	15.07	15.10	6048229
2024-05-29	14.88	15.05	14.55	14.98	3754060
2024-05-30	15.16	15.26	14.46	14.63	4832539
2024-05-31	15.65	17.60	15.10	17.50	22948845
2024-06-03	17.68	18.20	17.05	17.33	9997811
2024-06-04	17.29	17.30	16.27	16.46	5941382
2024-06-05	16.40	16.50	15.70	16.35	5081539
2024-06-06	16.19	17.37	16.08	17.28	6933579
2024-06-07	16.89	17.42	16.76	17.16	4605408
2024-06-10	17.15	17.70	16.96	17.25	6061507
2024-06-11	17.15	17.62	16.92	17.33	4464851
2024-06-12	17.70	18.68	17.67	18.55	12550418
2024-06-13	18.55	19.17	18.50	19.05	7931992
2024-06-14	18.82	18.88	16.94	17.40	9349663
2024-06-17	17.37	18.54	17.32	18.52	6293329
2024-06-18	18.40	18.72	17.80	18.23	4113264
2024-06-20	18.35	20.13	18.24	20.04	16990527
2024-06-21	19.80	20.05	19.03	19.83	35388598
2024-06-24	19.80	20.08	19.30	19.34	5775106
2024-06-25	18.68	18.99	18.18	18.26	5327701
2024-06-26	18.20	18.93	18.19	18.30	6423671
2024-06-27	18.37	18.90	18.07	18.89	4882424
2024-06-28	19.05	19.90	18.89	19.36	5818139
2024-07-01	19.20	19.67	18.61	18.78	5563685
2024-07-02	18.86	19.22	18.65	18.81	3007176
2024-07-03	18.94	19.45	18.72	18.74	1851222
2024-07-05	18.69	19.65	18.57	19.62	5442670
2024-07-08	19.85	20.57	19.75	20.07	4282298
2024-07-09	20.04	20.06	19.33	20.04	3215041
2024-07-10	20.28	20.50	19.86	20.07	5391650
2024-07-11	20.39	20.86	20.09	20.77	8372915
2024-07-12	20.99	21.37	20.55	20.58	5251083
2024-07-15	20.65	20.67	19.43	19.82	5503269
2024-07-16	19.95	20.10	19.42	19.90	4147860
2024-07-17	19.61	20.35	19.26	19.44	3857096
2024-07-18	19.34	19.78	18.55	18.57	3988760
2024-07-19	18.51	18.60	18.03	18.52	2909374
2024-07-22	18.54	18.96	18.42	18.72	3472650
2024-07-23	18.62	19.08	18.44	19.07	2318327
2024-07-24	18.83	19.02	18.13	18.16	2165372
2024-07-25	18.16	18.92	18.15	18.19	3841837
2024-07-26	19.02	20.00	18.87	19.71	4473596
2024-07-29	19.46	20.11	19.43	19.62	3965081
2024-07-30	19.62	20.08	19.24	19.51	2415440
2024-07-31	19.91	20.41	19.30	19.97	5586871
2024-08-01	20.11	20.11	18.75	18.92	3418672
2024-08-02	18.23	18.45	17.44	17.87	3941039
2024-08-05	16.52	17.45	16.28	16.97	4690517
2024-08-06	16.88	17.84	16.82	17.47	3567681
2024-08-07	17.66	17.89	17.07	17.26	4956109
2024-08-08	17.77	18.81	17.18	18.72	4702976
2024-08-09	18.83	19.13	17.62	18.24	7791049
2024-08-12	18.44	19.13	18.43	18.70	4144700
2024-08-13	18.66	18.97	18.41	18.81	2684430
2024-08-14	19.01	19.16	18.11	18.52	2869056
2024-08-15	18.92	19.43	18.87	19.26	3521698
2024-08-16	19.09	19.46	19.08	19.24	2302273
2024-08-19	19.26	20.05	19.20	20.03	3853758
2024-08-20	20.04	20.08	19.79	19.81	1682493
2024-08-21	19.93	20.20	19.70	19.76	1983295
2024-08-22	19.88	19.88	19.27	19.48	3405060
2024-08-23	19.65	19.91	19.26	19.57	2770703
2024-08-26	19.66	19.91	19.26	19.47	2802808
2024-08-27	19.40	19.43	18.92	19.27	1714706
2024-08-28	19.05	19.17	18.49	18.70	2518622
2024-08-29	18.79	19.00	18.45	18.55	2268670
2024-08-30	18.73	19.08	18.33	18.62	2673641
2024-09-03	18.41	18.77	18.06	18.24	2713576
2024-09-04	18.49	19.37	18.40	19.16	6073676
2024-09-05	19.25	19.52	18.74	18.84	2391473
2024-09-06	18.95	19.22	18.05	18.07	5121854
2024-09-09	18.25	18.32	17.53	17.67	3350539
2024-09-10	17.84	18.10	17.23	17.42	2600370
2024-09-11	17.33	17.75	17.02	17.63	2595803
2024-09-12	17.74	18.53	17.72	18.36	3383866
2024-09-13	18.76	19.95	18.72	19.90	6888913
2024-09-16	19.99	20.34	19.61	20.02	3478976
2024-09-17	20.25	20.31	19.38	19.78	2843060
2024-09-18	19.87	20.37	19.52	19.62	2836513
2024-09-19	20.22	20.43	19.88	20.05	3456692
2024-09-20	19.91	20.10	19.58	20.08	3743596
2024-09-23	20.18	20.19	19.44	19.51	3208781
2024-09-24	19.64	19.85	18.74	18.81	3473085
2024-09-25	19.02	19.18	18.65	18.70	5017487
2024-09-26	18.98	19.18	18.58	19.04	3509208
2024-09-27	19.34	19.39	18.94	19.28	2566494
2024-09-30	19.10	19.47	18.84	18.86	2229851
2024-10-01	18.78	18.87	18.43	18.47	3792096
2024-10-02	18.29	18.96	18.17	18.35	2277589
2024-10-03	18.21	18.45	18.06	18.42	2335670
2024-10-04	18.91	19.18	18.63	18.96	2542983
2024-10-07	18.90	19.12	18.41	18.57	3519234
2024-10-08	18.50	19.26	18.16	18.48	4285959
2024-10-09	18.36	18.81	18.22	18.75	2732912
2024-10-10	18.67	18.74	18.26	18.46	2339287
2024-10-11	18.29	18.74	18.29	18.52	1887599
2024-10-14	18.39	18.71	18.39	18.48	2155218
2024-10-15	18.43	18.76	18.38	18.51	4980817
2024-10-16	18.51	18.78	18.48	18.74	3055514
2024-10-17	18.63	18.82	18.52	18.78	2035388
2024-10-18	18.89	19.00	18.65	18.99	1355181
2024-10-21	18.91	19.04	18.23	18.40	2505732
2024-10-22	18.31	18.93	18.04	18.88	2735004
2024-10-23	18.60	19.04	18.48	18.62	1760128
2024-10-24	18.81	19.26	18.67	19.19	2937749
2024-10-25	19.37	20.02	19.11	19.91	3771669
2024-10-28	20.03	20.32	19.71	19.89	2113626
2024-10-29	19.83	20.82	19.59	20.79	3450916
2024-10-30	20.55	21.32	20.55	20.70	2903480
2024-10-31	20.73	20.75	19.72	19.75	2491722
2024-11-01	19.77	20.16	19.20	19.45	2228334
2024-11-04	19.12	19.61	19.01	19.06	1816623
2024-11-05	18.90	19.10	18.29	18.34	3091283
2024-11-06	19.03	19.63	19.03	19.23	3264564
2024-11-07	19.51	20.47	19.51	20.22	5109194
2024-11-08	19.88	20.66	19.47	20.49	3870106
2024-11-11	20.80	21.04	20.35	20.46	2130252
2024-11-12	20.09	21.62	20.05	21.54	4196318
2024-11-13	21.57	21.75	21.00	21.23	2393006
2024-11-14	21.38	21.57	20.79	20.94	1832874
2024-11-15	20.72	20.84	20.37	20.78	2045595
2024-11-18	20.78	20.82	20.02	20.10	2580061
2024-11-19	19.70	20.50	19.63	20.32	1551780
2024-11-20	20.26	20.39	19.84	20.02	2288986
2024-11-21	19.98	20.31	19.47	20.22	1694553
2024-11-22	20.21	20.67	20.12	20.52	1920649
2024-11-25	20.70	21.60	20.70	21.17	2948505
2024-11-26	21.12	21.35	20.85	21.29	1708284
2024-11-27	21.45	21.63	21.05	21.08	2736545
2024-11-29	21.21	21.63	21.21	21.59	1045488
2024-12-02	21.54	22.40	21.51	22.34	3408955
2024-12-03	22.37	22.37	21.30	21.51	2924934
2024-12-04	21.63	22.08	21.60	21.91	1913176
2024-12-05	22.00	22.06	21.17	21.20	1564823
2024-12-06	21.50	21.70	20.61	20.74	2386723
2024-12-09	20.82	20.95	19.85	19.86	3047151
2024-12-10	19.87	19.87	18.80	18.91	5565824
2024-12-11	19.02	19.85	18.86	19.43	3833218
2024-12-12	19.36	20.41	19.33	20.01	5201799
2024-12-13	21.72	21.93	20.32	20.79	5282843
2024-12-16	20.58	20.96	19.73	19.83	4125533
2024-12-17	19.50	19.97	19.11	19.16	3392636
2024-12-18	19.32	19.87	18.43	18.45	4084921
2024-12-19	18.69	19.17	18.15	18.17	3535112
2024-12-20	18.04	18.86	17.90	18.62	4254807
2024-12-23	18.58	18.80	18.02	18.13	2399471
2024-12-24	18.06	18.29	17.90	18.13	1481048
2024-12-26	17.98	18.85	17.91	18.70	2199487
2024-12-27	18.61	18.87	18.41	18.69	2060214
2024-12-30	18.36	19.07	18.04	18.73	3665213
2024-12-31	18.80	19.88	18.69	19.82	4067549
2025-01-02	19.87	20.15	19.08	19.24	2925092
2025-01-03	19.34	19.41	18.62	18.76	3648470
2025-01-06	18.91	19.91	18.88	19.67	3394710
2025-01-07	19.79	20.19	18.85	19.00	3344431
2025-01-08	18.65	18.77	18.20	18.29	6527454
2025-01-10	17.78	19.25	17.41	19.19	11527937
2025-01-13	19.27	20.25	19.06	19.77	14490803
2025-01-14	19.88	21.00	19.15	20.65	8775047
2025-01-15	20.97	21.18	20.01	20.17	5874855
2025-01-16	20.07	20.69	19.67	20.46	7902054
2025-01-17	20.70	20.76	19.95	20.02	8637402
2025-01-21	20.10	20.80	19.96	20.65	5404613
2025-01-22	20.65	20.65	20.02	20.21	3844759
2025-01-23	20.15	20.42	19.76	19.89	3109668
2025-01-24	19.88	20.70	19.78	20.20	5189903
2025-01-27	20.22	20.40	19.85	20.16	3981094
2025-01-28	20.08	20.34	19.91	20.33	3032853
2025-01-29	20.30	22.04	20.17	20.78	4138515
2025-01-30	20.90	21.15	20.31	20.40	3235355
2025-01-31	20.33	20.67	20.09	20.60	3783463
2025-02-03	19.97	20.51	19.87	20.18	2694032
2025-02-04	20.16	21.01	20.10	20.90	5397945
2025-02-05	21.01	21.21	20.69	20.86	2213952
2025-02-06	20.98	21.03	20.84	20.96	3033750
2025-02-07	21.30	21.86	21.16	21.45	3902281
2025-02-10	21.51	22.09	21.31	21.91	6554394
2025-02-11	21.90	22.03	21.55	21.69	2049269
2025-02-12	21.54	21.86	21.33	21.77	1969205
2025-02-13	22.04	22.50	21.88	22.44	3623560
2025-02-14	23.00	23.08	22.33	22.73	3561812
2025-02-18	22.68	22.76	21.93	22.20	4849984
2025-02-19	21.93	22.00	21.45	21.62	3316699
2025-02-20	21.66	21.68	20.93	21.31	2598746
2025-02-21	21.50	21.50	20.39	20.91	4765291
2025-02-24	20.94	21.45	20.43	21.07	3184696
2025-02-25	20.90	21.17	20.27	20.37	4414524
2025-02-26	20.70	21.17	20.20	20.41	4488147
2025-02-27	19.89	21.01	19.01	20.39	6885484
2025-02-28	20.32	21.55	19.90	21.51	5811385
2025-03-03	21.98	22.13	20.71	20.76	5867277
2025-03-04	20.36	20.43	19.33	19.75	5207239
2025-03-05	19.79	20.23	19.57	20.09	2281901
2025-03-06	19.91	20.18	19.23	19.27	3737989
2025-03-07	19.18	19.30	17.74	18.28	6783854
2025-03-10	17.85	17.90	16.33	16.55	7210510
2025-03-11	16.52	17.39	16.20	16.93	4535794
2025-03-12	17.28	17.48	16.45	16.47	4404678
2025-03-13	16.48	16.64	16.08	16.23	5385532

Explore More About PENN

Coins representing dividend payouts and trends

PENN Dividend History

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

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

PENN Stock Split History

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

Graph showing historical stock prices and market trends

PENN Historical Prices

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

Web Analytics