POWI Historical Prices

Summary

Key Stock Metrics

54.55

(March 11, 2025)

52-Week Low

79.13

(July 16, 2024)

52-Week High

110.66

(September 2, 2021)

All-Time High

55.46

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-12-12	2.13	2.19	2.03	2.03	8884800
1997-12-15	2.06	2.06	2.00	2.00	2830000
1997-12-16	2.00	2.11	2.00	2.09	1315600
1997-12-17	2.03	2.19	2.03	2.09	1245600
1997-12-18	2.06	2.13	2.00	2.09	1242400
1997-12-19	2.06	2.16	2.06	2.16	464000
1997-12-22	2.16	2.27	2.09	2.22	258000
1997-12-23	2.25	2.25	2.19	2.22	403600
1997-12-24	2.25	2.25	2.22	2.22	12000
1997-12-26	2.22	2.28	2.22	2.28	53200
1997-12-29	2.34	2.34	2.22	2.25	90400
1997-12-30	2.31	2.31	2.22	2.22	18400
1997-12-31	2.22	2.38	2.22	2.31	306800
1998-01-02	2.38	2.38	2.31	2.38	66400
1998-01-05	2.38	2.38	2.23	2.34	176800
1998-01-06	2.34	2.38	2.25	2.34	890000
1998-01-07	2.50	2.53	2.31	2.39	1619600
1998-01-08	2.41	2.59	2.38	2.53	524800
1998-01-09	2.59	2.59	2.34	2.42	1054000
1998-01-12	2.41	2.44	2.34	2.44	300000
1998-01-13	2.47	2.59	2.47	2.56	420800
1998-01-14	2.56	2.59	2.47	2.53	255600
1998-01-15	2.53	2.56	2.50	2.50	298800
1998-01-16	2.53	2.53	2.44	2.44	1328400
1998-01-20	2.48	2.59	2.44	2.56	1277600
1998-01-21	2.63	3.03	2.63	3.02	2745200
1998-01-22	2.97	2.97	2.81	2.88	1191600
1998-01-23	3.19	3.25	2.77	2.81	3073600
1998-01-26	2.84	2.84	2.59	2.63	1843200
1998-01-27	2.63	2.72	2.59	2.69	1787200
1998-01-28	2.69	2.91	2.69	2.84	1597200
1998-01-29	2.88	3.22	2.84	3.03	1796800
1998-01-30	3.03	3.13	3.03	3.06	218400
1998-02-02	3.08	3.25	3.06	3.13	1084400
1998-02-03	3.13	3.19	3.00	3.03	526000
1998-02-04	3.03	3.06	3.03	3.03	380800
1998-02-05	3.09	3.34	3.03	3.25	1356800
1998-02-06	3.31	3.31	3.16	3.20	606400
1998-02-09	3.25	3.25	3.13	3.16	339200
1998-02-10	3.19	3.19	3.06	3.09	392000
1998-02-11	3.13	3.53	3.09	3.50	1722000
1998-02-12	3.45	3.53	3.31	3.50	1340400
1998-02-13	3.50	3.63	3.47	3.55	563200
1998-02-17	3.81	3.81	3.56	3.56	2099600
1998-02-18	3.58	3.63	3.39	3.44	774000
1998-02-19	3.47	3.47	3.31	3.41	1023600
1998-02-20	3.42	3.48	3.41	3.42	1050400
1998-02-23	3.42	3.50	3.38	3.45	780800
1998-02-24	3.45	3.50	3.42	3.44	357200
1998-02-25	3.47	3.47	3.38	3.41	654000
1998-02-26	3.41	3.41	3.16	3.22	1293600
1998-02-27	3.22	3.31	3.22	3.27	255600
1998-03-02	3.22	3.27	3.19	3.22	331200
1998-03-03	3.25	3.25	3.16	3.22	191600
1998-03-04	3.22	3.22	3.06	3.16	549200
1998-03-05	3.14	3.14	2.94	3.00	589600
1998-03-06	3.00	3.00	2.75	2.91	501600
1998-03-09	2.91	2.94	2.75	2.81	772000
1998-03-10	2.88	3.05	2.81	3.02	636800
1998-03-11	3.06	3.09	2.91	2.97	275200
1998-03-12	3.03	3.03	2.84	2.97	157600
1998-03-13	3.00	3.05	2.88	2.91	242800
1998-03-16	2.91	2.94	2.69	2.91	487200
1998-03-17	2.88	3.03	2.84	3.03	402800
1998-03-18	2.98	3.16	2.91	3.16	335600
1998-03-19	3.13	3.28	3.11	3.22	210000
1998-03-20	3.19	3.25	3.13	3.23	219200
1998-03-23	3.22	3.22	3.09	3.13	362800
1998-03-24	3.13	3.16	3.09	3.09	192800
1998-03-25	3.13	3.17	2.97	2.97	62400
1998-03-26	3.03	3.38	3.00	3.22	229200
1998-03-27	3.31	3.31	3.16	3.28	197600
1998-03-30	3.22	3.28	3.19	3.25	167600
1998-03-31	3.27	3.44	3.27	3.31	339200
1998-04-01	3.28	3.56	3.28	3.38	484800
1998-04-02	3.34	3.41	3.22	3.28	482000
1998-04-03	3.28	3.44	3.25	3.41	660800
1998-04-06	3.44	3.56	3.41	3.47	568800
1998-04-07	3.47	3.50	3.34	3.38	480800
1998-04-08	3.38	3.44	3.31	3.38	213600
1998-04-09	3.38	3.44	3.38	3.44	242000
1998-04-13	3.41	3.44	3.31	3.44	376000
1998-04-14	3.38	3.55	3.38	3.50	656400
1998-04-15	3.56	3.63	3.50	3.59	588800
1998-04-16	3.53	3.59	3.47	3.50	180000
1998-04-17	3.53	3.56	3.50	3.50	108400
1998-04-20	3.47	3.50	3.34	3.41	276400
1998-04-21	3.44	3.50	3.41	3.41	318800
1998-04-22	3.50	3.50	3.31	3.50	426400
1998-04-23	3.67	3.81	3.22	3.42	1376000
1998-04-24	3.44	3.50	3.38	3.44	332000
1998-04-27	3.41	3.44	3.13	3.22	478000
1998-04-28	3.19	3.25	3.00	3.23	425600
1998-04-29	3.28	3.28	3.13	3.13	76000
1998-04-30	3.19	3.41	3.19	3.41	354400
1998-05-01	3.38	3.38	3.31	3.38	105600
1998-05-04	3.38	3.41	3.28	3.28	184400
1998-05-05	3.28	3.34	3.25	3.25	104000
1998-05-06	3.31	3.31	3.19	3.22	69600
1998-05-07	3.25	3.25	3.19	3.19	107200
1998-05-08	3.19	3.31	3.14	3.19	78800
1998-05-11	3.22	3.22	3.00	3.00	248800
1998-05-12	3.09	3.13	3.03	3.09	327600
1998-05-13	3.03	3.09	3.00	3.03	154000
1998-05-14	3.00	3.06	2.97	3.02	120400
1998-05-15	3.06	3.06	2.84	2.94	278000
1998-05-18	2.94	2.97	2.88	2.88	189200
1998-05-19	2.97	2.97	2.86	2.91	311200
1998-05-20	2.91	2.91	2.66	2.72	434400
1998-05-21	2.75	2.81	2.69	2.78	608800
1998-05-22	2.78	2.84	2.77	2.78	231600
1998-05-26	2.78	2.78	2.59	2.59	501200
1998-05-27	2.59	2.63	2.44	2.56	332800
1998-05-28	2.63	2.66	2.56	2.63	49600
1998-05-29	2.66	2.78	2.63	2.78	1061200
1998-06-01	2.78	2.78	2.59	2.63	88400
1998-06-02	2.63	2.75	2.59	2.63	239600
1998-06-03	2.63	2.75	2.59	2.69	118800
1998-06-04	2.63	2.69	2.56	2.63	62800
1998-06-05	2.69	2.69	2.63	2.69	144400
1998-06-08	2.69	2.69	2.31	2.31	651600
1998-06-09	2.28	2.30	2.13	2.25	640400
1998-06-10	2.27	2.28	2.13	2.25	352800
1998-06-11	2.28	2.28	2.13	2.19	278400
1998-06-12	2.28	2.28	2.13	2.17	138800
1998-06-15	2.09	2.22	2.06	2.09	524800
1998-06-16	2.09	2.16	2.08	2.09	914400
1998-06-17	2.09	2.13	2.00	2.13	1152000
1998-06-18	2.13	2.16	2.06	2.13	569200
1998-06-19	2.09	2.16	2.09	2.13	104400
1998-06-22	2.13	2.13	2.00	2.03	582000
1998-06-23	2.05	2.11	2.02	2.08	1067200
1998-06-24	2.13	2.28	2.11	2.17	786400
1998-06-25	2.22	2.25	2.19	2.20	406000
1998-06-26	2.28	2.34	2.22	2.34	109600
1998-06-29	2.38	2.44	2.34	2.34	287200
1998-06-30	2.34	2.36	2.13	2.28	1038400
1998-07-01	2.22	2.41	2.17	2.28	1111200
1998-07-02	2.27	2.27	2.13	2.19	1196400
1998-07-06	2.19	2.25	2.16	2.19	829200
1998-07-07	2.17	2.19	2.16	2.16	767600
1998-07-08	2.19	2.63	2.19	2.45	1852400
1998-07-09	2.53	2.75	2.52	2.72	1123200
1998-07-10	2.72	2.78	2.64	2.75	770000
1998-07-13	2.78	2.81	2.63	2.63	361600
1998-07-14	2.66	2.78	2.66	2.77	296400
1998-07-15	2.72	2.78	2.69	2.75	245600
1998-07-16	2.75	2.75	2.66	2.72	170400
1998-07-17	2.72	2.78	2.69	2.72	168400
1998-07-20	2.73	2.75	2.59	2.67	332400
1998-07-21	2.67	2.69	2.56	2.63	342800
1998-07-22	2.59	2.69	2.50	2.66	302400
1998-07-23	2.69	2.72	2.34	2.41	904800
1998-07-24	2.38	2.50	2.22	2.38	675200
1998-07-27	2.38	2.56	2.31	2.44	379600
1998-07-28	2.44	2.44	2.22	2.25	564000
1998-07-29	2.25	2.38	2.20	2.38	372800
1998-07-30	2.38	2.44	2.28	2.31	134800
1998-07-31	2.31	2.34	2.05	2.19	1048800
1998-08-03	2.13	2.19	2.02	2.13	653600
1998-08-04	2.22	2.31	2.16	2.19	1834400
1998-08-05	2.25	2.38	2.22	2.23	1438400
1998-08-06	2.28	2.41	2.25	2.39	1040400
1998-08-07	2.47	2.66	2.44	2.59	1444400
1998-08-10	2.63	2.70	2.59	2.61	624800
1998-08-11	2.53	2.59	2.44	2.50	836800
1998-08-12	2.50	2.78	2.44	2.75	2104000
1998-08-13	2.78	2.92	2.75	2.78	1287200
1998-08-14	2.78	2.91	2.75	2.84	586000
1998-08-17	2.81	2.84	2.63	2.80	380400
1998-08-18	2.91	2.97	2.72	2.78	582400
1998-08-19	2.78	2.94	2.78	2.91	2715200
1998-08-20	2.94	2.94	2.81	2.84	559200
1998-08-21	2.84	2.88	2.66	2.78	808400
1998-08-24	2.78	2.91	2.78	2.84	887600
1998-08-25	2.84	2.88	2.72	2.75	790800
1998-08-26	2.75	2.75	2.56	2.59	298400
1998-08-27	2.56	2.59	2.41	2.47	475600
1998-08-28	2.50	2.50	2.44	2.45	190400
1998-08-31	2.45	2.47	2.22	2.28	814400
1998-09-01	2.17	2.19	1.94	2.13	740800
1998-09-02	2.25	2.50	2.19	2.41	2182400
1998-09-03	2.38	2.41	2.31	2.36	836800
1998-09-04	2.38	2.38	2.33	2.38	352400
1998-09-08	2.38	2.50	2.38	2.47	505600
1998-09-09	2.41	2.47	2.31	2.34	362400
1998-09-10	2.25	2.34	2.22	2.31	127600
1998-09-11	2.38	2.44	2.31	2.44	105600
1998-09-14	2.44	2.44	2.34	2.39	170000
1998-09-15	2.53	2.59	2.44	2.50	541600
1998-09-16	2.53	2.66	2.50	2.63	726800
1998-09-17	2.56	2.63	2.56	2.61	186800
1998-09-18	2.56	2.69	2.53	2.69	186400
1998-09-21	2.56	2.81	2.56	2.69	184000
1998-09-22	2.83	2.97	2.66	2.92	842000
1998-09-23	2.94	3.06	2.88	3.00	883600
1998-09-24	3.03	3.09	2.94	2.97	928800
1998-09-25	2.97	3.09	2.75	3.00	2092400
1998-09-28	3.25	3.28	3.16	3.23	2774400
1998-09-29	3.25	3.34	3.19	3.31	1958000
1998-09-30	3.36	3.44	3.28	3.39	1448400
1998-10-01	3.36	3.38	3.20	3.27	1269200
1998-10-02	3.25	3.28	3.13	3.13	541600
1998-10-05	3.06	3.09	2.66	2.88	1014800
1998-10-06	2.94	3.34	2.84	3.25	1136800
1998-10-07	3.19	3.25	2.89	2.94	844400
1998-10-08	2.78	2.81	2.63	2.81	777200
1998-10-09	2.89	2.94	2.84	2.88	428800
1998-10-12	3.00	3.31	3.00	3.28	1608400
1998-10-13	3.22	3.28	3.09	3.14	752800
1998-10-14	3.13	3.17	2.97	2.98	268800
1998-10-15	2.98	3.19	2.97	3.19	666000
1998-10-16	3.16	3.28	3.05	3.13	885200
1998-10-19	3.13	3.25	2.97	3.25	533600
1998-10-20	3.28	3.52	3.28	3.50	3730000
1998-10-21	3.50	3.75	3.47	3.69	5485600
1998-10-22	3.83	3.86	3.59	3.77	8531600
1998-10-23	3.78	3.88	3.66	3.84	6116400
1998-10-26	3.97	4.38	3.94	4.31	6996400
1998-10-27	4.39	4.41	4.09	4.13	5263600
1998-10-28	4.06	4.06	3.97	4.00	3237200
1998-10-29	4.00	4.19	3.98	4.13	2048000
1998-10-30	4.16	4.17	3.97	4.00	1191600
1998-11-02	4.02	4.06	3.94	4.00	2557200
1998-11-03	4.03	4.19	4.00	4.13	2626000
1998-11-04	4.16	4.63	4.16	4.59	2909600
1998-11-05	4.59	4.66	4.44	4.53	3020400
1998-11-06	4.59	4.59	4.22	4.25	885200
1998-11-09	4.34	4.41	4.25	4.34	1616400
1998-11-10	4.38	4.41	4.06	4.17	1088400
1998-11-11	4.25	4.53	4.22	4.53	3575600
1998-11-12	4.41	4.94	4.41	4.75	3786400
1998-11-13	4.69	5.22	4.66	5.03	3537600
1998-11-16	5.19	5.56	5.13	5.16	3582000
1998-11-17	5.16	5.72	5.03	5.50	2831600
1998-11-18	5.81	5.84	5.50	5.72	1149200
1998-11-19	5.25	5.53	4.97	5.34	2330000
1998-11-20	5.25	5.28	5.00	5.22	1371600
1998-11-23	5.19	5.69	4.94	5.58	1383200
1998-11-24	5.47	5.97	5.47	5.66	2057200
1998-11-25	5.81	5.95	5.72	5.91	1209200
1998-11-27	5.89	6.16	5.89	6.03	383200
1998-11-30	6.14	6.19	6.00	6.00	1040000
1998-12-01	5.97	6.16	5.63	5.91	888400
1998-12-02	5.78	5.97	5.50	5.84	1278400
1998-12-03	5.88	6.03	5.75	5.97	1172000
1998-12-04	5.97	6.41	5.88	6.16	1134800
1998-12-07	6.25	6.38	6.13	6.16	717600
1998-12-08	6.22	6.22	5.88	6.00	276000
1998-12-09	5.81	5.86	5.44	5.69	1394400
1998-12-10	5.63	5.78	5.19	5.19	800000
1998-12-11	5.19	5.63	4.97	5.53	1585600
1998-12-14	5.53	5.53	5.34	5.34	907200
1998-12-15	5.50	5.84	5.38	5.75	698400
1998-12-16	5.72	5.84	5.50	5.61	632800
1998-12-17	5.63	5.81	5.63	5.70	128800
1998-12-18	5.69	5.94	5.59	5.94	238400
1998-12-21	6.20	6.81	6.19	6.78	2829600
1998-12-22	6.69	6.72	6.31	6.31	721600
1998-12-23	6.22	6.53	6.13	6.53	536800
1998-12-24	6.53	6.53	6.35	6.39	539200
1998-12-28	6.50	6.50	6.19	6.22	442800
1998-12-29	6.19	6.22	5.67	5.81	609600
1998-12-30	5.75	5.78	5.56	5.75	1033200
1998-12-31	5.72	6.38	5.72	6.27	1132000
1999-01-04	6.25	6.36	5.69	6.13	842800
1999-01-05	6.03	6.64	6.03	6.39	964400
1999-01-06	7.11	7.34	6.97	7.25	3051600
1999-01-07	7.03	7.88	7.00	7.41	2370400
1999-01-08	7.69	8.00	7.06	7.38	1391600
1999-01-11	7.50	7.59	7.25	7.36	472800
1999-01-12	7.44	7.53	7.25	7.50	1054000
1999-01-13	7.22	7.63	6.91	7.38	762400
1999-01-14	7.38	7.50	6.63	6.97	515200
1999-01-15	7.25	7.28	6.84	7.00	1123600
1999-01-19	7.38	7.59	7.19	7.53	1095600
1999-01-20	7.88	8.66	7.69	8.25	3030800
1999-01-21	8.33	8.91	8.28	8.59	2774800
1999-01-22	8.52	8.66	7.84	7.84	2238800
1999-01-25	8.25	8.25	7.66	8.00	1496000
1999-01-26	8.13	8.22	7.69	7.97	1434400
1999-01-27	8.00	8.03	7.19	7.59	1614000
1999-01-28	7.59	7.59	7.03	7.38	2103600
1999-01-29	7.42	8.19	7.39	7.97	1820000
1999-02-01	7.91	8.06	7.50	7.59	1449600
1999-02-02	7.50	7.63	6.72	7.13	1029600
1999-02-03	6.97	7.59	6.97	7.59	2853200
1999-02-04	7.47	8.11	7.38	7.41	1120800
1999-02-05	7.52	7.53	6.88	6.88	619200
1999-02-08	7.22	7.22	6.41	6.69	1153200
1999-02-09	6.47	6.63	5.63	5.88	2673200
1999-02-10	5.50	6.44	5.25	6.41	3642800
1999-02-11	6.56	6.75	6.16	6.41	4571600
1999-02-12	6.22	6.69	6.16	6.28	1258000
1999-02-16	6.34	6.41	5.66	5.66	1592400
1999-02-17	5.25	5.97	5.19	5.59	1596800
1999-02-18	5.53	5.75	5.31	5.75	416000
1999-02-19	5.75	6.09	5.47	5.53	542400
1999-02-22	5.50	5.88	5.44	5.69	801600
1999-02-23	5.81	5.91	5.47	5.83	525600
1999-02-24	6.00	6.41	5.97	6.14	972400
1999-02-25	6.22	6.22	5.83	6.00	972800
1999-02-26	6.06	6.22	5.95	6.03	1796800
1999-03-01	6.09	6.09	6.00	6.06	227600
1999-03-02	6.05	6.59	6.03	6.38	1409200
1999-03-03	6.47	6.56	6.39	6.39	680800
1999-03-04	6.38	6.56	6.36	6.44	980000
1999-03-05	6.50	6.63	6.50	6.59	425600
1999-03-08	6.63	6.63	6.25	6.38	720400
1999-03-09	6.38	6.39	6.08	6.13	426800
1999-03-10	6.06	6.09	5.84	6.03	817600
1999-03-11	6.00	6.08	5.59	5.72	673200
1999-03-12	5.72	5.75	5.34	5.38	712800
1999-03-15	5.38	5.56	5.19	5.53	1605200
1999-03-16	5.53	5.78	5.50	5.64	1088400
1999-03-17	5.63	6.59	5.63	6.41	1492000
1999-03-18	6.31	7.84	6.31	7.47	3384400
1999-03-19	7.41	8.00	7.34	7.88	2736800
1999-03-22	7.75	7.84	7.47	7.50	1265600
1999-03-23	7.45	7.45	6.69	6.80	820400
1999-03-24	6.75	7.44	6.22	7.33	811200
1999-03-25	7.45	7.63	7.22	7.33	389200
1999-03-26	7.28	7.66	7.00	7.53	588000
1999-03-29	7.56	8.06	7.47	7.69	1000000
1999-03-30	7.69	7.78	7.25	7.25	155600
1999-03-31	7.25	8.09	7.25	7.94	510800
1999-04-01	7.75	8.03	7.66	7.88	362800
1999-04-05	7.81	8.00	7.59	7.84	139200
1999-04-06	7.72	8.38	7.69	7.97	699600
1999-04-07	8.38	8.56	8.00	8.06	920800
1999-04-08	8.06	8.09	7.81	7.84	654000
1999-04-09	7.81	7.91	7.56	7.75	339200
1999-04-12	7.77	7.78	7.28	7.42	330800
1999-04-13	7.50	8.38	7.38	8.13	723200
1999-04-14	8.34	8.42	8.16	8.41	1089200
1999-04-15	8.42	8.53	8.25	8.25	2041200
1999-04-16	8.41	8.41	7.78	7.91	233600
1999-04-19	7.88	8.06	7.22	7.22	642800
1999-04-20	7.16	7.50	6.91	7.11	476000
1999-04-21	7.25	8.34	7.09	8.05	342000
1999-04-22	8.13	9.28	8.06	9.06	3043600
1999-04-23	9.94	10.09	9.50	9.88	4321200
1999-04-26	10.03	10.31	9.88	10.05	1831200
1999-04-27	10.03	10.06	9.66	9.78	1443600
1999-04-28	9.72	9.75	9.16	9.22	1192000
1999-04-29	9.31	9.31	8.78	9.03	622400
1999-04-30	9.20	9.81	9.13	9.81	1346400
1999-05-03	9.88	10.50	9.75	10.48	2129200
1999-05-04	10.47	11.13	10.31	11.03	1589600
1999-05-05	11.00	11.98	10.88	11.98	2193600
1999-05-06	11.75	12.48	11.16	11.16	1762800
1999-05-07	11.25	11.66	10.81	11.25	632400
1999-05-10	11.38	11.38	11.13	11.13	421600
1999-05-11	11.13	11.66	11.00	11.22	804400
1999-05-12	11.28	11.94	11.13	11.94	229600
1999-05-13	11.97	12.33	11.80	12.00	566000
1999-05-14	11.94	11.94	11.31	11.56	281600
1999-05-17	11.50	11.86	11.09	11.80	397200
1999-05-18	11.88	12.69	11.75	12.50	752400
1999-05-19	12.48	12.84	12.22	12.78	448400
1999-05-20	12.88	14.00	12.81	13.00	1110400
1999-05-21	12.91	13.16	12.52	13.16	475200
1999-05-24	13.22	13.69	12.25	12.53	660000
1999-05-25	12.48	12.84	12.28	12.50	968000
1999-05-26	12.56	12.63	10.84	11.45	2284000
1999-05-27	11.38	11.70	11.00	11.09	454400
1999-05-28	11.00	12.14	11.00	12.14	446400
1999-06-01	12.31	12.59	12.14	12.50	756000
1999-06-02	12.55	13.47	12.50	12.97	1208800
1999-06-03	13.42	13.42	12.19	12.63	2762800
1999-06-04	12.66	13.36	12.66	13.22	788400
1999-06-07	13.34	13.81	13.19	13.75	1172800
1999-06-08	13.78	14.64	13.75	14.02	1050800
1999-06-09	14.17	14.19	13.81	14.09	600000
1999-06-10	14.03	14.16	13.75	13.75	500800
1999-06-11	14.00	14.03	12.88	13.19	865200
1999-06-14	13.58	13.78	13.38	13.58	1642400
1999-06-15	13.56	14.63	13.56	14.56	1554400
1999-06-16	14.75	15.41	14.72	15.25	453200
1999-06-17	15.11	15.44	15.00	15.31	209200
1999-06-18	14.94	16.31	14.88	16.14	349200
1999-06-21	16.25	16.94	15.84	16.75	708800
1999-06-22	16.81	17.13	16.00	16.16	1045200
1999-06-23	15.98	16.22	15.34	16.06	926000
1999-06-24	16.19	16.56	15.28	15.53	828800
1999-06-25	15.75	16.23	14.91	15.31	887200
1999-06-28	15.50	15.50	14.13	14.59	1081200
1999-06-29	14.82	15.89	14.59	15.75	907600
1999-06-30	15.75	18.28	15.44	18.28	1762400
1999-07-01	18.03	18.75	16.94	18.25	1312400
1999-07-02	18.33	18.50	17.19	17.38	527200
1999-07-06	17.44	17.44	15.94	16.50	1362800
1999-07-07	16.30	16.63	15.95	16.38	907200
1999-07-08	16.25	17.50	15.69	17.47	985200
1999-07-09	17.47	18.13	16.83	16.92	650800
1999-07-12	17.25	17.25	16.52	17.09	481600
1999-07-13	17.13	17.28	16.78	17.06	491600
1999-07-14	17.16	18.50	17.11	18.39	608400
1999-07-15	18.53	18.59	17.67	17.94	379600
1999-07-16	18.16	18.41	17.63	18.41	414800
1999-07-19	18.59	19.69	18.58	19.31	1025200
1999-07-20	18.89	18.91	17.31	17.69	878400
1999-07-21	17.78	17.78	15.06	16.50	2308800
1999-07-22	16.51	16.61	15.53	15.56	691200
1999-07-23	15.89	15.92	12.44	12.98	5526000
1999-07-26	12.88	14.00	12.44	13.25	2412000
1999-07-27	13.44	13.78	13.25	13.47	1871200
1999-07-28	13.62	13.78	13.34	13.53	532400
1999-07-29	13.40	14.25	13.16	13.63	1636800
1999-07-30	14.14	14.41	13.75	14.41	642000
1999-08-02	14.30	14.84	14.22	14.36	1131600
1999-08-03	14.38	14.48	13.36	13.81	1293600
1999-08-04	13.63	13.78	13.23	13.44	513200
1999-08-05	13.50	14.11	12.88	14.11	483600
1999-08-06	14.05	14.39	13.75	13.80	274800
1999-08-09	13.70	13.88	13.63	13.69	363600
1999-08-10	13.47	14.70	13.47	14.50	679200
1999-08-11	14.47	14.59	14.00	14.52	712800
1999-08-12	14.48	14.58	14.31	14.52	534000
1999-08-13	14.47	15.44	14.44	15.20	758000
1999-08-16	15.25	15.59	15.13	15.53	436400
1999-08-17	15.66	16.25	15.53	16.22	607200
1999-08-18	16.19	17.66	16.03	17.25	923200
1999-08-19	17.19	17.50	16.38	17.25	644800
1999-08-20	17.00	17.97	16.75	17.81	520400
1999-08-23	18.09	18.25	17.84	17.97	398400
1999-08-24	17.88	18.16	17.08	17.56	277200
1999-08-25	17.50	17.69	16.94	17.56	420800
1999-08-26	17.45	17.56	17.13	17.14	183600
1999-08-27	17.13	17.31	16.00	16.00	529200
1999-08-30	16.19	16.19	15.16	15.34	599200
1999-08-31	15.25	17.03	15.22	16.98	2036400
1999-09-01	16.94	18.31	16.91	18.28	1043200
1999-09-02	18.25	18.28	17.56	17.91	461200
1999-09-03	18.34	18.56	17.69	17.98	546000
1999-09-07	18.00	18.09	17.47	17.86	236400
1999-09-08	17.44	18.69	17.33	18.34	273200
1999-09-09	18.64	18.66	18.22	18.56	408800
1999-09-10	18.47	19.59	18.13	18.61	863200
1999-09-13	18.75	19.25	17.88	18.02	419200
1999-09-14	18.08	18.38	16.94	17.94	577200
1999-09-15	17.88	18.13	17.22	17.78	696400
1999-09-16	17.94	18.70	17.56	18.56	502400
1999-09-17	18.53	19.44	18.45	19.25	471600
1999-09-20	19.28	19.28	17.81	18.38	884400
1999-09-21	18.00	18.31	16.38	16.64	791200
1999-09-22	17.34	18.19	17.06	17.53	598800
1999-09-23	17.84	17.94	16.06	16.19	596400
1999-09-24	16.00	16.75	15.55	16.16	1405600
1999-09-27	16.67	16.97	16.19	16.75	978400
1999-09-28	16.63	17.00	16.13	16.75	609600
1999-09-29	16.95	17.31	16.78	17.31	284000
1999-09-30	17.09	17.34	17.09	17.31	507200
1999-10-01	17.09	18.47	16.94	17.75	383200
1999-10-04	18.25	18.84	18.00	18.44	304800
1999-10-05	18.52	19.09	18.03	18.94	510800
1999-10-06	18.94	19.13	18.72	19.03	516000
1999-10-07	18.75	19.78	18.75	19.38	663200
1999-10-08	19.25	19.30	18.25	18.75	924400
1999-10-11	18.69	19.22	18.69	19.03	255200
1999-10-12	19.29	19.69	18.75	18.78	749600
1999-10-13	18.59	18.73	16.81	17.44	566800
1999-10-14	17.66	18.94	17.33	18.75	982800
1999-10-15	17.56	18.72	17.41	18.25	332800
1999-10-18	19.13	22.11	19.13	20.13	4159600
1999-10-19	20.91	20.97	19.19	19.63	866400
1999-10-20	19.81	20.88	19.63	20.88	605600
1999-10-21	20.50	21.50	19.94	20.97	317200
1999-10-22	21.16	21.50	20.94	21.14	582400
1999-10-25	21.13	22.06	20.50	22.03	484400
1999-10-26	24.50	24.86	23.69	24.28	2056800
1999-10-27	25.00	25.00	23.31	23.91	627200
1999-10-28	24.31	24.94	23.81	24.83	1474000
1999-10-29	24.98	25.66	24.94	25.48	731200
1999-11-01	25.25	25.52	24.38	24.73	1019600
1999-11-02	24.48	24.66	24.20	24.20	386000
1999-11-03	24.38	26.88	24.38	26.78	1047600
1999-11-04	27.13	27.50	25.31	26.14	588400
1999-11-05	26.44	26.81	25.38	25.72	790800
1999-11-08	25.00	28.19	24.84	27.88	827600
1999-11-09	27.97	27.97	26.33	27.25	740800
1999-11-10	27.03	27.41	26.70	27.31	215600
1999-11-11	27.31	27.94	26.38	26.67	316800
1999-11-12	26.68	27.00	25.63	25.94	252400
1999-11-15	25.78	28.56	25.78	28.34	546400
1999-11-16	28.89	28.89	26.53	27.52	1323200
1999-11-17	27.56	27.56	25.75	25.75	550800
1999-11-18	25.88	27.00	25.88	26.27	532400
1999-11-19	26.47	26.61	25.41	25.77	658000
1999-11-22	25.77	25.91	24.13	24.42	973200
1999-11-23	24.25	24.25	20.50	21.75	1600600
1999-11-24	22.66	22.94	21.81	22.50	1009800
1999-11-26	23.50	23.50	22.25	22.66	225800
1999-11-29	22.63	22.75	19.94	19.97	1167400
1999-11-30	20.34	20.94	19.88	19.94	1019200
1999-12-01	20.50	22.63	20.00	22.56	1108200
1999-12-02	23.31	24.97	23.00	24.97	1031800
1999-12-03	25.06	25.63	24.63	25.09	1014800
1999-12-06	25.00	26.69	23.00	26.25	701000
1999-12-07	26.94	26.94	24.50	25.75	383000
1999-12-08	25.25	25.88	24.94	25.44	387600
1999-12-09	25.03	25.53	22.75	23.19	684400
1999-12-10	23.00	23.63	22.25	22.50	634600
1999-12-13	21.53	22.63	20.13	21.94	969000
1999-12-14	21.78	22.19	21.00	21.50	679600
1999-12-15	21.13	21.69	20.19	20.53	1124800
1999-12-16	20.91	22.81	20.88	22.09	1074000
1999-12-17	22.56	22.81	21.44	21.81	703400
1999-12-20	21.50	22.00	21.19	21.50	461000
1999-12-21	21.34	22.25	20.38	21.75	1699800
1999-12-22	21.94	23.84	21.94	23.63	656000
1999-12-23	24.13	24.63	23.06	23.28	468600
1999-12-27	23.75	23.81	22.44	23.00	309800
1999-12-28	22.94	23.97	22.94	23.53	438600
1999-12-29	23.44	23.50	22.75	23.25	157200
1999-12-30	22.66	23.25	22.25	22.53	416600
1999-12-31	22.44	24.25	22.19	23.97	170400
2000-01-03	24.20	24.22	21.88	23.22	453600
2000-01-04	22.19	23.50	22.19	22.75	535800
2000-01-05	23.00	23.69	22.75	23.69	611800
2000-01-06	23.41	25.00	22.75	23.06	668000
2000-01-07	22.88	24.50	22.75	24.50	651800
2000-01-10	24.50	27.13	23.94	26.38	809600
2000-01-11	26.50	30.19	25.56	25.69	843200
2000-01-12	27.31	28.16	25.63	27.19	470000
2000-01-13	27.91	29.00	26.88	29.00	378600
2000-01-14	29.16	31.44	29.16	30.81	800600
2000-01-18	30.66	34.00	30.63	32.81	792600
2000-01-19	32.56	32.97	30.31	31.63	309000
2000-01-20	31.95	33.75	31.00	31.13	556400
2000-01-21	30.69	30.69	23.44	25.72	6629000
2000-01-24	25.22	25.69	21.94	23.13	1909000
2000-01-25	23.91	24.59	22.50	23.03	1653200
2000-01-26	22.69	22.88	20.69	21.16	3159800
2000-01-27	21.14	22.19	20.81	20.94	1382200
2000-01-28	21.00	21.31	19.53	20.44	1276000
2000-01-31	20.88	20.88	17.78	18.28	1846000
2000-02-01	18.41	19.36	18.06	18.75	2245000
2000-02-02	19.13	19.50	18.63	19.13	2740400
2000-02-03	19.20	19.88	19.19	19.81	1692400
2000-02-04	20.31	22.31	20.13	20.56	2669000
2000-02-07	21.19	21.44	20.25	21.03	1287600
2000-02-08	21.16	24.19	21.16	23.81	2043600
2000-02-09	23.14	26.31	23.00	23.72	2197800
2000-02-10	24.56	25.25	24.13	25.19	1025400
2000-02-11	25.03	26.00	24.88	24.88	1191000
2000-02-14	25.22	25.38	24.75	25.06	823000
2000-02-15	25.06	25.13	23.94	24.25	702400
2000-02-16	24.25	24.41	23.25	23.50	974800
2000-02-17	23.75	24.24	23.25	23.61	361800
2000-02-18	23.75	23.75	22.50	22.84	601200
2000-02-22	22.69	23.13	21.13	21.97	910800
2000-02-23	21.69	23.63	21.00	22.69	1067000
2000-02-24	22.50	24.38	22.50	23.56	872400
2000-02-25	23.63	26.06	23.38	23.75	1550000
2000-02-28	23.50	23.63	22.13	22.38	655200
2000-02-29	22.16	26.50	21.75	25.97	1881800
2000-03-01	25.88	32.03	25.88	31.74	2566800
2000-03-02	31.88	32.81	28.44	28.63	1713000
2000-03-03	29.00	32.50	28.75	32.50	1358000
2000-03-06	32.13	32.50	30.75	31.53	532600
2000-03-07	31.44	31.75	29.00	30.19	368600
2000-03-08	30.25	30.25	28.88	29.88	505000
2000-03-09	29.75	31.44	29.13	30.88	292800
2000-03-10	30.56	31.50	29.75	29.75	389800
2000-03-13	29.38	29.38	27.25	27.56	477400
2000-03-14	28.00	28.13	24.75	25.00	858800
2000-03-15	26.50	26.50	21.88	22.03	623200
2000-03-16	24.00	27.00	22.94	24.16	932600
2000-03-17	24.13	25.50	24.06	25.06	350600
2000-03-20	25.50	26.94	24.94	24.94	504600
2000-03-21	25.00	25.00	24.13	24.50	486200
2000-03-22	24.28	24.72	23.56	24.38	1945600
2000-03-23	24.19	24.81	24.00	24.63	1353400
2000-03-24	15.06	17.13	14.50	14.78	19421400
2000-03-27	14.78	15.06	13.13	13.94	7425400
2000-03-28	14.00	14.06	13.00	13.03	3233600
2000-03-29	13.34	13.50	11.88	12.06	3298400
2000-03-30	11.94	12.75	11.00	11.38	2455800
2000-03-31	11.94	12.56	11.41	12.50	3898400
2000-04-03	12.69	12.88	10.94	10.97	2911200
2000-04-04	11.30	11.38	9.13	10.75	1935000
2000-04-05	10.47	10.88	10.06	10.59	1886800
2000-04-06	10.41	10.44	9.63	9.88	2725200
2000-04-07	10.25	10.94	9.81	10.78	4162400
2000-04-10	11.00	12.13	11.00	11.22	3938600
2000-04-11	11.00	11.13	9.44	9.69	2015600
2000-04-12	9.94	9.97	8.94	9.00	1545000
2000-04-13	9.19	9.50	8.69	8.78	1216800
2000-04-14	8.56	8.56	7.50	7.53	2012800
2000-04-17	7.38	8.31	7.38	8.22	1406800
2000-04-18	9.31	11.50	9.31	11.50	4260000
2000-04-19	11.81	11.88	10.44	10.44	1450400
2000-04-20	11.03	11.38	10.56	10.69	941400
2000-04-24	10.53	10.63	9.34	10.06	2197200
2000-04-25	10.44	10.94	10.22	10.28	1211400
2000-04-26	10.44	11.31	10.38	10.56	1111600
2000-04-27	10.28	11.47	10.13	11.00	941600
2000-04-28	11.13	11.44	10.59	11.38	771800
2000-05-01	11.56	13.00	11.50	12.94	1729400
2000-05-02	12.91	13.97	12.56	13.50	1944600
2000-05-03	13.44	14.63	12.81	13.91	1582400
2000-05-04	14.25	14.63	13.88	14.34	1156400
2000-05-05	14.34	14.50	13.75	13.88	533000
2000-05-08	13.78	13.78	12.44	12.53	550600
2000-05-09	12.50	12.53	11.13	12.09	1033200
2000-05-10	11.69	11.75	10.88	10.88	609200
2000-05-11	11.19	11.50	10.75	11.47	634000
2000-05-12	11.78	12.19	11.38	11.44	589800
2000-05-15	11.53	11.97	10.75	11.97	489800
2000-05-16	11.81	13.00	11.81	13.00	965800
2000-05-17	12.63	12.72	12.44	12.56	864000
2000-05-18	12.63	12.75	11.81	11.88	959000
2000-05-19	11.81	12.22	11.56	12.13	483400
2000-05-22	12.00	12.13	10.31	11.75	633800
2000-05-23	11.56	11.88	10.63	10.69	439400
2000-05-24	10.50	10.69	9.88	10.69	607200
2000-05-25	10.97	11.31	9.97	10.00	771200
2000-05-26	10.25	10.69	9.94	10.00	317200
2000-05-30	10.38	11.88	10.06	11.59	779000
2000-05-31	11.31	12.13	11.19	11.63	398800
2000-06-01	11.81	12.75	11.50	12.53	638800
2000-06-02	12.94	13.75	12.94	13.44	706200
2000-06-05	13.50	13.50	12.50	13.19	434200
2000-06-06	13.00	13.31	12.50	12.50	347600
2000-06-07	12.56	13.19	12.56	13.06	327400
2000-06-08	13.19	14.38	12.94	13.88	784600
2000-06-09	14.13	15.00	14.03	14.81	2495000
2000-06-12	14.66	14.75	14.06	14.19	971400
2000-06-13	13.69	13.73	13.22	13.44	2677200
2000-06-14	13.41	13.50	11.88	12.38	1621600
2000-06-15	12.31	12.75	12.19	12.50	1015800
2000-06-16	12.48	12.75	12.09	12.16	2361400
2000-06-19	12.13	12.38	12.13	12.19	955000
2000-06-20	12.31	12.56	12.19	12.28	1986800
2000-06-21	12.38	13.44	12.25	13.25	960200
2000-06-22	13.69	15.44	13.66	15.38	3055000
2000-06-23	15.38	15.38	13.88	13.97	1511400
2000-06-26	14.63	14.63	13.44	13.47	1099200
2000-06-27	13.69	13.69	11.88	11.97	1802200
2000-06-28	11.91	11.91	11.31	11.44	2127200
2000-06-29	11.44	12.44	11.25	12.13	1106800
2000-06-30	12.06	12.47	11.75	11.78	753000
2000-07-03	11.97	12.13	11.50	12.03	156000
2000-07-05	12.00	12.13	11.19	11.19	873800
2000-07-06	11.25	11.50	10.81	11.22	2158000
2000-07-07	11.31	12.06	11.25	11.72	1095000
2000-07-10	11.81	12.50	11.75	11.94	598800
2000-07-11	11.88	12.47	11.88	12.13	568400
2000-07-12	12.38	12.94	12.25	12.84	972200
2000-07-13	12.94	13.72	12.88	13.03	2805800
2000-07-14	13.03	13.31	11.75	12.25	841400
2000-07-17	12.41	13.19	12.31	13.06	1346800
2000-07-18	13.44	13.44	12.63	12.63	648000
2000-07-19	12.63	12.69	11.06	11.22	851200
2000-07-20	11.81	12.13	11.56	11.95	653800
2000-07-21	11.44	11.63	10.44	10.63	3823200
2000-07-24	10.75	10.88	10.00	10.44	1376200
2000-07-25	10.56	11.00	10.44	10.94	861200
2000-07-26	10.75	10.88	9.94	10.78	1037600
2000-07-27	10.06	10.06	9.00	9.22	2470200
2000-07-28	9.38	9.69	8.69	8.84	858000
2000-07-31	9.13	9.75	9.00	9.66	1088000
2000-08-01	9.66	9.75	9.13	9.19	687000
2000-08-02	9.14	9.16	8.63	8.94	1505800
2000-08-03	8.84	8.84	8.00	8.56	1705800
2000-08-04	8.75	8.88	8.50	8.72	731800
2000-08-07	8.66	8.91	8.44	8.84	547200
2000-08-08	9.00	9.88	8.84	9.56	1480600
2000-08-09	9.67	9.97	9.31	9.44	1033000
2000-08-10	8.88	9.38	8.78	9.25	888600
2000-08-11	9.34	9.56	9.19	9.44	866400
2000-08-14	9.56	10.00	9.25	9.66	1108400
2000-08-15	9.56	9.69	9.31	9.34	410600
2000-08-16	9.44	9.91	9.34	9.47	903800
2000-08-17	9.41	10.06	9.38	10.00	712200
2000-08-18	10.47	11.47	10.38	10.50	1846400
2000-08-21	10.75	10.88	9.94	10.56	2268000
2000-08-22	10.55	10.59	9.94	10.03	682400
2000-08-23	9.94	10.75	9.81	10.66	751800
2000-08-24	10.56	10.69	9.81	10.00	1257000
2000-08-25	10.06	10.25	9.66	10.19	656000
2000-08-28	10.03	10.19	9.44	9.44	1634000
2000-08-29	9.55	9.63	8.75	8.75	1528200
2000-08-30	8.94	9.03	7.94	8.53	3793600
2000-08-31	8.53	8.66	8.25	8.50	1791400
2000-09-01	8.53	9.00	8.50	9.00	1433200
2000-09-05	8.94	9.00	8.25	8.31	1531400
2000-09-06	8.48	8.50	7.88	8.06	1258200
2000-09-07	8.16	8.19	7.81	8.03	971400
2000-09-08	7.88	8.00	7.66	7.66	565800
2000-09-11	7.69	7.72	7.00	7.53	1019400
2000-09-12	7.59	8.00	7.25	7.44	979600
2000-09-13	7.38	7.75	7.25	7.34	652000
2000-09-14	7.50	7.78	7.34	7.59	525800
2000-09-15	7.38	7.63	7.13	7.16	1078600
2000-09-18	7.38	7.44	7.06	7.19	702600
2000-09-19	7.25	8.25	7.19	8.25	742200
2000-09-20	8.00	8.03	7.44	7.63	593000
2000-09-21	7.69	7.75	7.38	7.38	595000
2000-09-22	7.03	7.44	6.72	7.44	1114800
2000-09-25	7.75	8.00	7.13	7.13	961200
2000-09-26	7.16	7.31	6.38	6.38	1480400
2000-09-27	6.56	6.81	6.06	6.59	1521000
2000-09-28	6.69	7.50	6.44	7.50	1278800
2000-09-29	7.19	7.44	6.94	6.97	933600
2000-10-02	6.95	7.31	6.38	6.38	1272200
2000-10-03	6.58	7.09	6.50	6.50	761600
2000-10-04	6.63	7.47	6.50	7.47	477200
2000-10-05	7.28	7.31	7.00	7.06	462200
2000-10-06	7.05	7.06	6.75	6.94	824800
2000-10-09	6.91	7.06	6.50	6.91	405000
2000-10-10	7.00	7.00	6.19	6.22	859200
2000-10-11	6.16	6.63	6.06	6.50	570800
2000-10-12	6.50	6.66	5.94	6.03	589000
2000-10-13	6.13	6.53	5.94	6.03	682200
2000-10-16	6.11	6.13	5.56	5.59	1271000
2000-10-17	4.70	5.25	4.56	5.06	4692600
2000-10-18	5.06	6.50	4.88	5.81	2208400
2000-10-19	6.02	6.19	5.88	5.97	1661000
2000-10-20	5.94	6.34	5.75	6.13	1367400
2000-10-23	6.00	6.69	5.91	6.09	1085200
2000-10-24	6.10	6.19	5.75	5.78	615400
2000-10-25	5.75	5.78	5.13	5.25	887200
2000-10-26	5.28	5.34	5.13	5.34	1312400
2000-10-27	5.42	5.50	5.25	5.44	585800
2000-10-30	5.32	6.50	5.31	6.13	1144200
2000-10-31	6.22	6.75	6.19	6.72	2335600
2000-11-01	6.78	6.84	6.50	6.53	208000
2000-11-02	6.56	7.63	6.50	7.53	2849800
2000-11-03	7.41	8.78	7.38	8.59	3514400
2000-11-06	8.73	8.75	7.81	8.38	1009200
2000-11-07	8.22	8.38	7.75	8.00	843000
2000-11-08	8.12	8.13	7.16	7.19	402200
2000-11-09	7.16	8.13	7.13	7.91	626400
2000-11-10	8.00	8.00	7.06	7.19	623800
2000-11-13	7.20	7.75	7.13	7.34	495800
2000-11-14	7.61	8.25	7.34	8.25	1147200
2000-11-15	8.23	8.44	7.75	8.06	497800
2000-11-16	8.06	8.31	7.56	7.66	515600
2000-11-17	7.69	7.88	7.56	7.63	322000
2000-11-20	7.52	7.66	7.13	7.19	348800
2000-11-21	7.25	7.25	6.88	6.91	404200
2000-11-22	6.75	6.89	6.56	6.63	408800
2000-11-24	6.68	7.03	6.63	7.00	107600
2000-11-27	6.97	7.44	6.56	6.56	1069400
2000-11-28	6.63	6.63	5.97	5.97	609000
2000-11-29	5.97	6.19	5.94	6.00	345200
2000-11-30	5.88	6.09	5.69	6.06	1171800
2000-12-01	6.17	6.50	5.88	5.92	485800
2000-12-04	6.02	6.03	5.47	5.69	382600
2000-12-05	5.69	7.00	5.69	6.97	733400
2000-12-06	6.73	6.91	6.02	6.28	582000
2000-12-07	6.27	6.38	5.88	6.22	283200
2000-12-08	6.38	8.13	6.13	7.88	2212400
2000-12-11	7.77	8.31	7.41	7.69	737600
2000-12-12	7.61	7.78	7.19	7.75	721400
2000-12-13	7.63	7.72	7.19	7.22	306800
2000-12-14	7.22	7.38	6.72	6.75	327000
2000-12-15	6.87	6.88	6.13	6.44	445000
2000-12-18	6.28	6.41	5.13	5.13	1482000
2000-12-19	5.36	5.63	4.75	4.84	1764400
2000-12-20	4.84	5.00	4.50	4.81	764200
2000-12-21	4.61	4.81	4.50	4.67	651000
2000-12-22	4.59	5.03	4.50	4.81	861200
2000-12-26	4.63	5.06	4.63	4.91	594400
2000-12-27	4.83	5.31	4.81	4.98	792400
2000-12-28	4.95	5.47	4.94	5.44	1579600
2000-12-29	5.31	6.22	5.25	5.75	1179000
2001-01-02	5.67	5.75	5.13	5.13	679200
2001-01-03	5.11	6.56	5.06	6.41	796200
2001-01-04	6.44	6.50	5.88	6.00	396400
2001-01-05	5.88	6.09	5.69	5.69	375200
2001-01-08	5.94	6.09	5.63	6.06	285200
2001-01-09	5.94	5.96	5.66	5.84	177000
2001-01-10	5.77	6.13	5.69	5.88	352400
2001-01-11	5.88	6.66	5.86	6.50	434000
2001-01-12	6.94	7.56	6.72	7.41	1797200
2001-01-16	7.47	7.84	7.31	7.63	1174600
2001-01-17	7.77	8.09	7.53	7.66	848600
2001-01-18	7.66	7.88	7.50	7.50	925600
2001-01-19	7.59	8.03	7.56	7.94	1788000
2001-01-22	7.94	8.25	7.88	8.16	518400
2001-01-23	8.00	8.53	7.91	8.28	761800
2001-01-24	8.78	10.72	8.75	10.00	4757600
2001-01-25	10.14	10.31	9.81	10.06	941600
2001-01-26	9.95	10.25	9.17	9.78	1035200
2001-01-29	9.72	10.69	9.72	10.47	1307200
2001-01-30	10.45	11.56	10.45	11.53	2163000
2001-01-31	11.55	12.00	11.06	11.13	675600
2001-02-01	11.02	11.22	10.75	10.75	1399400
2001-02-02	10.81	11.00	10.03	10.13	671000
2001-02-05	10.01	10.81	9.69	10.75	1275000
2001-02-06	10.69	11.47	10.50	11.13	804200
2001-02-07	10.88	11.50	10.31	11.47	1098600
2001-02-08	11.30	11.38	9.88	10.06	614400
2001-02-09	10.20	10.25	9.50	9.56	326800
2001-02-12	9.58	10.00	9.28	9.75	372200
2001-02-13	9.97	10.56	9.75	9.81	269800
2001-02-14	9.78	10.25	9.59	10.09	169000
2001-02-15	10.24	11.16	10.24	10.84	679400
2001-02-16	10.42	10.44	9.63	10.00	195200
2001-02-20	10.11	10.47	9.19	9.25	601600
2001-02-21	8.69	9.75	8.63	9.22	915200
2001-02-22	9.25	9.56	8.81	9.00	610200
2001-02-23	8.88	9.00	8.19	8.63	1148200
2001-02-26	8.75	9.38	8.56	9.06	410200
2001-02-27	8.97	9.44	8.81	9.00	423000
2001-02-28	8.97	8.97	7.00	7.91	1974200
2001-03-01	7.94	7.97	7.25	7.61	1147200
2001-03-02	7.50	8.56	7.50	8.25	1099200
2001-03-05	8.33	8.63	8.25	8.44	369800
2001-03-06	8.77	9.13	8.38	8.50	498000
2001-03-07	8.50	9.09	8.38	8.69	299000
2001-03-08	8.53	9.13	8.50	8.75	688600
2001-03-09	8.63	8.75	8.00	8.66	639400
2001-03-12	8.63	8.63	8.13	8.19	394000
2001-03-13	8.38	8.38	8.03	8.25	225600
2001-03-14	8.03	8.94	8.03	8.25	777600
2001-03-15	8.44	8.63	8.03	8.09	180600
2001-03-16	8.19	8.28	7.81	7.84	229400
2001-03-19	7.83	8.34	7.72	7.97	247400
2001-03-20	7.88	8.31	7.88	7.88	403800
2001-03-21	7.86	8.13	7.47	7.91	407200
2001-03-22	8.72	8.88	8.31	8.71	5743200
2001-03-23	8.78	9.25	8.63	8.94	3438200
2001-03-26	9.19	9.91	9.00	9.06	1634600
2001-03-27	8.88	9.38	8.69	9.16	478200
2001-03-28	9.13	9.19	8.53	8.66	205600
2001-03-29	8.76	8.78	8.06	8.31	315400
2001-03-30	8.27	8.69	7.97	8.63	324400
2001-04-02	8.59	8.59	7.38	7.75	591400
2001-04-03	7.69	7.69	6.97	7.00	473200
2001-04-04	6.89	7.19	6.50	6.59	616200
2001-04-05	6.81	7.94	6.75	7.72	391600
2001-04-06	7.64	7.75	6.94	7.69	389000
2001-04-09	7.53	7.53	7.04	7.25	378200
2001-04-10	7.27	8.39	7.27	8.00	243000
2001-04-11	8.13	9.15	8.13	9.08	1657600
2001-04-12	8.87	9.00	8.38	8.90	1416800
2001-04-16	8.85	8.88	8.29	8.73	307200
2001-04-17	8.55	9.03	8.10	8.67	297000
2001-04-18	8.65	10.18	8.65	9.99	1129400
2001-04-19	9.96	11.60	9.83	11.40	1565400
2001-04-20	11.30	11.30	10.44	10.53	783200
2001-04-23	10.52	10.52	9.66	9.96	368200
2001-04-24	9.90	10.13	9.90	10.07	754600
2001-04-25	10.07	10.38	9.89	10.13	480000
2001-04-26	8.53	9.78	8.50	9.33	1853800
2001-04-27	9.55	9.78	9.10	9.52	534800
2001-04-30	9.30	9.54	8.86	9.33	784000
2001-05-01	9.28	9.50	9.00	9.45	314600
2001-05-02	9.38	9.93	9.38	9.85	705800
2001-05-03	9.71	10.15	8.88	10.13	355600
2001-05-04	10.10	10.10	9.38	9.65	174200
2001-05-07	9.20	9.70	9.10	9.43	117600
2001-05-08	9.35	9.88	9.35	9.84	213800
2001-05-09	9.57	9.57	8.96	9.02	122000
2001-05-10	9.35	9.46	8.88	8.97	114000
2001-05-11	8.91	9.01	8.51	8.55	246000
2001-05-14	8.58	8.58	8.12	8.33	129600
2001-05-15	8.38	8.45	8.00	8.42	249200
2001-05-16	8.38	8.61	8.15	8.50	317600
2001-05-17	8.30	9.25	8.30	9.23	580400
2001-05-18	9.25	9.38	8.87	9.36	337800
2001-05-21	9.22	9.88	9.05	9.40	291000
2001-05-22	9.40	9.40	8.98	8.98	171400
2001-05-23	8.98	8.98	8.35	8.36	309600
2001-05-24	8.40	8.50	8.05	8.10	449400
2001-05-25	8.15	8.15	8.00	8.00	456800
2001-05-29	8.03	8.05	7.44	7.44	521400
2001-05-30	7.43	7.44	6.25	6.33	1245400
2001-05-31	6.36	6.49	5.86	6.05	2255600
2001-06-01	6.18	6.54	6.00	6.44	2502000
2001-06-04	6.51	6.70	6.40	6.55	899400
2001-06-05	6.57	6.80	6.45	6.64	601400
2001-06-06	6.72	7.25	6.60	7.10	754200
2001-06-07	7.11	7.62	7.10	7.53	842600
2001-06-08	7.60	7.60	7.19	7.25	194000
2001-06-11	7.23	7.43	6.98	7.13	161600
2001-06-12	7.10	7.10	6.73	7.03	446000
2001-06-13	6.85	7.30	6.85	6.91	159000
2001-06-14	6.88	6.88	6.50	6.51	145400
2001-06-15	6.62	6.70	6.30	6.65	298000
2001-06-18	6.70	6.75	6.25	6.38	197400
2001-06-19	6.46	6.75	6.20	6.21	224400
2001-06-20	6.26	6.60	6.05	6.58	331600
2001-06-21	6.60	6.68	6.38	6.46	215800
2001-06-22	6.46	6.53	6.40	6.52	238200
2001-06-25	6.43	6.58	6.40	6.45	255000
2001-06-26	6.39	6.90	6.38	6.65	227800
2001-06-27	6.65	7.70	6.65	7.70	433600
2001-06-28	7.72	8.15	7.61	8.15	669200
2001-06-29	8.15	8.24	7.50	7.80	431600
2001-07-02	7.86	8.10	7.80	7.90	266800
2001-07-03	7.92	8.00	7.75	7.80	110800
2001-07-05	7.81	7.81	7.53	7.68	142400
2001-07-06	7.40	7.84	7.38	7.84	214200
2001-07-09	7.83	8.00	7.38	7.73	254000
2001-07-10	7.50	8.13	7.38	8.00	450000
2001-07-11	7.84	8.50	7.74	8.22	617400
2001-07-12	8.38	8.69	8.35	8.55	462600
2001-07-13	8.59	8.64	8.48	8.50	338200
2001-07-16	8.53	8.54	8.31	8.35	117400
2001-07-17	8.40	8.40	8.13	8.40	140400
2001-07-18	8.06	8.25	7.68	7.83	343600
2001-07-19	7.88	8.63	7.85	8.50	591200
2001-07-20	8.93	9.90	8.68	9.89	2926200
2001-07-23	9.87	10.10	9.82	10.07	1355000
2001-07-24	9.85	10.03	9.13	9.33	814600
2001-07-25	9.37	9.98	9.20	9.93	1282000
2001-07-26	9.89	10.20	9.78	10.10	1652000
2001-07-27	10.08	11.37	10.00	11.11	1490600
2001-07-30	11.08	11.45	10.73	10.83	1443000
2001-07-31	10.96	11.20	10.82	10.83	478000
2001-08-01	10.94	13.08	10.94	12.50	3983800
2001-08-02	12.51	12.99	12.38	12.86	2922000
2001-08-03	12.38	12.73	12.21	12.73	845400
2001-08-06	12.36	12.43	11.85	11.85	2204400
2001-08-07	12.16	12.18	11.41	11.50	1605200
2001-08-08	11.46	12.00	11.28	11.28	1150400
2001-08-09	11.26	11.54	11.18	11.25	873800
2001-08-10	11.23	11.43	11.10	11.25	779400
2001-08-13	11.54	12.03	11.45	11.90	1062200
2001-08-14	12.17	12.18	11.42	11.90	784000
2001-08-15	11.84	12.00	11.00	11.28	501200
2001-08-16	11.30	11.48	10.55	11.39	452000
2001-08-17	11.10	11.25	10.61	10.88	332000
2001-08-20	10.82	11.28	10.75	11.12	358000
2001-08-21	11.13	11.29	10.55	10.70	386200
2001-08-22	10.83	11.53	10.79	11.46	228000
2001-08-23	11.50	11.53	10.69	10.91	443800
2001-08-24	10.80	11.60	10.60	11.52	524800
2001-08-27	11.30	11.75	11.28	11.60	565000
2001-08-28	11.57	11.92	11.43	11.61	1518400
2001-08-29	11.66	11.78	11.21	11.76	1178600
2001-08-30	11.45	11.63	11.35	11.50	560200
2001-08-31	11.45	11.96	11.45	11.85	1676000
2001-09-04	11.78	11.85	11.13	11.17	1176400
2001-09-05	11.10	11.10	10.19	10.35	2027800
2001-09-06	10.24	10.28	9.80	10.00	531400
2001-09-07	9.83	10.43	9.80	10.08	278400
2001-09-10	9.99	10.30	9.61	9.66	358800
2001-09-17	9.60	9.61	8.75	8.95	444800
2001-09-18	8.88	9.08	8.10	8.15	473200
2001-09-19	8.08	8.48	7.67	8.14	911800
2001-09-20	8.12	8.67	7.98	8.46	778000
2001-09-21	7.98	9.39	7.83	9.33	868400
2001-09-24	9.32	10.01	9.06	9.87	1692200
2001-09-25	9.91	10.70	9.82	10.70	1646200
2001-09-26	10.70	10.73	9.35	9.55	1738400
2001-09-27	9.33	9.56	9.00	9.30	3267600
2001-09-28	9.42	9.73	8.95	9.11	1697600
2001-10-01	9.04	9.06	8.23	8.29	1158400
2001-10-02	8.25	8.69	8.20	8.51	1348200
2001-10-03	8.50	9.65	8.19	9.50	2209200
2001-10-04	9.50	10.17	9.20	9.75	1306000
2001-10-05	9.84	9.85	9.04	9.52	242000
2001-10-08	9.06	9.88	9.05	9.45	315000
2001-10-09	9.40	9.53	8.91	9.00	411200
2001-10-10	9.13	9.37	9.05	9.30	436400
2001-10-11	9.27	10.86	9.27	9.79	1884600
2001-10-12	9.88	10.24	9.40	10.11	1417800
2001-10-15	10.13	10.25	9.75	10.20	945200
2001-10-16	10.23	11.06	10.23	10.90	1503600
2001-10-17	11.13	11.87	10.50	10.77	1679800
2001-10-18	10.80	11.20	10.36	10.54	1364400
2001-10-19	10.69	11.56	10.31	11.55	870200
2001-10-22	11.51	12.48	11.34	12.38	2774200
2001-10-23	12.50	12.70	11.03	12.01	1470400
2001-10-24	11.50	11.50	10.77	11.33	1638200
2001-10-25	11.18	12.58	10.75	12.36	1110200
2001-10-26	12.26	12.75	11.89	12.01	1683400
2001-10-29	12.00	12.18	11.26	11.48	667000
2001-10-30	11.48	11.49	10.95	11.18	914400
2001-10-31	11.50	11.69	11.18	11.51	736800
2001-11-01	11.63	12.18	11.50	12.18	446400
2001-11-02	12.13	12.28	11.95	11.98	713600
2001-11-05	11.75	12.17	11.43	11.86	743400
2001-11-06	11.75	12.35	11.36	12.23	569000
2001-11-07	12.05	12.41	11.76	12.15	776200
2001-11-08	12.03	13.37	12.03	13.03	2203000
2001-11-09	13.40	13.41	12.39	12.83	1372400
2001-11-12	12.60	13.20	11.73	12.79	712000
2001-11-13	13.05	14.24	13.05	13.55	1510600
2001-11-14	13.70	13.90	13.08	13.15	1141400
2001-11-15	13.18	13.20	12.93	13.00	565000
2001-11-16	13.07	13.10	12.40	12.72	440000
2001-11-19	12.54	12.87	12.09	12.13	849800
2001-11-20	12.10	12.10	11.30	11.39	1847000
2001-11-21	11.26	11.56	11.24	11.40	783800
2001-11-23	11.53	11.57	11.25	11.50	304600
2001-11-26	11.45	12.03	11.45	11.80	700800
2001-11-27	11.79	11.83	11.33	11.60	1267000
2001-11-28	11.64	11.65	11.25	11.25	333600
2001-11-29	11.21	11.45	10.95	11.21	1288800
2001-11-30	11.03	11.44	10.89	11.35	1030400
2001-12-03	11.30	11.48	11.05	11.15	565400
2001-12-04	11.20	11.84	11.19	11.76	1365400
2001-12-05	11.93	13.70	11.85	13.40	1855200
2001-12-06	13.30	13.43	12.94	13.13	436400
2001-12-07	13.04	13.05	12.68	12.93	380400
2001-12-10	12.54	13.25	12.54	12.65	1136200
2001-12-11	12.81	12.90	12.43	12.68	812600
2001-12-12	12.28	12.70	12.21	12.30	1036400
2001-12-13	12.28	12.34	11.75	11.93	593200
2001-12-14	12.00	12.07	11.46	11.53	1011400
2001-12-17	11.58	11.83	11.52	11.79	502800
2001-12-18	11.75	12.53	11.68	12.40	436400
2001-12-19	12.18	12.18	11.45	11.53	939600
2001-12-20	11.63	11.79	10.33	10.67	798600
2001-12-21	10.85	11.28	10.78	11.22	681000
2001-12-24	11.23	11.23	10.88	11.08	90800
2001-12-26	11.10	11.46	10.72	10.90	195000
2001-12-27	10.75	11.67	10.75	11.27	776400
2001-12-28	11.45	11.58	11.29	11.35	1379000
2001-12-31	11.26	11.88	11.26	11.42	774600
2002-01-02	11.27	11.75	11.26	11.75	631400
2002-01-03	11.66	12.55	11.60	12.48	486400
2002-01-04	12.58	12.60	12.06	12.38	471200
2002-01-07	12.25	12.53	11.49	11.69	814000
2002-01-08	11.63	11.63	11.21	11.53	1185200
2002-01-09	11.50	12.14	11.50	11.60	628200
2002-01-10	11.57	11.57	11.08	11.20	444400
2002-01-11	11.00	11.06	10.63	10.64	726600
2002-01-14	10.61	10.96	10.46	10.62	1090800
2002-01-15	10.75	10.78	10.13	10.30	550200
2002-01-16	10.30	10.39	9.90	9.99	512600
2002-01-17	10.15	10.39	9.15	9.48	1637000
2002-01-18	9.43	9.44	8.64	8.78	1962000
2002-01-22	8.88	8.90	8.45	8.66	941600
2002-01-23	8.64	8.88	8.38	8.75	1329600
2002-01-24	8.90	9.40	8.37	8.75	3151400
2002-01-25	8.62	9.25	8.61	8.68	2487000
2002-01-28	8.70	8.88	8.50	8.50	592800
2002-01-29	8.69	8.75	8.29	8.32	642000
2002-01-30	8.38	8.75	8.13	8.75	1103000
2002-01-31	8.71	9.15	8.65	9.05	1125600
2002-02-01	8.92	9.46	8.90	9.05	688000
2002-02-04	9.00	9.24	8.51	8.75	754400
2002-02-05	8.56	8.75	8.50	8.63	606000
2002-02-06	8.67	8.75	8.49	8.49	563200
2002-02-07	8.50	8.70	8.30	8.63	481600
2002-02-08	8.53	8.75	8.45	8.68	471800
2002-02-11	8.63	9.04	8.63	9.00	683400
2002-02-12	9.00	9.25	8.80	9.09	909400
2002-02-13	9.18	9.36	9.09	9.33	674600
2002-02-14	9.33	9.53	8.80	8.86	480000
2002-02-15	8.96	8.96	8.65	8.73	418000
2002-02-19	8.75	8.75	7.94	7.98	1698000
2002-02-20	8.03	8.13	7.60	7.83	1605000
2002-02-21	7.80	7.85	7.00	7.41	834200
2002-02-22	7.50	7.87	7.45	7.75	1061200
2002-02-25	7.75	8.34	7.75	8.22	802200
2002-02-26	8.35	8.48	7.83	8.23	1085400
2002-02-27	8.30	8.52	8.08	8.08	293400
2002-02-28	8.16	8.16	7.68	7.87	438000
2002-03-01	7.92	8.31	7.84	8.26	705800
2002-03-04	8.31	9.25	8.26	8.99	1976400
2002-03-05	8.98	9.57	8.98	9.47	1063400
2002-03-06	9.49	9.50	9.02	9.47	661800
2002-03-07	9.54	9.93	9.27	9.33	472200
2002-03-08	9.38	9.97	9.38	9.93	312800
2002-03-11	9.92	10.12	9.58	9.84	364800
2002-03-12	9.70	9.88	9.28	9.55	395400
2002-03-13	9.51	9.51	9.04	9.07	347000
2002-03-14	9.05	9.36	9.03	9.20	375400
2002-03-15	9.13	9.58	9.00	9.58	333400
2002-03-18	9.60	9.90	9.59	9.73	380600
2002-03-19	9.88	9.93	9.62	9.75	374000
2002-03-20	9.55	9.65	9.36	9.38	492600
2002-03-21	9.44	9.90	9.26	9.86	573000
2002-03-22	9.87	9.91	9.38	9.39	358800
2002-03-25	9.38	9.46	9.25	9.33	410400
2002-03-26	9.38	9.50	9.10	9.18	588000
2002-03-27	9.17	9.48	9.03	9.48	597600
2002-03-28	9.39	9.73	9.31	9.53	455000
2002-04-01	9.43	9.64	8.86	9.56	560000
2002-04-02	9.50	9.52	9.27	9.47	259800
2002-04-03	9.44	9.45	9.28	9.30	237200
2002-04-04	9.32	9.50	9.24	9.34	282800
2002-04-05	9.37	9.37	9.02	9.03	193600
2002-04-08	9.01	9.01	8.78	8.80	314200
2002-04-09	8.94	8.94	8.50	8.67	370000
2002-04-10	8.61	8.91	8.47	8.88	339600
2002-04-11	8.84	8.84	8.35	8.42	346200
2002-04-12	8.43	9.00	8.40	8.96	540400
2002-04-15	9.04	9.23	8.72	9.12	489800
2002-04-16	9.24	10.13	9.15	10.09	709000
2002-04-17	10.30	10.30	9.80	9.92	647400
2002-04-18	9.91	9.91	9.61	9.81	392200
2002-04-19	9.87	9.91	9.59	9.60	166000
2002-04-22	9.56	9.57	9.24	9.26	294200
2002-04-23	9.28	9.48	9.13	9.19	296200
2002-04-24	9.19	9.36	8.88	8.89	265200
2002-04-25	8.91	9.22	8.82	9.15	178600
2002-04-26	9.38	10.32	9.38	9.82	949600
2002-04-29	9.63	10.18	9.63	9.75	492200
2002-04-30	9.83	10.75	9.83	10.58	1021400
2002-05-01	10.51	11.05	10.25	10.93	1073800
2002-05-02	10.98	11.05	10.54	10.60	481200
2002-05-03	10.66	10.66	10.13	10.28	575400
2002-05-06	10.57	10.61	9.70	9.71	680200
2002-05-07	9.82	10.10	9.48	9.78	311800
2002-05-08	10.11	10.85	10.10	10.70	680800
2002-05-09	10.60	10.82	10.38	10.44	680200
2002-05-10	10.53	10.65	9.76	10.10	373600
2002-05-13	10.20	11.24	10.06	11.24	546200
2002-05-14	11.25	12.50	11.22	12.42	1268200
2002-05-15	12.01	12.95	11.88	12.65	1376400
2002-05-16	12.50	12.75	12.07	12.18	1041400
2002-05-17	12.51	12.63	12.18	12.38	715200
2002-05-20	12.20	12.50	12.09	12.38	315400
2002-05-21	12.36	12.59	11.98	12.40	725000
2002-05-22	12.34	12.35	11.75	11.88	811800
2002-05-23	11.88	12.08	11.64	12.00	528600
2002-05-24	11.99	11.99	11.46	11.46	222800
2002-05-28	11.51	11.61	10.90	11.52	469000
2002-05-29	11.21	11.34	11.00	11.34	346600
2002-05-30	11.22	11.29	11.04	11.27	684800
2002-05-31	11.32	11.59	11.14	11.28	655200
2002-06-03	11.42	11.42	10.32	10.36	924000
2002-06-04	10.36	10.96	10.14	10.70	382800
2002-06-05	10.63	10.98	10.08	10.98	556600
2002-06-06	10.85	10.87	9.88	9.93	505800
2002-06-07	9.80	10.00	9.20	9.95	848200
2002-06-10	10.03	10.20	9.57	9.92	474200
2002-06-11	10.22	10.25	9.36	9.48	382200
2002-06-12	9.36	9.93	9.25	9.55	1080000
2002-06-13	9.60	10.11	9.26	9.68	504400
2002-06-14	9.50	10.00	9.19	9.97	616800
2002-06-17	10.00	11.12	9.93	10.97	1173800
2002-06-18	10.87	11.57	10.75	11.38	1102600
2002-06-19	10.98	11.15	10.41	10.61	762200
2002-06-20	10.60	10.79	10.13	10.24	736400
2002-06-21	10.61	10.68	9.73	9.99	791000
2002-06-24	10.00	10.01	9.00	9.14	1790400
2002-06-25	9.16	9.73	8.19	8.19	2644800
2002-06-26	7.83	8.64	7.65	8.53	1496800
2002-06-27	8.71	9.15	8.52	9.01	1375000
2002-06-28	9.07	9.51	8.87	9.06	1435800
2002-07-01	9.13	9.30	8.77	8.80	928800
2002-07-02	8.79	8.79	8.25	8.29	1024800
2002-07-03	8.30	8.56	7.87	8.03	869400
2002-07-05	8.09	9.02	8.09	8.90	361200
2002-07-08	8.85	9.10	8.43	8.48	591200
2002-07-09	8.41	8.69	8.12	8.12	287400
2002-07-10	8.27	8.35	7.92	8.00	595800
2002-07-11	7.96	8.11	7.75	8.06	1360800
2002-07-12	8.30	9.11	8.10	8.73	1089000
2002-07-15	8.68	9.05	8.24	8.90	730200
2002-07-16	8.90	9.75	8.76	9.36	1052800
2002-07-17	9.56	10.26	9.55	9.75	2465800
2002-07-18	9.84	9.86	9.25	9.33	767200
2002-07-19	9.25	9.57	8.88	9.09	766400
2002-07-22	9.03	9.68	8.62	8.80	1281200
2002-07-23	8.78	9.11	8.34	8.42	905400
2002-07-24	8.41	9.05	8.04	8.86	1179200
2002-07-25	8.50	8.53	7.14	7.38	2671800
2002-07-26	7.38	7.72	7.11	7.20	1453800
2002-07-29	7.51	7.75	7.19	7.47	872200
2002-07-30	7.55	7.91	7.38	7.91	852400
2002-07-31	7.84	7.85	7.25	7.45	732400
2002-08-01	7.40	7.60	6.83	7.02	655000
2002-08-02	7.00	7.01	6.61	6.80	1388200
2002-08-05	6.81	6.81	5.83	5.95	1917200
2002-08-06	6.18	6.68	6.13	6.35	1472800
2002-08-07	6.58	6.90	6.11	6.70	1629800
2002-08-08	6.62	7.04	6.50	6.95	650600
2002-08-09	6.70	6.84	6.47	6.66	765800
2002-08-12	6.65	6.67	6.22	6.50	1074800
2002-08-13	6.50	7.06	6.44	6.52	1199000
2002-08-14	6.53	7.02	6.25	6.90	1086800
2002-08-15	6.91	7.83	6.85	7.38	2040400
2002-08-16	7.24	8.56	7.20	8.01	1683400
2002-08-19	8.04	9.46	8.03	9.20	1578400
2002-08-20	8.83	9.05	8.36	8.51	668000
2002-08-21	8.80	8.87	8.35	8.74	470200
2002-08-22	8.63	8.93	8.48	8.89	655200
2002-08-23	8.84	8.84	8.10	8.15	601400
2002-08-26	8.15	8.23	7.68	8.04	657200
2002-08-27	8.05	8.20	7.71	7.74	533800
2002-08-28	7.72	7.72	7.26	7.35	1324600
2002-08-29	7.31	7.45	6.95	6.97	2106800
2002-08-30	6.95	7.20	6.92	7.14	583000
2002-09-03	7.03	7.03	6.60	6.67	1337400
2002-09-04	6.70	6.90	6.55	6.75	1149400
2002-09-05	6.65	6.75	6.25	6.38	845200
2002-09-06	6.56	6.90	6.49	6.50	1465800
2002-09-09	6.51	6.80	6.44	6.74	914600
2002-09-10	6.79	7.20	6.65	7.10	1404400
2002-09-11	7.10	7.25	7.03	7.07	448600
2002-09-12	6.93	7.00	6.78	6.87	640600
2002-09-13	6.80	7.10	6.53	6.56	929800
2002-09-16	6.55	6.70	6.23	6.25	1022200
2002-09-17	6.29	6.48	5.93	6.08	1701400
2002-09-18	6.05	6.18	5.60	5.73	2780800
2002-09-19	5.72	5.96	5.53	5.53	1000400
2002-09-20	5.93	6.00	5.50	5.52	1219000
2002-09-23	5.47	5.63	5.26	5.49	803600
2002-09-24	5.31	5.90	5.26	5.55	1889000
2002-09-25	5.72	6.00	5.68	5.90	1156400
2002-09-26	6.08	6.20	5.61	5.89	2025400
2002-09-27	5.90	6.37	5.90	6.05	1154800
2002-09-30	6.04	6.23	5.85	6.10	849800
2002-10-01	6.08	6.44	5.73	6.24	2088600
2002-10-02	6.24	6.38	6.04	6.33	1468400
2002-10-03	6.25	6.25	5.45	5.50	3330600
2002-10-04	5.50	5.58	5.05	5.08	1666400
2002-10-07	4.95	5.16	4.95	5.08	1097600
2002-10-08	5.12	5.25	4.98	5.16	1091200
2002-10-09	5.08	5.49	5.03	5.06	548200
2002-10-10	5.08	6.21	5.06	5.70	1212600
2002-10-11	5.99	6.20	5.76	5.84	979600
2002-10-14	5.79	6.24	5.79	6.18	608800
2002-10-15	6.23	6.58	6.23	6.54	1961200
2002-10-16	5.95	6.22	5.95	6.00	1022600
2002-10-17	6.07	6.50	6.07	6.44	611200
2002-10-18	6.44	7.22	6.30	6.99	1123800
2002-10-21	7.01	7.27	6.68	7.15	2567400
2002-10-22	7.12	7.12	6.63	6.72	1499600
2002-10-23	6.63	6.70	6.55	6.63	2206600
2002-10-24	7.11	8.40	7.11	7.91	2748200
2002-10-25	7.92	8.48	7.87	8.48	1201800
2002-10-28	8.50	9.25	8.47	8.69	2258600
2002-10-29	8.67	8.87	8.11	8.52	1096400
2002-10-30	8.48	9.10	8.45	8.90	1094600
2002-10-31	8.96	9.01	8.49	8.82	670200
2002-11-01	8.83	9.25	8.54	9.23	864000
2002-11-04	9.31	9.80	9.24	9.40	800000
2002-11-05	9.37	9.40	8.76	9.40	1095200
2002-11-06	9.38	9.78	9.05	9.75	825200
2002-11-07	9.60	9.68	8.72	9.00	1701600
2002-11-08	9.02	9.17	8.75	8.87	550800
2002-11-11	8.86	8.88	8.04	8.09	1462400
2002-11-12	8.10	8.65	8.05	8.21	1283400
2002-11-13	8.24	8.94	8.00	8.56	1091000
2002-11-14	8.63	9.00	8.55	8.99	822400
2002-11-15	8.95	9.52	8.80	9.46	1238200
2002-11-18	9.44	9.85	9.44	9.60	962600
2002-11-19	9.50	9.57	9.30	9.37	817400
2002-11-20	9.41	10.00	9.41	9.89	654600
2002-11-21	9.89	10.89	9.89	10.52	1476600
2002-11-22	10.44	10.63	10.21	10.53	426000
2002-11-25	10.50	10.82	10.37	10.64	751000
2002-11-26	10.48	10.52	9.96	10.05	1289800
2002-11-27	10.17	10.56	10.12	10.54	412600
2002-11-29	10.55	10.64	10.13	10.23	257800
2002-12-02	10.23	10.74	10.23	10.38	483800
2002-12-03	10.30	10.30	9.73	9.99	710600
2002-12-04	9.95	9.98	8.90	9.13	1891400
2002-12-05	9.22	9.41	8.81	9.15	655400
2002-12-06	9.04	9.29	8.81	9.08	285600
2002-12-09	8.95	8.97	8.48	8.86	1109400
2002-12-10	8.92	9.48	8.83	9.41	651400
2002-12-11	9.35	9.76	9.16	9.41	652400
2002-12-12	9.50	9.80	9.23	9.51	564800
2002-12-13	9.42	9.49	9.21	9.30	529000
2002-12-16	9.31	9.87	9.31	9.85	691000
2002-12-17	9.88	9.93	9.62	9.80	647800
2002-12-18	9.72	9.72	9.15	9.25	632600
2002-12-19	9.30	9.63	8.91	9.00	982400
2002-12-20	9.06	9.22	8.59	8.76	1085400
2002-12-23	8.74	9.13	8.59	8.63	638800
2002-12-24	8.61	8.73	8.50	8.50	587400
2002-12-26	8.56	8.91	8.50	8.57	558000
2002-12-27	8.54	8.75	8.50	8.58	562000
2002-12-30	8.58	8.88	8.50	8.50	849200
2002-12-31	8.56	8.85	8.50	8.50	945800
2003-01-02	8.56	9.16	8.56	9.14	632000
2003-01-03	9.13	9.27	9.00	9.13	672000
2003-01-06	9.09	9.68	9.09	9.46	474000
2003-01-07	9.39	9.69	9.32	9.35	684800
2003-01-08	9.32	9.32	8.67	8.88	1625000
2003-01-09	8.94	9.80	8.93	9.40	1147600
2003-01-10	9.17	9.62	9.08	9.48	638400
2003-01-13	9.49	9.78	9.34	9.65	1353000
2003-01-14	9.58	9.96	9.48	9.82	1048000
2003-01-15	9.82	9.82	9.50	9.62	1168000
2003-01-16	9.63	9.80	9.19	9.36	1203600
2003-01-17	9.25	9.26	8.94	8.95	691400
2003-01-21	8.98	9.19	8.71	8.90	518800
2003-01-22	8.85	9.20	8.81	8.96	471400
2003-01-23	9.06	9.41	8.89	9.19	520000
2003-01-24	9.97	11.34	9.88	10.61	5507200
2003-01-27	10.48	10.98	10.38	10.80	4416600
2003-01-28	10.82	11.45	10.82	11.27	3306000
2003-01-29	11.23	11.23	10.60	10.87	2015800
2003-01-30	10.90	11.05	10.40	10.44	1686200
2003-01-31	10.30	11.03	10.00	10.81	1512000
2003-02-03	10.80	10.98	10.37	10.44	1322200
2003-02-04	10.16	11.02	10.15	10.86	1708600
2003-02-05	10.88	11.38	10.50	10.60	1698200
2003-02-06	10.58	10.82	10.35	10.55	741200
2003-02-07	10.57	10.75	10.05	10.13	1466800
2003-02-10	10.14	10.80	10.03	10.58	1158200
2003-02-11	10.61	10.69	10.46	10.50	1154400
2003-02-12	10.47	10.63	10.21	10.28	1013200
2003-02-13	10.31	10.47	10.00	10.38	1290600
2003-02-14	10.38	10.80	10.37	10.64	1419600
2003-02-18	10.66	10.80	10.55	10.70	985200
2003-02-19	10.70	10.95	10.46	10.63	1559200
2003-02-20	10.64	11.01	10.64	10.95	1302800
2003-02-21	10.78	10.99	10.68	10.92	943200
2003-02-24	10.88	11.00	10.68	10.76	638600
2003-02-25	10.72	11.30	10.55	11.26	2150600
2003-02-26	11.38	11.71	10.31	10.33	6039800
2003-02-27	10.50	10.63	10.13	10.30	2286600
2003-02-28	10.33	10.54	10.20	10.42	1080600
2003-03-03	10.50	10.65	10.03	10.20	947400
2003-03-04	10.23	10.33	10.05	10.21	855600
2003-03-05	10.21	10.43	10.13	10.37	593200
2003-03-06	10.35	10.38	10.21	10.23	469200
2003-03-07	10.17	10.17	9.59	9.82	2125600
2003-03-10	9.75	9.90	9.65	9.70	414600
2003-03-11	9.72	9.72	9.25	9.45	1041000
2003-03-12	9.46	9.81	9.38	9.80	886400
2003-03-13	9.91	10.98	9.91	10.96	3313200
2003-03-14	10.88	11.08	10.81	10.97	1604200
2003-03-17	10.75	11.61	10.71	11.44	1945200
2003-03-18	11.42	11.74	11.29	11.66	1635600
2003-03-19	11.62	11.69	11.03	11.50	1477400
2003-03-20	11.44	11.49	11.11	11.28	1422800
2003-03-21	11.40	12.10	10.58	11.93	2372800
2003-03-24	11.43	11.55	11.03	11.25	1520200
2003-03-25	11.23	11.54	11.12	11.46	852400
2003-03-26	11.45	11.50	11.24	11.36	750200
2003-03-27	11.23	11.43	11.13	11.30	779200
2003-03-28	11.29	11.29	10.89	11.00	744200
2003-03-31	10.88	10.88	10.24	10.37	2327200
2003-04-01	10.38	10.54	10.20	10.50	719600
2003-04-02	10.67	11.13	10.63	11.01	505800
2003-04-03	10.97	11.28	10.63	10.75	1025600
2003-04-04	10.76	11.05	10.42	10.52	967800
2003-04-07	10.80	11.36	10.75	10.79	1587800
2003-04-08	10.78	10.78	9.77	9.80	3014200
2003-04-09	9.90	10.10	9.83	9.90	1447000
2003-04-10	9.99	10.01	9.76	9.93	836200
2003-04-11	10.03	10.18	9.64	9.83	948200
2003-04-14	9.88	10.26	9.72	10.26	1135600
2003-04-15	10.21	10.94	10.01	10.61	2009000
2003-04-16	10.90	10.96	10.60	10.60	899000
2003-04-17	10.71	11.06	10.60	11.02	1242400
2003-04-21	11.00	11.13	10.66	11.06	629000
2003-04-22	11.00	11.22	10.78	11.04	1347400
2003-04-23	11.02	11.25	10.82	11.23	1413600
2003-04-24	10.89	11.16	10.70	11.06	1747200
2003-04-25	10.93	11.06	10.58	10.62	1201000
2003-04-28	10.70	10.86	10.58	10.65	1169000
2003-04-29	10.75	11.29	10.71	11.11	1316000
2003-04-30	11.00	11.17	10.73	11.07	1154600
2003-05-01	11.02	11.18	10.72	11.06	537400
2003-05-02	11.12	11.50	10.98	11.47	960600
2003-05-05	11.50	12.12	11.47	12.08	1686600
2003-05-06	12.04	12.22	11.81	12.12	1565000
2003-05-07	11.81	12.13	11.66	11.73	983600
2003-05-08	11.65	11.71	11.43	11.50	736600
2003-05-09	11.51	12.16	11.38	12.07	1079800
2003-05-12	12.09	12.63	11.98	12.62	2046600
2003-05-13	12.55	12.69	12.35	12.53	1497400
2003-05-14	12.51	12.55	12.26	12.39	629000
2003-05-15	12.41	12.55	12.35	12.47	604200
2003-05-16	12.31	12.76	12.09	12.33	1443800
2003-05-19	12.10	12.34	11.70	11.76	1041000
2003-05-20	11.70	11.70	11.20	11.44	1314000
2003-05-21	11.50	11.65	11.28	11.61	709200
2003-05-22	11.66	11.87	11.41	11.84	589400
2003-05-23	11.80	11.92	11.64	11.86	317600
2003-05-27	11.83	12.52	11.83	12.48	492000
2003-05-28	12.52	12.91	12.22	12.46	1045200
2003-05-29	12.50	13.13	12.48	12.88	1118600
2003-05-30	12.95	13.35	12.83	13.33	1169200
2003-06-02	13.36	13.47	12.81	12.91	1514000
2003-06-03	12.93	13.21	12.50	12.79	1050400
2003-06-04	12.78	12.95	12.65	12.82	1292600
2003-06-05	12.70	13.46	12.56	13.40	1317600
2003-06-06	13.51	14.03	12.70	12.90	1161400
2003-06-09	12.70	12.75	12.13	12.33	1328400
2003-06-10	12.31	12.67	12.31	12.63	589800
2003-06-11	12.27	12.31	11.67	12.11	3736400
2003-06-12	12.13	12.58	11.92	12.50	1830200
2003-06-13	12.39	12.55	11.76	11.77	1246800
2003-06-16	11.85	12.23	11.80	12.16	530400
2003-06-17	12.20	12.25	11.98	12.15	674400
2003-06-18	12.06	12.84	12.00	12.79	1439400
2003-06-19	12.71	12.94	12.07	12.23	953800
2003-06-20	12.22	12.32	12.02	12.21	536000
2003-06-23	12.10	12.22	11.76	11.83	593200
2003-06-24	11.83	11.98	11.53	11.66	681000
2003-06-25	11.67	12.01	11.65	11.85	617000
2003-06-26	11.86	12.12	11.85	11.87	675200
2003-06-27	11.87	12.08	11.76	11.86	413000
2003-06-30	12.00	12.28	11.75	12.16	911400
2003-07-01	12.09	12.59	11.82	12.59	1094400
2003-07-02	12.61	13.31	12.59	13.22	1829000
2003-07-03	13.09	13.28	12.91	13.12	652000
2003-07-07	13.38	13.58	13.08	13.50	1074400
2003-07-08	13.49	13.92	13.39	13.88	1250200
2003-07-09	13.85	14.24	13.83	14.09	755800
2003-07-10	13.96	13.96	13.38	13.55	1021600
2003-07-11	13.55	13.81	13.44	13.60	1479800
2003-07-14	13.93	14.02	13.68	13.70	1287400
2003-07-15	13.87	13.88	13.45	13.65	1064400
2003-07-16	13.73	13.86	13.15	13.49	1285600
2003-07-17	13.35	13.43	12.56	12.59	1110000
2003-07-18	12.56	12.85	12.50	12.83	744800
2003-07-21	12.82	12.87	12.13	12.24	786800
2003-07-22	12.38	12.48	12.17	12.45	1736000
2003-07-23	12.46	12.46	12.13	12.25	1824000
2003-07-24	12.90	15.13	12.89	14.52	7534600
2003-07-25	14.43	14.63	14.00	14.44	2824200
2003-07-28	14.45	14.59	14.03	14.47	1825400
2003-07-29	14.47	14.73	14.22	14.46	885800
2003-07-30	14.51	14.54	13.90	13.95	862600
2003-07-31	14.16	14.59	14.00	14.27	1103800
2003-08-01	14.41	14.61	14.00	14.43	627800
2003-08-04	14.43	14.68	14.24	14.50	702400
2003-08-05	14.58	14.68	14.23	14.31	751600
2003-08-06	14.21	14.31	13.88	14.00	938200
2003-08-07	14.01	14.05	13.52	13.62	1043000
2003-08-08	13.82	13.91	13.48	13.66	987600
2003-08-11	13.66	14.04	13.62	13.98	521600
2003-08-12	14.03	14.58	13.98	14.46	889400
2003-08-13	14.49	14.86	14.42	14.54	721400
2003-08-14	14.53	14.94	14.23	14.60	942600
2003-08-15	14.53	15.00	14.51	14.84	249000
2003-08-18	14.83	15.99	14.74	15.95	1492200
2003-08-19	15.96	16.15	15.71	16.01	1293800
2003-08-20	16.00	16.00	15.74	15.94	800400
2003-08-21	16.03	16.04	15.65	15.95	755600
2003-08-22	16.23	16.45	16.00	16.04	2076200
2003-08-25	16.04	16.09	15.57	15.75	698600
2003-08-26	15.58	15.70	15.38	15.66	718000
2003-08-27	15.60	16.23	15.47	16.09	875200
2003-08-28	16.17	16.18	15.71	16.00	930600
2003-08-29	15.87	16.22	15.85	16.12	379000
2003-09-02	16.23	16.41	15.99	15.99	1025400
2003-09-03	16.17	16.27	15.95	15.95	860800
2003-09-04	16.00	17.30	15.98	17.20	1828400
2003-09-05	17.17	17.55	16.98	17.30	1066600
2003-09-08	17.48	18.45	17.46	18.17	1873600
2003-09-09	18.20	18.38	17.87	18.30	1813800
2003-09-10	17.53	17.65	17.24	17.38	2262200
2003-09-11	17.44	17.58	16.76	17.51	1353800
2003-09-12	17.42	17.67	17.22	17.54	550200
2003-09-15	17.51	17.84	17.23	17.59	689600
2003-09-16	17.59	18.31	17.59	18.31	600400
2003-09-17	18.31	18.33	17.97	18.25	709200
2003-09-18	18.10	18.48	18.01	18.37	710400
2003-09-19	18.30	18.68	18.23	18.65	777200
2003-09-22	18.12	18.14	17.63	17.79	851800
2003-09-23	17.94	18.78	17.94	18.65	1479600
2003-09-24	18.63	18.63	17.50	17.52	899400
2003-09-25	17.71	17.93	17.21	17.28	809000
2003-09-26	17.14	17.55	16.95	17.15	994800
2003-09-29	17.16	17.63	17.16	17.30	871800
2003-09-30	17.14	17.24	16.62	16.62	902200
2003-10-01	16.65	17.13	16.65	17.11	961600
2003-10-02	17.11	17.53	16.66	17.02	1029200
2003-10-03	17.53	18.71	17.51	18.50	1210800
2003-10-06	18.51	18.73	18.18	18.47	714400
2003-10-07	18.38	19.98	18.33	19.84	1871000
2003-10-08	19.68	19.75	19.01	19.30	1003200
2003-10-09	19.75	19.75	18.91	19.24	1051600
2003-10-10	19.29	19.35	18.90	19.01	399200
2003-10-13	19.09	19.61	19.09	19.59	1481400
2003-10-14	19.50	20.96	19.45	20.95	2739400
2003-10-15	21.34	21.38	20.07	20.15	1618800
2003-10-16	20.06	20.13	19.82	20.01	1104600
2003-10-17	19.95	20.24	19.21	19.29	883400
2003-10-20	19.28	19.44	18.69	19.05	888000
2003-10-21	19.23	20.35	19.17	20.13	655600
2003-10-22	20.00	20.00	19.06	19.13	1359800
2003-10-23	18.38	18.40	16.78	17.15	4084400
2003-10-24	17.04	17.24	16.75	16.95	1512800
2003-10-27	17.00	18.12	17.00	17.70	1995600
2003-10-28	18.13	18.76	17.90	18.76	1573400
2003-10-29	18.58	19.12	18.51	19.00	837200
2003-10-30	19.45	19.46	17.75	17.77	2158600
2003-10-31	17.75	17.97	17.40	17.47	959200
2003-11-03	17.75	18.81	17.67	18.76	1779400
2003-11-04	18.76	18.84	18.38	18.43	1369400
2003-11-05	18.39	18.61	17.93	18.58	1394200
2003-11-06	18.58	19.03	18.27	18.73	887600
2003-11-07	18.86	19.05	18.48	18.67	752200
2003-11-10	18.63	18.64	17.75	17.77	999200
2003-11-11	17.74	18.13	17.35	17.86	844000
2003-11-12	17.80	18.60	17.80	18.55	735600
2003-11-13	18.45	18.75	18.02	18.40	713600
2003-11-14	18.49	18.53	17.23	17.66	895000
2003-11-17	17.31	17.43	16.68	16.96	997800
2003-11-18	17.19	17.75	17.08	17.08	847800
2003-11-19	17.11	17.30	16.94	17.19	405000
2003-11-20	17.03	17.54	16.65	16.84	982800
2003-11-21	16.86	17.32	16.64	17.15	978600
2003-11-24	17.41	18.08	17.30	18.08	1058400
2003-11-25	18.20	18.23	17.78	18.03	1005600
2003-11-26	18.10	18.35	17.79	18.11	557000
2003-11-28	18.01	18.20	17.91	18.11	239400
2003-12-01	18.36	18.80	18.13	18.44	735200
2003-12-02	18.40	18.91	18.30	18.63	767000
2003-12-03	18.64	19.01	17.89	17.90	816600
2003-12-04	17.89	17.94	16.67	17.23	1537800
2003-12-05	16.72	17.58	16.63	17.36	1082400
2003-12-08	17.34	17.43	16.87	17.29	701000
2003-12-09	17.30	17.50	16.30	16.44	928600
2003-12-10	16.42	16.83	15.46	15.71	1977600
2003-12-11	15.64	17.43	15.64	17.30	3063600
2003-12-12	17.23	17.37	16.58	16.93	968600
2003-12-15	17.53	17.65	16.18	16.29	986200
2003-12-16	16.20	16.79	15.80	16.55	1166200
2003-12-17	16.59	16.66	16.19	16.41	751000
2003-12-18	16.45	16.95	16.41	16.60	1075400
2003-12-19	16.77	16.79	16.22	16.25	922200
2003-12-22	16.27	16.32	15.95	16.15	930800
2003-12-23	16.14	16.84	16.14	16.60	664400
2003-12-24	16.58	16.64	16.45	16.58	177400
2003-12-26	16.64	16.72	16.57	16.62	120000
2003-12-29	16.63	17.08	16.63	17.04	496000
2003-12-30	17.08	17.20	16.80	16.88	646800
2003-12-31	16.93	17.13	16.66	16.73	463000
2004-01-02	16.75	17.16	16.63	16.68	466400
2004-01-05	16.77	17.34	16.72	17.29	844000
2004-01-06	17.17	17.57	16.98	16.99	627800
2004-01-07	17.00	17.45	16.80	17.45	483000
2004-01-08	17.47	17.66	17.05	17.34	871400
2004-01-09	17.28	17.28	16.68	16.72	2435400
2004-01-12	16.38	16.53	15.58	16.53	3804200
2004-01-13	16.54	16.63	15.87	16.01	1474600
2004-01-14	16.25	16.72	16.18	16.60	1686600
2004-01-15	16.47	16.94	16.15	16.15	1795800
2004-01-16	16.35	16.38	15.80	16.03	1291000
2004-01-20	16.01	16.60	16.00	16.19	2084000
2004-01-21	16.23	16.25	15.38	15.38	1668000
2004-01-22	15.57	15.71	15.06	15.58	2464000
2004-01-23	14.70	15.59	14.37	15.40	8378400
2004-01-26	15.88	16.13	14.98	15.37	2327800
2004-01-27	15.38	15.38	14.95	15.05	1489000
2004-01-28	15.18	15.28	14.59	14.59	1589200
2004-01-29	14.75	15.13	14.50	14.79	2216000
2004-01-30	14.74	15.15	14.58	14.75	976600
2004-02-02	14.70	15.03	14.55	14.59	1016000
2004-02-03	14.58	14.69	14.05	14.14	1798200
2004-02-04	14.03	14.08	13.61	13.61	2078600
2004-02-05	13.73	14.00	13.54	13.84	2249600
2004-02-06	14.43	15.18	14.32	15.04	2150200
2004-02-09	15.17	15.26	14.69	14.73	1268200
2004-02-10	14.76	14.85	14.32	14.60	1092600
2004-02-11	14.55	14.85	14.45	14.67	939200
2004-02-12	14.70	14.80	14.42	14.55	1008600
2004-02-13	14.62	15.04	14.28	14.28	1526600
2004-02-17	14.50	15.08	14.45	15.08	1152200
2004-02-18	15.02	15.37	14.98	15.12	1774800
2004-02-19	15.39	15.43	14.42	14.50	1657400
2004-02-20	14.48	14.75	14.00	14.41	1828600
2004-02-23	14.49	14.51	13.98	14.27	1558000
2004-02-24	14.23	14.49	13.90	14.08	687000
2004-02-25	14.10	14.23	13.94	14.01	811400
2004-02-26	14.00	14.92	13.70	14.82	1641600
2004-02-27	14.88	14.92	14.59	14.74	1655600
2004-03-01	14.65	15.14	14.57	15.13	947800
2004-03-02	15.09	15.14	14.80	14.81	840600
2004-03-03	14.80	14.83	14.41	14.80	1104800
2004-03-04	14.79	15.33	14.79	15.18	770400
2004-03-05	15.03	15.35	14.95	15.15	1086600
2004-03-08	15.28	15.63	14.77	14.80	1365000
2004-03-09	14.77	14.83	14.52	14.62	1193200
2004-03-10	14.58	14.80	14.47	14.56	1114600
2004-03-11	14.46	14.74	14.29	14.62	2126000
2004-03-12	14.71	14.94	14.23	14.38	2536800
2004-03-15	14.29	14.39	14.00	14.23	1270800
2004-03-16	14.23	14.63	14.14	14.33	1059800
2004-03-17	14.38	14.75	14.33	14.72	909400
2004-03-18	14.75	14.93	14.53	14.80	1139600
2004-03-19	14.88	14.88	14.22	14.30	1001400
2004-03-22	14.21	14.46	13.99	14.27	1088200
2004-03-23	14.41	14.50	13.76	13.99	877800
2004-03-24	13.98	14.24	13.78	14.14	842400
2004-03-25	14.26	14.50	14.23	14.40	914600
2004-03-26	14.40	14.65	14.25	14.37	698800
2004-03-29	14.45	14.63	14.37	14.54	546400
2004-03-30	14.55	14.75	14.43	14.67	365400
2004-03-31	14.58	14.93	14.43	14.62	462600
2004-04-01	14.66	14.88	14.58	14.72	820000
2004-04-02	14.95	15.62	14.85	15.15	1878000
2004-04-05	15.13	15.22	14.91	15.20	737800
2004-04-06	14.90	14.90	14.64	14.75	792400
2004-04-07	14.74	14.93	14.65	14.85	969000
2004-04-08	15.20	16.45	15.12	15.92	2152200
2004-04-12	16.05	16.57	15.91	16.21	1127400
2004-04-13	16.27	16.33	15.33	15.49	981200
2004-04-14	15.43	15.74	15.35	15.51	843600
2004-04-15	15.68	15.68	14.96	15.10	557400
2004-04-16	15.01	15.15	14.69	14.78	1127400
2004-04-19	14.75	15.11	14.45	15.03	1879600
2004-04-20	15.01	15.25	14.50	14.53	278400
2004-04-21	15.10	16.43	15.07	15.85	2461000
2004-04-22	14.88	15.00	14.40	14.51	3146400
2004-04-23	14.46	14.91	14.36	14.72	862600
2004-04-26	14.65	14.87	13.95	13.98	1393200
2004-04-27	13.98	14.02	13.37	13.37	1483800
2004-04-28	13.38	13.47	12.92	12.99	1075400
2004-04-29	12.91	13.17	12.64	12.73	976000
2004-04-30	12.73	13.00	12.25	12.32	1485400
2004-05-03	12.38	12.43	12.07	12.32	2351400
2004-05-04	12.35	13.38	12.35	13.20	1348600
2004-05-05	13.29	13.64	13.04	13.26	1261400
2004-05-06	13.10	13.72	12.95	13.45	1212800
2004-05-07	13.45	13.80	13.40	13.68	1183800
2004-05-10	12.85	13.38	12.65	13.05	1585400
2004-05-11	13.15	13.56	13.07	13.53	663400
2004-05-12	13.39	13.49	12.83	13.23	835800
2004-05-13	13.28	13.56	13.01	13.24	1018600
2004-05-14	13.18	13.33	12.83	12.94	593200
2004-05-17	12.69	12.86	12.52	12.58	592800
2004-05-18	12.86	12.99	12.66	12.97	523000
2004-05-19	13.05	13.38	12.83	12.92	630800
2004-05-20	12.96	13.05	12.63	12.65	486200
2004-05-21	12.83	13.09	12.76	12.97	609000
2004-05-24	13.13	13.27	13.05	13.18	464200
2004-05-25	13.16	13.75	12.97	13.71	807600
2004-05-26	13.66	13.90	13.38	13.78	554200
2004-05-27	13.85	13.94	13.44	13.65	746600
2004-05-28	13.62	13.80	13.46	13.78	420000
2004-06-01	13.72	13.82	13.49	13.63	518800
2004-06-02	13.60	13.69	13.20	13.38	651400
2004-06-03	13.32	13.32	12.62	12.66	943400
2004-06-04	12.99	13.24	12.87	13.01	583200
2004-06-07	13.06	13.50	13.06	13.50	427400
2004-06-08	13.41	13.49	13.30	13.42	210400
2004-06-09	13.31	13.39	13.19	13.25	742000
2004-06-10	13.33	13.33	12.82	12.97	679200
2004-06-14	12.94	13.00	12.25	12.48	922200
2004-06-15	12.59	12.95	12.56	12.81	456800
2004-06-16	12.89	12.90	12.47	12.57	494000
2004-06-17	12.44	12.59	11.98	12.04	945000
2004-06-18	11.94	12.39	11.89	12.37	1369000
2004-06-21	12.38	12.46	12.05	12.08	579400
2004-06-22	12.11	12.32	12.07	12.32	872800
2004-06-23	12.19	12.43	12.12	12.33	797000
2004-06-24	12.30	12.43	12.05	12.08	550200
2004-06-25	12.07	12.43	12.07	12.27	702200
2004-06-28	12.23	12.32	12.01	12.08	469000
2004-06-29	12.02	12.44	12.02	12.31	542000
2004-06-30	12.32	12.50	12.09	12.45	426000
2004-07-01	12.28	12.60	11.93	12.08	1012200
2004-07-02	12.00	12.20	11.30	11.53	1032000
2004-07-06	11.35	11.40	10.94	11.01	990200
2004-07-07	10.97	11.35	10.78	10.84	898600
2004-07-08	10.88	11.21	10.72	11.06	1329000
2004-07-09	11.14	11.44	11.10	11.43	775200
2004-07-12	11.25	11.65	11.14	11.63	1426200
2004-07-13	11.64	11.64	11.33	11.39	701600
2004-07-14	11.20	11.33	11.03	11.11	784200
2004-07-15	11.11	11.52	11.11	11.37	572000
2004-07-16	11.45	11.49	10.86	10.91	1052400
2004-07-19	11.00	11.01	10.69	10.74	1011200
2004-07-20	10.81	11.05	10.55	11.02	1335400
2004-07-21	11.12	11.12	10.59	10.61	1473400
2004-07-22	9.98	10.06	8.97	9.96	5673400
2004-07-23	9.94	10.15	9.65	9.67	1361600
2004-07-26	9.70	9.95	9.39	9.61	687600
2004-07-27	9.56	9.79	9.34	9.76	772000
2004-07-28	9.70	9.70	9.35	9.52	1333800
2004-07-29	9.58	10.06	9.55	10.06	777000
2004-07-30	10.10	10.20	9.85	10.09	524400
2004-08-02	9.97	10.37	9.96	10.17	660000
2004-08-03	10.18	10.18	9.59	9.63	841200
2004-08-04	9.58	9.64	9.10	9.45	1891600
2004-08-05	9.38	9.54	9.27	9.31	438000
2004-08-06	9.08	9.30	9.03	9.16	663800
2004-08-09	9.06	9.26	8.76	8.83	654200
2004-08-10	8.78	9.00	8.74	8.99	628200
2004-08-11	8.70	9.08	8.33	9.08	1338800
2004-08-12	8.96	9.04	8.63	8.69	1333600
2004-08-13	8.80	8.83	8.63	8.80	487800
2004-08-16	8.85	9.02	8.83	8.95	401800
2004-08-17	9.07	9.48	9.00	9.42	742400
2004-08-18	9.28	10.22	9.27	10.05	1597000
2004-08-19	10.02	10.05	9.89	9.99	529800
2004-08-20	10.06	10.38	9.98	10.34	753800
2004-08-23	10.43	10.71	10.28	10.44	1262400
2004-08-24	10.56	10.57	9.80	10.14	1060400
2004-08-25	10.11	10.41	9.88	10.22	832200
2004-08-26	10.21	10.22	9.95	10.00	930000
2004-08-27	10.05	10.24	9.95	10.23	437200
2004-08-30	10.18	10.25	9.93	9.95	730200
2004-08-31	9.93	10.08	9.84	10.04	1641800
2004-09-01	10.00	10.43	9.93	10.05	830200
2004-09-02	10.05	10.29	9.96	10.27	796000
2004-09-03	10.10	10.18	9.38	9.54	1097600
2004-09-07	9.62	9.76	9.39	9.58	1096000
2004-09-08	9.56	9.56	9.19	9.31	2063600
2004-09-09	9.50	9.58	9.26	9.51	1563800
2004-09-10	9.45	10.39	9.39	10.24	2069800
2004-09-13	10.21	11.36	10.19	11.22	2312800
2004-09-14	11.15	11.44	11.05	11.43	1449800
2004-09-15	11.29	11.29	10.59	10.61	1946000
2004-09-16	10.65	10.90	10.57	10.68	889600
2004-09-17	10.89	10.94	10.64	10.85	1265600
2004-09-20	10.72	11.40	10.71	11.16	1513600
2004-09-21	10.69	10.97	10.56	10.75	3184600
2004-09-22	10.63	10.66	10.15	10.15	1756000
2004-09-23	10.15	10.54	10.13	10.33	1390600
2004-09-24	10.35	10.40	10.08	10.08	933800
2004-09-27	10.03	10.20	9.92	10.02	951800
2004-09-28	10.08	10.19	9.70	9.91	1006400
2004-09-29	9.85	10.30	9.85	10.16	703600
2004-09-30	10.17	10.53	10.07	10.22	660200
2004-10-01	10.36	10.93	10.36	10.90	823800
2004-10-04	10.95	11.23	10.92	11.00	770400
2004-10-05	10.94	11.05	10.66	10.78	854800
2004-10-06	10.83	10.83	10.44	10.78	726800
2004-10-07	10.73	10.96	10.49	10.53	637600
2004-10-08	10.42	10.50	9.95	10.02	943800
2004-10-11	10.08	10.13	9.63	10.09	1037600
2004-10-12	9.90	10.18	9.70	10.12	709800
2004-10-13	10.32	10.67	10.28	10.40	886400
2004-10-14	10.40	10.43	9.95	9.98	568400
2004-10-15	9.96	10.03	9.78	9.89	564200
2004-10-18	9.86	10.21	9.75	10.15	458200
2004-10-19	10.36	10.65	10.28	10.36	771200
2004-10-20	10.29	11.38	10.29	11.04	2460200
2004-10-21	10.41	11.03	9.80	9.88	5257200
2004-10-22	10.01	10.08	9.74	9.94	1577400
2004-10-25	9.85	10.55	9.84	10.28	1361200
2004-10-26	10.21	10.45	10.09	10.41	839400
2004-10-27	10.43	10.86	10.39	10.70	1214600
2004-10-28	10.80	10.87	10.53	10.60	769000
2004-10-29	10.60	10.77	10.47	10.70	637400
2004-11-01	10.68	10.83	10.56	10.76	352600
2004-11-02	10.82	10.91	10.50	10.66	569600
2004-11-03	11.00	11.05	10.47	10.55	766200
2004-11-04	10.55	10.90	10.46	10.72	625000
2004-11-05	10.78	11.25	10.78	11.20	1169200
2004-11-08	11.08	11.50	11.05	11.20	1141800
2004-11-09	11.24	11.29	11.01	11.12	385200
2004-11-10	11.09	11.14	10.58	10.74	1057400
2004-11-11	10.82	10.92	10.71	10.74	873000
2004-11-12	10.70	10.79	10.45	10.60	1405000
2004-11-15	10.17	10.81	10.01	10.55	1753200
2004-11-16	10.50	10.65	10.27	10.35	1086000
2004-11-17	10.46	10.76	10.36	10.55	2442800
2004-11-18	10.58	10.95	10.43	10.92	997200
2004-11-19	10.74	10.91	10.45	10.45	743200
2004-11-22	10.43	10.48	10.28	10.41	660600
2004-11-23	10.40	10.50	10.10	10.21	718000
2004-11-24	10.11	10.41	10.11	10.20	352400
2004-11-26	10.24	10.27	10.16	10.27	163800
2004-11-29	10.35	10.57	10.10	10.22	800000
2004-11-30	10.13	10.28	9.87	9.87	818800
2004-12-01	10.01	10.45	9.88	10.42	627800
2004-12-02	10.39	10.66	10.15	10.15	893600
2004-12-03	10.30	10.49	10.11	10.17	895000
2004-12-06	10.10	10.32	9.99	10.28	783400
2004-12-07	10.30	10.30	9.98	10.05	1215400
2004-12-08	10.15	10.15	9.90	9.98	913000
2004-12-09	9.81	9.90	9.54	9.68	1429000
2004-12-10	9.70	9.81	9.51	9.57	1124800
2004-12-13	9.74	9.74	9.48	9.55	759000
2004-12-14	9.60	9.65	9.48	9.55	1243000
2004-12-15	9.38	9.62	9.25	9.56	991200
2004-12-16	9.50	9.65	9.44	9.53	814000
2004-12-17	9.54	9.61	9.38	9.47	700400
2004-12-20	9.54	9.61	9.07	9.16	842800
2004-12-21	9.25	9.32	9.09	9.18	937000
2004-12-22	9.25	9.44	9.21	9.29	810800
2004-12-23	9.30	9.33	9.25	9.27	429400
2004-12-27	9.34	9.40	9.18	9.35	608600
2004-12-28	9.25	9.47	9.25	9.47	555400
2004-12-29	9.46	9.67	9.44	9.67	635000
2004-12-30	9.59	9.85	9.59	9.80	757000
2004-12-31	9.80	9.90	9.80	9.89	629000
2005-01-03	9.90	9.90	9.46	9.49	685800
2005-01-04	9.55	9.57	8.87	8.91	886000
2005-01-05	8.85	8.94	8.51	8.57	1440400
2005-01-06	8.71	8.83	8.55	8.70	1502000
2005-01-07	8.80	8.80	8.52	8.64	759200
2005-01-10	8.60	8.83	8.57	8.66	1150400
2005-01-11	8.64	8.68	8.24	8.48	3375000
2005-01-12	8.74	8.76	8.44	8.57	2471200
2005-01-13	8.68	8.70	8.50	8.66	1234600
2005-01-14	8.80	8.93	8.71	8.76	1070000
2005-01-18	8.83	8.99	8.63	8.92	903600
2005-01-19	8.98	9.02	8.77	8.82	1126600
2005-01-20	8.74	8.90	8.69	8.73	900000
2005-01-21	8.79	8.84	8.63	8.65	1092200
2005-01-24	8.73	8.73	8.53	8.59	854000
2005-01-25	8.68	8.98	8.65	8.71	855800
2005-01-26	8.69	9.21	8.68	9.16	1266600
2005-01-27	8.91	9.05	8.63	8.84	3068800
2005-01-28	8.85	9.05	8.63	8.74	1147800
2005-01-31	8.87	9.18	8.76	9.15	1546400
2005-02-01	9.06	9.36	9.06	9.32	845800
2005-02-02	9.32	9.50	9.23	9.39	1096600
2005-02-03	9.33	9.37	9.12	9.35	1232600
2005-02-04	9.35	9.87	9.31	9.87	1298400
2005-02-07	9.78	9.86	9.53	9.61	735000
2005-02-08	9.66	9.99	9.59	9.89	678400
2005-02-09	9.79	9.93	9.58	9.66	1001000
2005-02-10	10.10	10.19	9.91	10.15	1663000
2005-02-11	10.06	10.53	9.99	10.36	835600
2005-02-14	10.29	10.53	10.16	10.53	854600
2005-02-15	10.44	11.00	10.44	10.60	1492200
2005-02-16	10.66	10.79	10.43	10.60	869200
2005-02-17	10.69	10.70	10.13	10.17	976800
2005-02-18	10.20	10.20	9.95	9.99	1051000
2005-02-22	10.11	10.39	9.94	10.07	1416200
2005-02-23	10.13	10.26	9.98	9.99	1247600
2005-02-24	9.94	10.20	9.94	10.17	1121600
2005-02-25	10.19	10.73	10.17	10.64	1449800
2005-02-28	10.71	10.98	10.49	10.62	1206600
2005-03-01	10.59	11.05	10.59	10.98	1257800
2005-03-02	10.78	11.16	10.70	10.76	991400
2005-03-03	10.77	10.83	10.46	10.64	670600
2005-03-04	10.72	10.83	10.48	10.61	744600
2005-03-07	10.54	10.99	10.54	10.80	375600
2005-03-08	10.72	10.94	10.55	10.55	540000
2005-03-09	10.51	10.75	10.46	10.55	702600
2005-03-10	10.64	10.90	10.54	10.76	726000
2005-03-11	10.78	10.81	10.37	10.43	879400
2005-03-14	10.45	10.73	10.45	10.73	1181200
2005-03-15	10.75	10.90	10.62	10.67	1229400
2005-03-16	10.58	10.86	10.46	10.54	958800
2005-03-17	10.55	10.60	10.45	10.50	497600
2005-03-18	10.52	10.54	10.18	10.19	943600
2005-03-21	10.21	10.54	10.15	10.46	924800
2005-03-22	10.45	10.64	10.28	10.29	390800
2005-03-23	10.25	10.60	10.25	10.32	451600
2005-03-24	10.30	10.47	10.28	10.29	252600
2005-03-28	10.34	10.44	10.21	10.28	601600
2005-03-29	10.27	10.39	10.18	10.19	526200
2005-03-30	10.24	10.52	10.24	10.39	515800
2005-03-31	10.43	10.55	10.29	10.45	708000
2005-04-01	10.56	10.72	10.44	10.56	776200
2005-04-04	10.59	10.67	10.46	10.61	495400
2005-04-05	10.67	10.78	10.53	10.56	455200
2005-04-06	10.65	10.85	10.65	10.68	678600
2005-04-07	10.67	10.80	10.65	10.74	408200
2005-04-08	10.71	10.84	10.65	10.66	335200
2005-04-11	10.65	10.71	10.50	10.52	334600
2005-04-12	10.48	10.53	10.25	10.42	778200
2005-04-13	10.40	10.44	10.11	10.11	865400
2005-04-14	10.10	10.27	9.92	9.94	892800
2005-04-15	9.92	9.96	9.71	9.84	1766200
2005-04-18	9.74	9.96	9.68	9.96	1452200
2005-04-19	9.93	10.50	9.91	10.41	1144600
2005-04-20	10.48	10.52	9.66	9.86	1184000
2005-04-21	10.25	12.08	10.25	11.09	6203600
2005-04-22	10.81	11.15	10.81	10.96	2131200
2005-04-25	11.01	11.10	10.91	11.03	1249800
2005-04-26	11.01	11.33	10.95	11.02	934000
2005-04-27	10.98	11.29	10.93	11.08	808200
2005-04-28	11.00	11.30	11.00	11.01	1009000
2005-04-29	11.01	11.26	10.55	10.88	1387200
2005-05-02	10.85	11.07	10.85	10.99	574200
2005-05-03	10.90	11.12	10.75	10.79	538200
2005-05-04	10.78	11.37	10.78	11.24	821600
2005-05-05	11.20	11.38	11.12	11.15	937800
2005-05-06	11.15	11.35	11.13	11.29	450200
2005-05-09	11.25	11.36	11.18	11.27	289200
2005-05-10	11.19	11.62	11.18	11.37	988600
2005-05-11	11.43	11.46	11.08	11.30	800000
2005-05-12	11.27	11.68	11.27	11.67	1423400
2005-05-13	11.60	12.08	11.60	11.86	1331600
2005-05-16	11.86	12.15	11.86	12.02	729000
2005-05-17	11.92	12.13	11.88	12.05	1042400
2005-05-18	12.08	12.32	11.94	12.21	547000
2005-05-19	12.01	12.32	11.95	12.08	867200
2005-05-20	12.01	12.10	11.86	12.07	602200
2005-05-23	12.02	12.14	11.90	12.01	499800
2005-05-24	11.93	12.13	11.86	12.11	377600
2005-05-25	12.04	12.06	11.83	11.87	376200
2005-05-26	11.89	12.23	11.89	12.14	367600
2005-05-27	12.17	12.17	11.79	11.88	1620400
2005-05-31	11.81	12.11	11.79	11.91	1024400
2005-06-01	11.83	12.35	11.83	12.09	778000
2005-06-02	12.08	12.38	12.08	12.25	1015400
2005-06-03	12.20	12.25	11.94	11.97	508400
2005-06-06	11.99	12.13	11.84	12.10	801200
2005-06-07	12.13	12.19	11.91	11.95	926400
2005-06-08	11.95	12.21	11.91	12.03	497800
2005-06-09	12.00	12.35	11.87	12.32	974600
2005-06-10	12.37	12.38	11.93	12.07	653400
2005-06-13	11.33	11.95	11.33	11.44	2326400
2005-06-14	11.41	11.50	11.36	11.45	874200
2005-06-15	11.48	11.52	10.94	11.23	2102400
2005-06-16	11.33	11.36	11.10	11.14	756600
2005-06-17	11.24	11.24	10.80	10.91	1916200
2005-06-20	10.83	10.84	10.70	10.72	885000
2005-06-21	10.70	10.97	10.70	10.86	1027400
2005-06-22	11.35	11.40	11.13	11.29	1023200
2005-06-23	11.27	11.42	11.01	11.03	776400
2005-06-24	11.04	11.07	10.82	11.00	785200
2005-06-27	10.99	11.02	10.78	10.80	541000
2005-06-28	10.84	10.95	10.81	10.93	429200
2005-06-29	10.93	10.96	10.77	10.86	336000
2005-06-30	10.93	10.99	10.75	10.79	407800
2005-07-01	10.81	10.91	10.73	10.81	282600
2005-07-05	10.80	10.91	10.67	10.83	1215200
2005-07-06	10.83	11.06	10.75	10.86	655400
2005-07-07	10.72	10.89	10.54	10.83	623200
2005-07-08	10.84	11.28	10.84	11.16	774200
2005-07-11	11.12	11.59	11.12	11.49	1079400
2005-07-12	11.47	11.77	11.43	11.63	537200
2005-07-13	11.64	11.77	11.41	11.64	402800
2005-07-14	11.74	11.88	11.56	11.65	534600
2005-07-15	11.57	11.66	11.41	11.61	348400
2005-07-18	11.60	11.71	11.44	11.55	330800
2005-07-19	11.58	11.71	11.57	11.65	680600
2005-07-20	11.60	11.75	11.43	11.65	632800
2005-07-21	11.68	12.05	11.30	11.71	1529600
2005-07-22	10.83	11.25	10.78	11.17	1796200
2005-07-25	11.17	11.34	11.10	11.22	597200
2005-07-26	11.28	11.52	11.22	11.48	486400
2005-07-27	11.50	11.70	11.24	11.56	647800
2005-07-28	11.67	11.68	11.51	11.60	661200
2005-07-29	11.58	11.70	11.49	11.59	427000
2005-08-01	11.66	11.66	11.33	11.49	391600
2005-08-02	11.47	11.79	11.47	11.60	476600
2005-08-03	11.51	11.55	11.36	11.53	337400
2005-08-04	11.48	11.48	11.20	11.26	295600
2005-08-05	11.24	11.33	11.11	11.25	458400
2005-08-08	11.25	11.33	11.00	11.03	407800
2005-08-09	11.13	11.14	10.95	11.01	360800
2005-08-10	11.07	11.10	10.86	10.93	626600
2005-08-11	10.90	11.20	10.87	10.92	537800
2005-08-12	10.87	10.94	10.50	10.65	815600
2005-08-15	10.62	11.23	10.62	11.19	1366800
2005-08-16	11.15	11.15	10.75	10.76	496800
2005-08-17	10.75	10.95	10.75	10.76	358400
2005-08-18	10.75	10.76	10.60	10.66	329600
2005-08-19	10.64	10.87	10.63	10.78	397800
2005-08-22	10.75	10.93	10.65	10.86	541400
2005-08-23	10.85	10.96	10.73	10.88	380800
2005-08-24	10.87	11.11	10.85	10.91	760200
2005-08-25	10.92	11.06	10.74	10.79	397000
2005-08-26	10.80	10.80	10.55	10.69	345000
2005-08-29	10.62	10.91	10.50	10.91	290800
2005-08-30	10.88	10.98	10.75	10.92	407000
2005-08-31	10.93	11.11	10.87	11.07	500000
2005-09-01	11.07	11.13	10.69	10.77	567600
2005-09-02	10.71	10.80	10.61	10.63	426200
2005-09-06	10.68	10.98	10.68	10.89	360800
2005-09-07	10.87	10.91	10.64	10.73	626800
2005-09-08	10.69	10.82	10.63	10.75	709400
2005-09-09	10.74	11.23	10.74	11.19	709200
2005-09-12	11.15	11.62	11.13	11.54	865400
2005-09-13	11.46	11.65	11.43	11.53	429200
2005-09-14	11.54	11.70	11.36	11.43	380600
2005-09-15	11.46	11.51	11.33	11.36	391800
2005-09-16	11.40	11.68	11.23	11.61	809800
2005-09-19	11.65	11.75	11.41	11.46	253000
2005-09-20	11.50	11.65	11.30	11.36	407600
2005-09-21	11.35	11.35	10.71	10.83	615200
2005-09-22	10.81	10.94	10.68	10.85	420800
2005-09-23	10.83	10.93	10.78	10.86	438800
2005-09-26	10.93	11.02	10.66	10.73	567200
2005-09-27	10.70	10.73	10.45	10.58	513000
2005-09-28	10.58	10.70	10.50	10.54	359400
2005-09-29	10.53	10.83	10.48	10.75	503600
2005-09-30	10.75	10.89	10.75	10.87	504000
2005-10-03	10.90	10.90	10.70	10.71	518200
2005-10-04	10.73	10.76	10.49	10.50	403400
2005-10-05	10.45	10.65	10.39	10.40	437800
2005-10-06	10.40	10.69	10.30	10.43	483000
2005-10-07	10.46	10.65	10.35	10.36	647600
2005-10-10	10.42	10.54	10.20	10.40	552000
2005-10-11	10.42	10.50	9.54	9.57	1439400
2005-10-12	9.53	9.76	9.40	9.62	905400
2005-10-13	9.59	9.86	9.58	9.77	655000
2005-10-14	9.91	9.91	9.70	9.80	409200
2005-10-17	9.85	9.97	9.71	9.90	593400
2005-10-18	9.90	10.00	9.73	9.92	450400
2005-10-19	9.85	10.41	9.52	10.34	1502400
2005-10-20	10.24	10.38	9.84	10.30	1224400
2005-10-21	10.25	10.70	10.25	10.39	836600
2005-10-24	10.42	10.91	10.42	10.91	700600
2005-10-25	10.87	10.87	10.46	10.67	821400
2005-10-26	10.70	10.72	10.39	10.42	272600
2005-10-27	10.37	10.37	10.13	10.13	277200
2005-10-28	10.13	10.17	9.88	10.16	461600
2005-10-31	10.18	10.63	10.18	10.56	623600
2005-11-01	10.49	10.59	10.25	10.35	358800
2005-11-02	10.29	10.58	10.29	10.50	397600
2005-11-03	10.50	10.67	10.43	10.56	776000
2005-11-04	10.55	10.58	10.37	10.50	800400
2005-11-07	10.54	10.54	10.36	10.53	462400
2005-11-08	10.48	10.53	10.24	10.45	404400
2005-11-09	10.53	10.63	10.38	10.50	380600
2005-11-10	10.53	10.59	10.19	10.51	391000
2005-11-11	10.49	10.56	10.17	10.33	709800
2005-11-14	10.84	10.88	10.31	10.48	1249000
2005-11-15	10.48	10.64	10.43	10.46	617200
2005-11-16	10.46	10.70	10.28	10.39	401400
2005-11-17	10.43	10.62	10.43	10.50	628400
2005-11-18	10.55	10.94	10.48	10.60	1467400
2005-11-21	10.58	10.81	10.51	10.78	669600
2005-11-22	10.77	10.85	10.68	10.78	437400
2005-11-23	10.76	10.92	10.72	10.79	1450200
2005-11-25	10.63	10.87	10.63	10.81	146200
2005-11-28	10.82	10.83	10.52	10.56	308600
2005-11-29	10.61	10.70	10.48	10.60	300200
2005-11-30	10.61	11.00	10.59	10.91	762200
2005-12-01	10.97	12.04	10.97	12.03	1607800
2005-12-02	12.03	12.41	11.99	12.00	987800
2005-12-05	12.00	12.05	11.73	11.99	993400
2005-12-06	12.09	12.20	11.98	12.01	538800
2005-12-07	12.00	12.23	11.98	11.99	483000
2005-12-08	11.93	12.13	11.78	11.89	498600
2005-12-09	11.90	12.05	11.80	12.01	268400
2005-12-12	12.04	12.13	11.99	12.03	499600
2005-12-13	12.02	12.13	11.93	11.93	474000
2005-12-14	11.93	12.08	11.80	11.94	613600
2005-12-15	11.94	12.20	11.58	11.65	765600
2005-12-16	11.69	11.85	11.38	11.48	1091400
2005-12-19	11.43	11.54	11.18	11.39	837600
2005-12-20	11.32	11.62	11.25	11.50	514800
2005-12-21	11.49	11.70	11.45	11.57	445800
2005-12-22	11.54	11.67	11.40	11.60	373800
2005-12-23	11.55	11.91	11.41	11.67	436600
2005-12-27	11.74	11.75	11.43	11.58	586800
2005-12-28	11.57	11.83	11.56	11.77	436400
2005-12-29	11.77	11.92	11.75	11.84	622800
2005-12-30	11.80	12.03	11.73	11.91	623600
2006-01-03	11.95	12.75	11.95	12.66	1241600
2006-01-04	12.56	12.97	12.43	12.91	1577800
2006-01-05	12.91	12.99	12.80	12.90	422600
2006-01-06	13.00	13.49	12.91	13.49	540800
2006-01-09	13.49	14.14	13.42	13.90	897200
2006-01-10	13.80	13.93	13.63	13.92	949200
2006-01-11	13.87	14.14	13.82	14.08	589600
2006-01-12	12.96	13.60	12.94	13.39	1298200
2006-01-13	13.31	13.68	13.26	13.50	623600
2006-01-17	13.45	13.56	13.26	13.42	407000
2006-01-18	13.26	13.36	13.12	13.27	797400
2006-01-19	13.37	13.84	13.32	13.72	410000
2006-01-20	13.77	13.77	13.15	13.16	439600
2006-01-23	13.21	13.21	12.86	12.98	501000
2006-01-24	12.97	13.33	12.74	13.28	573600
2006-01-25	13.25	13.26	12.79	12.99	707600
2006-01-26	12.96	13.39	12.86	13.24	818600
2006-01-27	13.28	13.43	13.10	13.29	595600
2006-01-30	13.32	13.84	13.22	13.66	753400
2006-01-31	13.57	13.64	12.97	13.25	1138000
2006-02-01	13.17	13.29	13.01	13.25	607400
2006-02-02	13.16	13.48	12.82	13.08	1241200
2006-02-03	13.27	13.37	12.78	12.79	1123800
2006-02-06	12.79	13.41	12.74	13.40	707600
2006-02-07	13.27	13.51	13.14	13.38	604000
2006-02-08	13.48	13.52	13.31	13.36	516600
2006-02-09	13.35	13.73	13.35	13.40	767800
2006-02-10	13.36	13.45	12.93	13.14	344600
2006-02-13	13.11	13.13	12.86	12.94	264200
2006-02-14	12.91	13.50	12.80	13.39	540600
2006-02-15	13.34	13.50	13.12	13.36	340800
2006-02-16	13.06	13.40	12.84	12.94	964800
2006-02-17	12.86	12.97	12.38	12.62	874400
2006-02-21	12.59	12.59	12.12	12.20	616600
2006-02-22	12.28	12.58	12.10	12.54	490000
2006-02-23	12.50	12.65	12.40	12.42	301000
2006-02-24	12.38	12.49	12.07	12.36	381200
2006-02-27	12.38	12.70	12.29	12.59	476400
2006-02-28	12.55	12.67	12.42	12.42	312800
2006-03-01	12.42	12.86	12.36	12.70	480000
2006-03-02	12.65	12.80	12.54	12.72	286200
2006-03-03	12.65	12.85	12.25	12.57	555400
2006-03-06	12.60	12.60	12.25	12.38	471600
2006-03-07	12.35	12.37	12.10	12.14	440600
2006-03-08	12.10	12.27	11.93	12.12	327400
2006-03-09	12.15	12.44	11.90	11.95	298000
2006-03-10	11.92	12.34	11.91	12.10	301600
2006-03-13	12.13	12.40	11.93	11.97	286800
2006-03-14	11.92	11.97	11.79	11.85	704600
2006-03-15	11.90	12.03	11.68	11.98	578800
2006-03-16	12.00	12.29	11.97	11.98	845800
2006-03-17	12.03	12.32	11.68	12.17	978600
2006-03-20	12.07	12.29	11.91	12.18	434800
2006-03-21	12.12	12.79	12.12	12.21	772000
2006-03-22	12.15	12.46	12.00	12.40	351000
2006-03-23	12.44	12.58	12.36	12.43	330400
2006-03-24	12.41	12.67	12.41	12.65	196400
2006-03-27	12.62	12.87	12.51	12.66	490600
2006-03-28	12.63	12.75	11.85	11.97	1209000
2006-03-29	12.03	12.13	11.88	12.08	1036800
2006-03-30	12.12	12.32	12.02	12.21	815200
2006-03-31	12.29	12.47	12.19	12.39	379800
2006-04-03	12.48	12.60	12.36	12.48	590000
2006-04-04	12.54	12.67	12.25	12.29	641600
2006-04-05	12.33	12.43	12.11	12.43	463800
2006-04-06	12.39	12.49	12.28	12.46	214400
2006-04-07	12.57	12.70	12.31	12.35	572600
2006-04-10	12.38	12.40	11.87	12.08	522400
2006-04-11	12.11	12.27	11.74	11.84	413200
2006-04-12	11.86	12.09	11.73	12.01	280400
2006-04-13	12.03	12.24	11.81	12.14	216200
2006-04-17	12.16	12.30	11.80	12.00	248400
2006-04-18	12.12	12.62	12.09	12.56	391600
2006-04-19	12.63	12.89	12.39	12.85	376200
2006-04-20	12.79	12.89	12.24	12.24	576400
2006-04-21	12.32	12.47	11.89	11.98	602000
2006-04-24	12.00	12.12	11.83	11.85	1211800
2006-04-25	11.85	12.12	11.85	12.04	679600
2006-04-26	11.42	11.45	10.09	10.50	3068800
2006-04-27	10.50	11.13	10.38	10.77	1271400
2006-04-28	10.75	10.84	10.55	10.59	660000
2006-05-01	10.59	10.83	10.43	10.47	664600
2006-05-02	10.57	10.57	10.19	10.25	1133200
2006-05-03	10.30	10.30	9.93	9.99	1395200
2006-05-04	10.20	10.20	9.78	9.82	1933600
2006-05-05	8.73	10.00	7.50	9.87	17790600
2006-05-08	9.80	10.56	9.71	9.80	2687000
2006-05-09	9.88	9.91	9.75	9.75	858200
2006-05-10	9.75	9.88	9.68	9.77	640600
2006-05-11	9.77	9.81	9.16	9.19	826600
2006-05-12	9.15	9.49	9.08	9.28	603600
2006-05-15	9.21	9.25	8.90	8.99	489400
2006-05-16	8.95	9.08	8.91	9.00	1276000
2006-05-17	9.18	9.20	8.96	9.09	941800
2006-05-18	9.19	9.24	8.91	8.91	722200
2006-05-19	8.96	9.11	8.78	9.06	745200
2006-05-22	8.93	9.11	8.73	8.89	1053400
2006-05-23	9.05	9.18	8.61	8.68	1417600
2006-05-24	8.63	8.86	8.45	8.75	1025000
2006-05-25	8.83	9.15	8.77	9.07	1266400
2006-05-26	9.07	9.13	8.84	8.93	501400
2006-05-30	8.85	8.92	8.60	8.63	790600
2006-05-31	8.69	9.10	8.69	8.81	1456000
2006-06-01	8.85	9.03	8.82	9.00	982200
2006-06-02	9.09	9.27	9.02	9.20	1723600
2006-06-05	9.21	9.30	8.78	8.82	1243600
2006-06-06	8.87	8.95	8.75	8.91	1398200
2006-06-07	8.89	8.95	8.59	8.60	1030800
2006-06-08	8.54	8.65	8.28	8.60	640400
2006-06-09	8.66	8.77	8.55	8.65	701200
2006-06-12	8.69	8.71	8.38	8.41	475400
2006-06-13	8.38	8.70	8.26	8.29	889200
2006-06-14	8.48	8.62	8.30	8.51	577000
2006-06-15	8.61	8.86	8.52	8.82	635400
2006-06-16	8.80	8.80	8.47	8.63	1266400
2006-06-19	8.69	8.75	8.48	8.49	673000
2006-06-20	8.44	8.65	8.44	8.51	713200
2006-06-21	8.54	8.81	8.54	8.74	381000
2006-06-22	8.68	8.80	8.63	8.77	616000
2006-06-23	8.74	8.76	8.58	8.64	471600
2006-06-26	8.68	8.93	8.68	8.75	585600
2006-06-27	8.73	8.84	8.23	8.31	865600
2006-06-28	8.25	8.33	8.08	8.32	582600
2006-06-29	8.37	8.70	8.33	8.70	544400
2006-06-30	8.76	8.81	8.61	8.74	736400
2006-07-03	8.71	8.74	8.65	8.66	202000
2006-07-05	8.58	8.67	8.36	8.39	417200
2006-07-06	8.38	8.53	8.36	8.49	560800
2006-07-07	8.47	8.47	8.27	8.29	434310
2006-07-10	8.32	8.46	8.07	8.07	447728
2006-07-11	8.05	8.14	7.87	8.13	723168
2006-07-12	8.14	8.14	7.74	7.76	630864
2006-07-13	7.66	7.91	7.50	7.59	701606
2006-07-14	7.62	7.78	7.54	7.65	431820
2006-07-17	7.68	7.75	7.56	7.62	556450
2006-07-18	8.00	8.25	7.75	7.94	1462232
2006-07-19	7.91	8.15	7.91	8.07	919156
2006-07-20	8.07	8.12	7.72	7.73	505766
2006-07-21	7.69	7.71	7.32	7.40	655868
2006-07-24	7.45	7.70	7.45	7.62	521626
2006-07-25	7.65	7.85	7.58	7.70	322970
2006-07-26	7.63	7.82	7.44	7.66	408976
2006-07-27	7.73	7.87	7.50	7.56	454294
2006-07-28	7.63	7.97	7.62	7.92	506382
2006-07-31	7.98	8.01	7.85	7.95	476040
2006-08-01	7.65	7.65	6.86	6.90	18511878
2006-08-02	7.38	7.50	6.91	7.43	12340200
2006-08-03	7.46	7.51	6.94	7.23	2804030
2006-08-04	7.25	7.31	7.09	7.15	1973898
2006-08-07	7.19	7.20	7.08	7.10	490134
2006-08-08	7.12	7.31	7.12	7.26	1196084
2006-08-09	7.29	7.36	7.24	7.25	829174
2006-08-10	7.27	7.43	7.27	7.40	594784
2006-08-11	7.40	7.43	7.31	7.43	685732
2006-08-14	7.45	7.88	7.43	7.80	703038
2006-08-15	7.79	8.78	7.78	8.53	2137260
2006-08-16	8.53	8.95	8.53	8.90	2702292
2006-08-17	8.90	9.53	8.80	9.38	1976960
2006-08-18	9.33	9.40	9.00	9.00	2112388
2006-08-21	9.03	9.20	8.60	9.00	582608
2006-08-22	9.00	9.09	8.95	9.06	871258
2006-08-23	9.05	9.12	8.95	9.04	445362
2006-08-24	9.05	9.08	9.02	9.03	120472
2006-08-25	9.03	9.08	8.90	8.90	500090
2006-08-28	8.85	8.95	8.80	8.93	306992
2006-08-29	8.95	9.06	8.95	9.02	274178
2006-08-30	9.03	9.60	9.03	9.40	509002
2006-08-31	9.36	9.44	9.18	9.20	329292
2006-09-01	9.20	9.45	9.10	9.25	378890
2006-09-05	9.20	9.57	9.20	9.57	283098
2006-09-06	9.51	9.54	9.35	9.36	295686
2006-09-07	9.36	9.68	9.36	9.60	703108
2006-09-08	9.61	9.87	9.61	9.70	400088
2006-09-11	9.73	9.73	9.55	9.65	238014
2006-09-12	9.65	9.83	9.65	9.83	283740
2006-09-13	9.80	10.29	9.80	9.90	571522
2006-09-14	9.90	9.98	9.77	9.79	167014
2006-09-15	9.77	9.77	9.48	9.49	348028
2006-09-18	9.48	9.50	9.38	9.40	404598
2006-09-19	9.36	9.40	9.15	9.15	241632
2006-09-20	9.20	9.61	9.18	9.60	426072
2006-09-21	9.45	9.74	9.40	9.70	104380
2006-09-22	9.55	9.78	9.38	9.78	765408
2006-09-25	9.75	9.82	9.73	9.82	169910
2006-09-26	9.73	9.93	9.73	9.88	548688
2006-09-27	9.85	10.15	9.85	10.00	316044
2006-09-28	9.90	10.03	9.83	9.86	264060
2006-09-29	9.85	9.96	9.68	9.80	338088
2006-10-02	9.78	9.93	9.68	9.80	210244
2006-10-03	9.70	9.78	9.46	9.55	565630
2006-10-04	9.50	9.53	9.43	9.48	313736
2006-10-05	9.48	9.50	9.30	9.31	319044
2006-10-06	9.40	9.49	9.14	9.38	465662
2006-10-09	9.38	9.50	9.30	9.50	165676
2006-10-10	9.58	10.53	9.48	10.50	1879784
2006-10-11	10.70	11.25	10.55	11.15	1134976
2006-10-12	11.17	11.35	11.08	11.30	557856
2006-10-13	11.25	11.38	11.00	11.30	313306
2006-10-16	11.20	11.35	11.00	11.25	70572
2006-10-17	11.30	11.33	10.93	10.98	598400
2006-10-18	11.00	11.20	11.00	11.13	94000
2006-10-19	11.13	11.33	11.00	11.10	67510
2006-10-20	11.03	11.05	10.98	11.05	50278
2006-10-23	11.05	11.28	11.03	11.18	70314
2006-10-24	11.18	11.25	11.18	11.21	217796
2006-10-25	11.25	11.38	11.25	11.25	515744
2006-10-26	11.20	11.25	11.13	11.18	287152
2006-10-27	11.23	11.23	10.63	10.88	859146
2006-10-30	11.00	11.19	10.80	10.86	439328
2006-10-31	10.67	11.00	10.62	10.97	629328
2006-11-01	10.97	11.03	10.80	10.81	406556
2006-11-02	10.90	10.90	10.31	10.57	577236
2006-11-03	11.00	11.28	10.96	11.03	1197574
2006-11-06	11.03	11.13	10.85	11.10	337188
2006-11-07	11.14	12.03	11.14	11.89	1501842
2006-11-08	11.77	12.07	11.73	11.97	624728
2006-11-09	11.96	12.02	11.80	11.92	433276
2006-11-10	11.87	11.94	11.80	11.82	583120
2006-11-13	11.76	12.25	11.71	12.06	600720
2006-11-14	12.14	12.30	11.88	12.17	262872
2006-11-15	12.09	12.40	12.09	12.33	271980
2006-11-16	12.31	12.48	12.17	12.40	368850
2006-11-17	12.27	12.50	12.27	12.44	425118
2006-11-20	12.38	12.85	12.35	12.76	872098
2006-11-21	12.74	12.92	12.64	12.92	306730
2006-11-22	13.03	13.22	12.84	12.94	584636
2006-11-24	12.86	13.02	12.76	12.97	112420
2006-11-27	13.05	13.21	13.03	13.18	973050
2006-11-28	13.06	13.23	12.99	13.23	691944
2006-11-29	13.25	13.50	13.18	13.43	401352
2006-11-30	13.38	14.13	13.38	13.93	1340830
2006-12-01	13.99	14.06	13.75	13.82	781446
2006-12-04	13.54	13.66	13.17	13.25	840242
2006-12-05	13.35	13.53	13.00	13.46	605076
2006-12-06	13.35	13.38	13.04	13.23	528146
2006-12-07	13.30	13.47	13.10	13.27	387652
2006-12-08	13.29	13.31	12.99	13.03	500500
2006-12-11	13.00	13.25	13.00	13.18	396404
2006-12-12	13.14	13.14	12.51	12.74	796846
2006-12-13	12.76	12.81	12.60	12.70	521548
2006-12-14	12.67	12.71	12.48	12.48	575454
2006-12-15	12.50	12.69	12.40	12.50	697420
2006-12-18	11.87	11.87	11.20	11.30	4828752
2006-12-19	11.10	12.00	11.08	11.50	616502
2006-12-20	11.35	11.70	11.35	11.50	411414
2006-12-21	11.50	11.54	11.45	11.50	519642
2006-12-22	11.47	11.60	11.45	11.60	164328
2006-12-26	11.55	11.55	11.47	11.48	337942
2006-12-27	11.49	11.55	11.48	11.50	140446
2006-12-28	11.50	11.53	11.30	11.40	184670
2006-12-29	11.33	11.95	11.26	11.73	205678
2007-01-03	11.65	11.73	11.28	11.37	548560
2007-01-04	11.28	11.35	10.95	11.00	593878
2007-01-05	11.00	11.18	10.95	11.18	1117616
2007-01-08	11.05	12.00	11.03	12.00	250180
2007-01-09	12.00	12.00	11.78	11.90	291140
2007-01-10	11.80	11.80	11.55	11.73	80636
2007-01-11	11.73	11.73	11.50	11.55	161070
2007-01-12	11.55	11.65	11.53	11.65	247712
2007-01-16	11.53	11.70	11.53	11.65	148938
2007-01-17	11.63	11.68	11.20	11.28	178814
2007-01-18	11.20	11.20	10.20	10.85	178948
2007-01-19	10.58	10.88	10.35	10.43	733504
2007-01-22	10.38	10.73	10.25	10.25	487092
2007-01-23	10.25	10.93	10.25	10.49	254124
2007-01-24	10.43	11.05	10.33	11.00	587668
2007-01-25	11.00	11.13	10.90	11.03	160910
2007-01-26	11.10	11.25	11.00	11.20	291668
2007-01-29	11.18	11.45	10.90	11.45	109418
2007-01-30	11.45	11.50	11.35	11.45	66692
2007-01-31	11.50	11.50	11.28	11.34	462070
2007-02-01	11.13	11.50	11.05	11.20	328696
2007-02-02	11.18	11.56	11.18	11.56	98070
2007-02-05	11.50	11.72	11.50	11.72	156564
2007-02-06	11.58	12.38	11.55	12.00	205856
2007-02-07	11.88	12.20	11.85	11.85	379374
2007-02-08	11.83	11.93	11.50	11.65	16196
2007-02-09	11.50	11.80	11.50	11.70	94552
2007-02-12	11.75	11.90	11.53	11.80	32874
2007-02-13	11.80	11.95	11.80	11.95	268878
2007-02-14	11.95	12.43	11.95	12.35	182984
2007-02-15	12.38	12.73	12.38	12.60	224098
2007-02-16	12.58	12.58	12.00	12.05	540516
2007-02-20	12.00	12.03	11.95	11.98	116580
2007-02-21	11.65	12.68	11.65	12.60	323778
2007-02-22	12.30	13.03	12.30	12.93	96090
2007-02-23	12.63	13.30	12.63	13.08	560272
2007-02-26	13.00	13.08	12.55	12.55	71910
2007-02-27	12.55	12.80	12.38	12.50	178032
2007-02-28	12.50	13.03	12.50	12.93	101020
2007-03-01	12.78	12.78	12.00	12.50	542574
2007-03-02	12.45	12.45	12.08	12.15	195002
2007-03-05	12.15	12.15	11.63	12.00	120334
2007-03-06	12.00	12.08	11.63	12.03	101018
2007-03-07	12.03	12.04	11.90	12.00	109774
2007-03-08	11.98	12.00	11.75	11.75	44028
2007-03-09	11.85	12.20	11.80	11.85	193260
2007-03-12	11.85	12.00	11.85	12.00	39172
2007-03-13	11.99	11.99	11.58	11.75	38806
2007-03-14	11.65	11.65	11.08	11.20	136582
2007-03-15	11.25	11.45	11.18	11.18	42078
2007-03-16	11.20	11.28	10.85	11.00	56658
2007-03-19	11.00	11.08	10.80	10.98	96756
2007-03-20	10.88	11.00	10.86	10.92	324312
2007-03-21	10.93	11.55	10.93	11.50	574160
2007-03-22	11.68	12.10	11.25	11.75	217986
2007-03-23	11.78	12.00	11.78	12.00	144952
2007-03-26	11.99	12.10	11.95	11.95	241824
2007-03-27	11.95	11.98	11.30	11.56	148868
2007-03-28	11.55	11.60	11.25	11.35	232748
2007-03-29	11.28	11.40	11.05	11.23	276450
2007-03-30	11.08	11.50	11.08	11.33	162430
2007-04-02	11.33	11.33	11.20	11.25	99412
2007-04-03	11.25	11.50	11.25	11.30	100218
2007-04-04	11.25	11.73	11.25	11.69	87238
2007-04-05	11.70	11.70	11.40	11.52	40696
2007-04-09	11.52	11.52	11.28	11.45	84016
2007-04-10	11.30	11.52	11.25	11.33	153522
2007-04-11	11.33	11.38	11.28	11.28	79900
2007-04-12	11.28	11.39	11.28	11.28	24710
2007-04-13	11.28	11.45	11.28	11.45	166716
2007-04-16	11.45	11.45	11.33	11.38	161612
2007-04-17	11.38	11.50	11.28	11.50	288640
2007-04-18	11.50	11.60	11.50	11.55	287272
2007-04-19	11.55	11.65	11.53	11.65	261466
2007-04-20	11.60	11.75	11.60	11.68	132116
2007-04-23	11.75	12.03	11.65	11.88	44656
2007-04-24	12.00	12.40	11.98	12.35	325122
2007-04-25	12.30	12.73	12.30	12.50	794982
2007-04-26	12.50	12.53	12.50	12.50	340554
2007-04-27	12.50	12.55	12.50	12.55	54448
2007-04-30	12.50	13.10	12.50	12.93	371982
2007-05-01	12.85	13.04	12.85	13.00	249588
2007-05-02	12.98	13.00	12.68	12.95	446910
2007-05-03	12.90	13.00	12.90	13.00	56748
2007-05-04	12.98	13.04	12.93	13.00	99696
2007-05-07	13.04	13.13	13.00	13.10	53576
2007-05-08	13.08	13.18	12.88	12.88	189866
2007-05-09	12.65	12.76	12.60	12.65	235516
2007-05-10	12.65	12.78	12.60	12.60	213404
2007-05-11	12.60	12.60	12.13	12.13	297958
2007-05-14	12.25	12.25	12.10	12.25	70284
2007-05-15	12.25	12.30	12.20	12.28	136230
2007-05-16	12.38	14.65	12.33	13.83	1364668
2007-05-17	13.83	14.25	13.83	14.20	396506
2007-05-18	14.25	14.58	14.24	14.35	506248
2007-05-21	14.35	14.50	14.28	14.50	174012
2007-05-22	14.50	14.58	14.33	14.50	171780
2007-05-23	14.45	14.50	14.43	14.48	259382
2007-05-24	14.45	14.45	13.73	13.73	115750
2007-05-25	13.65	13.80	13.51	13.80	195920
2007-05-29	13.80	13.82	13.65	13.71	46420
2007-05-30	13.71	13.95	13.71	13.95	76280
2007-05-31	13.90	14.25	13.83	14.25	277114
2007-06-01	14.25	15.20	14.13	15.10	248466
2007-06-04	15.05	15.13	14.63	14.63	137646
2007-06-05	14.63	14.78	14.60	14.75	54476
2007-06-06	14.78	14.88	14.63	14.68	190406
2007-06-07	14.68	15.00	14.63	14.98	179094
2007-06-08	14.95	15.00	14.69	14.88	302266
2007-06-11	14.95	14.95	14.75	14.88	28434
2007-06-12	14.75	14.98	14.61	14.98	33520
2007-06-13	14.85	14.98	14.83	14.88	91086
2007-06-14	14.78	14.93	14.70	14.76	144040
2007-06-15	13.60	13.73	12.50	13.38	2149320
2007-06-18	13.50	13.75	13.18	13.20	249362
2007-06-19	13.25	13.25	12.61	12.90	515120
2007-06-20	12.85	13.00	12.85	13.00	290336
2007-06-21	12.93	13.40	12.93	13.30	141846
2007-06-22	13.08	13.40	12.90	13.00	96644
2007-06-25	13.00	13.03	12.75	12.75	369868
2007-06-26	12.88	12.98	12.75	12.88	93350
2007-06-27	12.88	12.98	12.80	12.90	39058
2007-06-28	12.85	13.33	12.85	13.32	437522
2007-06-29	13.10	13.20	12.93	13.10	370896
2007-07-02	13.00	13.35	12.93	13.00	272802
2007-07-03	12.95	13.05	12.89	13.05	22966
2007-07-05	13.05	13.45	13.05	13.45	173082
2007-07-06	13.15	13.40	13.15	13.25	79296
2007-07-09	13.13	13.35	13.13	13.30	23428
2007-07-10	13.25	13.30	13.23	13.23	43002
2007-07-11	13.30	13.40	13.23	13.25	17788
2007-07-12	13.20	13.59	13.20	13.35	54256
2007-07-13	13.28	13.40	12.93	12.95	98098
2007-07-16	12.98	13.15	12.73	12.85	125662
2007-07-17	12.85	13.25	12.73	13.25	54356
2007-07-18	13.00	13.60	12.98	13.40	262392
2007-07-19	13.43	13.48	13.30	13.30	456906
2007-07-20	13.30	13.50	13.25	13.40	41732
2007-07-23	13.55	13.93	13.50	13.80	160182
2007-07-24	13.85	14.15	13.68	13.75	200948
2007-07-25	13.83	13.83	13.55	13.75	81452
2007-07-26	13.75	13.75	13.28	13.68	80476
2007-07-27	13.38	13.75	13.18	13.50	249326
2007-07-30	13.45	13.45	12.88	13.00	147262
2007-07-31	13.00	13.30	12.91	13.25	171524
2007-08-01	13.10	13.30	12.90	13.00	158680
2007-08-02	13.25	14.15	12.96	14.00	272858
2007-08-03	13.88	14.00	13.78	13.85	198068
2007-08-06	13.78	14.18	13.78	13.78	197056
2007-08-07	13.73	13.95	13.73	13.90	142340
2007-08-08	13.88	13.88	13.25	13.60	116236
2007-08-09	13.60	13.60	13.00	13.33	92754
2007-08-10	13.28	13.70	13.20	13.65	132402
2007-08-13	14.25	14.53	13.61	13.95	290876
2007-08-14	13.99	14.13	13.24	13.55	113514
2007-08-15	13.25	13.50	12.52	12.63	496026
2007-08-16	12.55	12.64	12.40	12.50	218338
2007-08-17	12.77	12.89	12.50	12.81	114684
2007-08-20	12.49	12.79	12.49	12.75	125862
2007-08-21	12.75	12.95	12.70	12.80	143048
2007-08-22	12.81	12.98	12.74	12.98	61830
2007-08-23	12.81	13.36	12.75	13.18	150616
2007-08-24	13.01	13.38	12.88	13.35	74022
2007-08-27	13.22	13.60	13.05	13.49	162194
2007-08-28	13.43	13.44	13.23	13.25	51872
2007-08-29	13.39	13.39	13.25	13.27	102780
2007-08-30	13.11	13.38	13.11	13.22	113848
2007-08-31	13.38	14.00	13.27	14.00	118362
2007-09-04	13.75	14.00	13.64	13.82	223114
2007-09-05	13.80	13.98	13.38	13.48	51024
2007-09-06	13.39	13.47	13.08	13.35	110452
2007-09-07	13.18	13.70	13.13	13.61	112382
2007-09-10	13.80	13.80	13.19	13.56	223570
2007-09-11	13.63	14.69	13.50	14.60	223330
2007-09-12	14.28	14.87	14.26	14.58	134960
2007-09-13	14.52	14.58	14.33	14.39	112992
2007-09-14	14.31	14.64	14.31	13.65	91772
2007-09-17	14.46	14.46	13.88	14.06	176968
2007-09-18	14.08	14.13	13.90	13.93	121952
2007-09-19	13.94	14.75	13.87	14.47	254288
2007-09-20	14.46	14.80	14.46	14.61	261556
2007-09-21	14.79	15.06	14.52	14.96	386528
2007-09-24	15.11	15.86	15.11	15.60	637642
2007-09-25	15.21	15.50	15.03	15.38	179372
2007-09-26	15.13	15.40	14.95	13.65	143964
2007-09-27	14.98	15.01	14.85	14.94	284590
2007-09-28	14.94	15.11	14.86	14.86	172450
2007-10-01	14.95	15.06	14.78	14.87	207358
2007-10-02	14.83	15.05	14.83	15.05	128306
2007-10-03	14.96	15.75	14.96	15.67	167736
2007-10-04	15.72	15.98	15.50	15.84	229614
2007-10-05	15.99	16.25	15.53	15.92	148618
2007-10-08	15.96	16.08	15.61	15.85	23166
2007-10-09	15.85	15.88	15.66	15.72	181686
2007-10-10	15.75	15.99	15.48	15.60	162378
2007-10-11	15.69	15.86	15.50	15.55	82438
2007-10-12	14.71	15.70	14.70	15.55	305002
2007-10-15	15.55	15.73	15.34	15.46	207068
2007-10-16	15.33	15.80	15.11	15.49	251612
2007-10-17	15.59	15.64	15.40	15.55	129684
2007-10-18	15.55	15.55	15.26	15.48	173304
2007-10-19	15.50	15.63	15.25	15.55	243544
2007-10-22	15.48	15.80	15.16	15.68	134198
2007-10-23	15.62	15.93	15.39	15.89	354454
2007-10-24	15.69	15.84	15.28	15.32	242932
2007-10-25	15.52	15.83	15.00	15.38	470006
2007-10-26	14.40	16.26	14.40	16.18	1514074
2007-10-29	16.25	17.23	14.50	17.12	1149970
2007-10-30	16.95	17.00	15.95	16.25	667496
2007-10-31	15.89	16.38	15.88	16.27	358408
2007-11-01	16.14	16.23	16.01	16.22	410334
2007-11-02	16.27	16.29	15.39	15.74	365328
2007-11-05	15.70	16.25	15.39	16.00	210300
2007-11-06	16.24	16.75	16.24	16.70	378630
2007-11-07	16.53	17.10	16.41	16.80	344682
2007-11-08	16.85	16.99	16.70	16.90	247142
2007-11-09	16.86	17.23	16.60	16.65	691442
2007-11-12	16.70	16.83	16.41	16.50	300254
2007-11-13	16.48	16.52	16.14	16.39	153340
2007-11-14	16.35	16.61	16.14	16.38	520068
2007-11-15	16.41	16.78	16.34	16.50	469744
2007-11-16	16.54	16.68	16.44	16.60	240592
2007-11-19	16.76	16.95	16.50	16.79	205884
2007-11-20	16.87	16.90	16.46	16.60	278284
2007-11-21	16.55	16.65	16.09	16.29	316688
2007-11-23	16.50	16.71	16.26	16.48	130232
2007-11-26	16.65	16.71	14.56	14.73	412724
2007-11-27	14.55	15.46	14.53	15.10	346840
2007-11-28	15.18	15.62	15.18	15.40	154268
2007-11-29	15.41	15.62	15.26	15.33	118214
2007-11-30	15.16	15.40	15.04	15.04	204532
2007-12-03	15.21	15.99	15.21	15.74	234322
2007-12-04	15.70	16.21	15.51	15.80	649788
2007-12-05	15.87	15.87	15.37	15.67	159262
2007-12-06	15.37	15.84	15.36	15.43	181988
2007-12-07	15.40	15.40	14.83	14.96	302604
2007-12-10	15.05	15.31	14.81	15.06	503578
2007-12-11	15.07	15.68	15.07	15.50	346300
2007-12-12	15.56	15.76	15.24	15.73	419682
2007-12-13	15.71	16.13	15.63	15.95	231360
2007-12-14	15.95	16.24	15.81	16.10	115588
2007-12-17	16.11	16.23	16.00	16.13	287842
2007-12-18	16.18	16.20	16.01	16.05	302096
2007-12-19	16.01	16.18	15.94	16.01	121572
2007-12-20	16.10	16.23	15.80	16.22	340148
2007-12-21	16.23	16.25	16.09	16.20	187114
2007-12-24	16.20	16.33	15.90	16.24	238284
2007-12-26	15.91	16.60	15.91	16.46	319200
2007-12-27	16.49	16.80	16.49	16.50	327298
2007-12-28	16.60	17.26	16.60	17.26	570764
2007-12-31	17.43	17.52	17.17	17.22	718378
2008-01-02	16.25	16.25	15.72	15.95	951874
2008-01-03	15.77	16.36	15.72	15.75	437328
2008-01-04	15.70	16.02	14.80	15.00	370282
2008-01-07	15.21	15.39	14.71	14.83	362018
2008-01-08	14.82	14.84	14.15	14.42	407126
2008-01-09	14.43	14.66	13.10	13.63	930388
2008-01-10	13.62	13.81	13.19	13.62	589976
2008-01-11	13.67	13.70	12.90	13.21	414492
2008-01-14	13.30	13.43	12.78	12.93	1576170
2008-01-15	12.89	13.10	12.77	12.82	211452
2008-01-16	12.85	13.13	12.78	12.86	459744
2008-01-17	12.95	13.10	12.85	12.96	383778
2008-01-18	13.07	13.07	12.04	12.31	288614
2008-01-22	11.95	13.26	11.81	13.11	745048
2008-01-23	12.67	13.12	12.38	13.05	401822
2008-01-24	13.12	13.49	12.83	13.01	385506
2008-01-25	13.14	13.42	13.05	13.13	477410
2008-01-28	13.22	13.25	12.95	13.21	386934
2008-01-29	13.40	13.40	12.89	13.05	416178
2008-01-30	12.99	13.05	12.86	12.90	179718
2008-01-31	12.87	12.90	12.68	12.74	164668
2008-02-01	12.73	12.94	12.50	12.58	488868
2008-02-04	12.73	13.03	12.73	12.86	433814
2008-02-05	12.87	12.87	11.56	11.87	836568
2008-02-06	12.00	12.00	10.70	10.72	954970
2008-02-07	13.31	14.25	12.90	13.56	2827928
2008-02-08	13.34	13.63	13.15	13.55	827978
2008-02-11	13.39	13.70	13.15	13.44	781230
2008-02-12	13.50	13.75	13.35	13.44	294806
2008-02-13	13.46	13.63	13.37	13.43	228850
2008-02-14	13.40	13.50	13.00	13.13	205214
2008-02-15	13.13	13.64	13.01	13.61	338528
2008-02-19	13.76	13.84	13.50	13.60	244312
2008-02-20	13.58	13.90	13.41	13.59	275748
2008-02-21	13.76	14.06	13.68	13.77	260948
2008-02-22	13.81	13.89	13.36	13.43	158712
2008-02-25	13.39	13.63	13.36	13.55	132062
2008-02-26	13.48	13.67	13.41	13.52	174488
2008-02-27	13.29	13.67	13.28	13.41	226634
2008-02-28	13.30	13.47	13.05	13.18	102058
2008-02-29	13.07	13.21	13.03	13.15	304296
2008-03-03	13.10	13.24	12.88	13.14	339398
2008-03-04	13.04	13.29	13.04	13.18	416976
2008-03-05	13.16	13.51	13.13	13.51	246102
2008-03-06	13.52	13.57	13.18	13.22	256566
2008-03-07	13.15	13.55	13.15	13.39	218220
2008-03-10	13.44	14.18	13.44	14.06	598144
2008-03-11	14.19	14.42	13.71	14.00	410516
2008-03-12	13.96	14.24	13.96	14.03	169418
2008-03-13	14.03	14.19	13.89	13.97	390322
2008-03-14	13.98	14.25	13.68	13.83	137170
2008-03-17	13.69	13.91	13.69	13.83	140420
2008-03-18	13.86	14.09	13.75	14.00	218058
2008-03-19	13.94	14.65	13.94	14.35	414736
2008-03-20	14.32	14.80	14.30	14.44	732678
2008-03-24	14.49	14.76	14.23	14.25	278766
2008-03-25	14.30	14.65	14.30	14.45	211868
2008-03-26	14.33	14.83	14.30	14.66	158028
2008-03-27	14.80	15.20	14.78	14.99	422060
2008-03-28	15.00	15.15	14.70	15.14	432228
2008-03-31	15.03	15.23	14.45	14.63	317666
2008-04-01	14.70	14.95	14.61	14.85	397710
2008-04-02	14.76	15.01	14.72	14.92	246684
2008-04-03	14.83	15.05	14.68	15.05	157840
2008-04-04	15.02	15.66	14.97	15.24	609182
2008-04-07	14.83	14.87	14.22	14.34	726234
2008-04-08	14.26	14.71	14.26	14.66	332648
2008-04-09	14.63	14.80	14.50	14.58	210824
2008-04-10	15.13	16.22	15.13	16.05	1064024
2008-04-11	15.94	16.00	15.48	15.55	343992
2008-04-14	15.50	15.73	15.33	15.37	152810
2008-04-15	15.36	15.72	15.29	15.36	335636
2008-04-16	15.53	16.11	15.33	16.05	451574
2008-04-17	16.08	16.10	15.65	15.88	256990
2008-04-18	16.00	16.39	16.00	16.21	444168
2008-04-21	16.14	16.25	15.98	16.06	209612
2008-04-22	15.98	16.05	14.93	15.66	663256
2008-04-23	15.53	16.10	15.45	16.00	460340
2008-04-24	16.04	16.13	15.56	15.92	306442
2008-04-25	15.01	16.50	15.01	16.40	804524
2008-04-28	16.50	16.55	16.03	16.06	386278
2008-04-29	16.03	16.38	15.55	15.58	841424
2008-04-30	15.63	15.92	15.39	15.59	378474
2008-05-01	15.76	16.12	15.16	16.12	466296
2008-05-02	16.16	16.49	15.90	16.07	483458
2008-05-05	16.00	16.20	15.55	15.91	377362
2008-05-06	15.81	16.10	15.81	16.07	358260
2008-05-07	15.84	16.20	15.75	16.05	449378
2008-05-08	16.13	16.36	16.00	16.17	334366
2008-05-09	16.13	16.37	15.76	16.13	286552
2008-05-12	15.99	16.47	15.99	16.40	174630
2008-05-13	16.26	16.56	16.07	16.55	372560
2008-05-14	16.53	16.85	16.42	16.85	612974
2008-05-15	16.82	16.82	16.52	16.63	493462
2008-05-16	16.68	16.77	16.45	16.77	215548
2008-05-19	16.73	16.74	16.36	16.45	191942
2008-05-20	16.39	16.40	16.10	16.38	181084
2008-05-21	16.34	16.81	16.25	16.80	495668
2008-05-22	16.63	16.97	16.63	16.86	338914
2008-05-23	16.78	16.82	16.14	16.56	255026
2008-05-27	16.53	16.68	16.42	16.57	124608
2008-05-28	16.35	16.45	16.18	16.42	116676
2008-05-29	16.36	16.54	16.09	16.31	121576
2008-05-30	16.33	16.51	16.31	16.32	153216
2008-06-02	16.36	16.36	15.81	16.02	527544
2008-06-03	15.94	16.15	15.86	16.03	646098
2008-06-04	15.97	16.50	15.88	16.19	219410
2008-06-05	16.11	16.42	15.99	16.33	202540
2008-06-06	16.34	16.36	16.03	16.26	195184
2008-06-09	16.31	16.35	16.05	16.16	245240
2008-06-10	16.15	16.16	15.89	16.04	143850
2008-06-11	15.81	16.00	15.53	15.54	319144
2008-06-12	15.54	15.96	15.54	15.68	270130
2008-06-13	15.80	16.55	15.73	16.54	326040
2008-06-16	16.47	16.92	16.25	16.90	417412
2008-06-17	16.88	17.32	16.73	17.24	496600
2008-06-18	17.26	17.50	16.80	17.34	885766
2008-06-19	17.38	17.48	17.19	17.35	299338
2008-06-20	17.25	17.41	17.05	17.17	627988
2008-06-23	17.04	17.16	16.30	16.45	644176
2008-06-24	16.39	16.46	16.05	16.15	350956
2008-06-25	16.09	16.48	16.09	16.30	337698
2008-06-26	16.04	16.32	15.70	15.71	764706
2008-06-27	15.68	15.89	15.44	15.77	7587884
2008-06-30	15.61	15.94	15.44	15.81	912182
2008-07-01	15.58	15.97	15.43	15.77	540080
2008-07-02	15.69	15.94	15.62	15.81	352734
2008-07-03	15.82	16.05	14.97	15.78	567662
2008-07-07	15.91	15.98	15.54	15.58	467720
2008-07-08	15.65	16.08	15.55	15.90	689230
2008-07-09	16.02	16.05	15.70	15.79	453306
2008-07-10	16.01	16.44	15.69	16.29	345194
2008-07-11	16.11	16.32	16.01	16.25	464190
2008-07-14	16.41	16.41	16.06	16.17	236090
2008-07-15	16.03	16.17	15.81	15.81	550840
2008-07-16	15.93	15.93	15.45	15.83	558536
2008-07-17	15.79	16.36	15.76	16.33	614906
2008-07-18	16.32	16.38	16.07	16.23	354902
2008-07-21	16.23	16.36	16.01	16.22	301782
2008-07-22	16.21	16.21	15.17	15.25	1261594
2008-07-23	15.42	15.44	14.69	14.72	1897536
2008-07-24	15.08	15.08	14.57	14.99	1329360
2008-07-25	13.25	14.00	13.16	13.79	2770920
2008-07-28	13.72	13.99	13.70	13.81	890104
2008-07-29	13.96	14.30	13.89	14.13	581500
2008-07-30	14.59	14.59	13.75	13.98	842088
2008-07-31	13.85	14.07	13.62	13.66	674770
2008-08-01	13.63	13.81	13.44	13.61	538122
2008-08-04	13.55	13.55	12.99	13.06	1380872
2008-08-05	13.06	13.31	13.01	13.12	883760
2008-08-06	13.04	13.28	12.95	13.23	755902
2008-08-07	13.14	13.76	13.06	13.73	592708
2008-08-08	13.75	14.10	13.48	14.10	425790
2008-08-11	14.05	14.88	13.84	14.85	614376
2008-08-12	14.75	14.91	14.22	14.86	458224
2008-08-13	14.79	15.00	14.68	14.92	472970
2008-08-14	14.82	14.98	14.67	14.85	603472
2008-08-15	14.99	15.18	14.84	15.15	585214
2008-08-18	15.15	15.33	14.85	15.05	475828
2008-08-19	14.80	14.82	14.60	14.70	561854
2008-08-20	14.83	15.09	14.67	14.77	394532
2008-08-21	14.69	14.99	14.47	14.66	392076
2008-08-22	14.76	15.19	14.76	15.12	286052
2008-08-25	15.14	15.16	14.56	14.66	512160
2008-08-26	14.70	14.90	14.57	14.77	310768
2008-08-27	14.75	15.36	14.56	15.04	301982
2008-08-28	14.89	15.38	14.71	15.16	470278
2008-08-29	15.09	15.18	14.59	14.72	340780
2008-09-02	14.87	14.95	14.39	14.47	435876
2008-09-03	14.41	14.54	13.09	13.18	958532
2008-09-04	13.10	13.24	12.47	12.80	1724932
2008-09-05	12.80	13.14	12.43	12.98	681252
2008-09-08	13.35	13.70	12.60	12.63	920996
2008-09-09	12.62	12.68	11.88	12.15	1817738
2008-09-10	12.33	12.78	12.17	12.60	791990
2008-09-11	12.50	12.71	12.49	12.68	593956
2008-09-12	12.40	12.51	11.77	11.84	1570198
2008-09-15	11.76	11.81	11.35	11.35	1217268
2008-09-16	11.32	11.87	10.89	11.25	1258978
2008-09-17	11.13	11.67	11.00	11.50	1081610
2008-09-18	11.72	12.66	11.68	12.49	1339662
2008-09-19	12.78	14.93	12.36	12.73	2047494
2008-09-22	12.71	14.00	12.30	12.34	1212294
2008-09-23	12.31	12.38	11.95	11.95	1090138
2008-09-24	11.94	12.09	11.78	11.78	542924
2008-09-25	11.89	12.70	11.89	12.62	1070364
2008-09-26	12.53	12.93	12.31	12.82	884478
2008-09-29	12.71	12.81	11.36	11.56	673156
2008-09-30	11.69	12.15	11.44	12.05	840170
2008-10-01	11.98	12.30	11.46	11.81	477376
2008-10-02	11.75	11.75	10.91	11.05	692060
2008-10-03	11.24	11.75	11.24	11.27	634974
2008-10-06	11.13	11.25	10.29	10.58	767268
2008-10-07	10.50	11.21	9.98	10.01	762920
2008-10-08	9.77	10.33	9.41	10.05	1284052
2008-10-09	10.05	10.49	9.64	9.70	556758
2008-10-10	9.31	11.30	9.23	11.03	1331780
2008-10-13	11.20	11.54	10.51	11.43	976378
2008-10-14	11.63	11.63	10.46	10.71	628076
2008-10-15	10.56	11.08	9.23	9.31	877988
2008-10-16	9.33	9.99	9.22	9.88	1076842
2008-10-17	10.22	10.22	9.36	9.41	949082
2008-10-20	9.53	9.84	9.53	9.73	705646
2008-10-21	9.52	9.76	9.26	9.30	586408
2008-10-22	9.23	9.59	8.74	8.84	606010
2008-10-23	8.77	8.91	8.37	8.46	1078202
2008-10-24	7.50	8.68	7.39	8.43	1218098
2008-10-27	8.32	9.37	8.25	8.90	960638
2008-10-28	9.10	9.70	8.58	9.66	779602
2008-10-29	9.65	10.37	9.21	9.89	696400
2008-10-30	10.12	10.79	10.08	10.27	944198
2008-10-31	10.19	10.63	10.10	10.50	543704
2008-11-03	10.48	10.67	10.36	10.50	607734
2008-11-04	10.71	10.77	10.41	10.60	681964
2008-11-05	10.49	10.58	10.00	10.02	974664
2008-11-06	10.50	10.50	9.87	9.90	844590
2008-11-07	10.03	10.25	9.83	9.99	345150
2008-11-10	10.15	10.15	8.93	9.16	912714
2008-11-11	9.09	9.50	9.05	9.28	1212306
2008-11-12	9.08	9.40	8.78	8.82	391376
2008-11-13	8.80	9.59	8.54	9.52	648486
2008-11-14	9.29	9.39	8.67	8.68	749270
2008-11-17	8.60	8.97	8.29	8.33	706826
2008-11-18	8.39	8.63	7.88	8.17	636516
2008-11-19	8.15	8.20	7.70	7.72	681142
2008-11-20	7.60	8.01	7.36	7.37	834350
2008-11-21	7.51	7.99	7.30	7.93	1283552
2008-11-24	7.98	8.98	7.98	8.79	1316532
2008-11-25	8.85	9.00	8.58	8.83	860342
2008-11-26	8.75	9.39	8.75	9.24	666282
2008-11-28	9.20	9.24	9.02	9.15	239950
2008-12-01	9.00	9.02	8.49	8.56	816200
2008-12-02	8.64	8.90	8.37	8.60	810908
2008-12-03	8.38	8.85	8.38	8.78	624234
2008-12-04	8.60	8.86	7.90	8.02	1132094
2008-12-05	7.93	8.39	7.72	8.34	1099392
2008-12-08	8.47	8.71	8.15	8.61	667770
2008-12-09	8.50	9.09	8.26	8.73	657492
2008-12-10	8.76	9.18	8.52	8.99	621536
2008-12-11	8.91	9.27	8.62	8.76	589650
2008-12-12	8.63	9.31	8.62	9.18	728094
2008-12-15	9.19	9.38	8.87	9.03	425164
2008-12-16	9.17	9.93	9.07	9.77	1242970
2008-12-17	9.66	9.95	9.61	9.73	833372
2008-12-18	9.59	9.83	9.47	9.69	883402
2008-12-19	9.97	10.13	9.66	9.82	1453952
2008-12-22	10.13	10.25	9.28	9.64	1355484
2008-12-23	9.66	9.67	9.32	9.56	713030
2008-12-24	9.51	9.86	9.41	9.75	358486
2008-12-26	9.77	9.87	9.75	9.82	173526
2008-12-29	9.83	9.83	9.50	9.69	436482
2008-12-30	9.79	10.00	9.67	9.87	515460
2008-12-31	9.91	10.03	9.85	9.94	639554
2009-01-02	9.96	10.14	9.73	10.10	601546
2009-01-05	10.09	10.21	9.87	10.18	1181432
2009-01-06	10.21	10.53	10.14	10.47	741886
2009-01-07	10.28	10.40	10.13	10.32	692716
2009-01-08	10.18	10.43	10.04	10.33	898694
2009-01-09	10.28	10.28	9.84	9.86	705098
2009-01-12	9.88	9.88	9.33	9.43	829284
2009-01-13	9.39	9.59	9.33	9.47	732044
2009-01-14	9.35	9.50	9.02	9.07	655188
2009-01-15	9.06	9.09	8.81	9.06	838150
2009-01-16	9.11	9.44	9.04	9.37	750410
2009-01-20	9.30	9.39	8.82	8.85	503474
2009-01-21	8.92	9.36	8.83	9.35	769718
2009-01-22	9.19	9.20	8.80	9.00	480446
2009-01-23	8.84	9.27	8.83	9.14	556666
2009-01-26	9.11	9.60	9.11	9.49	503440
2009-01-27	9.36	9.81	9.23	9.74	745716
2009-01-28	9.90	10.22	9.82	10.19	749730
2009-01-29	10.04	10.09	9.75	9.85	565838
2009-01-30	9.96	10.06	9.69	9.74	657262
2009-02-02	9.57	9.95	9.51	9.89	723530
2009-02-03	9.89	9.94	9.73	9.85	940486
2009-02-04	9.88	10.19	9.69	10.04	993728
2009-02-05	9.36	10.60	9.15	9.88	2483904
2009-02-06	9.84	10.98	9.84	10.74	1506796
2009-02-09	10.50	10.92	10.16	10.67	721730
2009-02-10	10.67	10.89	10.22	10.24	681082
2009-02-11	10.27	10.34	10.06	10.21	618648
2009-02-12	10.12	10.50	9.95	10.48	576654
2009-02-13	10.46	10.85	10.45	10.72	838458
2009-02-17	10.41	10.48	9.84	10.08	829178
2009-02-18	10.21	10.40	9.86	10.09	653498
2009-02-19	9.93	10.26	9.76	9.79	730708
2009-02-20	9.66	9.96	9.66	9.81	819434
2009-02-23	9.83	9.98	9.32	9.36	1021388
2009-02-24	9.44	9.63	9.30	9.36	984140
2009-02-25	9.30	9.56	9.20	9.37	1142772
2009-02-26	9.43	9.60	9.23	9.25	529650
2009-02-27	9.14	9.50	9.12	9.18	1086188
2009-03-02	9.20	9.30	8.94	8.98	1034544
2009-03-03	9.06	9.12	8.84	8.87	628696
2009-03-04	8.96	9.17	8.90	9.06	1109838
2009-03-05	8.92	9.20	8.83	9.07	1291016
2009-03-06	9.13	9.21	8.98	9.20	1044502
2009-03-09	9.08	9.16	8.86	8.88	1144792
2009-03-10	9.05	9.34	8.80	9.30	763094
2009-03-11	9.31	9.91	9.31	9.76	937514
2009-03-12	9.69	10.36	9.60	10.29	931968
2009-03-13	10.32	10.58	10.16	10.51	465522
2009-03-16	9.76	10.00	9.50	9.53	2000480
2009-03-17	9.54	9.69	9.44	9.69	728078
2009-03-18	9.70	9.75	9.61	9.72	1021058
2009-03-19	9.75	9.85	9.63	9.76	555888
2009-03-20	9.85	9.90	9.21	9.23	728406
2009-03-23	9.49	9.58	9.24	9.50	568914
2009-03-24	9.36	9.44	9.18	9.20	550392
2009-03-25	9.27	9.34	8.72	9.01	726162
2009-03-26	9.04	9.43	8.90	9.39	511866
2009-03-27	9.19	9.46	9.06	9.18	531318
2009-03-30	9.06	9.06	8.75	8.90	624292
2009-03-31	8.94	8.96	8.38	8.60	1243776
2009-04-01	8.52	8.87	8.47	8.83	434594
2009-04-02	8.92	9.23	8.86	9.08	479078
2009-04-03	9.10	9.22	9.01	9.20	263678
2009-04-06	9.13	9.16	8.74	8.83	603830
2009-04-07	8.75	8.75	8.38	8.46	694998
2009-04-08	8.54	8.78	8.46	8.68	213890
2009-04-09	8.78	9.18	8.67	9.11	495378
2009-04-13	9.00	9.21	8.72	9.13	586456
2009-04-14	9.04	9.25	9.02	9.14	448340
2009-04-15	9.06	9.20	8.94	9.17	402988
2009-04-16	9.22	9.50	9.14	9.46	417712
2009-04-17	9.49	10.05	9.45	10.01	792560
2009-04-20	9.86	10.06	9.57	9.91	534064
2009-04-21	9.92	10.35	9.92	10.34	522620
2009-04-22	10.18	10.92	10.08	10.85	820652
2009-04-23	10.83	10.83	10.15	10.31	656362
2009-04-24	10.97	11.73	10.42	10.50	2457586
2009-04-27	10.49	10.76	10.34	10.62	1047852
2009-04-28	10.56	10.79	10.47	10.57	602460
2009-04-29	10.57	10.90	10.51	10.67	525178
2009-04-30	10.72	10.99	10.52	10.65	602084
2009-05-01	10.68	10.81	10.54	10.68	295006
2009-05-04	10.74	11.05	10.66	11.04	396878
2009-05-05	11.09	11.22	10.94	11.16	446778
2009-05-06	11.15	11.15	10.49	10.70	417874
2009-05-07	10.78	10.78	9.88	10.10	676196
2009-05-08	10.20	10.26	9.73	10.04	690594
2009-05-11	9.89	10.05	9.84	9.92	405364
2009-05-12	10.00	10.10	9.44	9.47	725730
2009-05-13	9.43	9.44	9.05	9.12	1016644
2009-05-14	9.28	9.97	9.28	9.78	924914
2009-05-15	9.78	10.12	9.69	10.01	545770
2009-05-18	10.10	10.25	10.01	10.24	455650
2009-05-19	10.11	10.39	10.00	10.26	282706
2009-05-20	10.31	10.79	10.31	10.34	337728
2009-05-21	10.26	10.44	9.98	10.15	324824
2009-05-22	10.18	10.65	10.18	10.35	279026
2009-05-26	10.23	10.82	10.23	10.78	337098
2009-05-27	10.72	11.09	10.63	10.84	434820
2009-05-28	10.88	10.99	10.53	10.82	253536
2009-05-29	10.81	11.05	10.66	11.03	432188
2009-06-01	11.19	11.60	10.98	11.45	437792
2009-06-02	11.20	11.54	11.17	11.32	551684
2009-06-03	11.32	11.45	10.92	11.17	460446
2009-06-04	11.19	11.49	11.17	11.47	315238
2009-06-05	11.51	11.64	11.23	11.63	473076
2009-06-08	11.51	11.64	11.31	11.43	343276
2009-06-09	11.45	11.96	11.43	11.78	224732
2009-06-10	11.84	11.84	11.38	11.80	374040
2009-06-11	11.87	12.56	11.64	12.29	438426
2009-06-12	12.31	12.36	11.97	12.18	376758
2009-06-15	11.93	12.11	11.65	11.92	245112
2009-06-16	11.02	11.69	11.01	11.44	535352
2009-06-17	11.48	11.88	11.42	11.83	283434
2009-06-18	11.77	12.21	11.77	12.03	420302
2009-06-19	12.22	12.51	11.88	12.39	683376
2009-06-22	12.30	12.46	12.00	12.00	754894
2009-06-23	12.05	12.08	11.74	11.75	736964
2009-06-24	11.90	12.18	11.75	11.93	742000
2009-06-25	11.88	12.49	11.77	12.28	689994
2009-06-26	12.36	12.36	12.03	12.14	1301956
2009-06-29	12.13	12.50	11.88	12.14	973762
2009-06-30	12.18	12.36	11.82	11.90	554578
2009-07-01	11.97	12.36	11.91	12.11	356746
2009-07-02	11.89	12.12	11.63	11.87	518862
2009-07-06	11.83	11.83	11.46	11.78	650064
2009-07-07	11.75	11.90	11.19	11.22	708674
2009-07-08	11.30	11.38	10.93	11.29	790724
2009-07-09	11.32	11.59	11.25	11.29	266948
2009-07-10	11.26	11.60	11.13	11.25	657556
2009-07-13	11.32	11.75	11.16	11.69	527954
2009-07-14	11.70	12.05	11.62	11.96	436498
2009-07-15	12.14	12.70	12.14	12.60	616022
2009-07-16	12.51	12.92	12.44	12.88	384342
2009-07-17	12.92	13.11	12.63	12.96	616004
2009-07-20	12.98	12.98	12.61	12.73	569084
2009-07-21	12.83	13.03	12.48	12.75	436012
2009-07-22	12.77	13.29	12.64	13.18	536716
2009-07-23	13.11	13.67	13.03	13.47	525600
2009-07-24	13.34	13.50	13.26	13.48	460810
2009-07-27	13.41	13.56	13.31	13.53	469486
2009-07-28	13.38	13.59	13.32	13.57	522116
2009-07-29	13.43	13.60	13.34	13.53	435900
2009-07-30	13.54	13.92	13.47	13.73	897140
2009-07-31	15.10	15.73	14.45	14.68	2859104
2009-08-03	14.75	15.37	14.57	15.25	824488
2009-08-04	14.83	15.35	14.83	15.09	592524
2009-08-05	15.15	15.25	14.90	15.00	391582
2009-08-06	14.89	15.04	14.51	14.83	628598
2009-08-07	14.97	15.11	14.75	14.85	419966
2009-08-10	14.72	14.91	14.69	14.81	351966
2009-08-11	14.70	15.01	14.55	15.01	462584
2009-08-12	14.96	15.40	14.96	15.26	460856
2009-08-13	15.82	16.41	15.48	16.13	1296356
2009-08-14	16.02	16.36	15.81	16.17	994658
2009-08-17	15.78	16.00	15.56	15.89	431142
2009-08-18	16.00	16.11	15.80	15.88	396704
2009-08-19	15.78	16.15	15.63	16.14	495088
2009-08-20	16.13	16.25	16.02	16.20	668218
2009-08-21	16.33	16.50	16.10	16.48	1165138
2009-08-24	16.47	16.62	16.28	16.43	420454
2009-08-25	16.52	16.63	16.28	16.34	489076
2009-08-26	16.33	16.53	16.08	16.24	435098
2009-08-27	16.34	16.34	15.89	16.27	290756
2009-08-28	16.31	16.67	16.08	16.44	227822
2009-08-31	16.40	16.55	16.19	16.38	459024
2009-09-01	16.26	16.73	15.99	16.08	318844
2009-09-02	16.01	16.13	15.89	16.03	368792
2009-09-03	16.03	16.25	15.93	16.20	567574
2009-09-04	16.13	16.50	16.13	16.38	249668
2009-09-08	16.50	16.56	16.39	16.55	246498
2009-09-09	16.55	16.77	16.46	16.52	425052
2009-09-10	16.49	16.72	16.33	16.38	718510
2009-09-11	16.45	16.49	15.93	16.08	219464
2009-09-14	15.97	16.26	15.97	16.07	134794
2009-09-15	16.00	16.19	15.72	15.78	641414
2009-09-16	15.75	16.42	15.43	16.42	1031780
2009-09-17	16.42	17.07	16.27	16.87	1047858
2009-09-18	16.89	17.12	16.59	16.83	1024486
2009-09-21	16.68	17.15	16.68	17.12	270174
2009-09-22	17.17	17.39	17.17	17.27	298776
2009-09-23	17.24	17.30	17.00	17.08	580324
2009-09-24	17.13	17.20	16.56	16.61	419954
2009-09-25	16.54	16.67	16.44	16.59	430344
2009-09-28	16.67	16.99	16.38	16.88	281982
2009-09-29	16.80	16.85	16.51	16.63	371170
2009-09-30	16.72	16.99	16.41	16.67	579024
2009-10-01	16.65	16.80	16.31	16.36	753746
2009-10-02	16.35	16.60	16.00	16.00	329878
2009-10-05	16.00	16.28	15.84	16.15	289728
2009-10-06	16.20	16.53	15.77	16.36	299636
2009-10-07	16.25	16.51	16.19	16.30	198274
2009-10-08	16.43	16.43	15.95	16.27	507008
2009-10-09	16.27	16.63	16.14	16.55	296332
2009-10-12	16.52	17.12	16.49	16.81	353106
2009-10-13	16.81	17.12	16.81	17.00	385298
2009-10-14	17.09	17.31	16.98	17.20	550294
2009-10-15	17.13	17.26	17.00	17.21	295852
2009-10-16	17.16	17.25	16.75	16.95	339878
2009-10-19	17.00	17.29	16.71	17.25	793070
2009-10-20	17.24	17.60	17.11	17.17	375666
2009-10-21	17.06	17.37	16.67	16.68	471082
2009-10-22	16.70	16.70	15.91	16.23	1700814
2009-10-23	17.30	18.13	17.27	17.33	2621876
2009-10-26	17.40	17.77	17.18	17.37	722774
2009-10-27	17.45	17.60	16.33	16.42	822324
2009-10-28	16.34	16.62	15.85	15.89	607456
2009-10-29	16.03	16.04	15.80	15.98	383672
2009-10-30	15.82	15.88	15.49	15.60	417210
2009-11-02	15.65	15.65	15.24	15.45	907956
2009-11-03	15.39	15.50	15.22	15.47	816702
2009-11-04	15.50	15.74	15.40	15.55	1104346
2009-11-05	15.60	15.81	15.56	15.72	735744
2009-11-06	15.73	15.91	15.51	15.65	433544
2009-11-09	15.70	16.38	15.70	16.36	647264
2009-11-10	16.25	16.53	15.96	16.29	565076
2009-11-11	16.48	16.64	16.25	16.40	311280
2009-11-12	16.42	16.95	16.31	16.61	460650
2009-11-13	16.72	16.90	16.46	16.82	541930
2009-11-16	16.86	17.44	16.86	17.44	450642
2009-11-17	17.42	17.59	17.26	17.53	394940
2009-11-18	17.51	17.60	17.37	17.52	194910
2009-11-19	16.90	17.06	16.57	16.93	932846
2009-11-20	16.84	17.14	16.84	17.09	675128
2009-11-23	17.13	17.50	16.96	17.42	802042
2009-11-24	17.45	17.45	17.15	17.41	401170
2009-11-25	17.41	17.41	17.12	17.25	405256
2009-11-27	16.74	17.07	16.74	16.75	556220
2009-11-30	16.75	16.82	16.59	16.80	1842146
2009-12-01	16.98	17.49	16.84	17.15	568800
2009-12-02	17.18	17.59	17.18	17.40	451674
2009-12-03	17.51	17.66	17.43	17.43	268768
2009-12-04	17.75	18.27	17.50	18.22	655604
2009-12-07	18.08	18.58	18.07	18.48	760880
2009-12-08	18.31	18.55	18.21	18.43	519576
2009-12-09	18.46	18.46	18.09	18.21	236518
2009-12-10	18.32	18.32	17.83	17.98	330400
2009-12-11	18.06	18.25	17.70	17.81	316680
2009-12-14	17.81	17.83	17.48	17.77	586708
2009-12-15	17.78	17.85	17.33	17.42	561726
2009-12-16	17.57	17.93	17.49	17.74	228792
2009-12-17	17.65	17.77	17.52	17.54	214920
2009-12-18	17.80	17.97	17.64	17.83	584716
2009-12-21	17.82	18.00	17.75	17.87	346684
2009-12-22	17.87	18.00	17.87	17.95	158150
2009-12-23	17.99	18.00	17.85	17.98	172024
2009-12-24	17.98	18.17	17.86	18.17	26526
2009-12-28	18.17	18.19	17.93	18.10	221260
2009-12-29	18.15	18.15	17.98	18.04	150882
2009-12-30	18.03	18.29	18.01	18.29	490718
2009-12-31	18.28	18.37	18.14	18.18	190696
2010-01-04	18.38	18.43	18.11	18.33	299646
2010-01-05	18.25	18.36	18.03	18.14	310062
2010-01-06	18.13	18.32	17.95	18.01	319890
2010-01-07	18.05	18.13	17.75	18.11	214994
2010-01-08	18.07	18.30	18.00	18.25	317814
2010-01-11	18.16	18.34	17.79	17.83	325204
2010-01-12	17.79	18.22	17.15	17.47	450866
2010-01-13	17.54	17.65	17.28	17.50	232830
2010-01-14	17.44	17.57	17.35	17.55	402058
2010-01-15	17.64	17.64	16.93	17.01	441510
2010-01-19	16.97	17.14	16.64	16.73	826878
2010-01-20	16.67	16.78	16.46	16.50	595678
2010-01-21	16.55	16.79	16.25	16.25	708840
2010-01-22	16.15	16.27	15.74	16.03	584386
2010-01-25	16.10	16.33	16.01	16.19	395700
2010-01-26	16.10	16.33	15.77	15.77	642446
2010-01-27	15.72	16.18	15.66	16.05	358752
2010-01-28	16.04	16.26	15.70	15.89	426754
2010-01-29	15.99	16.13	15.53	15.61	306368
2010-02-01	15.59	16.00	15.59	15.99	171834
2010-02-02	15.95	16.19	15.83	16.01	235136
2010-02-03	15.93	16.08	15.70	16.04	278592
2010-02-04	16.57	16.68	15.50	16.29	1845928
2010-02-05	16.55	17.04	16.24	16.49	1079490
2010-02-08	16.38	16.80	16.36	16.43	784178
2010-02-09	16.10	17.18	16.10	16.95	1085096
2010-02-10	16.81	17.14	16.80	17.02	555264
2010-02-11	16.92	17.41	16.69	17.29	455888
2010-02-12	17.19	17.65	17.01	17.60	565118
2010-02-16	17.61	17.69	17.41	17.60	360982
2010-02-17	17.60	17.63	17.32	17.50	556700
2010-02-18	17.54	17.62	17.40	17.62	548804
2010-02-19	17.63	17.94	17.48	17.83	477564
2010-02-22	17.80	17.81	17.57	17.68	417420
2010-02-23	17.61	17.68	17.34	17.51	388376
2010-02-24	17.55	18.00	17.55	17.98	477218
2010-02-25	17.90	18.00	17.74	17.95	405594
2010-02-26	17.88	18.05	17.85	17.98	427698
2010-03-01	18.05	19.36	17.97	19.10	1596878
2010-03-02	19.29	19.59	18.95	19.48	1352732
2010-03-03	19.30	19.95	19.16	19.29	687286
2010-03-04	19.25	19.47	19.20	19.33	216264
2010-03-05	19.32	19.48	19.11	19.26	371546
2010-03-08	19.48	19.50	19.15	19.45	578050
2010-03-09	19.45	19.65	19.19	19.29	646530
2010-03-10	19.27	19.72	19.25	19.57	788856
2010-03-11	19.45	19.57	19.34	19.51	296924
2010-03-12	19.67	19.99	19.51	19.98	549254
2010-03-15	19.95	20.10	19.80	20.10	949952
2010-03-16	20.10	20.57	19.98	20.40	844806
2010-03-17	20.50	20.91	20.45	20.73	563336
2010-03-18	20.65	20.80	20.39	20.79	711410
2010-03-19	20.80	20.80	20.51	20.68	836774
2010-03-22	20.57	20.95	20.48	20.91	414434
2010-03-23	20.89	21.18	20.89	21.12	573392
2010-03-24	20.98	21.09	20.80	20.87	503388
2010-03-25	20.94	21.17	20.82	20.95	475126
2010-03-26	21.00	21.00	20.56	20.68	295694
2010-03-29	20.25	20.40	20.02	20.25	443946
2010-03-30	20.23	20.84	20.23	20.76	477512
2010-03-31	20.64	20.88	20.53	20.60	454524
2010-04-01	20.62	20.87	20.15	20.38	348598
2010-04-05	20.31	21.00	20.24	21.00	301586
2010-04-06	20.97	21.13	20.60	21.05	346754
2010-04-07	20.97	21.13	20.81	20.99	293118
2010-04-08	20.98	21.04	20.57	21.01	320866
2010-04-09	21.06	21.19	20.87	20.95	232554
2010-04-12	20.87	21.01	20.69	20.96	267794
2010-04-13	21.03	21.78	20.93	21.71	1071324
2010-04-14	21.90	23.01	21.86	22.86	1363672
2010-04-15	22.77	23.15	22.68	22.95	626426
2010-04-16	22.98	22.98	22.27	22.33	727590
2010-04-19	22.23	22.24	21.01	21.67	1179558
2010-04-20	21.69	21.97	21.50	21.97	397416
2010-04-21	21.70	21.93	21.06	21.55	464206
2010-04-22	21.31	21.92	20.88	21.84	275888
2010-04-23	21.55	21.95	21.55	21.91	208640
2010-04-26	21.78	21.92	21.52	21.60	628226
2010-04-27	21.64	22.00	21.41	21.48	460594
2010-04-28	21.48	21.80	20.72	21.74	1032904
2010-04-29	19.83	20.01	18.36	19.69	5392466
2010-04-30	19.71	19.85	19.15	19.24	1805606
2010-05-03	19.26	19.49	18.87	19.04	1421438
2010-05-04	19.25	19.32	18.73	18.78	1653078
2010-05-05	18.80	18.80	18.33	18.36	724408
2010-05-06	18.43	18.66	16.00	17.36	1606848
2010-05-07	17.37	17.93	16.90	17.44	1571138
2010-05-10	17.67	18.10	17.67	18.08	832034
2010-05-11	17.55	18.35	17.14	17.96	1873760
2010-05-12	18.05	18.70	18.03	18.65	567640
2010-05-13	18.50	18.70	17.92	18.04	389270
2010-05-14	17.94	17.94	17.19	17.52	881692
2010-05-17	17.20	17.38	16.35	16.74	1164446
2010-05-18	16.87	17.16	16.05	16.24	952922
2010-05-19	16.22	16.98	16.02	16.78	894984
2010-05-20	16.63	16.73	15.84	16.17	1219696
2010-05-21	16.02	16.73	15.82	16.57	847864
2010-05-24	16.51	16.67	16.00	16.02	434344
2010-05-25	15.88	16.26	15.29	16.24	738618
2010-05-26	16.28	16.79	16.02	16.07	607244
2010-05-27	16.46	17.11	16.46	17.08	540038
2010-05-28	17.04	17.15	16.77	16.99	844678
2010-06-01	16.89	17.17	16.56	16.56	816184
2010-06-02	16.67	16.77	16.34	16.59	816300
2010-06-03	16.60	17.18	16.60	17.12	404332
2010-06-04	16.83	16.91	15.99	16.03	550874
2010-06-07	16.01	16.25	15.80	15.82	523330
2010-06-08	15.87	15.95	15.45	15.63	522898
2010-06-09	15.79	15.94	15.38	15.46	469844
2010-06-10	15.71	16.23	15.67	16.14	751788
2010-06-11	16.09	16.51	16.04	16.41	624500
2010-06-14	16.49	16.99	16.49	16.78	534982
2010-06-15	16.93	17.03	16.63	16.75	982236
2010-06-16	16.96	17.84	16.93	17.49	1306728
2010-06-17	17.51	17.68	17.20	17.60	497588
2010-06-18	17.70	17.81	17.49	17.70	603932
2010-06-21	17.93	18.20	17.55	17.79	738802
2010-06-22	17.87	18.25	16.78	16.88	772778
2010-06-23	16.80	16.91	16.05	16.34	1406390
2010-06-24	16.30	16.49	15.70	15.89	734288
2010-06-25	16.41	16.44	15.91	16.27	900382
2010-06-28	16.20	16.62	15.98	16.48	362910
2010-06-29	16.31	16.43	15.89	15.99	582726
2010-06-30	16.02	16.31	15.89	16.10	539788
2010-07-01	16.05	16.30	15.81	16.13	605098
2010-07-02	16.26	16.26	15.73	16.01	254090
2010-07-06	16.16	16.66	16.15	16.32	629646
2010-07-07	16.32	17.23	16.22	17.09	619182
2010-07-08	17.25	17.25	16.62	17.07	359398
2010-07-09	16.99	17.14	16.66	17.12	388528
2010-07-12	17.00	17.26	16.70	16.85	241606
2010-07-13	17.06	17.53	17.04	17.47	406868
2010-07-14	17.37	17.78	17.28	17.60	399818
2010-07-15	17.57	17.57	17.05	17.32	434756
2010-07-16	17.14	17.32	16.53	16.60	361530
2010-07-19	16.64	17.00	16.33	16.98	235492
2010-07-20	16.85	17.54	16.35	17.50	470524
2010-07-21	17.62	17.62	17.00	17.01	234946
2010-07-22	17.25	17.82	17.19	17.77	288116
2010-07-23	17.65	18.19	17.47	18.03	399476
2010-07-26	18.14	19.32	18.00	19.27	799424
2010-07-27	19.33	19.47	18.56	18.79	559876
2010-07-28	18.70	18.79	18.25	18.33	463714
2010-07-29	18.51	18.51	17.65	18.11	506576
2010-07-30	17.85	18.00	17.65	17.68	560536
2010-08-02	17.80	18.20	17.50	17.61	1042234
2010-08-03	18.00	18.87	17.76	18.58	2049578
2010-08-04	18.61	18.68	17.34	17.80	1307994
2010-08-05	17.71	17.98	17.22	17.30	1065692
2010-08-06	17.15	17.31	16.79	17.06	920258
2010-08-09	17.10	17.42	16.80	17.22	783110
2010-08-10	17.01	17.11	16.41	16.49	887392
2010-08-11	16.29	16.34	15.90	16.01	754182
2010-08-12	15.75	16.00	15.50	15.77	713626
2010-08-13	15.68	15.93	15.46	15.47	568348
2010-08-16	15.48	15.80	15.38	15.57	380110
2010-08-17	15.63	16.25	15.63	15.73	655386
2010-08-18	15.70	16.00	15.51	15.62	556668
2010-08-19	15.50	15.59	15.16	15.18	942540
2010-08-20	15.15	15.21	14.90	14.96	930060
2010-08-23	14.96	15.12	14.68	14.79	771798
2010-08-24	14.64	14.66	14.26	14.32	1106818
2010-08-25	14.25	14.69	14.17	14.67	1002282
2010-08-26	14.70	14.73	14.11	14.12	638738
2010-08-27	14.38	14.76	14.07	14.68	463254
2010-08-30	14.59	14.69	14.17	14.18	390174
2010-08-31	14.13	14.18	13.58	13.70	1191076
2010-09-01	13.93	14.38	13.87	14.16	703642
2010-09-02	14.10	14.82	14.00	14.76	993848
2010-09-03	14.93	15.37	14.84	15.31	792568
2010-09-07	15.23	15.23	14.43	14.45	430206
2010-09-08	14.44	14.52	13.77	14.08	980072
2010-09-09	14.24	14.34	13.98	14.08	614548
2010-09-10	14.04	14.11	13.25	13.41	1324270
2010-09-13	13.61	14.38	13.54	14.30	948512
2010-09-14	13.28	14.96	13.13	14.68	2113252
2010-09-15	14.55	14.99	14.37	14.87	918480
2010-09-16	14.84	15.11	14.64	15.09	754616
2010-09-17	15.15	15.15	14.75	15.00	964762
2010-09-20	15.02	15.55	14.66	15.48	1127274
2010-09-21	15.52	15.56	15.26	15.43	600946
2010-09-22	15.33	15.45	15.01	15.35	543834
2010-09-23	15.13	16.00	15.05	15.64	901628
2010-09-24	15.86	16.35	15.73	16.31	646352
2010-09-27	16.31	16.47	16.10	16.24	523242
2010-09-28	16.27	16.83	15.89	16.71	763788
2010-09-29	16.57	16.80	16.28	16.38	479762
2010-09-30	16.54	16.72	15.82	15.90	643644
2010-10-01	16.00	16.17	15.51	15.99	473936
2010-10-04	15.88	16.05	15.59	15.68	661850
2010-10-05	15.83	16.05	15.71	15.92	1017550
2010-10-06	15.91	15.98	15.51	15.60	496936
2010-10-07	15.72	15.74	15.45	15.54	325466
2010-10-08	15.72	15.88	15.47	15.77	743730
2010-10-11	15.74	16.29	15.70	16.05	377422
2010-10-12	15.97	16.09	15.77	16.05	472342
2010-10-13	16.12	16.49	16.01	16.42	609568
2010-10-14	16.38	16.72	16.15	16.64	541054
2010-10-15	16.85	16.88	16.25	16.41	639008
2010-10-18	16.39	16.42	15.59	15.89	1073174
2010-10-19	15.80	16.48	15.65	15.97	553394
2010-10-20	16.01	16.01	15.71	15.76	281558
2010-10-21	15.87	16.19	15.61	15.93	685644
2010-10-22	15.94	16.53	15.76	16.41	352654
2010-10-25	16.48	17.09	16.48	17.01	457280
2010-10-26	16.88	16.97	16.50	16.59	304182
2010-10-27	16.51	16.96	16.30	16.95	678936
2010-10-28	16.60	17.00	16.11	16.53	1516564
2010-10-29	16.46	17.25	16.46	17.11	617242
2010-11-01	17.08	17.36	17.05	17.23	568688
2010-11-02	17.36	17.77	17.33	17.75	792120
2010-11-03	17.75	17.95	17.55	17.95	528054
2010-11-04	18.06	19.08	18.05	18.91	1055164
2010-11-05	19.10	19.26	18.94	19.07	404828
2010-11-08	18.91	19.09	18.84	18.95	361848
2010-11-09	18.98	19.15	18.68	18.72	429244
2010-11-10	18.71	19.35	18.45	19.32	782096
2010-11-11	19.12	19.12	18.58	19.03	462720
2010-11-12	18.91	19.29	18.89	19.06	728796
2010-11-15	19.06	19.31	19.02	19.17	412784
2010-11-16	19.57	19.80	19.22	19.26	2588320
2010-11-17	19.30	19.40	19.18	19.36	616646
2010-11-18	19.57	19.79	19.46	19.63	608902
2010-11-19	19.63	19.67	19.12	19.35	1201284
2010-11-22	19.12	19.66	19.12	19.61	6334404
2010-11-23	19.43	19.75	19.41	19.66	896198
2010-11-24	19.73	20.28	19.73	20.25	521066
2010-11-26	19.97	20.24	19.97	20.14	214780
2010-11-29	19.90	20.23	19.80	20.13	512366
2010-11-30	19.84	20.25	19.67	20.16	550194
2010-12-01	20.31	20.53	20.13	20.41	576990
2010-12-02	20.50	21.05	20.47	21.00	623266
2010-12-03	20.94	21.00	20.73	20.94	575774
2010-12-06	20.89	20.95	20.31	20.44	978364
2010-12-07	20.62	20.82	20.36	20.50	1183160
2010-12-08	20.50	20.54	20.42	20.48	1063566
2010-12-09	20.52	20.57	20.28	20.50	517992
2010-12-10	20.58	20.58	20.29	20.52	702196
2010-12-13	20.50	20.55	20.18	20.32	380098
2010-12-14	20.43	20.43	20.25	20.31	295086
2010-12-15	20.10	20.17	19.72	19.89	1042918
2010-12-16	19.87	20.00	19.69	19.97	430168
2010-12-17	19.96	20.26	19.90	20.26	798658
2010-12-20	20.21	20.40	20.12	20.33	609222
2010-12-21	20.33	20.48	20.31	20.43	505002
2010-12-22	20.40	20.54	20.36	20.38	686016
2010-12-23	20.32	20.58	20.32	20.52	217316
2010-12-27	20.42	20.55	20.21	20.40	264974
2010-12-28	20.40	20.43	20.17	20.34	388564
2010-12-29	20.43	20.43	20.16	20.34	223602
2010-12-30	20.30	20.44	20.30	20.38	324598
2010-12-31	20.38	20.38	20.07	20.08	251314
2011-01-03	20.20	20.31	19.94	20.21	725218
2011-01-04	20.30	20.30	19.83	19.90	479070
2011-01-05	19.84	20.14	19.62	20.10	372890
2011-01-06	20.02	20.32	19.88	20.11	380310
2011-01-07	20.16	20.21	19.79	20.03	571296
2011-01-10	19.89	20.10	19.78	19.98	372862
2011-01-11	19.99	20.02	19.75	19.84	510494
2011-01-12	19.97	19.97	19.74	19.87	330836
2011-01-13	19.83	20.04	19.57	20.02	410538
2011-01-14	20.06	20.63	19.97	20.58	360396
2011-01-18	20.47	20.61	20.16	20.37	487178
2011-01-19	20.34	20.50	19.64	19.67	394880
2011-01-20	19.49	19.49	18.77	19.04	724412
2011-01-21	19.21	19.31	18.26	18.26	758878
2011-01-24	18.23	18.75	17.80	18.59	1536736
2011-01-25	18.41	18.57	18.16	18.41	472292
2011-01-26	18.40	18.75	18.24	18.62	347782
2011-01-27	18.60	18.95	18.60	18.78	220652
2011-01-28	18.74	18.89	18.27	18.32	562612
2011-01-31	18.34	18.64	18.26	18.47	401724
2011-02-01	18.56	18.79	18.43	18.66	317728
2011-02-02	18.56	19.00	18.44	18.90	1234270
2011-02-03	18.68	19.02	18.47	18.66	663048
2011-02-04	20.17	21.94	20.05	21.78	3130866
2011-02-07	21.46	21.63	20.73	21.19	1054222
2011-02-08	20.98	21.04	20.68	20.82	701426
2011-02-09	20.22	20.87	20.00	20.70	478420
2011-02-10	20.60	21.13	20.60	20.86	477104
2011-02-11	20.65	20.89	20.33	20.86	562600
2011-02-14	20.98	21.23	20.77	21.05	493992
2011-02-15	21.01	21.11	20.63	20.74	398754
2011-02-16	20.89	20.98	20.28	20.64	438804
2011-02-17	20.59	21.25	20.59	21.16	509856
2011-02-18	21.25	21.32	20.83	21.19	738644
2011-02-22	21.06	21.06	20.20	20.26	551602
2011-02-23	20.23	20.36	19.49	19.77	464612
2011-02-24	19.70	20.00	19.47	19.87	463522
2011-02-25	20.00	20.29	19.84	20.26	323204
2011-02-28	20.31	20.35	19.72	19.93	437608
2011-03-01	20.06	20.07	19.63	19.66	555490
2011-03-02	19.66	20.11	19.66	19.98	493546
2011-03-03	20.11	20.63	20.05	20.26	326896
2011-03-04	20.19	20.19	19.54	19.80	539786
2011-03-07	19.81	19.93	19.48	19.59	502974
2011-03-08	19.57	19.99	19.44	19.78	396124
2011-03-09	19.78	20.00	19.47	19.52	595944
2011-03-10	19.05	19.44	18.81	18.84	562536
2011-03-11	18.81	19.31	18.62	19.12	345444
2011-03-14	18.88	19.28	18.76	19.02	346970
2011-03-15	18.63	18.96	18.30	18.75	353088
2011-03-16	18.69	18.95	18.29	18.36	431446
2011-03-17	18.69	18.90	18.40	18.50	330516
2011-03-18	18.72	18.91	18.49	18.62	879964
2011-03-21	18.78	18.97	18.63	18.83	404092
2011-03-22	18.90	18.90	18.69	18.75	273882
2011-03-23	18.69	19.11	18.38	19.10	330798
2011-03-24	19.28	19.55	19.15	19.40	314602
2011-03-25	19.49	19.73	19.27	19.27	249870
2011-03-28	19.35	19.58	19.15	19.24	237564
2011-03-29	19.25	19.33	19.03	19.17	422738
2011-03-30	19.25	19.38	19.07	19.22	243164
2011-03-31	19.21	19.28	19.04	19.17	259096
2011-04-01	19.27	19.39	18.77	18.78	394050
2011-04-04	18.85	18.88	18.11	18.33	609316
2011-04-05	18.43	18.73	18.41	18.55	841892
2011-04-06	18.65	19.09	18.62	19.04	629562
2011-04-07	19.13	19.22	18.80	19.04	237840
2011-04-08	19.12	19.30	18.99	19.10	193360
2011-04-11	19.03	19.17	18.83	18.92	320266
2011-04-12	18.42	18.73	18.35	18.43	302370
2011-04-13	18.55	18.70	18.13	18.38	242406
2011-04-14	18.21	18.63	18.13	18.54	248482
2011-04-15	18.44	18.71	18.34	18.64	193556
2011-04-18	18.30	18.40	18.11	18.31	258570
2011-04-19	18.33	18.45	18.26	18.39	207426
2011-04-20	18.75	19.00	18.62	18.99	237746
2011-04-21	19.00	19.24	18.96	19.19	181808
2011-04-25	19.10	19.44	19.07	19.40	296786
2011-04-26	19.43	19.95	19.42	19.83	466986
2011-04-27	19.79	19.94	19.70	19.93	182500
2011-04-28	19.85	19.95	19.78	19.95	101784
2011-04-29	19.95	20.43	19.83	20.17	291454
2011-05-02	20.01	20.42	19.84	20.41	708342
2011-05-03	19.87	20.35	18.72	19.09	846098
2011-05-04	18.84	19.01	18.49	18.52	901820
2011-05-05	18.34	18.89	18.22	18.48	273632
2011-05-06	18.77	19.04	18.70	18.77	220510
2011-05-09	18.68	19.05	18.58	18.92	191930
2011-05-10	19.02	19.25	18.88	19.20	235102
2011-05-11	19.07	19.37	18.74	18.79	266634
2011-05-12	18.74	19.40	18.71	19.20	267728
2011-05-13	19.25	19.58	19.16	19.38	337140
2011-05-16	19.28	19.30	18.72	18.76	221254
2011-05-17	18.70	18.90	18.50	18.67	243662
2011-05-18	18.79	19.34	18.76	18.88	446074
2011-05-19	18.97	18.97	18.53	18.70	208788
2011-05-20	18.54	18.70	18.30	18.46	311850
2011-05-23	18.53	18.53	17.94	17.95	371168
2011-05-24	17.92	17.99	17.34	17.44	658720
2011-05-25	17.43	17.58	17.36	17.51	530326
2011-05-26	17.47	17.79	17.29	17.75	616098
2011-05-27	17.86	18.20	17.83	18.15	334636
2011-05-31	18.28	18.43	18.13	18.41	412874
2011-06-01	18.28	18.66	18.28	18.38	651592
2011-06-02	18.33	18.80	18.19	18.60	407856
2011-06-03	18.29	18.73	18.24	18.36	449342
2011-06-06	18.30	18.63	18.06	18.10	358502
2011-06-07	18.24	18.32	18.10	18.14	183268
2011-06-08	18.01	18.27	17.92	17.95	625952
2011-06-09	18.00	18.32	17.99	18.11	466096
2011-06-10	18.06	18.24	17.96	18.02	395694
2011-06-13	18.13	18.21	17.81	17.83	322648
2011-06-14	18.04	18.20	17.98	18.09	244290
2011-06-15	17.87	18.00	17.54	17.61	346774
2011-06-16	17.66	17.74	17.25	17.48	384536
2011-06-17	17.57	17.67	17.25	17.63	687332
2011-06-20	17.51	17.58	17.22	17.29	412028
2011-06-21	17.39	18.01	17.38	17.94	294442
2011-06-22	17.82	18.02	17.70	17.94	245916
2011-06-23	17.71	18.45	17.59	18.35	383344
2011-06-24	18.35	18.56	18.01	18.36	1325412
2011-06-27	18.28	18.73	18.10	18.57	245180
2011-06-28	18.57	19.08	18.38	19.01	494478
2011-06-29	19.07	19.21	18.96	19.05	333850
2011-06-30	19.13	19.36	19.11	19.22	386182
2011-07-01	19.26	19.81	19.01	19.75	375420
2011-07-05	19.68	19.75	19.33	19.38	396202
2011-07-06	19.40	19.41	19.14	19.25	311042
2011-07-07	19.30	19.88	19.28	19.84	300416
2011-07-08	19.50	19.74	19.29	19.52	547446
2011-07-11	19.17	19.66	19.13	19.35	507796
2011-07-12	19.21	19.21	18.44	18.47	842516
2011-07-13	18.49	18.78	18.43	18.51	865756
2011-07-14	18.47	18.81	18.12	18.21	725242
2011-07-15	18.24	18.36	18.00	18.24	611282
2011-07-18	18.19	18.19	17.79	18.15	498820
2011-07-19	18.32	18.84	18.06	18.69	259486
2011-07-20	18.74	18.85	18.16	18.37	310520
2011-07-21	18.43	18.68	18.20	18.60	262452
2011-07-22	18.60	19.31	18.60	19.24	407844
2011-07-25	19.00	19.29	18.65	18.95	555864
2011-07-26	18.99	19.25	18.94	19.04	264746
2011-07-27	18.90	18.90	17.84	17.88	669558
2011-07-28	17.92	18.25	17.78	17.83	254912
2011-07-29	17.69	18.00	17.50	17.76	232582
2011-08-01	17.81	17.93	17.46	17.67	427490
2011-08-02	17.56	17.81	16.53	16.64	938970
2011-08-03	16.19	16.64	15.55	16.52	2233466
2011-08-04	16.28	16.28	15.36	15.36	726830
2011-08-05	15.61	15.79	15.00	15.39	1000518
2011-08-08	15.00	15.52	14.43	14.58	1529510
2011-08-09	14.91	15.80	14.47	15.74	1500604
2011-08-10	15.43	15.95	15.27	15.33	1280262
2011-08-11	15.40	16.74	15.40	16.52	1213150
2011-08-12	16.65	16.70	15.97	16.05	944746
2011-08-15	16.17	16.37	16.14	16.31	691102
2011-08-16	16.18	16.26	15.47	15.76	455646
2011-08-17	15.94	16.03	15.48	15.74	332508
2011-08-18	15.25	15.32	14.70	14.76	602798
2011-08-19	14.53	15.10	14.42	14.74	613092
2011-08-22	15.06	15.43	14.81	14.98	406156
2011-08-23	14.99	16.10	14.99	16.03	655242
2011-08-24	15.98	16.21	15.53	15.87	539350
2011-08-25	15.96	16.19	15.29	15.38	484598
2011-08-26	15.29	15.75	15.09	15.68	394830
2011-08-29	15.81	16.42	15.75	16.41	466046
2011-08-30	16.25	16.50	16.10	16.29	315608
2011-08-31	16.41	16.64	15.93	16.07	571612
2011-09-01	16.15	16.29	15.35	15.41	609188
2011-09-02	15.10	15.38	14.77	14.92	853082
2011-09-06	14.50	14.99	14.50	14.95	684732
2011-09-07	15.22	15.72	15.22	15.71	663384
2011-09-08	15.73	16.66	15.72	16.00	1220852
2011-09-09	15.85	16.30	15.66	15.87	702206
2011-09-12	15.73	16.44	15.73	16.44	786542
2011-09-13	16.52	16.88	16.52	16.79	445812
2011-09-14	16.91	17.75	16.78	17.40	892096
2011-09-15	17.45	17.77	17.27	17.46	565428
2011-09-16	17.50	17.89	17.42	17.82	745372
2011-09-19	16.95	17.17	16.49	16.76	1160076
2011-09-20	16.83	16.90	16.23	16.23	519800
2011-09-21	16.25	16.65	15.86	15.91	405408
2011-09-22	15.50	15.91	15.17	15.45	524548
2011-09-23	15.44	15.85	15.32	15.81	479954
2011-09-26	15.95	16.05	15.64	16.00	548966
2011-09-27	16.26	16.76	16.11	16.40	573354
2011-09-28	16.42	16.57	15.75	15.76	448434
2011-09-29	16.11	16.39	15.43	15.76	531226
2011-09-30	15.49	15.87	15.28	15.31	635604
2011-10-03	15.22	15.78	14.66	14.66	842040
2011-10-04	14.60	16.14	14.51	16.11	879846
2011-10-05	16.10	16.57	15.51	16.24	1009680
2011-10-06	16.21	16.33	15.62	16.03	639166
2011-10-07	16.12	16.35	15.74	15.89	451974
2011-10-10	16.21	16.67	16.15	16.44	389396
2011-10-11	16.23	16.48	16.21	16.38	536784
2011-10-12	16.56	16.76	16.42	16.69	433764
2011-10-13	16.55	17.27	16.42	17.16	258198
2011-10-14	17.42	17.44	17.06	17.41	272840
2011-10-17	17.21	17.24	16.58	16.69	306784
2011-10-18	16.82	17.21	16.63	17.11	562224
2011-10-19	17.13	17.13	16.35	16.44	348222
2011-10-20	16.42	16.46	15.85	16.38	349622
2011-10-21	16.68	16.80	16.35	16.69	458356
2011-10-24	16.80	17.58	16.65	17.41	463146
2011-10-25	17.23	17.48	17.03	17.04	326432
2011-10-26	17.32	17.43	16.64	17.36	504278
2011-10-27	17.78	18.50	17.64	18.35	711584
2011-10-28	18.11	18.44	17.91	18.13	309988
2011-10-31	17.78	18.23	17.63	17.82	362848
2011-11-01	17.05	17.66	16.92	17.29	508358
2011-11-02	17.42	17.80	17.25	17.60	553164
2011-11-03	17.08	18.34	17.08	18.34	609708
2011-11-04	17.24	18.52	16.78	18.32	1434902
2011-11-07	18.24	18.36	17.76	18.04	337550
2011-11-08	18.10	18.39	17.85	18.24	522028
2011-11-09	17.76	18.00	17.42	17.50	529710
2011-11-10	17.16	18.03	17.16	17.71	484414
2011-11-11	17.96	18.40	17.81	18.27	342938
2011-11-14	18.18	18.46	18.02	18.13	403172
2011-11-15	18.06	18.55	17.98	18.30	560794
2011-11-16	18.15	18.47	18.00	18.02	521020
2011-11-17	18.03	18.03	17.45	17.66	681136
2011-11-18	17.63	17.86	17.38	17.47	381570
2011-11-21	17.19	17.44	16.78	16.92	298458
2011-11-22	16.98	17.09	16.58	16.60	568186
2011-11-23	16.50	16.71	16.27	16.27	545630
2011-11-25	16.17	16.32	16.03	16.10	215142
2011-11-28	16.68	16.99	16.47	16.81	367862
2011-11-29	16.79	16.87	16.45	16.54	327134
2011-11-30	17.18	17.58	16.85	17.58	622752
2011-12-01	17.47	17.93	17.27	17.86	483834
2011-12-02	18.13	18.13	17.74	17.80	336636
2011-12-05	18.18	18.23	17.78	17.90	439920
2011-12-06	17.94	18.25	17.78	18.11	317410
2011-12-07	17.97	18.38	17.68	18.24	342426
2011-12-08	18.08	18.20	17.70	17.78	408164
2011-12-09	17.78	17.79	17.25	17.65	669942
2011-12-12	17.26	17.65	17.02	17.38	430256
2011-12-13	17.50	17.76	16.89	16.93	396118
2011-12-14	16.74	16.93	16.35	16.42	537226
2011-12-15	16.63	16.92	16.22	16.38	404578
2011-12-16	16.47	16.75	16.23	16.37	564512
2011-12-19	16.47	16.82	15.97	15.99	218392
2011-12-20	16.36	16.98	16.36	16.91	388938
2011-12-21	16.83	16.83	16.26	16.66	290604
2011-12-22	16.67	17.21	16.67	16.96	282554
2011-12-23	16.98	16.98	16.75	16.89	266850
2011-12-27	16.78	17.14	16.74	16.93	193374
2011-12-28	16.95	16.95	16.49	16.53	322266
2011-12-29	16.57	16.72	16.42	16.65	250792
2011-12-30	16.65	16.85	16.53	16.58	228940
2012-01-03	16.91	17.03	16.64	16.70	436504
2012-01-04	16.73	16.91	16.37	16.46	329514
2012-01-05	16.40	16.73	16.30	16.68	225672
2012-01-06	16.71	16.79	16.40	16.76	769014
2012-01-09	16.92	17.04	16.79	16.90	622244
2012-01-10	17.10	17.15	16.89	16.91	288302
2012-01-11	16.91	17.13	16.90	17.10	344238
2012-01-12	17.17	17.17	16.89	17.08	410032
2012-01-13	16.83	16.90	16.51	16.58	257016
2012-01-17	16.11	16.68	16.02	16.37	863394
2012-01-18	16.45	18.25	16.40	17.81	1965022
2012-01-19	17.91	18.03	17.68	17.83	508682
2012-01-20	17.76	18.53	17.76	18.51	665800
2012-01-23	18.51	18.92	18.33	18.64	547642
2012-01-24	18.55	18.98	18.52	18.68	573130
2012-01-25	18.73	18.73	18.27	18.35	441590
2012-01-26	18.37	18.60	18.17	18.18	297086
2012-01-27	18.07	18.35	18.07	18.19	630332
2012-01-30	18.03	18.21	17.95	18.02	167226
2012-01-31	18.18	18.22	17.90	17.99	383566
2012-02-01	18.01	18.45	17.90	18.39	548592
2012-02-02	18.37	18.57	18.28	18.53	499076
2012-02-03	19.00	19.99	18.84	19.74	995278
2012-02-06	19.55	19.69	19.08	19.31	409004
2012-02-07	19.25	19.30	18.90	18.92	462726
2012-02-08	18.89	19.35	18.89	19.29	428928
2012-02-09	19.30	19.38	19.12	19.24	281628
2012-02-10	19.00	19.16	18.66	18.88	274736
2012-02-13	19.10	19.16	18.76	18.92	224182
2012-02-14	18.85	18.85	18.68	18.84	273606
2012-02-15	18.91	19.22	18.74	19.14	596856
2012-02-16	19.07	19.57	19.00	19.56	593266
2012-02-17	19.68	19.71	19.36	19.49	214852
2012-02-21	19.54	19.60	18.99	19.03	336012
2012-02-22	19.02	19.26	18.78	18.98	186568
2012-02-23	19.07	19.69	18.86	19.38	541300
2012-02-24	19.36	19.63	19.29	19.38	315050
2012-02-27	19.13	19.61	18.91	19.40	500666
2012-02-28	19.35	19.38	18.71	19.02	412004
2012-02-29	19.01	19.10	18.63	18.65	504834
2012-03-01	18.79	18.86	18.43	18.43	497804
2012-03-02	18.43	18.62	18.07	18.09	538506
2012-03-05	18.01	18.05	17.79	17.90	488736
2012-03-06	17.75	18.29	17.75	18.04	387458
2012-03-07	18.18	18.54	18.01	18.52	651202
2012-03-08	18.58	18.72	18.34	18.71	610866
2012-03-09	18.70	19.02	18.61	19.01	375040
2012-03-12	18.97	19.12	18.59	18.84	519224
2012-03-13	19.00	19.25	18.85	19.25	240704
2012-03-14	19.22	19.41	18.98	19.01	283752
2012-03-15	18.87	19.18	18.79	19.04	456180
2012-03-16	19.13	19.13	18.75	18.83	516632
2012-03-19	18.81	19.11	18.73	18.92	235120
2012-03-20	18.87	18.98	18.65	18.76	330312
2012-03-21	18.87	18.95	18.59	18.69	358106
2012-03-22	18.48	18.74	18.44	18.65	502024
2012-03-23	18.68	18.80	18.55	18.68	302164
2012-03-26	18.87	19.11	18.78	18.96	385586
2012-03-27	18.96	19.14	18.84	18.84	190754
2012-03-28	18.84	18.91	18.71	18.78	301846
2012-03-29	18.60	18.79	18.43	18.51	415324
2012-03-30	18.67	18.78	18.50	18.56	503108
2012-04-02	18.58	19.34	18.14	19.17	1124184
2012-04-03	19.21	19.25	18.64	18.73	605756
2012-04-04	18.62	18.65	18.26	18.45	480432
2012-04-05	18.17	18.42	18.17	18.25	336324
2012-04-09	17.86	18.03	17.77	17.95	362926
2012-04-10	17.95	18.08	17.79	17.82	320732
2012-04-11	18.02	18.25	17.93	18.15	321154
2012-04-12	18.24	18.93	18.19	18.82	429004
2012-04-13	18.73	18.74	18.14	18.16	312324
2012-04-16	18.21	18.28	17.90	18.12	259424
2012-04-17	18.29	18.90	18.19	18.66	357216
2012-04-18	18.49	18.62	18.30	18.56	432386
2012-04-19	18.54	18.81	18.09	18.25	373224
2012-04-20	18.73	18.73	18.16	18.20	414372
2012-04-23	17.86	17.92	17.56	17.85	265680
2012-04-24	17.83	18.15	17.82	17.96	306092
2012-04-25	18.28	18.68	18.28	18.65	395998
2012-04-26	18.60	18.97	18.59	18.88	256192
2012-04-27	18.96	19.03	18.62	18.98	160256
2012-04-30	18.98	19.03	18.77	18.94	303720
2012-05-01	19.03	19.16	18.81	18.81	623414
2012-05-02	18.62	19.13	18.44	19.07	632388
2012-05-03	19.00	19.00	18.44	18.61	479838
2012-05-04	19.45	22.31	19.31	20.91	3765820
2012-05-07	20.74	21.47	20.50	21.25	1120554
2012-05-08	20.71	21.57	20.54	21.44	1272286
2012-05-09	20.97	21.40	20.86	21.29	738698
2012-05-10	21.36	21.50	20.94	21.32	559564
2012-05-11	21.10	21.50	20.97	21.32	382922
2012-05-14	20.98	21.18	20.74	21.03	742002
2012-05-15	21.12	21.62	20.95	21.22	513982
2012-05-16	21.32	21.44	20.99	21.04	310588
2012-05-17	21.14	21.38	20.91	20.92	711682
2012-05-18	20.87	21.09	20.60	20.68	474830
2012-05-21	20.77	21.00	20.38	20.93	405958
2012-05-22	20.85	20.99	20.54	20.65	271126
2012-05-23	20.50	21.08	20.26	21.03	535418
2012-05-24	20.93	21.11	20.46	20.76	198490
2012-05-25	20.80	21.05	20.63	20.87	316756
2012-05-29	20.80	20.82	20.23	20.45	544070
2012-05-30	20.24	20.47	20.09	20.32	354674
2012-05-31	20.34	20.52	20.01	20.41	397894
2012-06-01	20.00	20.18	19.66	19.68	354946
2012-06-04	19.85	20.20	19.64	19.85	358480
2012-06-05	19.75	20.03	19.60	19.94	750952
2012-06-06	20.06	20.50	20.06	20.34	448356
2012-06-07	20.52	20.73	20.05	20.07	285772
2012-06-08	20.01	20.79	19.96	20.71	286410
2012-06-11	20.88	20.94	20.10	20.11	347356
2012-06-12	20.18	20.63	20.17	20.49	252480
2012-06-13	19.83	20.08	19.20	19.33	956748
2012-06-14	19.32	19.42	19.00	19.28	412148
2012-06-15	19.20	19.56	19.09	19.51	495112
2012-06-18	19.37	20.00	19.32	19.97	443564
2012-06-19	20.00	20.53	20.00	20.44	359584
2012-06-20	20.39	20.63	20.23	20.28	489158
2012-06-21	20.31	20.38	19.36	19.40	531178
2012-06-22	19.53	19.72	19.39	19.46	492144
2012-06-25	19.26	19.27	18.64	18.81	518592
2012-06-26	18.86	18.97	18.48	18.63	430398
2012-06-27	18.54	18.77	18.46	18.67	537260
2012-06-28	18.47	19.14	17.96	17.99	633970
2012-06-29	18.43	18.74	18.32	18.65	804446
2012-07-02	18.75	18.98	18.38	18.98	581776
2012-07-03	18.91	19.39	18.91	19.31	304476
2012-07-05	19.28	19.68	19.13	19.43	376666
2012-07-06	19.19	19.27	18.47	18.66	310044
2012-07-09	18.57	18.66	18.26	18.35	497278
2012-07-10	18.27	18.56	18.06	18.14	614656
2012-07-11	18.20	18.35	17.95	18.02	376694
2012-07-12	17.83	17.83	17.35	17.41	505280
2012-07-13	17.41	17.58	17.32	17.46	426518
2012-07-16	17.42	17.48	17.30	17.36	406914
2012-07-17	17.54	17.65	17.01	17.45	356444
2012-07-18	17.41	17.76	17.16	17.27	998174
2012-07-19	17.43	17.66	17.37	17.46	669886
2012-07-20	17.40	17.51	17.12	17.17	332902
2012-07-23	16.85	17.46	16.71	17.36	417146
2012-07-24	17.41	17.49	17.00	17.14	386538
2012-07-25	17.20	17.59	17.04	17.20	672642
2012-07-26	17.51	17.54	17.06	17.37	612426
2012-07-27	17.48	17.55	17.16	17.50	428732
2012-07-30	17.55	17.85	17.37	17.55	550520
2012-07-31	17.52	18.04	17.52	17.62	584266
2012-08-01	17.65	17.86	17.44	17.51	451584
2012-08-02	17.49	17.90	17.40	17.64	494052
2012-08-03	17.90	18.32	17.70	18.25	878472
2012-08-06	18.27	18.89	18.17	18.65	1022670
2012-08-07	16.53	18.10	16.53	17.32	2158324
2012-08-08	17.24	17.26	16.58	16.67	1104406
2012-08-09	16.57	16.83	16.57	16.70	738600
2012-08-10	16.74	17.00	16.59	16.78	1288028
2012-08-13	16.75	16.87	16.48	16.85	345604
2012-08-14	16.93	17.12	16.69	16.82	591472
2012-08-15	16.73	17.39	16.70	17.13	435696
2012-08-16	17.08	17.51	16.94	17.49	269468
2012-08-17	17.50	17.93	17.36	17.93	508598
2012-08-20	17.84	18.04	17.69	17.89	679878
2012-08-21	17.97	18.23	17.77	17.80	417220
2012-08-22	17.76	17.86	17.57	17.63	339110
2012-08-23	17.58	17.65	17.41	17.61	333004
2012-08-24	17.56	17.71	17.45	17.63	317874
2012-08-27	17.68	17.71	17.32	17.41	240322
2012-08-28	17.36	17.54	17.30	17.36	254970
2012-08-29	17.34	17.68	17.11	17.23	596294
2012-08-30	17.19	17.19	17.03	17.09	385536
2012-08-31	17.24	17.43	17.06	17.32	451210
2012-09-04	17.39	17.48	17.09	17.28	988116
2012-09-05	17.22	17.31	17.02	17.15	617322
2012-09-06	17.31	18.08	17.21	18.05	558462
2012-09-07	18.12	18.21	17.78	18.12	430278
2012-09-10	18.05	18.13	17.74	17.80	463320
2012-09-11	17.81	17.87	17.56	17.63	468402
2012-09-12	17.67	17.73	17.50	17.58	306636
2012-09-13	17.64	17.72	17.40	17.46	475526
2012-09-14	17.55	17.66	17.31	17.61	519618
2012-09-17	17.52	17.66	17.50	17.64	379880
2012-09-18	17.65	17.65	17.38	17.45	358656
2012-09-19	17.46	17.46	17.22	17.25	329450
2012-09-20	17.15	17.15	16.72	16.75	425720
2012-09-21	16.75	16.92	16.75	16.80	564816
2012-09-24	16.69	16.78	16.42	16.48	333478
2012-09-25	16.45	16.59	15.85	15.91	470476
2012-09-26	15.82	15.99	15.47	15.52	615048
2012-09-27	15.64	15.71	15.47	15.50	597198
2012-09-28	15.42	15.58	15.21	15.22	403494
2012-10-01	15.10	15.66	15.10	15.51	730750
2012-10-02	15.37	15.71	15.22	15.43	312454
2012-10-03	15.39	15.49	15.09	15.24	316776
2012-10-04	15.11	15.28	14.98	15.20	261360
2012-10-05	15.31	15.73	15.31	15.55	645196
2012-10-08	15.00	15.14	14.79	14.88	639394
2012-10-09	14.75	14.98	14.44	14.47	646958
2012-10-10	14.42	14.54	14.18	14.21	342878
2012-10-11	14.36	14.36	14.20	14.26	288974
2012-10-12	14.19	14.27	14.06	14.08	307788
2012-10-15	14.08	14.24	13.94	14.01	354668
2012-10-16	14.05	14.48	13.96	14.43	486256
2012-10-17	14.42	14.53	14.29	14.35	265724
2012-10-18	14.34	14.37	14.05	14.25	301626
2012-10-19	14.13	14.20	13.64	13.78	410904
2012-10-22	13.80	13.99	13.63	13.70	296052
2012-10-23	13.88	14.67	13.60	14.64	726266
2012-10-24	14.67	14.84	14.12	14.25	417462
2012-10-25	14.33	14.45	13.89	14.29	359740
2012-10-26	14.45	15.44	14.45	15.05	890684
2012-10-31	14.93	15.13	14.67	14.80	562714
2012-11-01	14.85	15.20	14.71	14.96	410360
2012-11-02	15.00	15.09	14.48	14.50	302962
2012-11-05	14.54	15.05	14.30	14.90	359810
2012-11-06	14.99	15.27	14.77	15.22	400040
2012-11-07	15.12	15.18	14.78	14.82	485206
2012-11-08	14.83	15.14	14.70	15.05	549002
2012-11-09	15.00	15.55	14.98	15.25	583616
2012-11-12	15.35	15.58	15.18	15.43	718730
2012-11-13	15.21	15.29	14.95	15.06	452994
2012-11-14	15.14	15.21	14.90	14.94	323982
2012-11-15	14.89	14.99	14.64	14.70	305070
2012-11-16	14.68	14.70	14.26	14.53	405940
2012-11-19	14.70	15.14	14.56	15.06	582736
2012-11-20	15.05	15.22	14.91	15.06	272488
2012-11-21	15.06	15.09	14.91	15.06	214054
2012-11-23	15.14	15.60	14.92	15.41	179110
2012-11-26	15.40	15.55	15.22	15.42	347738
2012-11-27	15.36	15.50	15.21	15.29	250462
2012-11-28	15.26	15.37	14.74	15.36	268762
2012-11-29	15.41	15.64	15.33	15.64	236664
2012-11-30	15.71	15.81	15.43	15.56	351382
2012-12-03	15.64	15.74	15.41	15.61	321592
2012-12-04	15.64	16.35	15.56	16.27	438268
2012-12-05	16.32	16.51	16.19	16.27	513454
2012-12-06	16.18	16.40	16.17	16.36	253180
2012-12-07	16.49	16.56	16.11	16.22	341850
2012-12-10	16.20	16.61	16.20	16.52	472698
2012-12-11	16.72	17.31	16.72	17.19	452284
2012-12-12	17.28	17.42	17.11	17.16	315402
2012-12-13	17.13	17.15	16.58	16.64	303034
2012-12-14	16.55	16.61	16.31	16.46	412804
2012-12-17	16.46	16.60	16.26	16.60	335336
2012-12-18	16.61	17.17	16.52	17.01	623310
2012-12-19	16.97	17.25	16.95	16.96	359690
2012-12-20	16.95	17.04	16.73	16.87	457558
2012-12-21	16.60	16.60	16.32	16.57	1341178
2012-12-24	16.53	16.63	16.31	16.60	103880
2012-12-26	16.67	16.87	16.40	16.60	255714
2012-12-27	16.66	16.72	16.30	16.57	215142
2012-12-28	16.50	16.78	16.43	16.46	168106
2012-12-31	16.51	16.83	16.42	16.81	316110
2013-01-02	17.15	17.62	17.10	17.60	530912
2013-01-03	17.68	17.68	17.36	17.50	462660
2013-01-04	17.60	17.73	17.42	17.65	295548
2013-01-07	17.50	17.74	17.26	17.34	194716
2013-01-08	17.38	17.42	16.90	17.04	210182
2013-01-09	17.09	17.43	17.09	17.39	211022
2013-01-10	17.50	17.55	17.13	17.44	221474
2013-01-11	17.47	17.48	17.14	17.33	162524
2013-01-14	17.26	17.34	17.06	17.25	138972
2013-01-15	17.12	17.38	17.04	17.28	255260
2013-01-16	17.23	17.84	17.21	17.68	258344
2013-01-17	17.73	18.22	17.73	18.07	227944
2013-01-18	18.01	18.05	17.69	18.05	363738
2013-01-22	18.01	18.40	17.91	18.31	381450
2013-01-23	18.39	18.44	18.17	18.36	357262
2013-01-24	18.30	18.82	18.19	18.68	445532
2013-01-25	18.74	18.98	18.53	18.75	281820
2013-01-28	18.74	19.06	18.74	18.87	287682
2013-01-29	18.80	18.90	18.59	18.79	257478
2013-01-30	18.73	18.91	18.53	18.63	229932
2013-01-31	18.66	18.79	18.51	18.70	255092
2013-02-01	18.76	19.10	18.65	19.04	532956
2013-02-04	18.89	19.29	18.89	19.09	623828
2013-02-05	19.75	21.92	19.75	21.85	2477122
2013-02-06	21.66	23.06	21.66	22.33	1518604
2013-02-07	22.04	22.59	21.88	22.06	854830
2013-02-08	21.77	22.24	21.67	22.14	559230
2013-02-11	21.65	21.81	21.25	21.59	570614
2013-02-12	21.60	21.74	21.38	21.67	379530
2013-02-13	21.68	22.07	21.58	21.99	357330
2013-02-14	21.92	22.08	21.75	21.89	377386
2013-02-15	22.00	22.00	21.74	21.84	221234
2013-02-19	21.85	22.00	21.75	21.94	440276
2013-02-20	21.90	21.97	21.31	21.34	317130
2013-02-21	21.33	21.43	20.98	21.21	460484
2013-02-22	21.37	21.37	21.10	21.29	285254
2013-02-25	21.39	21.39	20.65	20.66	372952
2013-02-26	20.78	20.81	20.43	20.70	352298
2013-02-27	20.62	21.19	20.62	20.88	219124
2013-02-28	20.84	21.14	20.77	20.91	401822
2013-03-01	20.64	20.91	20.21	20.47	617040
2013-03-04	20.45	20.54	20.20	20.29	287440
2013-03-05	20.43	21.04	20.40	20.94	309248
2013-03-06	20.99	21.20	20.74	20.84	350320
2013-03-07	20.90	21.06	20.72	20.90	208126
2013-03-08	21.02	21.12	20.62	21.09	210986
2013-03-11	21.00	21.10	20.77	21.10	212836
2013-03-12	21.08	21.25	21.02	21.14	218990
2013-03-13	21.15	21.25	20.92	21.17	229710
2013-03-14	21.26	21.50	21.14	21.44	264488
2013-03-15	21.33	21.35	20.96	21.15	501584
2013-03-18	20.86	21.28	20.77	21.28	380186
2013-03-19	21.41	21.74	21.37	21.46	410276
2013-03-20	21.57	21.92	21.48	21.90	222132
2013-03-21	21.68	21.83	21.30	21.48	299758
2013-03-22	21.55	21.83	21.51	21.70	378410
2013-03-25	21.73	21.95	20.93	21.27	402724
2013-03-26	21.40	21.58	21.14	21.44	170920
2013-03-27	21.25	21.43	20.97	21.37	216226
2013-03-28	21.46	21.84	21.25	21.71	318898
2013-04-01	21.69	21.95	20.98	21.06	370868
2013-04-02	21.21	21.21	20.76	20.80	271156
2013-04-03	20.80	20.96	20.63	20.66	266396
2013-04-04	20.65	20.92	20.49	20.89	188284
2013-04-05	20.51	20.98	20.49	20.82	140154
2013-04-08	20.84	20.92	20.46	20.90	140164
2013-04-09	20.93	21.28	20.63	20.97	218864
2013-04-10	21.05	21.48	21.05	21.24	302568
2013-04-11	21.18	21.32	20.91	21.14	371994
2013-04-12	20.99	21.08	20.54	20.86	308768
2013-04-15	20.67	20.88	20.45	20.54	386110
2013-04-16	20.82	21.29	20.63	21.24	317932
2013-04-17	21.06	21.06	20.01	20.19	596482
2013-04-18	20.29	20.41	19.02	19.14	519704
2013-04-19	19.23	19.40	18.82	19.27	236846
2013-04-22	19.42	19.60	18.87	19.44	208978
2013-04-23	19.64	20.24	19.64	20.16	434994
2013-04-24	20.12	20.33	19.94	20.22	291780
2013-04-25	20.24	20.65	20.00	20.12	455094
2013-04-26	20.00	20.00	19.67	19.72	318594
2013-04-29	19.76	20.48	19.72	20.47	411192
2013-04-30	20.49	20.72	20.24	20.71	410168
2013-05-01	20.62	20.84	20.03	20.10	599528
2013-05-02	20.23	21.05	20.10	21.00	572084
2013-05-03	20.02	22.25	19.03	21.54	1475778
2013-05-06	21.25	21.68	21.02	21.38	283534
2013-05-07	21.12	21.33	20.90	21.33	189324
2013-05-08	21.32	21.72	21.08	21.58	535632
2013-05-09	21.31	21.56	21.05	21.46	892454
2013-05-10	21.46	21.81	21.33	21.76	405774
2013-05-13	21.66	21.80	21.43	21.63	513150
2013-05-14	21.70	21.90	21.58	21.84	427274
2013-05-15	21.72	22.18	21.61	22.12	183578
2013-05-16	22.05	22.54	21.98	22.08	364778
2013-05-17	22.28	22.32	21.89	22.30	326206
2013-05-20	22.27	22.44	22.07	22.40	308504
2013-05-21	22.45	22.75	22.35	22.59	427162
2013-05-22	22.34	22.61	21.64	21.85	433072
2013-05-23	21.61	22.08	21.55	22.02	264238
2013-05-24	21.90	22.19	21.87	21.97	439892
2013-05-28	22.08	22.20	21.35	21.58	500796
2013-05-29	21.30	21.62	21.17	21.23	343142
2013-05-30	21.26	21.49	21.08	21.21	788754
2013-05-31	21.09	21.69	21.09	21.35	368228
2013-06-03	21.48	21.48	20.95	21.21	522940
2013-06-04	21.31	21.42	21.00	21.11	481608
2013-06-05	21.02	21.16	20.73	20.98	405600
2013-06-06	21.01	21.18	20.66	20.81	670592
2013-06-07	21.02	21.08	20.80	20.94	163434
2013-06-10	21.03	21.03	20.83	20.98	200080
2013-06-11	20.74	20.80	20.10	20.15	289648
2013-06-12	20.48	20.60	19.74	19.93	292416
2013-06-13	19.94	20.18	19.76	20.11	274090
2013-06-14	20.11	20.26	19.83	19.99	190946
2013-06-17	20.13	20.22	19.72	20.00	324258
2013-06-18	20.04	20.66	19.97	20.54	253550
2013-06-19	20.57	20.70	20.17	20.18	274538
2013-06-20	19.89	20.15	19.69	19.83	264156
2013-06-21	19.89	20.13	19.75	19.93	499824
2013-06-24	19.75	19.84	19.36	19.43	315534
2013-06-25	19.70	19.98	19.43	19.93	278450
2013-06-26	20.15	20.15	19.76	19.95	306090
2013-06-27	20.07	20.61	20.03	20.49	319272
2013-06-28	20.37	20.78	20.27	20.28	569024
2013-07-01	20.40	20.80	20.22	20.58	204260
2013-07-02	20.52	20.82	20.38	20.64	207178
2013-07-03	20.57	20.84	20.50	20.71	62554
2013-07-05	21.04	21.30	20.92	21.27	303638
2013-07-08	21.31	21.31	20.63	20.77	198574
2013-07-09	20.96	21.43	20.69	21.16	200966
2013-07-10	21.20	21.48	21.16	21.47	333572
2013-07-11	21.68	22.04	21.58	22.02	233102
2013-07-12	21.95	22.35	21.95	22.24	198346
2013-07-15	23.15	25.00	22.43	24.68	2240208
2013-07-16	25.00	26.45	24.91	25.91	1591834
2013-07-17	25.99	26.34	25.69	26.20	535480
2013-07-18	26.22	26.39	25.87	26.01	563804
2013-07-19	26.00	26.67	25.72	26.44	367560
2013-07-22	26.39	26.69	26.04	26.17	302702
2013-07-23	26.32	26.66	26.15	26.20	645886
2013-07-24	26.31	26.61	25.47	25.67	367512
2013-07-25	25.71	25.85	25.46	25.83	357898
2013-07-26	25.55	25.75	25.34	25.70	265464
2013-07-29	25.58	26.06	25.36	25.60	292860
2013-07-30	25.76	26.31	25.63	26.04	546676
2013-07-31	26.55	27.80	26.30	27.58	1144320
2013-08-01	27.57	27.91	27.24	27.47	503550
2013-08-02	26.96	27.13	26.47	26.87	487818
2013-08-05	26.76	27.31	26.69	27.02	584364
2013-08-06	27.01	27.20	26.55	26.64	490506
2013-08-07	26.64	26.75	25.96	26.23	316822
2013-08-08	26.41	26.58	26.21	26.40	279206
2013-08-09	26.25	26.45	25.73	26.38	294178
2013-08-12	26.38	26.61	26.19	26.58	317198
2013-08-13	26.56	26.81	26.31	26.55	240364
2013-08-14	26.52	26.63	26.25	26.29	190926
2013-08-15	25.96	26.10	25.58	25.74	219268
2013-08-16	25.62	26.15	25.62	25.98	302892
2013-08-19	26.05	26.05	25.36	25.37	261986
2013-08-20	25.43	25.99	25.37	25.87	184894
2013-08-21	25.85	25.98	25.39	25.70	209562
2013-08-22	25.76	26.11	25.69	25.90	131390
2013-08-23	25.96	26.82	25.81	26.61	332118
2013-08-26	26.70	27.33	26.47	26.75	318974
2013-08-27	26.31	26.50	25.42	25.49	187360
2013-08-28	25.51	25.94	25.45	25.73	146928
2013-08-29	25.75	26.67	25.75	26.63	245742
2013-08-30	26.55	26.69	26.06	26.06	295372
2013-09-03	26.53	26.99	25.98	26.54	249506
2013-09-04	26.56	27.36	26.47	27.28	408204
2013-09-05	27.31	27.58	27.09	27.44	183704
2013-09-06	27.57	27.77	26.96	27.22	142214
2013-09-09	27.31	27.49	27.04	27.36	201672
2013-09-10	27.60	28.01	27.57	27.97	194660
2013-09-11	27.82	28.12	27.70	27.83	118964
2013-09-12	27.81	27.98	27.51	27.63	159290
2013-09-13	27.65	27.79	27.22	27.65	167098
2013-09-16	28.00	28.00	27.49	27.58	201768
2013-09-17	27.58	27.81	27.41	27.67	329864
2013-09-18	27.64	28.00	27.35	27.62	255964
2013-09-19	27.77	27.87	27.45	27.60	103624
2013-09-20	27.61	28.13	27.53	28.03	572214
2013-09-23	28.09	28.28	27.59	27.82	216356
2013-09-24	27.77	28.62	27.55	28.23	293520
2013-09-25	28.18	28.23	27.15	27.55	309946
2013-09-26	27.62	27.62	27.20	27.38	157502
2013-09-27	27.12	27.54	27.00	27.42	208386
2013-09-30	27.11	27.61	26.93	27.08	473752
2013-10-01	27.13	27.38	26.97	27.08	469738
2013-10-02	26.87	27.31	26.65	26.92	342740
2013-10-03	26.92	27.04	26.26	26.85	392024
2013-10-04	26.81	27.49	26.73	26.94	391288
2013-10-07	26.70	26.90	26.33	26.73	292306
2013-10-08	26.81	26.96	26.00	26.12	329988
2013-10-09	26.17	26.48	25.81	25.94	335674
2013-10-10	26.30	27.06	26.20	27.00	221660
2013-10-11	27.00	28.15	26.83	27.95	360934
2013-10-14	27.70	28.38	27.70	28.16	206110
2013-10-15	28.05	28.25	27.59	27.65	184480
2013-10-16	27.87	27.98	27.44	27.49	240666
2013-10-17	27.25	27.27	26.81	26.84	420532
2013-10-18	27.11	27.11	26.61	26.79	500416
2013-10-21	26.78	27.17	26.72	26.83	412468
2013-10-22	26.88	27.11	26.71	26.94	156434
2013-10-23	26.68	26.68	25.28	25.75	521222
2013-10-24	25.84	25.88	25.47	25.70	294470
2013-10-25	25.65	26.06	25.63	25.90	418568
2013-10-28	25.89	26.28	25.83	26.04	285878
2013-10-29	26.05	26.29	25.50	26.05	543018
2013-10-30	26.05	26.14	25.55	25.72	458206
2013-10-31	25.97	30.15	25.97	28.64	2458166
2013-11-01	28.63	29.24	28.34	28.53	630758
2013-11-04	28.50	28.67	27.94	28.43	448782
2013-11-05	28.18	28.50	27.62	28.20	345114
2013-11-06	28.39	28.93	28.15	28.55	233206
2013-11-07	28.62	28.62	27.39	27.46	380792
2013-11-08	27.50	28.37	27.50	28.13	271510
2013-11-11	28.10	28.16	27.57	27.71	281386
2013-11-12	27.68	28.25	27.48	27.70	222224
2013-11-13	27.53	28.03	27.46	27.97	132618
2013-11-14	27.90	27.96	27.03	27.11	244214
2013-11-15	27.08	27.50	26.66	27.11	502028
2013-11-18	27.17	27.63	26.77	26.95	316582
2013-11-19	26.88	26.98	26.43	26.51	347618
2013-11-20	26.58	26.83	26.00	26.28	262264
2013-11-21	26.44	27.14	26.34	26.97	270650
2013-11-22	26.96	27.21	26.66	26.86	238398
2013-11-25	26.85	26.95	26.43	26.73	175032
2013-11-26	26.75	27.18	26.49	26.92	251084
2013-11-27	26.86	27.10	26.55	26.88	206728
2013-11-29	27.00	27.25	26.66	26.73	102132
2013-12-02	26.65	26.83	25.84	26.19	318472
2013-12-03	26.08	26.64	25.81	26.50	348782
2013-12-04	26.42	27.00	26.23	26.67	244518
2013-12-05	26.64	27.66	26.60	27.18	360928
2013-12-06	27.55	27.70	27.17	27.37	290304
2013-12-09	27.45	27.56	26.84	26.99	379304
2013-12-10	26.86	27.02	26.60	26.73	325922
2013-12-11	26.73	26.76	25.99	26.15	548674
2013-12-12	26.09	26.38	25.78	25.91	408094
2013-12-13	26.00	26.55	25.64	26.30	337192
2013-12-16	26.47	26.95	26.46	26.73	225442
2013-12-17	26.80	27.50	26.67	27.34	352088
2013-12-18	27.37	27.51	26.73	27.25	343280
2013-12-19	27.25	27.25	26.59	26.69	258418
2013-12-20	26.67	27.01	26.08	26.90	848080
2013-12-23	27.10	27.36	26.95	27.27	248834
2013-12-24	27.22	27.45	27.02	27.17	127342
2013-12-26	27.18	27.42	26.60	27.24	534798
2013-12-27	27.36	27.38	26.81	26.91	241276
2013-12-30	26.82	27.67	26.73	27.53	360718
2013-12-31	27.57	28.10	27.57	27.91	309046
2014-01-02	27.75	27.88	27.07	27.47	357258
2014-01-03	27.50	27.94	27.42	27.81	247978
2014-01-06	27.89	28.07	27.30	27.60	393502
2014-01-07	27.62	28.41	27.62	28.21	622414
2014-01-08	28.12	28.90	28.12	28.57	529198
2014-01-09	28.74	28.88	28.13	28.58	521070
2014-01-10	28.61	29.37	28.56	29.17	388986
2014-01-13	29.03	29.34	28.38	28.57	352998
2014-01-14	28.78	29.60	28.48	29.41	457302
2014-01-15	29.41	29.71	29.16	29.46	474164
2014-01-16	29.21	29.75	28.60	29.62	679432
2014-01-17	29.48	29.60	29.07	29.36	432300
2014-01-21	29.50	29.73	29.27	29.63	490424
2014-01-22	30.81	31.34	30.48	30.74	664086
2014-01-23	30.45	31.11	30.27	30.86	589984
2014-01-24	30.59	31.06	29.70	30.04	540680
2014-01-27	29.99	30.14	29.50	29.85	664226
2014-01-28	29.90	30.11	29.44	29.95	785292
2014-01-29	29.72	30.25	29.42	29.48	454424
2014-01-30	29.79	30.50	29.29	30.27	495946
2014-01-31	29.66	30.23	29.28	29.62	466280
2014-02-03	29.36	29.51	28.27	28.68	662212
2014-02-04	29.81	30.80	28.33	28.83	1661044
2014-02-05	28.63	29.04	27.53	28.70	722734
2014-02-06	28.66	29.28	28.25	28.98	789606
2014-02-07	29.21	29.62	28.92	29.42	418454
2014-02-10	29.31	29.70	29.03	29.35	690390
2014-02-11	29.28	30.25	29.28	30.03	347234
2014-02-12	30.15	30.57	30.14	30.39	321480
2014-02-13	30.09	30.74	30.06	30.71	374646
2014-02-14	30.77	30.84	30.09	30.24	310432
2014-02-18	30.31	30.54	30.08	30.36	245810
2014-02-19	30.19	30.51	29.48	29.53	366688
2014-02-20	29.56	29.79	29.09	29.76	319452
2014-02-21	29.96	30.30	29.52	29.58	471890
2014-02-24	29.65	30.28	29.37	29.80	498260
2014-02-25	29.89	30.21	29.26	29.56	477140
2014-02-26	29.61	30.24	29.57	29.76	213280
2014-02-27	29.76	30.00	29.42	29.72	253926
2014-02-28	29.82	30.09	29.48	29.57	362396
2014-03-03	29.36	29.36	28.71	29.22	314996
2014-03-04	29.60	30.87	29.50	30.31	666308
2014-03-05	30.59	31.97	30.50	31.49	726560
2014-03-06	31.48	32.00	31.42	31.93	425476
2014-03-07	32.01	32.11	31.65	31.84	391244
2014-03-10	31.75	32.33	31.47	31.77	315676
2014-03-11	31.86	32.17	31.21	31.41	269438
2014-03-12	31.28	31.97	31.15	31.73	405816
2014-03-13	31.84	31.91	30.64	30.84	531890
2014-03-14	30.77	31.27	30.53	31.13	342918
2014-03-17	31.40	32.18	31.21	31.81	498530
2014-03-18	31.81	33.54	31.75	33.27	859418
2014-03-19	33.25	33.45	32.24	32.54	314364
2014-03-20	32.56	33.65	32.52	33.50	458028
2014-03-21	33.79	34.44	33.15	33.32	754038
2014-03-24	33.43	33.81	32.63	33.58	788272
2014-03-25	33.81	34.25	33.22	33.30	510692
2014-03-26	33.60	33.70	32.42	32.44	937482
2014-03-27	32.39	32.91	31.96	32.20	374022
2014-03-28	32.20	32.96	31.98	32.14	282632
2014-03-31	32.42	33.33	31.87	32.89	457350
2014-04-01	33.03	33.45	32.71	33.30	390954
2014-04-02	32.95	33.52	32.85	33.30	292014
2014-04-03	33.35	33.65	32.90	33.08	297886
2014-04-04	33.33	33.33	31.28	31.59	376978
2014-04-07	31.44	31.89	30.50	31.08	384790
2014-04-08	31.12	31.97	30.65	31.89	448290
2014-04-09	32.07	32.50	31.81	32.45	231388
2014-04-10	32.33	32.33	31.14	31.17	343978
2014-04-11	30.87	31.30	29.97	30.10	365268
2014-04-14	30.40	30.57	29.56	29.98	407742
2014-04-15	30.08	30.52	29.16	30.35	643088
2014-04-16	30.51	30.69	30.01	30.57	471348
2014-04-17	30.41	30.85	30.32	30.71	567986
2014-04-21	30.88	31.86	30.85	31.51	512434
2014-04-22	31.49	32.43	30.96	32.09	319246
2014-04-23	31.98	32.38	31.46	31.78	485850
2014-04-24	32.06	32.07	31.28	31.80	344382
2014-04-25	31.54	31.97	30.53	30.72	344294
2014-04-28	30.70	31.01	29.58	29.70	610088
2014-04-29	29.97	30.60	29.11	29.21	895910
2014-04-30	21.62	24.11	19.04	23.62	10862328
2014-05-01	23.57	24.98	23.52	24.69	2196916
2014-05-02	24.69	25.33	24.43	24.53	1231550
2014-05-05	24.22	24.73	24.15	24.36	796552
2014-05-06	24.10	24.44	23.97	24.02	987968
2014-05-07	24.12	24.87	24.03	24.79	1057392
2014-05-08	24.84	25.38	24.62	24.65	808488
2014-05-09	24.41	25.11	24.35	24.72	655218
2014-05-12	24.81	25.82	24.70	25.55	649210
2014-05-13	25.55	25.96	25.39	25.49	1022532
2014-05-14	25.35	25.39	24.45	24.52	775978
2014-05-15	24.40	24.85	23.84	24.66	759848
2014-05-16	24.72	24.85	24.28	24.65	427848
2014-05-19	24.56	25.33	24.56	25.10	606500
2014-05-20	24.95	25.18	24.38	24.57	688358
2014-05-21	24.76	24.97	24.22	24.48	457948
2014-05-22	24.50	25.05	24.47	24.55	390494
2014-05-23	24.55	25.12	24.43	24.92	573428
2014-05-27	25.07	25.49	24.82	25.32	662154
2014-05-28	25.18	25.33	25.00	25.23	519600
2014-05-29	25.28	25.94	25.18	25.37	496614
2014-05-30	25.46	25.46	25.03	25.15	695526
2014-06-02	25.21	25.39	24.33	24.55	546462
2014-06-03	24.51	25.25	24.32	25.08	467942
2014-06-04	25.00	25.99	24.79	25.89	513660
2014-06-05	24.54	26.94	25.77	26.81	796030
2014-06-06	27.07	27.72	26.84	27.43	893008
2014-06-09	27.46	28.04	27.46	27.99	682754
2014-06-10	27.95	28.23	27.60	27.98	753604
2014-06-11	27.89	28.53	27.86	28.45	554552
2014-06-12	28.44	29.25	28.20	28.98	939414
2014-06-13	29.19	29.43	28.60	29.00	764680
2014-06-16	28.95	29.70	28.69	28.93	827536
2014-06-17	28.84	30.05	28.65	29.77	605696
2014-06-18	29.78	29.96	28.83	29.12	490042
2014-06-19	29.21	29.21	28.59	29.13	235164
2014-06-20	29.34	29.34	28.88	29.17	565890
2014-06-23	29.25	29.45	28.71	29.16	554382
2014-06-24	29.12	29.33	28.27	28.37	582914
2014-06-25	28.15	28.66	27.82	28.65	394966
2014-06-26	28.66	28.71	28.03	28.38	242358
2014-06-27	28.16	28.61	28.00	28.57	608830
2014-06-30	28.46	28.96	28.31	28.77	368366
2014-07-01	29.12	30.18	28.95	29.50	736812
2014-07-02	29.42	29.66	29.15	29.36	424696
2014-07-03	29.53	29.69	29.32	29.64	244646
2014-07-07	29.30	29.60	29.06	29.22	325796
2014-07-08	29.06	29.06	28.11	28.20	707400
2014-07-09	28.17	28.63	27.79	28.53	408322
2014-07-10	27.90	28.75	27.75	28.36	350262
2014-07-11	28.29	28.61	27.82	28.16	239014
2014-07-14	28.53	28.53	27.61	27.92	582430
2014-07-15	27.89	28.15	27.19	27.49	509984
2014-07-16	28.16	28.16	27.30	27.55	297250
2014-07-17	27.36	27.75	26.94	27.06	490694
2014-07-18	27.02	27.84	27.02	27.50	511926
2014-07-21	27.36	27.78	27.21	27.58	405798
2014-07-22	27.68	28.63	27.45	28.31	521746
2014-07-23	28.30	28.30	26.58	26.67	408804
2014-07-24	26.65	27.09	26.51	26.71	299478
2014-07-25	26.43	26.43	25.80	25.85	417346
2014-07-28	25.80	26.89	25.70	26.71	578212
2014-07-29	26.72	27.26	25.98	26.04	1054346
2014-07-30	28.27	29.89	27.26	29.03	1453984
2014-07-31	28.69	28.79	26.89	26.92	731040
2014-08-01	26.87	27.19	26.63	26.99	483848
2014-08-04	27.19	27.76	26.55	27.69	646246
2014-08-05	27.46	27.89	27.31	27.61	404494
2014-08-06	27.32	28.13	27.32	27.55	354636
2014-08-07	27.74	27.79	27.07	27.12	310460
2014-08-08	27.12	27.73	26.89	27.60	655344
2014-08-11	27.78	28.19	27.41	27.87	268302
2014-08-12	27.76	28.03	27.31	27.54	408988
2014-08-13	27.72	28.08	27.62	27.74	328780
2014-08-14	27.68	27.91	27.45	27.52	224628
2014-08-15	27.88	27.91	27.00	27.36	457176
2014-08-18	27.67	27.98	27.26	27.92	261042
2014-08-19	27.88	28.67	27.85	28.61	351090
2014-08-20	28.78	32.27	28.76	29.61	3770998
2014-08-21	29.46	29.90	28.60	29.30	509104
2014-08-22	29.20	30.00	28.88	29.59	459182
2014-08-25	29.75	29.75	28.96	29.29	383368
2014-08-26	29.26	30.40	29.05	29.66	616256
2014-08-27	29.61	29.80	29.17	29.30	196972
2014-08-28	29.08	29.70	29.03	29.46	280930
2014-08-29	29.58	29.95	29.49	29.89	371676
2014-09-02	30.00	30.10	29.46	29.78	263016
2014-09-03	29.88	30.02	29.23	29.44	412822
2014-09-04	29.50	30.01	29.28	29.74	343420
2014-09-05	29.57	30.27	29.49	30.13	286508
2014-09-08	30.21	30.21	29.56	29.80	243612
2014-09-09	29.71	29.74	29.25	29.29	213594
2014-09-10	29.28	29.42	28.66	28.84	265262
2014-09-11	28.69	28.97	28.53	28.85	391508
2014-09-12	28.91	28.91	28.25	28.45	279410
2014-09-15	28.37	28.74	27.63	27.67	244274
2014-09-16	27.54	27.97	27.41	27.63	1002072
2014-09-17	27.69	28.49	27.53	28.21	401444
2014-09-18	28.35	28.60	28.17	28.40	361566
2014-09-19	28.54	28.59	27.51	27.62	722108
2014-09-22	27.48	27.67	27.13	27.25	341198
2014-09-23	27.10	27.64	27.01	27.06	340096
2014-09-24	27.07	27.57	26.88	27.34	272120
2014-09-25	27.33	27.37	26.88	27.11	475000
2014-09-26	27.27	27.79	27.24	27.76	323484
2014-09-29	27.38	28.09	27.19	27.76	372984
2014-09-30	27.75	27.86	26.90	26.96	502128
2014-10-01	26.90	27.26	26.49	26.57	554424
2014-10-02	26.45	27.55	26.28	27.48	645164
2014-10-03	27.77	28.12	27.40	27.40	330186
2014-10-06	27.55	28.00	26.73	26.74	444682
2014-10-07	26.55	26.78	25.87	25.88	355838
2014-10-08	25.98	26.96	25.64	26.70	498120
2014-10-09	26.65	26.79	25.36	25.40	552754
2014-10-10	24.37	24.37	22.48	22.48	1300692
2014-10-13	22.52	22.58	21.25	21.39	1000720
2014-10-14	21.63	22.09	21.37	21.56	934268
2014-10-15	21.39	22.14	21.39	22.06	940158
2014-10-16	21.58	23.36	21.58	23.23	553952
2014-10-17	23.80	24.97	23.50	23.56	690250
2014-10-20	23.45	24.31	22.94	24.14	549716
2014-10-21	24.35	24.88	24.29	24.86	356574
2014-10-22	25.00	25.37	24.14	24.33	411786
2014-10-23	24.66	25.56	24.66	25.13	302598
2014-10-24	25.23	25.37	24.93	25.12	297478
2014-10-27	24.97	25.20	24.63	25.14	281494
2014-10-28	25.39	26.13	25.01	26.04	326456
2014-10-29	26.00	26.21	25.28	25.72	418204
2014-10-30	25.44	25.53	24.60	25.09	765662
2014-10-31	25.19	26.73	24.40	25.18	1736384
2014-11-03	25.11	25.72	24.82	25.02	654898
2014-11-04	24.90	25.82	24.72	25.79	573294
2014-11-05	26.02	26.63	25.68	26.57	460950
2014-11-06	26.57	26.73	25.79	26.28	472862
2014-11-07	26.29	26.51	25.44	26.15	684694
2014-11-10	26.07	26.75	25.88	26.12	378954
2014-11-11	26.15	26.27	25.91	26.00	329294
2014-11-12	25.83	26.31	25.82	26.01	261644
2014-11-13	25.99	26.19	25.75	25.76	44154
2014-11-14	25.30	25.43	24.77	25.00	1270774
2014-11-17	24.84	25.08	24.51	24.92	487448
2014-11-18	24.98	25.52	24.97	25.28	490540
2014-11-19	25.25	25.30	24.69	25.00	376008
2014-11-20	24.84	25.29	24.78	25.16	212662
2014-11-21	25.61	25.67	24.98	25.16	336128
2014-11-24	25.20	25.40	25.12	25.35	319574
2014-11-25	25.36	25.91	25.01	25.12	391102
2014-11-26	25.05	25.89	24.84	25.83	540718
2014-11-28	25.96	25.96	25.02	25.08	241022
2014-12-01	25.02	25.56	24.69	25.00	447066
2014-12-02	25.00	25.50	25.00	25.41	250236
2014-12-03	25.48	26.32	25.48	26.20	335692
2014-12-04	26.16	26.29	25.83	26.27	486070
2014-12-05	26.31	26.73	26.20	26.59	292818
2014-12-08	26.48	26.82	25.76	26.06	290048
2014-12-09	25.68	26.60	25.23	26.58	502920
2014-12-10	26.59	26.60	25.76	25.84	391602
2014-12-11	25.98	26.51	25.72	25.78	249996
2014-12-12	25.38	25.93	25.34	25.47	559874
2014-12-15	25.52	25.97	25.00	25.16	508308
2014-12-16	25.05	25.73	24.80	25.26	303528
2014-12-17	25.41	25.79	24.81	25.75	380688
2014-12-18	26.21	26.22	25.61	26.14	263082
2014-12-19	26.15	26.15	25.38	25.82	712830
2014-12-22	25.81	26.61	25.70	26.57	268368
2014-12-23	26.77	27.10	26.14	26.29	243726
2014-12-24	26.39	26.86	26.10	26.63	185406
2014-12-26	26.70	26.74	26.29	26.49	131040
2014-12-29	26.50	26.81	26.06	26.22	242156
2014-12-30	26.18	26.45	25.96	26.16	206618
2014-12-31	26.29	26.70	25.82	25.87	497964
2015-01-02	26.10	26.35	25.28	25.85	434008
2015-01-05	25.66	26.16	25.22	25.28	357756
2015-01-06	25.27	25.46	24.93	25.25	455726
2015-01-07	25.40	25.48	25.01	25.26	470718
2015-01-08	25.49	25.96	25.24	25.66	485852
2015-01-09	25.66	25.80	25.12	25.38	328414
2015-01-12	25.30	25.39	24.65	25.10	338178
2015-01-13	25.38	25.96	24.84	25.41	513518
2015-01-14	25.02	25.49	24.99	25.29	477958
2015-01-15	25.33	25.55	24.85	25.00	397620
2015-01-16	24.96	25.74	24.96	25.68	442432
2015-01-20	25.71	26.10	25.19	25.87	273944
2015-01-21	25.73	26.63	25.54	26.50	431660
2015-01-22	26.67	26.83	25.56	26.74	337374
2015-01-23	26.64	27.14	26.38	26.96	272906
2015-01-26	26.97	27.45	26.40	27.20	271748
2015-01-27	26.75	27.18	26.52	27.11	403486
2015-01-28	27.33	27.43	26.43	26.50	304964
2015-01-29	26.52	26.90	25.95	26.86	239046
2015-01-30	26.65	27.13	25.76	25.79	381530
2015-02-02	25.83	26.65	25.43	26.58	493094
2015-02-03	26.64	27.35	26.34	27.05	477076
2015-02-04	26.84	27.63	26.49	27.27	669992
2015-02-05	27.58	27.58	25.20	26.02	1643708
2015-02-06	25.93	26.94	25.72	26.28	855064
2015-02-09	26.25	26.80	25.76	25.81	739956
2015-02-10	25.91	26.21	25.55	26.04	557208
2015-02-11	25.93	27.33	25.93	27.14	670726
2015-02-12	27.28	27.74	27.15	27.52	348194
2015-02-13	27.50	27.98	27.24	27.37	383008
2015-02-17	27.48	27.93	27.19	27.70	285744
2015-02-18	27.58	27.79	27.07	27.26	262448
2015-02-19	27.14	27.30	26.90	27.21	288154
2015-02-20	27.26	27.50	26.80	27.33	310330
2015-02-23	27.20	27.66	26.83	27.63	428864
2015-02-24	27.55	28.58	27.39	28.44	459286
2015-02-25	28.27	28.44	27.56	27.72	247522
2015-02-26	27.64	28.04	27.26	27.45	471660
2015-02-27	27.41	27.88	27.41	27.43	421372
2015-03-02	27.47	28.18	27.44	28.06	419564
2015-03-03	27.95	28.12	27.67	27.81	371110
2015-03-04	27.64	28.25	27.30	28.18	323522
2015-03-05	28.18	28.42	27.54	28.08	340736
2015-03-06	27.85	28.14	27.61	28.03	225872
2015-03-09	28.16	28.27	27.76	28.12	256342
2015-03-10	27.85	28.29	27.73	27.88	363528
2015-03-11	27.96	28.24	27.38	27.40	610716
2015-03-12	27.67	28.02	27.12	27.81	641096
2015-03-13	27.71	27.95	27.13	27.77	349960
2015-03-16	27.97	28.54	27.89	28.06	317224
2015-03-17	27.92	28.12	27.66	28.09	255474
2015-03-18	27.94	28.19	27.53	28.05	280986
2015-03-19	28.00	28.83	27.76	28.75	323898
2015-03-20	28.94	29.36	28.55	28.76	712702
2015-03-23	28.69	28.92	28.40	28.55	278810
2015-03-24	28.47	28.65	28.02	28.18	248710
2015-03-25	28.15	28.43	26.44	26.62	441238
2015-03-26	26.39	26.43	25.83	26.22	527270
2015-03-27	25.30	26.43	24.76	26.28	920732
2015-03-30	26.37	26.61	25.66	26.43	369926
2015-03-31	26.18	26.47	25.99	26.04	330706
2015-04-01	26.03	26.22	25.25	25.64	384406
2015-04-02	25.39	25.84	25.14	25.25	456554
2015-04-06	25.05	25.53	24.92	25.32	522168
2015-04-07	25.34	25.61	25.14	25.23	403014
2015-04-08	25.28	25.49	25.13	25.29	343870
2015-04-09	25.29	25.53	25.10	25.45	192206
2015-04-10	25.51	25.56	25.14	25.46	424594
2015-04-13	25.54	25.91	25.43	25.64	345930
2015-04-14	25.60	25.60	24.97	25.18	338160
2015-04-15	25.34	26.55	25.32	26.42	725702
2015-04-16	26.29	26.89	26.22	26.70	550292
2015-04-17	26.49	26.95	25.92	26.16	480452
2015-04-20	26.25	27.03	26.20	26.74	336556
2015-04-21	26.97	26.97	26.51	26.61	378558
2015-04-22	26.68	26.81	26.08	26.69	249822
2015-04-23	26.51	26.73	25.95	26.05	368752
2015-04-24	26.12	26.63	24.91	25.10	470380
2015-04-27	25.09	25.85	24.75	25.03	542556
2015-04-28	25.22	25.43	24.83	25.36	684986
2015-04-29	25.25	25.63	24.00	24.62	1176962
2015-04-30	24.90	26.49	24.60	24.75	1367598
2015-05-01	24.83	25.50	24.72	25.23	681916
2015-05-04	25.21	25.41	24.69	24.88	864224
2015-05-05	24.73	25.07	24.51	24.60	517864
2015-05-06	24.44	25.09	24.25	25.06	607088
2015-05-07	25.10	25.64	24.92	25.06	369052
2015-05-08	25.35	25.64	25.00	25.13	355600
2015-05-11	24.89	25.40	24.84	25.09	268072
2015-05-12	25.06	25.33	24.87	25.13	294606
2015-05-13	25.22	25.65	25.21	25.23	277030
2015-05-14	25.31	25.65	25.27	25.61	321778
2015-05-15	25.63	25.86	25.56	25.71	375004
2015-05-18	25.60	26.47	25.60	26.07	611442
2015-05-19	26.04	26.44	25.27	25.38	365114
2015-05-20	25.37	25.56	24.83	25.04	535588
2015-05-21	24.94	25.06	24.81	25.00	332908
2015-05-22	25.00	25.13	24.76	24.93	383460
2015-05-26	24.90	24.90	24.42	24.66	422940
2015-05-27	24.69	25.78	24.55	25.75	399764
2015-05-28	25.75	26.14	25.62	25.81	478796
2015-05-29	25.85	25.85	25.33	25.38	310666
2015-06-01	25.54	25.87	25.26	25.41	398570
2015-06-02	25.35	25.46	24.96	25.07	459708
2015-06-03	25.19	25.25	24.99	25.14	279060
2015-06-04	25.07	25.43	24.70	24.81	346384
2015-06-05	24.75	24.97	24.41	24.51	661458
2015-06-08	24.44	24.62	24.12	24.14	354736
2015-06-09	24.05	24.27	23.49	24.13	527574
2015-06-10	24.31	24.71	24.05	24.33	1340794
2015-06-11	24.34	24.50	24.15	24.43	538564
2015-06-12	24.41	24.62	24.18	24.34	465516
2015-06-15	24.12	25.03	23.92	24.62	487042
2015-06-16	24.57	24.74	24.32	24.55	327274
2015-06-17	24.50	24.54	24.32	24.35	253200
2015-06-18	24.34	24.52	24.24	24.34	585108
2015-06-19	24.28	24.57	23.97	24.34	791024
2015-06-22	24.49	24.49	24.05	24.17	401824
2015-06-23	24.20	24.20	23.87	23.92	597562
2015-06-24	23.88	23.94	23.38	23.58	468372
2015-06-25	23.73	23.89	23.48	23.49	596522
2015-06-26	23.48	23.51	22.52	22.53	1787180
2015-06-29	22.37	24.40	21.76	22.49	561608
2015-06-30	22.62	22.96	22.42	22.59	667880
2015-07-01	22.71	22.89	22.14	22.34	495276
2015-07-02	22.48	22.48	22.07	22.14	406774
2015-07-06	21.90	22.17	21.54	21.77	427466
2015-07-07	21.76	21.86	21.03	21.65	295940
2015-07-08	21.38	21.55	20.79	21.17	608214
2015-07-09	21.42	21.66	20.59	20.63	476952
2015-07-10	20.81	21.16	20.48	20.51	837470
2015-07-13	20.61	21.78	20.36	20.50	859804
2015-07-14	20.57	20.98	20.37	20.93	512738
2015-07-15	20.93	21.07	20.26	20.38	364010
2015-07-16	20.61	20.87	20.12	20.21	321656
2015-07-17	20.23	20.23	19.85	19.91	506522
2015-07-20	19.96	19.98	19.57	19.60	361420
2015-07-21	19.53	19.65	19.44	19.47	715386
2015-07-22	19.27	19.43	18.67	19.39	575564
2015-07-23	19.48	20.00	19.40	19.82	501194
2015-07-24	19.76	19.87	19.25	19.36	450834
2015-07-27	19.28	19.53	19.12	19.37	532820
2015-07-28	19.47	19.67	19.06	19.52	642372
2015-07-29	19.47	19.53	19.07	19.29	783892
2015-07-30	19.06	21.94	18.75	19.73	1587156
2015-07-31	19.71	20.08	19.34	19.38	682992
2015-08-03	19.31	19.63	18.96	19.15	670454
2015-08-04	19.20	19.33	18.71	18.75	498512
2015-08-05	18.86	19.68	18.72	19.30	480310
2015-08-06	19.34	19.56	19.06	19.41	406226
2015-08-07	19.31	19.91	19.25	19.70	638434
2015-08-10	19.85	20.30	19.85	20.00	437796
2015-08-11	19.84	20.23	19.52	19.52	456752
2015-08-12	19.40	20.01	19.17	19.86	562038
2015-08-13	19.95	20.03	19.40	19.40	449400
2015-08-14	19.45	19.72	19.25	19.61	234788
2015-08-17	19.50	19.88	19.36	19.87	390436
2015-08-18	19.85	19.98	19.06	19.13	366174
2015-08-19	19.12	19.57	18.90	19.20	483492
2015-08-20	18.97	19.09	18.62	18.63	421500
2015-08-21	18.30	19.23	18.15	18.77	425392
2015-08-24	18.02	19.40	18.02	18.47	626852
2015-08-25	19.06	19.06	18.09	18.13	436692
2015-08-26	18.56	18.92	18.21	18.81	456658
2015-08-27	18.88	19.38	18.57	19.34	452808
2015-08-28	19.28	19.80	19.27	19.63	420626
2015-08-31	19.51	19.83	19.41	19.63	325300
2015-09-01	19.19	19.75	19.13	19.29	564832
2015-09-02	19.51	19.64	19.15	19.63	387078
2015-09-03	19.70	20.19	19.65	20.08	323684
2015-09-04	19.81	20.17	19.81	19.85	281502
2015-09-08	20.14	20.80	20.10	20.75	318970
2015-09-09	20.90	21.03	20.33	20.55	398700
2015-09-10	20.55	20.74	20.24	20.43	299492
2015-09-11	20.27	20.68	20.23	20.65	216092
2015-09-14	20.69	20.79	20.36	20.43	283160
2015-09-15	20.55	21.08	20.55	20.80	335104
2015-09-16	20.77	21.01	20.71	20.98	206798
2015-09-17	20.92	21.40	20.82	21.04	336630
2015-09-18	20.93	21.01	20.74	20.93	617022
2015-09-21	21.08	21.40	20.95	21.11	652054
2015-09-22	20.91	20.91	20.30	20.56	352130
2015-09-23	20.59	20.67	20.25	20.31	317884
2015-09-24	20.11	20.56	19.84	20.38	294790
2015-09-25	20.59	20.95	20.46	20.77	325890
2015-09-28	20.67	20.80	20.35	20.37	360042
2015-09-29	20.38	20.55	20.24	20.48	243568
2015-09-30	20.66	21.23	20.14	21.09	353010
2015-10-01	21.08	21.08	20.10	20.50	423084
2015-10-02	20.36	21.15	20.21	21.13	247018
2015-10-05	21.25	21.68	21.13	21.60	275998
2015-10-06	21.60	21.68	21.24	21.66	375916
2015-10-07	21.79	22.28	21.55	22.26	254840
2015-10-08	22.19	22.65	22.03	22.62	265334
2015-10-09	22.53	22.62	22.10	22.28	243490
2015-10-12	22.22	22.34	21.90	21.92	257454
2015-10-13	21.71	22.08	21.71	21.78	224168
2015-10-14	21.85	23.15	21.85	22.97	801422
2015-10-15	23.05	23.72	22.90	23.67	407710
2015-10-16	23.71	23.71	23.11	23.60	359544
2015-10-19	23.53	23.79	23.19	23.42	234040
2015-10-20	23.35	23.66	23.24	23.36	206226
2015-10-21	23.52	23.74	22.88	23.14	190600
2015-10-22	23.38	23.92	23.38	23.90	305388
2015-10-23	24.01	24.35	23.74	24.20	233670
2015-10-26	24.14	24.14	23.36	23.49	287966
2015-10-27	23.35	23.62	22.83	22.91	555664
2015-10-28	22.96	23.14	22.63	22.99	650352
2015-10-29	24.99	25.05	23.54	24.97	1014468
2015-10-30	25.03	25.58	25.03	25.31	452734
2015-11-02	25.28	25.91	25.06	25.51	362300
2015-11-03	25.36	25.87	25.30	25.70	477272
2015-11-04	25.78	25.83	25.41	25.75	239930
2015-11-05	25.69	25.97	25.38	25.75	232912
2015-11-06	25.57	26.41	25.33	26.37	356456
2015-11-09	26.28	26.50	25.56	25.57	577500
2015-11-10	25.31	25.51	25.01	25.14	329268
2015-11-11	25.14	25.52	25.14	25.27	235126
2015-11-12	25.12	25.24	24.80	24.87	279056
2015-11-13	24.75	25.31	24.64	25.05	397468
2015-11-16	24.99	25.22	22.92	25.16	191266
2015-11-17	25.14	25.60	25.05	25.11	256250
2015-11-18	25.25	25.81	24.98	25.79	209790
2015-11-19	25.83	25.91	25.43	25.74	193744
2015-11-20	25.85	26.34	25.74	25.92	146442
2015-11-23	24.89	25.52	24.47	25.16	336034
2015-11-24	25.13	25.52	24.89	25.39	247912
2015-11-25	25.27	25.52	25.18	25.40	200092
2015-11-27	25.35	25.69	25.29	25.60	122052
2015-11-30	25.66	25.98	25.58	25.85	368656
2015-12-01	25.93	26.24	25.78	25.94	221860
2015-12-02	25.97	26.18	25.78	25.84	157448
2015-12-03	26.05	26.24	25.30	25.38	202004
2015-12-04	25.36	26.10	25.31	26.06	373220
2015-12-07	26.04	26.04	25.29	25.49	337042
2015-12-08	25.26	25.29	24.88	25.09	184926
2015-12-09	25.02	25.10	24.43	24.55	293678
2015-12-10	24.50	25.02	23.79	24.76	367158
2015-12-11	24.27	24.80	23.88	23.97	327986
2015-12-14	23.95	23.95	23.30	23.52	347814
2015-12-15	23.65	24.23	23.26	23.58	259064
2015-12-16	23.69	24.08	23.12	23.96	349294
2015-12-17	24.06	24.29	23.69	23.92	409190
2015-12-18	23.92	24.47	23.56	23.68	1051802
2015-12-21	23.91	24.21	23.79	24.17	298816
2015-12-22	24.16	24.75	23.83	24.67	326638
2015-12-23	24.73	24.73	24.39	24.64	199588
2015-12-24	24.64	25.47	24.62	25.11	262732
2015-12-28	25.03	25.30	25.00	25.25	246856
2015-12-29	25.36	25.70	25.23	25.60	193856
2015-12-30	25.60	25.61	25.10	25.16	209230
2015-12-31	25.10	25.10	24.30	24.32	191014
2016-01-04	23.83	24.06	23.51	23.98	358200
2016-01-05	24.03	24.27	23.60	23.84	277590
2016-01-06	23.42	23.42	22.42	22.55	406966
2016-01-07	22.09	22.41	21.88	22.18	416078
2016-01-08	23.15	23.41	22.14	22.29	410840
2016-01-11	22.47	22.80	22.30	22.66	270930
2016-01-12	22.91	22.92	22.22	22.49	305714
2016-01-13	22.57	22.78	21.58	21.68	275948
2016-01-14	21.90	22.03	21.46	21.62	464384
2016-01-15	20.99	21.43	20.11	21.37	447526
2016-01-19	21.67	21.74	21.14	21.46	475856
2016-01-20	21.21	22.27	21.21	21.81	495398
2016-01-21	21.92	22.26	21.52	21.79	611064
2016-01-22	22.08	22.12	21.77	22.10	381006
2016-01-25	22.02	22.36	21.92	22.01	265266
2016-01-26	22.14	22.70	22.01	22.40	223688
2016-01-27	22.23	22.41	21.87	21.92	312492
2016-01-28	22.12	22.73	22.09	22.50	219190
2016-01-29	22.61	23.57	22.43	23.57	399884
2016-02-01	23.32	23.50	22.92	23.39	325938
2016-02-02	23.09	23.24	22.07	22.26	243406
2016-02-03	22.56	22.70	21.74	22.21	263400
2016-02-04	22.17	22.40	21.92	22.21	358522
2016-02-05	20.00	22.33	19.77	21.69	942902
2016-02-08	21.32	21.42	20.42	21.07	507766
2016-02-09	20.75	21.18	20.62	20.82	340134
2016-02-10	20.89	21.72	20.51	21.50	443040
2016-02-11	20.91	21.99	20.75	21.78	410562
2016-02-12	22.00	22.00	21.16	21.79	247924
2016-02-16	22.04	22.87	21.84	22.75	355294
2016-02-17	22.89	23.29	22.63	23.04	328684
2016-02-18	23.03	23.20	22.53	22.58	187670
2016-02-19	22.56	23.06	20.75	22.70	198140
2016-02-22	22.89	23.09	22.59	22.70	219682
2016-02-23	22.53	22.75	22.36	22.37	152722
2016-02-24	22.10	22.27	21.86	22.21	304658
2016-02-25	22.25	22.69	22.09	22.66	146248
2016-02-26	22.77	23.18	22.59	22.88	232144
2016-02-29	22.88	23.54	22.87	22.92	425566
2016-03-01	23.20	23.67	22.85	23.67	241242
2016-03-02	23.60	23.93	23.39	23.67	259780
2016-03-03	23.93	24.27	23.65	24.19	340586
2016-03-04	24.22	24.66	23.75	24.44	276074
2016-03-07	24.30	24.44	23.87	24.22	239930
2016-03-08	24.03	24.31	23.08	24.22	280374
2016-03-09	24.12	24.19	23.65	23.76	147884
2016-03-10	23.88	24.50	23.26	23.76	140918
2016-03-11	23.74	24.22	23.54	24.22	178558
2016-03-14	24.17	24.23	23.94	24.13	185868
2016-03-15	24.02	24.19	23.98	24.15	170310
2016-03-16	24.06	24.69	24.06	24.53	305442
2016-03-17	24.50	24.75	23.83	24.67	230376
2016-03-18	24.80	24.94	24.66	24.83	396514
2016-03-21	24.67	24.77	24.03	24.64	249976
2016-03-22	24.51	24.71	24.27	24.53	141760
2016-03-23	24.45	24.56	24.03	24.03	218984
2016-03-24	23.85	24.20	23.69	24.20	176794
2016-03-28	24.32	24.32	23.84	24.08	47814
2016-03-29	24.06	24.87	23.87	24.82	335926
2016-03-30	24.99	24.99	24.73	24.88	155054
2016-03-31	24.89	24.97	24.64	24.83	213626
2016-04-01	24.58	25.00	24.41	24.99	221086
2016-04-04	24.29	24.84	24.05	24.30	277960
2016-04-05	24.10	24.60	24.10	24.32	225400
2016-04-06	24.31	24.39	23.93	24.20	264256
2016-04-07	24.09	24.10	23.51	23.56	314952
2016-04-08	23.83	23.84	23.40	23.71	299150
2016-04-11	23.83	23.96	23.51	23.56	148444
2016-04-12	23.54	24.40	23.29	23.52	244600
2016-04-13	23.68	24.32	22.80	24.32	313320
2016-04-14	24.22	24.22	23.56	23.63	230902
2016-04-15	23.49	23.57	23.05	23.06	356328
2016-04-18	22.97	23.49	22.97	23.47	191802
2016-04-19	23.56	23.63	22.53	22.68	247068
2016-04-20	22.65	23.10	22.49	22.81	332884
2016-04-21	22.85	22.85	22.41	22.52	376022
2016-04-22	22.49	23.24	22.49	23.19	294904
2016-04-25	23.07	23.44	22.83	22.98	306946
2016-04-26	23.06	23.84	22.96	23.38	306288
2016-04-27	23.31	23.84	22.90	23.39	504884
2016-04-28	23.22	23.37	22.58	22.73	568076
2016-04-29	24.70	24.98	23.11	24.13	1007080
2016-05-02	24.17	24.17	22.66	24.04	358938
2016-05-03	23.88	24.00	23.66	23.74	274996
2016-05-04	23.51	23.94	23.33	23.41	266348
2016-05-05	23.41	23.45	22.95	22.96	285466
2016-05-06	22.75	23.05	22.50	22.94	435988
2016-05-09	22.98	23.44	22.81	23.23	261180
2016-05-10	23.11	23.66	22.78	23.51	193004
2016-05-11	23.45	23.74	23.37	23.41	234106
2016-05-12	23.53	23.59	22.63	22.82	216162
2016-05-13	22.74	23.53	22.74	23.25	314576
2016-05-16	23.30	23.65	23.01	23.44	225022
2016-05-17	23.38	23.70	22.83	22.96	258820
2016-05-18	22.90	23.66	22.74	23.47	174884
2016-05-19	23.30	23.50	22.93	23.12	198392
2016-05-20	23.25	24.02	23.19	24.00	302970
2016-05-23	24.09	24.43	24.04	24.15	227104
2016-05-24	24.18	25.16	24.06	24.96	393010
2016-05-25	25.05	25.09	24.65	24.66	146898
2016-05-26	24.56	24.89	24.54	24.63	210266
2016-05-27	24.52	24.97	24.52	24.80	227882
2016-05-31	24.64	25.00	24.64	24.95	261128
2016-06-01	24.82	25.26	24.62	25.26	431006
2016-06-02	25.11	25.44	24.83	25.28	263582
2016-06-03	25.33	25.46	25.01	25.34	218140
2016-06-06	25.34	25.84	25.11	25.35	304888
2016-06-07	25.47	25.74	25.13	25.65	305702
2016-06-08	25.65	26.18	25.53	26.17	417756
2016-06-09	25.94	26.84	25.92	26.74	533254
2016-06-10	26.43	26.71	26.03	26.53	384860
2016-06-13	26.33	26.75	26.06	26.69	391134
2016-06-14	26.65	27.30	26.30	27.18	683972
2016-06-15	27.36	27.36	26.96	27.15	275480
2016-06-16	26.97	27.14	26.61	27.11	304086
2016-06-17	27.11	27.11	26.35	26.55	420942
2016-06-20	26.89	27.11	26.54	26.57	240422
2016-06-21	26.59	26.80	26.52	26.70	152252
2016-06-22	26.73	27.10	26.49	26.53	190700
2016-06-23	26.22	26.76	26.03	26.56	504214
2016-06-24	25.52	25.82	24.84	25.15	1196868
2016-06-27	24.86	24.86	23.50	23.71	444070
2016-06-28	24.10	24.67	23.78	24.49	432386
2016-06-29	24.64	24.87	24.40	24.53	423090
2016-06-30	24.42	25.04	24.22	25.04	795938
2016-07-01	24.91	25.23	24.73	25.05	250284
2016-07-05	24.85	24.89	24.27	24.46	218526
2016-07-06	24.27	24.72	23.86	24.52	173682
2016-07-07	24.63	25.03	24.55	24.67	210840
2016-07-08	24.76	25.62	24.63	25.45	279908
2016-07-11	25.63	26.18	25.50	26.18	421732
2016-07-12	26.36	26.43	25.76	25.83	368184
2016-07-13	26.00	26.07	25.71	25.83	241494
2016-07-14	26.16	26.28	25.68	26.09	136918
2016-07-15	26.25	26.37	25.51	26.13	193966
2016-07-18	26.32	27.05	26.22	26.87	369378
2016-07-19	26.81	27.02	26.78	26.88	176034
2016-07-20	27.11	27.70	26.90	27.32	272710
2016-07-21	27.28	27.52	26.96	27.06	219344
2016-07-22	27.01	27.33	26.59	27.18	213958
2016-07-25	27.21	27.72	27.21	27.35	250846
2016-07-26	27.47	27.95	27.41	27.91	244410
2016-07-27	27.95	28.32	27.61	28.20	333324
2016-07-28	28.13	28.48	27.53	28.43	589516
2016-07-29	28.99	29.81	28.32	28.54	1072632
2016-08-01	28.46	28.86	28.27	28.58	232698
2016-08-02	28.34	28.44	26.77	27.46	417230
2016-08-03	27.35	27.71	26.75	27.69	285080
2016-08-04	27.70	27.87	27.54	27.71	168020
2016-08-05	27.82	28.22	27.72	28.16	257756
2016-08-08	28.26	28.41	27.85	27.89	294182
2016-08-09	27.88	28.70	27.73	28.56	358070
2016-08-10	28.58	28.58	28.16	28.51	276092
2016-08-11	28.57	28.90	28.55	28.59	257970
2016-08-12	28.61	28.74	28.43	28.61	191812
2016-08-15	28.65	28.81	28.52	28.62	164868
2016-08-16	28.50	28.55	28.31	28.46	173708
2016-08-17	28.35	28.44	28.08	28.37	195046
2016-08-18	28.41	28.73	28.36	28.67	203200
2016-08-19	28.67	28.95	28.61	28.74	177868
2016-08-22	28.69	29.16	28.02	29.12	228164
2016-08-23	29.30	29.43	28.98	29.14	284590
2016-08-24	29.09	29.45	29.06	29.20	162112
2016-08-25	29.12	29.44	28.98	29.42	221976
2016-08-26	29.35	29.59	29.07	29.31	182508
2016-08-29	29.34	29.49	28.91	29.19	223866
2016-08-30	29.24	29.56	29.00	29.11	190900
2016-08-31	29.13	29.33	28.89	29.20	190676
2016-09-01	29.18	29.55	28.95	29.54	132818
2016-09-02	29.59	29.79	29.28	29.69	345952
2016-09-06	29.70	29.83	29.26	29.50	177936
2016-09-07	29.50	29.65	29.11	29.64	316932
2016-09-08	29.48	29.67	29.25	29.62	186090
2016-09-09	29.30	29.34	28.73	28.78	327020
2016-09-12	28.66	29.36	28.37	29.34	247938
2016-09-13	29.26	29.66	28.75	28.91	259028
2016-09-14	28.85	29.06	28.65	29.02	148410
2016-09-15	29.14	29.59	28.98	29.46	118276
2016-09-16	29.61	29.75	29.16	29.71	466700
2016-09-19	29.85	30.46	29.71	30.41	350470
2016-09-20	30.50	30.68	30.29	30.43	348794
2016-09-21	30.31	30.85	30.26	30.83	388562
2016-09-22	30.85	31.21	30.53	31.10	413378
2016-09-23	31.00	31.15	30.65	30.71	465384
2016-09-26	30.53	30.53	30.07	30.12	196408
2016-09-27	30.15	30.73	30.01	30.69	215018
2016-09-28	30.85	31.23	30.56	30.72	316432
2016-09-29	30.74	30.99	30.29	30.76	203262
2016-09-30	30.96	31.63	30.84	31.52	320136
2016-10-03	31.51	31.90	31.26	31.89	701942
2016-10-04	32.10	32.18	31.31	31.90	437780
2016-10-05	31.94	32.08	31.78	31.87	409244
2016-10-06	31.95	32.02	31.42	31.81	457058
2016-10-07	31.76	32.13	31.09	32.03	349720
2016-10-10	32.07	32.37	31.64	31.65	545606
2016-10-11	31.46	31.52	31.08	31.22	438940
2016-10-12	31.21	31.21	30.75	30.99	231696
2016-10-13	31.00	31.46	30.55	31.42	329438
2016-10-14	31.50	32.18	31.15	31.42	309232
2016-10-17	31.30	31.53	31.08	31.10	108158
2016-10-18	31.48	31.60	31.23	31.50	242096
2016-10-19	31.38	31.78	30.90	31.73	149480
2016-10-20	31.55	31.88	30.93	31.15	509496
2016-10-21	30.93	31.28	30.65	31.10	274088
2016-10-24	31.35	31.78	30.34	31.48	224778
2016-10-25	31.40	31.78	31.40	31.68	165566
2016-10-26	31.40	31.98	31.40	31.90	197356
2016-10-27	32.08	32.13	30.59	31.90	367016
2016-10-28	32.30	32.55	31.60	32.08	557954
2016-10-31	32.08	32.33	31.83	32.23	320256
2016-11-01	32.20	32.27	31.30	31.45	381026
2016-11-02	31.38	31.85	31.08	31.18	290734
2016-11-03	31.25	31.55	30.90	31.48	348162
2016-11-04	31.48	32.28	31.40	31.85	361176
2016-11-07	32.45	32.58	32.23	32.43	411546
2016-11-08	32.15	32.53	32.05	32.18	223590
2016-11-09	31.60	32.50	31.16	32.38	425740
2016-11-10	32.70	32.73	31.13	31.18	661856
2016-11-11	31.18	32.70	31.18	32.45	436542
2016-11-14	32.73	33.00	32.40	32.73	276726
2016-11-15	32.80	33.03	32.23	32.75	243296
2016-11-16	32.73	33.30	32.58	33.05	219108
2016-11-17	33.30	33.58	32.75	33.20	232986
2016-11-18	33.20	33.65	32.90	33.50	288032
2016-11-21	33.53	33.90	33.35	33.50	273756
2016-11-22	33.70	34.10	33.39	33.98	308860
2016-11-23	33.90	34.70	33.68	34.25	275342
2016-11-25	34.38	34.38	33.63	34.30	90796
2016-11-28	34.15	34.33	33.66	34.18	178150
2016-11-29	34.15	34.30	33.78	33.98	158110
2016-11-30	34.23	34.23	33.55	33.65	186496
2016-12-01	33.70	33.80	31.58	31.70	530220
2016-12-02	31.60	32.19	30.82	31.78	300792
2016-12-05	31.98	32.73	31.73	32.70	237324
2016-12-06	32.70	33.45	32.33	33.33	269704
2016-12-07	33.50	33.94	32.83	33.78	258570
2016-12-08	33.70	34.81	33.40	34.78	488884
2016-12-09	34.90	34.90	33.95	34.28	336482
2016-12-12	34.13	34.56	33.35	33.63	306208
2016-12-13	33.70	34.13	33.53	33.60	343012
2016-12-14	33.50	33.75	33.33	33.53	223706
2016-12-15	33.58	35.00	33.40	34.55	404946
2016-12-16	34.55	34.65	34.05	34.55	879124
2016-12-19	34.15	35.00	33.76	34.18	293676
2016-12-20	34.25	34.48	34.00	34.20	195582
2016-12-21	34.28	34.30	33.80	33.83	237916
2016-12-22	34.13	34.68	33.90	34.10	267498
2016-12-23	34.03	34.38	33.90	34.25	126804
2016-12-27	34.30	34.60	34.00	34.55	225396
2016-12-28	34.55	34.55	33.85	33.90	261246
2016-12-29	34.00	34.35	33.73	34.35	175042
2016-12-30	34.38	34.38	33.63	33.93	273498
2017-01-03	34.20	34.23	33.45	33.98	331480
2017-01-04	34.03	34.10	33.48	33.75	343168
2017-01-05	33.58	33.75	32.85	33.08	374362
2017-01-06	33.05	33.83	32.95	33.70	185034
2017-01-09	33.70	34.10	33.61	33.70	193382
2017-01-10	33.75	33.86	33.60	33.80	219374
2017-01-11	33.90	34.28	33.75	34.23	180600
2017-01-12	34.10	34.13	33.35	34.00	140736
2017-01-13	34.05	34.73	34.05	34.50	118836
2017-01-17	34.45	34.75	33.68	33.78	210550
2017-01-18	34.00	34.65	33.71	34.33	151150
2017-01-19	34.13	34.45	33.80	34.08	154848
2017-01-20	34.13	34.83	34.13	34.48	157082
2017-01-23	34.30	34.68	34.11	34.53	220152
2017-01-24	34.63	35.45	34.48	35.30	298236
2017-01-25	35.63	36.10	35.33	35.93	464872
2017-01-26	36.05	36.05	35.60	35.80	199308
2017-01-27	35.70	36.28	35.70	36.25	210736
2017-01-30	35.93	36.10	34.53	35.18	474576
2017-01-31	35.15	35.65	34.63	35.50	265372
2017-02-01	35.65	36.33	35.40	36.20	376880
2017-02-02	31.03	33.50	30.75	32.33	1511994
2017-02-03	32.40	34.08	32.40	33.80	547678
2017-02-06	33.80	33.90	32.98	33.10	451750
2017-02-07	33.10	33.75	33.10	33.35	235642
2017-02-08	33.33	33.98	33.28	33.80	370818
2017-02-09	33.83	34.25	33.15	33.20	281220
2017-02-10	33.33	33.55	33.03	33.40	174688
2017-02-13	33.48	33.60	33.00	33.10	220050
2017-02-14	32.95	33.03	32.63	32.75	269146
2017-02-15	32.80	33.13	32.65	32.93	311258
2017-02-16	32.98	33.05	32.63	32.93	300098
2017-02-17	32.93	33.00	32.65	32.88	276934
2017-02-21	32.93	33.00	32.60	33.00	375352
2017-02-22	32.98	33.30	32.75	33.05	220360
2017-02-23	33.00	33.38	32.75	32.98	326482
2017-02-24	32.63	33.10	32.25	32.75	403434
2017-02-27	32.63	32.90	32.35	32.45	323918
2017-02-28	32.33	32.48	30.72	31.60	556026
2017-03-01	31.95	32.28	31.83	32.13	341004
2017-03-02	32.15	32.23	31.45	31.70	222794
2017-03-03	31.78	32.03	31.25	31.30	223282
2017-03-06	31.08	31.41	30.75	31.30	236502
2017-03-07	31.25	31.70	31.08	31.23	222272
2017-03-08	31.30	31.65	31.30	31.40	244454
2017-03-09	31.30	31.83	31.28	31.40	207846
2017-03-10	31.63	32.20	31.63	32.10	273522
2017-03-13	32.13	32.48	32.13	32.43	230374
2017-03-14	32.35	32.35	32.00	32.33	173296
2017-03-15	32.48	33.30	32.23	33.20	374878
2017-03-16	33.33	33.45	32.85	32.98	173568
2017-03-17	33.03	33.73	32.95	33.58	648426
2017-03-20	33.58	33.88	33.28	33.30	142396
2017-03-21	33.40	33.50	31.85	31.93	297948
2017-03-22	31.93	32.15	31.58	32.03	158188
2017-03-23	31.93	32.25	31.53	31.95	114722
2017-03-24	32.15	32.51	31.95	32.15	177348
2017-03-27	31.63	32.35	31.39	32.13	209988
2017-03-28	32.08	32.60	31.78	32.50	156016
2017-03-29	32.43	32.50	32.20	32.35	115270
2017-03-30	32.43	32.65	32.20	32.58	192004
2017-03-31	32.55	33.00	32.38	32.88	273830
2017-04-03	32.60	32.93	32.03	32.08	458796
2017-04-04	31.93	32.33	31.73	32.05	278968
2017-04-05	32.15	32.35	31.60	31.60	210876
2017-04-06	31.63	32.20	31.30	32.18	234764
2017-04-07	32.00	32.61	32.00	32.50	310794
2017-04-10	32.50	32.73	31.93	32.08	124664
2017-04-11	31.93	32.28	31.38	32.23	149698
2017-04-12	32.20	32.45	31.68	31.78	122648
2017-04-13	31.68	31.95	31.08	31.35	163596
2017-04-17	31.48	31.88	31.43	31.83	126716
2017-04-18	31.55	31.98	31.50	31.95	212176
2017-04-19	32.13	32.48	32.08	32.23	207128
2017-04-20	32.45	32.90	32.23	32.88	213884
2017-04-21	32.70	32.88	32.38	32.75	188850
2017-04-24	33.23	33.54	33.03	33.35	348492
2017-04-25	33.53	34.15	33.48	33.58	210102
2017-04-26	33.55	33.85	33.00	33.60	299446
2017-04-27	33.80	34.38	33.80	33.95	319784
2017-04-28	34.65	35.78	32.90	32.98	534304
2017-05-01	33.18	33.18	31.81	32.20	482790
2017-05-02	32.18	32.18	31.70	31.95	287236
2017-05-03	31.65	31.70	30.95	31.43	275610
2017-05-04	31.53	31.75	31.20	31.48	145268
2017-05-05	31.53	31.80	31.33	31.78	216696
2017-05-08	31.73	33.45	31.63	33.13	595648
2017-05-09	33.25	33.40	32.55	32.68	412986
2017-05-10	32.85	33.48	32.83	33.13	252282
2017-05-11	33.03	33.40	32.76	33.23	242230
2017-05-12	33.15	33.43	33.00	33.28	208818
2017-05-15	33.28	34.13	33.28	33.65	271714
2017-05-16	33.78	33.93	33.60	33.88	207600
2017-05-17	33.25	33.60	32.28	32.30	273128
2017-05-18	32.38	33.11	32.38	33.05	329028
2017-05-19	33.20	33.45	32.63	32.65	279084
2017-05-22	32.73	33.30	32.73	32.98	217790
2017-05-23	33.03	33.05	32.38	32.95	199710
2017-05-24	33.03	33.40	32.80	33.23	195886
2017-05-25	33.35	33.70	33.23	33.53	124678
2017-05-26	33.38	33.55	33.13	33.48	251988
2017-05-30	33.40	33.67	33.30	33.45	208758
2017-05-31	33.65	33.65	33.28	33.48	467818
2017-06-01	33.60	33.93	33.33	33.88	229606
2017-06-02	34.00	34.48	33.68	34.10	231074
2017-06-05	34.08	34.35	33.80	33.83	176318
2017-06-06	33.63	34.38	33.63	34.08	189256
2017-06-07	34.15	34.85	34.15	34.55	117438
2017-06-08	34.58	35.53	34.44	35.43	266138
2017-06-09	35.55	35.95	33.55	33.70	520914
2017-06-12	33.60	34.10	32.78	33.85	406896
2017-06-13	34.08	34.21	33.35	33.43	222926
2017-06-14	33.48	33.60	32.53	32.83	314118
2017-06-15	32.25	33.20	31.61	31.93	462830
2017-06-16	31.73	32.23	31.48	31.83	470676
2017-06-19	32.03	32.45	31.90	32.30	169660
2017-06-20	32.23	32.40	31.42	31.53	182218
2017-06-21	31.60	31.95	31.30	31.38	209466
2017-06-22	31.38	31.85	31.21	31.43	565000
2017-06-23	31.50	33.15	31.50	32.98	1053634
2017-06-26	33.23	36.58	33.20	36.38	1727144
2017-06-27	36.85	37.53	36.58	37.43	1751776
2017-06-28	37.78	38.00	36.90	37.63	839050
2017-06-29	37.93	37.93	36.18	37.05	590774
2017-06-30	37.18	37.18	36.08	36.45	831536
2017-07-03	36.75	36.75	35.53	35.73	257468
2017-07-05	35.88	36.70	35.58	36.65	432048
2017-07-06	36.23	36.85	36.05	36.33	211480
2017-07-07	36.50	37.08	36.50	37.03	346966
2017-07-10	37.00	37.23	36.33	36.75	325576
2017-07-11	36.73	37.18	36.50	37.03	262584
2017-07-12	37.48	37.88	37.33	37.88	392866
2017-07-13	37.98	38.73	37.50	38.70	386230
2017-07-14	38.98	39.38	38.60	39.24	521196
2017-07-17	39.28	39.68	38.78	39.48	304486
2017-07-18	39.23	39.40	38.78	39.38	228446
2017-07-19	39.53	40.57	39.45	40.38	499026
2017-07-20	40.38	41.40	39.83	41.10	413684
2017-07-21	41.20	41.23	40.55	40.78	347482
2017-07-24	40.88	41.18	40.30	40.88	336722
2017-07-25	40.00	40.45	37.90	38.80	629366
2017-07-26	38.98	39.31	38.63	38.73	601880
2017-07-27	38.80	38.80	37.63	38.53	544164
2017-07-28	38.13	38.13	35.27	36.28	1078946
2017-07-31	36.38	36.53	35.25	35.33	675066
2017-08-01	35.50	36.03	34.93	35.88	557748
2017-08-02	36.03	36.15	35.03	35.15	374870
2017-08-03	35.30	35.60	34.85	34.95	395040
2017-08-04	34.90	35.15	34.53	34.73	294688
2017-08-07	34.78	35.13	34.75	35.03	227060
2017-08-08	35.05	35.90	34.88	35.43	539064
2017-08-09	35.08	35.38	34.78	35.25	255622
2017-08-10	35.03	35.43	34.35	34.38	234396
2017-08-11	34.50	35.30	34.38	35.08	306704
2017-08-14	35.48	35.70	35.20	35.33	269676
2017-08-15	35.40	35.50	34.85	35.40	331788
2017-08-16	35.60	35.60	34.90	34.98	175294
2017-08-17	34.95	35.15	33.50	33.55	502790
2017-08-18	33.43	34.55	33.38	34.35	753892
2017-08-21	34.38	34.48	33.73	34.43	687822
2017-08-22	34.58	34.88	34.15	34.38	529892
2017-08-23	34.15	35.08	34.08	34.88	296848
2017-08-24	34.88	35.80	34.88	35.30	343278
2017-08-25	35.58	35.94	35.08	35.28	208206
2017-08-28	35.33	35.68	35.10	35.45	246576
2017-08-29	34.95	35.50	34.70	35.38	245728
2017-08-30	35.50	36.08	35.33	35.93	434528
2017-08-31	36.08	36.73	36.05	36.43	302964
2017-09-01	36.45	36.90	36.25	36.78	271174
2017-09-05	36.73	36.89	36.20	36.43	220952
2017-09-06	36.65	36.65	36.30	36.35	238130
2017-09-07	36.50	36.50	36.00	36.40	187412
2017-09-08	36.40	37.30	36.19	36.98	376286
2017-09-11	37.25	37.58	37.10	37.25	307176
2017-09-12	37.28	37.40	36.88	36.95	329828
2017-09-13	36.20	36.33	34.40	35.73	1236458
2017-09-14	35.75	36.53	35.55	36.53	484578
2017-09-15	36.60	37.08	36.10	36.93	531812
2017-09-18	36.75	37.40	36.75	37.13	263764
2017-09-19	37.08	37.55	36.75	36.80	297876
2017-09-20	37.03	37.03	35.58	35.90	423632
2017-09-21	35.83	35.83	35.13	35.45	352388
2017-09-22	35.23	36.26	35.18	35.78	351550
2017-09-25	35.48	35.91	35.38	35.50	265700
2017-09-26	35.63	35.80	35.00	35.20	336126
2017-09-27	35.45	37.90	35.20	36.55	350720
2017-09-28	36.28	36.85	36.20	36.80	174598
2017-09-29	36.80	37.00	36.58	36.60	324324
2017-10-02	36.83	36.98	35.50	36.73	449004
2017-10-03	36.88	36.90	36.28	36.70	431160
2017-10-04	36.73	36.73	36.10	36.20	448756
2017-10-05	36.35	36.35	35.33	35.58	715276
2017-10-06	35.45	36.18	35.45	35.95	564126
2017-10-09	35.95	36.05	35.75	35.93	302844
2017-10-10	35.50	36.45	35.00	36.35	526620
2017-10-11	36.33	36.51	36.20	36.33	351096
2017-10-12	36.33	36.98	36.33	36.73	376912
2017-10-13	36.88	37.10	36.70	36.70	230404
2017-10-16	36.70	36.81	36.38	36.60	127856
2017-10-17	36.50	36.83	36.40	36.58	121858
2017-10-18	36.63	37.05	36.23	36.73	196344
2017-10-19	36.45	36.72	35.98	36.53	208680
2017-10-20	36.90	37.23	36.70	36.88	248384
2017-10-23	37.05	37.18	36.83	36.88	371962
2017-10-24	36.93	37.60	36.88	37.38	251424
2017-10-25	37.38	37.54	36.75	36.88	224504
2017-10-26	37.00	38.45	36.88	38.00	653424
2017-10-27	38.28	43.30	37.40	42.18	1450396
2017-10-30	41.48	41.48	40.00	40.23	624844
2017-10-31	40.53	40.53	40.15	40.18	364056
2017-11-01	40.65	40.65	39.64	40.08	288148
2017-11-02	40.23	40.34	39.63	39.90	172516
2017-11-03	39.95	40.10	39.40	40.08	222552
2017-11-06	40.20	41.35	40.10	41.15	485168
2017-11-07	41.10	41.10	40.04	40.35	216022
2017-11-08	40.50	40.60	40.10	40.50	248474
2017-11-09	40.15	40.65	38.85	39.83	271542
2017-11-10	39.93	40.60	39.78	40.10	267978
2017-11-13	39.83	40.25	39.65	39.78	157176
2017-11-14	39.48	39.90	38.93	39.18	156248
2017-11-15	38.88	39.33	38.33	39.03	186508
2017-11-16	39.28	40.00	39.28	39.75	235586
2017-11-17	39.60	40.00	39.33	39.60	150690
2017-11-20	39.75	40.13	39.65	40.10	132880
2017-11-21	40.50	40.85	40.38	40.78	228914
2017-11-22	40.90	41.03	40.48	40.55	151670
2017-11-24	40.53	40.93	40.35	40.85	87580
2017-11-27	40.68	40.75	39.83	39.88	161058
2017-11-28	40.15	40.55	39.55	40.40	121442
2017-11-29	40.15	40.37	38.48	38.58	266418
2017-11-30	38.85	39.73	38.58	39.25	267692
2017-12-01	39.05	39.05	37.00	38.80	252766
2017-12-04	39.23	39.67	37.58	37.65	176184
2017-12-05	37.55	38.33	37.35	37.55	207626
2017-12-06	37.38	37.73	37.18	37.35	126006
2017-12-07	37.38	37.97	37.33	37.70	227768
2017-12-08	38.00	38.13	36.95	37.03	186570
2017-12-11	37.20	37.80	36.70	36.93	319686
2017-12-12	36.93	37.20	36.85	36.93	146948
2017-12-13	36.93	37.33	36.18	36.33	199908
2017-12-14	36.33	36.63	35.95	36.13	144198
2017-12-15	36.18	37.60	36.18	37.20	890876
2017-12-18	37.43	38.38	37.28	38.10	147250
2017-12-19	37.98	38.47	37.05	37.10	158162
2017-12-20	37.35	37.60	36.93	37.15	233090
2017-12-21	37.28	38.35	36.65	37.80	296628
2017-12-22	37.90	38.33	37.35	37.45	163660
2017-12-26	37.20	37.24	36.40	37.05	135674
2017-12-27	37.08	37.43	36.98	37.10	182454
2017-12-28	37.30	37.60	36.95	37.05	215634
2017-12-29	37.08	37.25	36.73	36.78	205940
2018-01-02	37.05	38.00	36.93	37.80	166842
2018-01-03	37.85	38.78	37.80	38.48	298168
2018-01-04	38.73	39.00	38.15	38.58	142364
2018-01-05	38.65	39.68	38.25	39.38	206258
2018-01-08	39.28	39.83	38.81	39.58	122444
2018-01-09	39.50	39.63	38.66	38.85	119474
2018-01-10	38.53	38.53	37.75	38.13	142552
2018-01-11	38.25	39.05	37.85	38.95	115694
2018-01-12	39.00	39.80	38.74	39.28	117892
2018-01-16	39.63	40.00	38.83	39.20	130886
2018-01-17	39.30	39.35	39.05	39.30	143706
2018-01-18	39.28	39.50	38.70	38.73	144828
2018-01-19	38.98	38.98	38.43	38.63	264748
2018-01-22	38.58	38.83	38.33	38.65	177050
2018-01-23	38.75	38.95	38.28	38.63	308732
2018-01-24	38.65	39.95	38.39	38.95	880806
2018-01-25	39.33	39.33	38.00	38.23	246082
2018-01-26	38.60	39.02	38.38	38.78	132650
2018-01-29	38.58	39.35	38.48	38.93	202058
2018-01-30	38.20	38.85	37.55	38.30	209880
2018-01-31	38.48	38.58	37.13	37.35	380844
2018-02-01	36.88	37.90	36.70	37.88	509008
2018-02-02	37.23	37.23	33.13	33.75	1130554
2018-02-05	33.25	34.40	32.50	32.54	804780
2018-02-06	31.83	33.43	31.50	33.25	546002
2018-02-07	33.28	33.48	32.60	32.80	664006
2018-02-08	32.83	32.83	31.20	31.23	531922
2018-02-09	31.63	32.08	30.28	31.30	861804
2018-02-12	31.43	31.76	31.18	31.53	477670
2018-02-13	31.18	31.35	30.78	30.88	432792
2018-02-14	30.53	31.83	30.53	31.73	310854
2018-02-15	31.40	32.50	31.15	32.33	614516
2018-02-16	32.23	32.98	32.23	32.43	290768
2018-02-20	32.08	33.23	31.58	33.05	227996
2018-02-21	33.23	33.43	32.75	32.78	277222
2018-02-22	32.95	33.15	32.85	32.95	403800
2018-02-23	33.28	33.65	33.03	33.60	233144
2018-02-26	33.58	34.33	33.58	34.28	355198
2018-02-27	33.93	34.65	33.90	34.00	458428
2018-02-28	34.10	34.45	33.50	33.60	342788
2018-03-01	33.63	33.90	33.13	33.38	275840
2018-03-02	33.03	34.15	33.03	34.03	178500
2018-03-05	33.83	35.13	33.68	34.95	464368
2018-03-06	35.20	35.20	34.40	35.10	336590
2018-03-07	34.83	36.08	34.83	35.88	318268
2018-03-08	36.03	36.16	35.33	35.48	218892
2018-03-09	35.60	36.30	35.10	36.00	334100
2018-03-12	36.18	36.95	36.03	36.53	149474
2018-03-13	36.75	36.93	35.80	35.98	255564
2018-03-14	36.18	36.30	35.78	35.98	304882
2018-03-15	36.13	36.28	35.68	36.00	178066
2018-03-16	35.93	36.18	35.73	36.00	568126
2018-03-19	35.80	35.94	34.55	35.48	175842
2018-03-20	35.48	36.35	35.35	36.15	291432
2018-03-21	36.13	36.45	35.88	36.03	140554
2018-03-22	35.58	35.96	34.70	34.75	246402
2018-03-23	34.73	34.75	33.35	33.38	248914
2018-03-26	34.10	35.28	33.33	34.85	598896
2018-03-27	35.00	35.38	33.83	34.03	363870
2018-03-28	34.00	34.10	33.15	33.33	303164
2018-03-29	33.48	34.55	33.08	34.18	551504
2018-04-02	33.43	33.90	32.78	33.20	551660
2018-04-03	33.48	34.00	33.08	33.43	444256
2018-04-04	32.75	34.10	32.75	33.98	323142
2018-04-05	34.23	34.23	33.68	34.00	288724
2018-04-06	33.60	34.10	33.35	33.70	378640
2018-04-09	33.98	34.08	33.35	33.45	500648
2018-04-10	33.88	34.85	33.78	34.53	242336
2018-04-11	34.25	34.75	33.90	34.28	405638
2018-04-12	33.58	34.73	33.58	34.48	605200
2018-04-13	34.73	34.73	34.13	34.23	161606
2018-04-16	34.48	34.73	34.00	34.43	256068
2018-04-17	34.68	35.85	34.68	35.73	387576
2018-04-18	35.70	36.08	35.03	35.73	304688
2018-04-19	35.40	35.60	34.65	34.90	387664
2018-04-20	34.78	35.68	34.78	35.43	288106
2018-04-23	35.48	35.49	33.40	33.48	496712
2018-04-24	33.80	34.15	33.35	33.70	488324
2018-04-25	33.73	34.00	33.25	33.38	425778
2018-04-26	33.50	33.53	32.85	32.95	866832
2018-04-27	32.90	34.55	32.81	34.00	854102
2018-04-30	34.18	34.68	33.48	33.90	492634
2018-05-01	33.90	34.48	33.53	34.38	287960
2018-05-02	34.35	34.75	34.03	34.38	326600
2018-05-03	34.25	34.65	33.78	34.50	260130
2018-05-04	34.35	35.18	34.10	35.00	214350
2018-05-07	35.08	35.90	35.01	35.45	279824
2018-05-08	35.43	35.68	35.25	35.53	146024
2018-05-09	35.50	35.95	35.38	35.78	210404
2018-05-10	35.98	36.03	35.73	36.00	238668
2018-05-11	35.93	36.23	35.63	35.78	166828
2018-05-14	36.00	36.35	35.70	35.85	261740
2018-05-15	35.65	36.05	35.38	35.58	367768
2018-05-16	35.68	36.20	35.58	36.08	282156
2018-05-17	35.98	36.30	35.80	36.00	246534
2018-05-18	36.03	36.30	35.85	36.15	257428
2018-05-21	36.43	37.00	36.30	36.58	303114
2018-05-22	36.70	37.30	36.63	36.63	243898
2018-05-23	36.40	36.68	36.15	36.60	238534
2018-05-24	36.58	36.98	36.36	36.63	187208
2018-05-25	36.78	37.73	36.65	37.55	257982
2018-05-29	37.23	37.93	36.73	37.70	396036
2018-05-30	37.93	38.65	37.80	38.03	655422
2018-05-31	38.00	38.33	37.38	37.58	277800
2018-06-01	37.83	38.18	37.38	37.90	299578
2018-06-04	38.03	38.38	37.60	38.35	191158
2018-06-05	38.40	38.85	38.13	38.83	161416
2018-06-06	38.83	39.10	38.53	39.05	168968
2018-06-07	39.08	39.08	38.20	38.28	285334
2018-06-08	38.20	38.33	37.68	38.05	226194
2018-06-11	38.10	38.20	37.75	38.03	420874
2018-06-12	38.13	38.65	37.65	38.45	230932
2018-06-13	39.08	40.25	39.00	39.45	573306
2018-06-14	39.55	40.03	39.38	39.63	279536
2018-06-15	39.33	39.49	39.00	39.43	468558
2018-06-18	39.08	39.53	38.73	39.50	181980
2018-06-19	39.03	39.75	38.50	39.65	449970
2018-06-20	39.75	40.18	39.69	39.85	323594
2018-06-21	39.95	39.95	38.83	38.88	314790
2018-06-22	39.50	39.53	38.55	39.08	491008
2018-06-25	38.88	38.88	37.30	37.78	304472
2018-06-26	37.75	38.50	37.50	38.33	434768
2018-06-27	38.33	38.55	37.00	37.05	292480
2018-06-28	36.93	37.40	36.65	36.95	275132
2018-06-29	37.23	37.30	36.50	36.53	439074
2018-07-02	36.18	37.08	36.15	37.05	247522
2018-07-03	37.28	37.35	36.58	36.75	202542
2018-07-05	37.05	37.98	36.93	37.95	410082
2018-07-06	37.93	38.48	37.78	38.35	218856
2018-07-09	38.50	38.50	37.88	38.30	280022
2018-07-10	38.43	38.73	38.30	38.70	169918
2018-07-11	38.30	38.65	37.85	37.90	179816
2018-07-12	37.98	38.55	37.68	38.50	104908
2018-07-13	38.50	38.63	38.28	38.45	113620
2018-07-16	38.55	38.70	37.90	38.00	121188
2018-07-17	37.90	38.53	37.90	38.50	112262
2018-07-18	38.53	39.00	38.25	38.95	225516
2018-07-19	38.78	39.00	38.45	38.75	186152
2018-07-20	38.78	38.78	38.20	38.25	250678
2018-07-23	38.25	38.33	37.45	38.05	352288
2018-07-24	38.35	38.53	37.30	37.68	320710
2018-07-25	37.63	37.63	36.70	37.45	373946
2018-07-26	37.48	38.12	37.30	37.80	343902
2018-07-27	34.90	39.00	33.83	35.54	1227792
2018-07-30	35.60	36.28	34.48	35.05	557668
2018-07-31	35.38	36.13	35.30	35.75	527222
2018-08-01	35.68	35.99	35.33	35.60	459296
2018-08-02	35.25	36.23	35.24	35.93	275250
2018-08-03	35.83	36.00	35.32	35.48	239690
2018-08-06	35.55	36.45	35.45	36.35	226274
2018-08-07	36.40	36.88	36.28	36.43	221018
2018-08-08	36.45	36.83	36.08	36.63	229040
2018-08-09	36.63	36.79	36.40	36.48	152136
2018-08-10	35.88	36.50	35.63	36.25	349172
2018-08-13	36.30	36.59	36.30	36.38	212194
2018-08-14	36.50	36.55	36.00	36.03	183158
2018-08-15	35.85	36.23	35.45	35.90	401182
2018-08-16	36.08	36.53	35.90	36.35	224386
2018-08-17	36.13	36.30	35.85	36.05	271546
2018-08-20	36.10	36.30	35.55	36.00	246174
2018-08-21	36.10	36.90	36.10	36.65	263816
2018-08-22	36.53	37.15	36.53	36.83	217658
2018-08-23	36.80	37.11	36.30	36.33	186144
2018-08-24	36.38	36.70	36.13	36.35	283638
2018-08-27	36.58	37.30	36.48	36.90	174860
2018-08-28	36.98	37.13	36.46	36.63	251642
2018-08-29	36.58	36.73	36.25	36.55	192014
2018-08-30	36.30	36.80	36.13	36.30	189958
2018-08-31	36.23	36.80	36.10	36.68	198004
2018-09-04	36.48	36.48	35.63	36.05	306490
2018-09-05	35.95	36.08	35.40	35.93	189918
2018-09-06	35.90	36.00	35.50	35.53	177640
2018-09-07	35.45	35.53	34.78	34.90	269766
2018-09-10	35.10	35.13	34.70	34.90	242058
2018-09-11	34.98	35.45	34.55	35.08	522672
2018-09-12	31.78	33.73	30.58	32.95	1206622
2018-09-13	33.13	34.03	31.98	32.38	995456
2018-09-14	32.48	33.48	32.48	33.38	801978
2018-09-17	33.28	33.40	32.70	33.28	327728
2018-09-18	33.35	33.58	33.15	33.18	911290
2018-09-19	33.15	33.31	33.00	33.25	527208
2018-09-20	33.35	33.95	33.23	33.93	523182
2018-09-21	34.00	34.30	33.88	34.08	691580
2018-09-24	33.83	34.30	33.83	34.00	381724
2018-09-25	33.98	33.98	32.48	32.53	523118
2018-09-26	31.41	32.83	31.00	31.03	977664
2018-09-27	31.18	31.73	31.08	31.55	498968
2018-09-28	31.50	31.88	31.05	31.60	252362
2018-10-01	31.73	31.80	30.68	30.73	802776
2018-10-02	30.42	31.14	30.35	30.69	453516
2018-10-03	30.86	30.86	30.25	30.38	541438
2018-10-04	30.07	30.18	29.47	30.15	725692
2018-10-05	30.15	30.34	29.11	29.18	593092
2018-10-08	28.88	29.36	28.47	28.76	537978
2018-10-09	28.77	29.05	28.35	28.85	343774
2018-10-10	28.44	28.74	27.78	27.85	537662
2018-10-11	27.65	28.97	27.65	28.11	686974
2018-10-12	28.74	29.31	28.59	29.22	660478
2018-10-15	29.13	29.91	28.99	29.52	556032
2018-10-16	29.86	30.48	29.64	30.23	543940
2018-10-17	30.29	30.37	29.78	30.32	339048
2018-10-18	30.03	30.03	29.12	29.46	622428
2018-10-19	29.49	30.00	29.13	29.27	467354
2018-10-22	29.52	29.77	29.17	29.57	567982
2018-10-23	29.06	29.21	28.46	28.70	762102
2018-10-24	28.18	28.33	26.76	26.77	807582
2018-10-25	26.68	27.48	26.65	27.23	651724
2018-10-26	25.47	26.38	23.68	25.21	1443442
2018-10-29	25.53	27.50	25.40	26.49	802876
2018-10-30	26.34	27.68	25.89	27.55	598254
2018-10-31	28.02	28.61	27.45	28.16	631386
2018-11-01	28.32	29.22	27.43	29.04	551330
2018-11-02	29.13	29.58	28.73	29.35	497950
2018-11-05	29.35	29.78	28.77	29.14	466064
2018-11-06	29.01	29.63	29.01	29.53	327278
2018-11-07	29.73	29.91	28.80	29.40	375410
2018-11-08	29.13	29.66	28.98	29.12	376774
2018-11-09	28.88	29.08	28.64	28.88	380278
2018-11-12	28.63	28.83	27.80	28.09	398616
2018-11-13	28.22	28.98	28.22	28.39	318288
2018-11-14	28.59	29.11	28.25	28.92	372520
2018-11-15	28.80	30.02	28.80	29.99	341232
2018-11-16	29.65	30.16	29.50	29.87	445890
2018-11-19	29.79	30.00	29.02	29.22	435474
2018-11-20	28.78	29.91	27.62	29.06	368122
2018-11-21	29.46	29.76	29.26	29.58	186382
2018-11-23	29.40	30.08	29.40	29.84	91832
2018-11-26	30.35	30.95	30.25	30.48	330236
2018-11-27	30.18	30.18	29.66	29.93	285354
2018-11-28	30.21	31.22	29.82	31.20	271882
2018-11-29	30.86	31.25	30.42	30.73	193592
2018-11-30	30.54	31.86	30.37	31.68	503348
2018-12-03	32.40	32.84	31.76	32.22	511036
2018-12-04	31.98	31.98	30.49	30.65	508268
2018-12-06	30.03	30.35	29.25	30.20	293160
2018-12-07	30.20	31.13	29.21	29.55	300372
2018-12-10	29.55	30.19	28.93	29.93	374978
2018-12-11	30.51	31.60	30.51	31.32	564152
2018-12-12	31.80	32.36	31.40	31.90	468540
2018-12-13	32.01	32.13	31.55	31.69	429164
2018-12-14	31.31	31.92	30.61	30.66	367152
2018-12-17	30.66	31.09	29.99	30.14	408970
2018-12-18	30.48	31.53	30.48	30.76	393188
2018-12-19	30.71	30.98	29.39	29.47	361052
2018-12-20	29.48	30.05	29.05	29.37	394654
2018-12-21	29.56	32.35	28.63	28.65	678254
2018-12-24	28.50	29.13	28.04	28.31	157166
2018-12-26	28.55	29.99	28.34	29.97	268492
2018-12-27	29.60	30.50	29.16	30.43	330498
2018-12-28	30.53	31.29	30.06	30.23	233802
2018-12-31	30.46	30.68	30.09	30.49	290090
2019-01-02	29.93	30.79	29.88	30.43	260650
2019-01-03	30.10	30.12	28.00	28.04	568016
2019-01-04	28.48	29.49	28.03	29.10	486674
2019-01-07	28.65	29.65	27.90	29.40	390858
2019-01-08	29.58	29.98	28.66	29.73	360936
2019-01-09	29.86	30.82	29.86	30.65	232372
2019-01-10	30.59	31.40	30.46	31.29	233692
2019-01-11	31.12	31.99	30.99	31.81	273718
2019-01-14	31.39	31.63	30.57	30.62	359858
2019-01-15	30.87	31.48	30.87	31.38	158910
2019-01-16	31.43	32.09	31.14	31.21	269116
2019-01-17	30.99	31.61	30.63	31.38	452502
2019-01-18	31.43	32.19	31.22	31.49	473296
2019-01-22	31.04	31.04	29.98	30.50	409064
2019-01-23	30.62	31.16	30.10	30.81	326000
2019-01-24	31.12	32.19	31.02	32.04	296264
2019-01-25	32.30	33.37	32.24	33.20	247364
2019-01-28	32.36	33.15	32.03	32.80	242072
2019-01-29	32.76	32.99	32.47	32.75	182494
2019-01-30	33.12	33.34	32.49	32.91	331316
2019-01-31	32.69	33.15	32.67	33.00	254062
2019-02-01	33.02	33.45	32.87	33.31	254018
2019-02-04	33.29	33.87	32.98	33.85	221254
2019-02-05	33.71	34.12	33.52	34.06	265272
2019-02-06	34.32	35.31	34.22	34.89	514466
2019-02-07	34.46	34.53	33.33	33.85	553446
2019-02-08	32.45	36.46	32.45	35.70	997010
2019-02-11	35.69	35.88	33.85	34.07	361820
2019-02-12	34.49	35.08	34.03	35.07	254176
2019-02-13	35.07	35.76	35.03	35.62	246286
2019-02-14	35.21	35.76	35.01	35.14	530050
2019-02-15	35.46	35.74	35.04	35.72	244726
2019-02-19	35.55	35.83	35.34	35.47	282880
2019-02-20	35.63	37.15	35.25	37.00	616778
2019-02-21	36.86	36.86	36.33	36.62	297944
2019-02-22	36.83	36.86	35.99	36.63	214006
2019-02-25	36.97	37.95	36.88	37.24	283704
2019-02-26	37.09	37.28	36.71	37.16	615378
2019-02-27	36.88	36.95	36.21	36.50	351356
2019-02-28	36.41	36.66	36.16	36.53	208332
2019-03-01	36.85	37.24	36.60	37.09	199852
2019-03-04	37.18	37.86	36.70	36.81	392852
2019-03-05	36.79	36.91	36.27	36.56	138050
2019-03-06	36.53	36.53	35.63	35.74	248556
2019-03-07	35.71	35.72	35.11	35.26	226746
2019-03-08	34.75	35.12	34.27	35.00	413146
2019-03-11	35.17	35.55	35.06	35.39	378638
2019-03-12	35.51	35.74	34.93	35.37	248748
2019-03-13	35.59	35.85	35.31	35.63	213108
2019-03-14	35.61	35.61	35.03	35.07	148782
2019-03-15	35.29	36.30	35.23	35.82	597364
2019-03-18	35.85	36.14	35.34	35.82	161954
2019-03-19	36.01	36.16	35.22	35.95	197278
2019-03-20	35.94	36.49	35.37	35.54	214656
2019-03-21	35.51	36.64	35.51	36.44	208100
2019-03-22	36.15	36.18	34.52	34.75	407016
2019-03-25	34.62	34.88	33.95	34.53	148654
2019-03-26	34.87	35.30	34.82	35.04	197770
2019-03-27	34.94	35.86	33.90	34.36	205506
2019-03-28	34.45	34.98	34.04	34.48	181602
2019-03-29	34.85	35.33	34.81	34.97	281554
2019-04-01	35.22	35.91	35.16	35.90	157180
2019-04-02	35.45	35.68	35.17	35.37	295756
2019-04-03	35.72	36.97	35.15	36.77	226346
2019-04-04	36.78	37.26	36.72	37.19	281152
2019-04-05	37.36	37.36	36.80	36.92	261406
2019-04-08	36.76	37.31	36.62	37.25	128628
2019-04-09	37.21	37.21	36.55	36.70	208380
2019-04-10	36.72	37.27	36.48	37.14	206166
2019-04-11	37.20	37.26	36.76	36.94	116848
2019-04-12	37.28	37.43	37.13	37.41	111480
2019-04-15	37.41	37.46	37.09	37.46	151478
2019-04-16	37.61	38.64	37.61	38.56	333482
2019-04-17	39.00	39.22	38.25	38.55	252034
2019-04-18	38.61	38.95	38.39	38.61	135464
2019-04-22	38.55	38.74	38.06	38.68	198648
2019-04-23	38.85	39.48	38.72	39.10	196768
2019-04-24	39.16	40.69	39.14	39.98	314636
2019-04-25	39.75	39.86	38.32	39.01	385132
2019-04-26	38.61	39.00	36.44	38.52	539250
2019-04-29	38.50	39.32	38.17	38.93	249798
2019-04-30	38.93	39.61	38.14	39.51	425922
2019-05-01	39.70	40.15	39.15	39.15	500800
2019-05-02	38.96	40.40	38.89	39.78	311986
2019-05-03	39.70	40.49	39.32	39.97	317762
2019-05-06	38.97	39.47	38.83	39.30	259496
2019-05-07	38.84	39.22	37.57	38.05	276770
2019-05-08	37.77	38.35	37.62	37.67	201690
2019-05-09	37.17	37.93	36.52	37.82	411242
2019-05-10	37.53	38.13	37.01	37.97	226030
2019-05-13	37.01	37.19	35.39	35.46	314362
2019-05-14	35.80	36.36	35.66	35.81	275948
2019-05-15	35.41	36.38	35.41	36.12	224102
2019-05-16	35.93	36.45	35.62	36.00	258846
2019-05-17	35.54	36.02	34.47	34.49	220216
2019-05-20	33.86	34.32	33.66	34.18	290896
2019-05-21	34.67	35.09	34.53	34.97	176968
2019-05-22	34.60	35.24	34.24	34.55	269654
2019-05-23	34.00	34.33	33.25	33.78	244388
2019-05-24	34.01	34.45	33.60	33.73	185720
2019-05-28	33.80	34.13	33.05	33.35	341544
2019-05-29	33.01	33.64	33.00	33.34	250240
2019-05-30	33.53	33.76	32.68	32.97	247028
2019-05-31	32.49	32.96	32.48	32.58	296394
2019-06-03	32.66	33.19	32.55	32.77	299164
2019-06-04	33.35	34.06	33.35	33.97	470412
2019-06-05	34.19	34.19	33.29	33.79	158284
2019-06-06	33.75	33.98	33.34	33.80	141666
2019-06-07	33.90	34.62	33.63	34.39	147886
2019-06-10	34.66	35.90	34.19	35.50	161704
2019-06-11	36.01	36.21	35.34	35.80	191032
2019-06-12	35.65	35.68	35.25	35.36	146972
2019-06-13	35.58	36.03	34.90	35.86	131106
2019-06-14	35.40	35.60	34.55	34.68	153390
2019-06-17	34.77	35.11	34.46	34.50	212298
2019-06-18	34.73	36.47	34.65	36.29	232970
2019-06-19	36.33	36.59	35.81	36.36	199080
2019-06-20	37.07	37.25	36.46	37.12	183226
2019-06-21	36.89	37.35	36.78	37.03	274212
2019-06-24	37.25	37.41	36.95	37.24	173252
2019-06-25	37.43	37.51	36.19	36.32	228368
2019-06-26	36.82	37.66	36.82	37.39	143678
2019-06-27	37.62	38.55	37.62	38.52	165830
2019-06-28	38.72	40.49	38.72	40.09	572794
2019-07-01	41.00	41.97	39.45	40.00	337404
2019-07-02	40.00	40.00	38.89	39.10	309092
2019-07-03	39.26	40.54	38.97	40.41	208112
2019-07-05	39.86	39.88	39.32	39.66	184302
2019-07-08	39.42	39.51	38.85	38.92	277154
2019-07-09	38.59	39.47	38.39	39.44	88252
2019-07-10	39.87	40.33	39.49	39.52	209000
2019-07-11	39.73	39.87	38.69	38.97	149088
2019-07-12	39.13	40.00	38.95	39.76	177352
2019-07-15	39.92	40.05	39.65	39.85	155780
2019-07-16	39.85	40.43	39.52	39.95	175494
2019-07-17	40.14	40.18	39.68	39.82	170290
2019-07-18	41.90	41.90	40.95	41.19	556066
2019-07-19	41.04	42.37	41.04	41.52	362430
2019-07-22	41.86	42.69	41.60	42.27	251078
2019-07-23	42.60	42.80	42.10	42.66	328070
2019-07-24	42.92	44.08	42.91	44.03	344696
2019-07-25	43.71	44.11	43.15	44.01	440484
2019-07-26	44.50	51.19	44.50	46.60	1717594
2019-07-29	44.30	45.60	44.00	45.52	668834
2019-07-30	45.06	45.58	44.62	45.53	630972
2019-07-31	45.50	46.35	45.28	45.54	487452
2019-08-01	45.34	46.83	44.51	45.28	475988
2019-08-02	44.83	45.08	43.90	44.34	530874
2019-08-05	43.16	43.86	42.10	42.68	433874
2019-08-06	43.13	43.58	42.08	42.40	291638
2019-08-07	41.65	43.04	41.65	42.99	280370
2019-08-08	43.44	44.01	41.20	43.90	249574
2019-08-09	43.64	44.13	42.68	43.28	235088
2019-08-12	42.99	43.67	42.42	42.54	247212
2019-08-13	42.44	44.32	42.44	44.10	159344
2019-08-14	43.03	43.25	41.87	41.95	240246
2019-08-15	42.23	42.42	41.48	41.96	317156
2019-08-16	42.27	43.71	41.75	43.46	167804
2019-08-19	44.33	44.64	43.88	44.19	251052
2019-08-20	44.07	44.29	43.08	43.75	222776
2019-08-21	44.21	44.21	43.52	44.08	165352
2019-08-22	44.28	44.36	43.15	43.61	134490
2019-08-23	43.27	43.63	41.45	41.45	357390
2019-08-26	42.23	42.50	41.64	42.00	460456
2019-08-27	42.44	42.74	42.00	42.41	336934
2019-08-28	42.13	43.56	41.00	43.45	272810
2019-08-29	43.96	44.91	43.87	44.15	220968
2019-08-30	44.34	44.76	44.14	44.51	183648
2019-09-03	43.56	43.97	42.47	42.94	239520
2019-09-04	43.63	43.93	42.52	43.34	154628
2019-09-05	44.17	45.31	43.76	44.65	247524
2019-09-06	44.84	45.13	44.22	44.58	200406
2019-09-09	44.85	45.56	43.99	45.51	361474
2019-09-10	45.27	45.73	43.99	45.61	236158
2019-09-11	45.80	47.96	45.48	47.05	384660
2019-09-12	47.50	47.50	46.32	46.67	480230
2019-09-13	46.94	47.12	46.01	46.52	291734
2019-09-16	46.12	46.56	45.51	45.87	309850
2019-09-17	45.92	46.22	45.08	45.81	251304
2019-09-18	45.82	46.18	45.20	46.11	252616
2019-09-19	46.22	46.35	45.17	45.58	366370
2019-09-20	45.67	46.09	45.10	45.72	832060
2019-09-23	45.81	46.50	45.63	46.03	270556
2019-09-24	46.24	46.50	44.72	44.92	334620
2019-09-25	44.89	46.42	44.68	46.31	247094
2019-09-26	46.36	46.65	45.66	46.03	181300
2019-09-27	46.14	46.42	44.99	45.27	262310
2019-09-30	45.43	45.68	44.97	45.22	346302
2019-10-01	45.28	46.23	43.80	43.97	291458
2019-10-02	43.55	44.02	42.84	43.92	281766
2019-10-03	43.97	44.89	43.43	44.50	154390
2019-10-04	44.74	45.38	44.38	44.91	281196
2019-10-07	44.89	45.40	44.35	44.64	362762
2019-10-08	44.17	44.17	42.67	42.77	269230
2019-10-09	43.33	43.78	42.84	43.04	504848
2019-10-10	44.00	45.84	44.00	44.50	819032
2019-10-11	45.40	46.40	45.04	45.56	626802
2019-10-14	45.27	45.85	45.01	45.47	312746
2019-10-15	45.86	46.77	45.09	46.32	213688
2019-10-16	46.07	46.98	45.87	46.09	342090
2019-10-17	46.50	46.74	45.70	45.90	285392
2019-10-18	45.64	46.07	44.94	45.89	366196
2019-10-21	46.40	46.82	45.44	45.48	627660
2019-10-22	45.53	47.12	43.67	44.15	397412
2019-10-23	43.69	43.69	42.32	42.87	413582
2019-10-24	43.34	45.03	43.25	44.38	426726
2019-10-25	48.30	48.30	46.09	46.59	789500
2019-10-28	47.00	47.90	46.99	47.45	373876
2019-10-29	47.50	48.14	46.67	46.69	424936
2019-10-30	46.21	46.50	45.69	45.95	519882
2019-10-31	45.71	45.99	45.19	45.56	316144
2019-11-01	45.78	46.82	45.76	46.54	243648
2019-11-04	47.22	47.36	46.56	46.77	297756
2019-11-05	47.05	47.76	46.78	47.34	320106
2019-11-06	47.32	47.50	46.40	46.51	357662
2019-11-07	47.15	47.55	46.22	46.63	213928
2019-11-08	46.49	47.12	46.13	47.05	240070
2019-11-11	46.61	47.35	46.36	47.28	151474
2019-11-12	47.43	48.40	47.19	47.53	260738
2019-11-13	47.20	47.89	46.92	47.26	244062
2019-11-14	47.15	47.26	45.89	46.05	363406
2019-11-15	46.64	46.79	45.61	46.31	306412
2019-11-18	46.16	46.16	44.99	45.02	350052
2019-11-19	45.31	45.82	44.76	45.49	361930
2019-11-20	45.26	45.97	44.97	45.11	296312
2019-11-21	45.14	45.23	42.61	44.89	378964
2019-11-22	45.09	45.55	44.72	45.24	158672
2019-11-25	45.61	46.73	45.61	46.39	240996
2019-11-26	46.29	47.15	45.90	46.98	349052
2019-11-27	47.22	47.55	46.49	46.60	276864
2019-11-29	46.23	46.31	45.68	45.75	151434
2019-12-02	45.60	45.80	44.28	44.32	364786
2019-12-03	43.56	44.20	42.70	44.07	275136
2019-12-04	44.50	45.56	44.50	44.79	249440
2019-12-05	45.02	45.57	44.75	44.82	423902
2019-12-06	45.49	46.56	45.49	45.93	371218
2019-12-09	45.89	45.99	45.17	45.19	183072
2019-12-10	45.22	45.77	45.03	45.27	194932
2019-12-11	45.34	46.16	45.34	45.86	158350
2019-12-12	45.81	46.84	45.45	46.76	243104
2019-12-13	46.64	47.45	46.48	46.74	234106
2019-12-16	47.29	47.74	46.91	47.11	237982
2019-12-17	47.27	47.50	46.92	47.05	202948
2019-12-18	47.26	47.32	46.45	46.94	199972
2019-12-19	46.98	47.28	46.58	47.15	201502
2019-12-20	47.34	48.71	47.27	48.56	1257662
2019-12-23	48.76	49.28	47.94	49.23	501414
2019-12-24	49.17	49.17	48.44	48.92	82878
2019-12-26	48.85	49.75	48.44	49.48	198080
2019-12-27	49.54	49.63	48.72	49.49	312010
2019-12-30	49.49	49.80	48.97	49.45	331538
2019-12-31	49.34	49.85	49.19	49.46	269710
2020-01-02	49.63	50.00	49.37	49.96	278412
2020-01-03	49.26	50.22	49.23	49.78	288874
2020-01-06	49.18	49.69	49.05	49.59	466038
2020-01-07	49.70	50.36	49.61	49.80	148490
2020-01-08	49.79	50.41	49.58	50.18	165440
2020-01-09	50.60	51.13	50.38	50.99	184444
2020-01-10	51.02	51.87	50.91	51.86	632332
2020-01-13	52.02	53.36	51.80	52.80	512994
2020-01-14	52.71	52.71	51.50	51.66	426460
2020-01-15	51.86	51.98	50.59	50.81	324528
2020-01-16	51.25	52.46	51.25	52.26	322160
2020-01-17	52.70	52.91	52.10	52.69	289324
2020-01-21	52.41	52.70	51.08	51.59	473194
2020-01-22	51.98	52.26	51.15	51.36	339256
2020-01-23	51.38	52.24	51.00	52.18	419008
2020-01-24	52.63	52.63	51.05	51.42	257636
2020-01-27	49.92	50.07	49.26	49.68	284778
2020-01-28	49.90	50.43	49.39	50.27	292880
2020-01-29	50.19	50.34	48.90	48.96	317606
2020-01-30	48.48	49.33	47.93	48.88	353886
2020-01-31	51.10	51.49	48.48	48.84	1279570
2020-02-03	48.78	50.46	48.49	50.19	767390
2020-02-04	51.19	51.49	50.17	50.49	425440
2020-02-05	51.40	52.25	50.25	52.16	427966
2020-02-06	52.18	53.38	51.95	52.74	711996
2020-02-07	51.84	52.93	51.27	51.70	747090
2020-02-10	51.41	54.41	51.30	54.33	1021234
2020-02-11	54.74	55.78	53.49	53.63	520458
2020-02-12	54.10	54.77	52.02	54.69	549520
2020-02-13	54.27	54.63	53.71	54.28	310160
2020-02-14	54.19	54.29	52.45	52.61	622098
2020-02-18	52.25	52.64	50.94	51.00	668630
2020-02-19	51.43	51.78	50.74	50.89	382064
2020-02-20	50.75	51.18	49.50	50.60	333492
2020-02-21	50.31	50.31	49.13	49.44	351340
2020-02-24	47.22	48.29	46.50	46.60	560630
2020-02-25	46.99	47.68	45.87	45.90	912260
2020-02-26	46.36	47.47	45.65	45.72	558638
2020-02-27	44.90	45.34	43.16	43.93	512990
2020-02-28	42.30	44.37	42.03	43.53	1535436
2020-03-02	43.82	45.96	43.48	45.88	666972
2020-03-03	46.25	46.56	44.37	44.61	470118
2020-03-04	45.42	46.27	44.94	46.18	411376
2020-03-05	44.97	46.26	44.97	45.95	505512
2020-03-06	44.85	45.83	43.60	45.16	641096
2020-03-09	42.50	43.52	41.27	41.45	532276
2020-03-10	42.68	44.09	41.94	44.02	530536
2020-03-11	42.71	44.65	42.66	44.05	684460
2020-03-12	41.50	44.50	40.00	41.71	977374
2020-03-13	44.21	45.09	40.74	45.09	845852
2020-03-16	41.50	43.84	39.57	39.78	725734
2020-03-17	40.75	48.88	40.21	48.88	1080564
2020-03-18	47.89	47.98	42.57	43.70	1032570
2020-03-19	43.62	44.99	40.67	43.45	774278
2020-03-20	43.89	45.25	41.00	41.88	1125486
2020-03-23	42.82	44.47	38.57	40.98	759560
2020-03-24	42.53	46.49	42.29	45.92	657688
2020-03-25	45.85	46.88	43.54	43.87	600818
2020-03-26	44.53	48.51	44.08	48.46	561040
2020-03-27	47.15	47.50	44.00	44.20	482830
2020-03-30	45.15	46.26	44.19	44.66	491068
2020-03-31	44.33	46.01	43.12	44.17	795822
2020-04-01	42.51	43.15	40.31	40.97	721312
2020-04-02	39.50	42.18	39.38	41.64	654532
2020-04-03	41.19	42.09	40.23	41.12	382168
2020-04-06	43.00	45.99	42.33	45.73	451050
2020-04-07	46.67	46.92	44.87	45.63	563034
2020-04-08	46.23	47.47	45.13	46.95	492204
2020-04-09	47.50	47.73	45.02	45.53	457992
2020-04-13	45.12	46.46	44.45	46.34	443914
2020-04-14	47.80	48.24	47.39	48.11	516422
2020-04-15	47.08	47.26	45.20	45.39	563902
2020-04-16	45.97	47.34	45.30	47.29	504882
2020-04-17	48.28	49.39	47.20	47.71	417458
2020-04-20	46.89	47.84	46.63	47.20	294532
2020-04-21	46.14	46.60	43.46	43.91	607466
2020-04-22	45.32	46.28	44.71	45.87	452638
2020-04-23	46.00	47.38	45.65	46.35	366548
2020-04-24	46.19	47.60	45.55	47.30	312276
2020-04-27	47.92	49.36	47.69	49.03	308064
2020-04-28	50.00	50.50	49.18	49.19	293330
2020-04-29	50.52	54.12	50.32	53.94	671272
2020-04-30	53.33	53.33	51.07	51.18	377186
2020-05-01	49.64	49.73	47.76	48.10	484750
2020-05-04	47.73	48.51	47.38	48.27	411712
2020-05-05	49.17	50.38	48.80	49.06	427838
2020-05-06	49.89	52.40	49.48	51.22	526262
2020-05-07	51.46	53.15	51.25	52.50	544782
2020-05-08	53.52	54.85	51.30	53.67	664038
2020-05-11	52.79	54.37	52.32	53.49	516544
2020-05-12	53.13	54.75	52.52	52.60	678160
2020-05-13	52.50	52.90	50.11	50.77	402234
2020-05-14	49.71	51.18	48.86	50.96	398960
2020-05-15	50.09	51.50	49.39	50.72	457082
2020-05-18	52.06	54.63	52.06	54.21	654086
2020-05-19	53.89	54.94	53.15	53.17	397526
2020-05-20	54.41	55.69	54.18	55.29	513088
2020-05-21	55.29	55.47	53.59	53.63	309588
2020-05-22	53.90	54.12	52.78	53.64	215236
2020-05-26	55.03	56.36	54.53	55.35	304680
2020-05-27	55.75	56.56	53.85	56.41	437780
2020-05-28	56.74	56.91	54.13	54.45	485014
2020-05-29	54.56	54.89	53.24	54.18	541848
2020-06-01	53.89	55.51	53.50	54.66	350418
2020-06-02	54.77	55.61	53.65	55.53	348014
2020-06-03	56.42	59.10	56.42	57.76	368576
2020-06-04	57.50	58.54	57.21	57.74	298486
2020-06-05	59.22	61.23	58.98	59.77	551620
2020-06-08	60.01	60.23	57.97	59.04	371802
2020-06-09	58.56	59.73	58.00	59.09	371998
2020-06-10	59.45	59.72	58.11	58.61	329526
2020-06-11	57.28	57.90	55.51	55.65	437364
2020-06-12	57.28	57.47	54.40	55.81	314948
2020-06-15	54.81	58.39	54.57	58.18	433174
2020-06-16	59.88	60.23	57.78	58.79	351620
2020-06-17	59.44	60.37	59.18	60.01	276692
2020-06-18	60.02	60.46	58.89	59.16	332214
2020-06-19	59.71	60.27	58.77	59.24	866898
2020-06-22	58.96	60.07	58.35	59.77	233380
2020-06-23	60.10	61.17	59.82	59.92	297076
2020-06-24	59.63	60.29	58.63	59.43	325184
2020-06-25	59.10	60.79	58.50	60.72	396756
2020-06-26	60.22	60.48	57.65	58.25	1163328
2020-06-29	58.38	58.97	57.20	57.91	571534
2020-06-30	58.22	59.60	58.22	59.07	448100
2020-07-01	58.98	59.16	57.67	57.93	500558
2020-07-02	58.59	59.45	58.20	58.84	258550
2020-07-06	59.85	61.34	59.47	60.44	411142
2020-07-07	60.15	61.16	59.01	60.00	362282
2020-07-08	60.95	61.14	59.86	60.47	282992
2020-07-09	60.64	62.74	60.00	61.82	703948
2020-07-10	61.99	61.99	60.45	61.22	243522
2020-07-13	61.93	63.13	59.50	59.70	613900
2020-07-14	59.23	60.89	58.11	60.68	419682
2020-07-15	60.94	61.44	60.07	60.82	362164
2020-07-16	60.40	60.64	60.01	60.50	309172
2020-07-17	60.70	61.43	60.07	60.95	338158
2020-07-20	61.49	62.39	61.11	61.85	375204
2020-07-21	62.77	62.77	60.54	60.82	241446
2020-07-22	60.98	61.27	59.52	59.72	392066
2020-07-23	59.75	60.83	58.66	59.37	359876
2020-07-24	58.54	59.39	57.60	58.95	355962
2020-07-27	59.69	61.27	59.69	61.11	277122
2020-07-28	60.63	60.96	59.33	59.45	293348
2020-07-29	60.11	61.97	59.67	61.55	353012
2020-07-30	61.14	63.15	60.82	62.82	519252
2020-07-31	62.25	63.70	58.84	61.02	979616
2020-08-03	61.42	61.61	60.30	60.67	534024
2020-08-04	60.84	60.91	59.21	60.85	352368
2020-08-05	60.75	60.75	59.83	60.64	367170
2020-08-06	60.59	60.59	59.67	60.16	243812
2020-08-07	60.16	60.33	58.82	59.54	259112
2020-08-10	59.70	59.76	58.55	58.81	292326
2020-08-11	59.25	59.46	58.24	58.62	445382
2020-08-12	59.17	59.70	58.76	59.46	376576
2020-08-13	59.42	59.84	58.74	58.85	247010
2020-08-14	58.95	59.20	57.73	58.14	262658
2020-08-17	58.46	59.47	58.41	59.11	262566
2020-08-18	59.34	59.34	57.94	58.27	160786
2020-08-19	58.01	58.69	56.88	57.30	309450
2020-08-20	58.09	58.09	56.73	56.82	233408
2020-08-21	56.84	56.99	56.18	56.64	254308
2020-08-24	57.14	57.73	56.15	56.58	235914
2020-08-25	56.84	57.65	56.00	57.46	424564
2020-08-26	57.99	58.04	57.04	57.53	242509
2020-08-27	57.78	57.78	55.49	55.60	227904
2020-08-28	55.62	56.63	55.42	56.52	196879
2020-08-31	56.98	56.98	55.34	55.97	346862
2020-09-01	55.85	56.91	55.17	56.82	446108
2020-09-02	56.89	58.12	56.55	57.61	318186
2020-09-03	57.08	57.08	54.50	54.92	440368
2020-09-04	54.81	55.49	52.77	54.50	262710
2020-09-08	50.56	52.60	50.34	51.29	561868
2020-09-09	52.34	53.77	51.65	53.58	594569
2020-09-10	53.76	54.89	53.53	54.31	854589
2020-09-11	54.79	54.98	52.90	53.06	299348
2020-09-14	54.05	54.38	53.34	54.06	227961
2020-09-15	54.71	55.36	54.39	54.98	318145
2020-09-16	55.21	55.63	54.16	54.45	413303
2020-09-17	54.36	54.77	53.15	53.79	360881
2020-09-18	54.40	54.40	52.76	53.56	907301
2020-09-21	52.28	52.80	51.16	52.26	379416
2020-09-22	52.71	52.97	51.69	52.66	211829
2020-09-23	52.47	53.12	51.41	51.51	234643
2020-09-24	51.43	53.63	51.30	52.31	367289
2020-09-25	51.72	53.21	51.35	52.76	285336
2020-09-28	53.60	54.48	52.93	54.30	236974
2020-09-29	54.30	55.88	53.97	55.36	362239
2020-09-30	55.19	56.68	55.05	55.40	512021
2020-10-01	56.06	56.28	54.80	55.17	487990
2020-10-02	54.13	54.74	53.68	53.79	261364
2020-10-05	54.37	56.10	53.91	56.04	315091
2020-10-06	56.01	57.36	55.79	56.36	366265
2020-10-07	56.99	57.20	55.85	56.57	343152
2020-10-08	57.20	58.95	57.20	58.45	270386
2020-10-09	59.28	61.12	58.67	60.57	390643
2020-10-12	61.53	62.53	61.12	61.96	364227
2020-10-13	62.20	62.47	60.89	61.50	297376
2020-10-14	61.64	61.92	60.31	60.67	252197
2020-10-15	59.56	60.64	59.09	60.55	447399
2020-10-16	60.71	61.74	60.16	60.34	226531
2020-10-19	60.89	61.79	59.45	59.52	214587
2020-10-20	60.05	60.24	59.40	59.89	233759
2020-10-21	59.89	60.95	59.78	59.92	255300
2020-10-22	60.10	61.26	59.64	60.92	334539
2020-10-23	60.89	61.87	60.29	61.63	204797
2020-10-26	60.93	61.69	60.43	60.82	453484
2020-10-27	61.21	61.60	59.26	59.39	299883
2020-10-28	58.46	58.67	55.31	55.53	424971
2020-10-29	55.29	58.91	55.09	58.37	497333
2020-10-30	55.83	60.72	55.83	60.21	567712
2020-11-02	61.09	61.17	57.90	59.81	461867
2020-11-03	60.48	61.65	59.81	61.29	382071
2020-11-04	61.51	62.80	60.59	62.47	336839
2020-11-05	63.50	65.63	63.26	65.14	345061
2020-11-06	65.26	66.49	64.29	66.29	204391
2020-11-09	69.37	70.67	66.62	66.83	592654
2020-11-10	65.90	67.36	64.42	66.60	332770
2020-11-11	67.57	69.34	66.87	69.21	430722
2020-11-12	69.21	69.39	66.50	67.58	348055
2020-11-13	68.58	69.27	67.53	68.85	266543
2020-11-16	69.61	70.57	68.61	70.57	448732
2020-11-17	68.75	71.27	68.75	70.88	457792
2020-11-18	70.90	71.24	67.94	68.07	316753
2020-11-19	67.51	69.03	67.51	68.82	294360
2020-11-20	68.21	69.94	68.21	69.18	460908
2020-11-23	70.48	70.49	68.69	69.70	204206
2020-11-24	70.30	71.18	69.01	70.00	306089
2020-11-25	70.40	70.58	69.12	69.64	406689
2020-11-27	69.56	71.18	69.21	71.10	91902
2020-11-30	70.93	71.75	70.14	71.39	387546
2020-12-01	72.39	73.43	71.36	73.05	697330
2020-12-02	72.67	74.29	72.17	74.05	344594
2020-12-03	74.55	74.70	73.33	73.42	155302
2020-12-04	73.73	76.31	73.51	75.39	230707
2020-12-07	75.78	76.11	74.34	75.45	210666
2020-12-08	75.65	77.65	75.54	77.35	191310
2020-12-09	77.32	77.32	72.86	73.38	578956
2020-12-10	73.70	73.70	72.00	72.19	422054
2020-12-11	71.76	73.00	71.55	72.76	235464
2020-12-14	72.83	75.47	72.83	74.74	335305
2020-12-15	76.07	77.60	75.26	77.50	303773
2020-12-16	77.63	78.35	76.48	78.16	361251
2020-12-17	78.82	79.40	77.20	77.90	279566
2020-12-18	78.29	79.17	76.88	77.18	766199
2020-12-21	75.84	77.38	75.18	77.29	266968
2020-12-22	77.85	79.39	76.90	79.15	209271
2020-12-23	79.60	80.83	78.95	79.56	296274
2020-12-24	80.24	80.24	78.63	79.54	66558
2020-12-28	80.88	82.00	80.45	81.33	314099
2020-12-29	82.03	82.03	78.45	79.13	222229
2020-12-30	79.44	81.62	79.44	81.02	175917
2020-12-31	81.53	82.01	80.55	81.86	159017
2021-01-04	82.52	84.60	80.33	82.28	551361
2021-01-05	81.74	84.02	81.74	82.88	381585
2021-01-06	83.07	87.01	82.30	85.31	483477
2021-01-07	86.40	91.60	86.35	91.33	476259
2021-01-08	92.92	93.85	90.53	92.71	459417
2021-01-11	91.57	93.92	91.57	93.80	275187
2021-01-12	94.53	97.09	94.09	96.76	347063
2021-01-13	97.13	97.30	94.28	94.83	513956
2021-01-14	95.96	99.05	95.53	96.24	288551
2021-01-15	95.83	95.83	91.80	92.02	406350
2021-01-19	93.84	94.92	89.71	93.11	754689
2021-01-20	93.99	94.80	91.00	92.24	381515
2021-01-21	93.80	93.80	92.33	93.06	276366
2021-01-22	91.66	94.67	91.57	94.37	265461
2021-01-25	94.67	95.73	90.48	92.94	199378
2021-01-26	92.70	94.49	90.30	90.50	372891
2021-01-27	88.08	89.12	83.18	84.08	544725
2021-01-28	85.84	85.98	83.37	84.18	417293
2021-01-29	84.15	85.73	80.51	80.55	613104
2021-02-01	82.55	85.01	81.31	84.57	449030
2021-02-02	86.60	89.44	84.70	88.90	933899
2021-02-03	86.23	88.94	80.27	82.81	1024969
2021-02-04	82.17	86.35	82.01	86.34	543328
2021-02-05	87.72	88.00	82.89	86.19	420400
2021-02-08	83.74	87.73	83.74	87.57	374314
2021-02-09	87.16	89.64	86.62	89.40	388771
2021-02-10	90.64	91.00	88.13	88.68	284689
2021-02-11	89.81	92.68	89.33	92.10	502799
2021-02-12	92.10	93.66	91.51	92.55	293947
2021-02-16	92.94	94.39	91.02	91.24	432736
2021-02-17	89.63	92.81	88.56	92.45	406779
2021-02-18	91.72	91.98	89.05	91.39	341182
2021-02-19	92.55	95.96	92.55	95.19	566240
2021-02-22	93.58	95.34	91.71	92.76	397036
2021-02-23	91.46	92.48	88.44	91.76	558042
2021-02-24	90.98	94.00	89.75	92.79	478628
2021-02-25	91.84	92.38	85.26	85.43	386687
2021-02-26	85.48	89.36	84.54	88.37	382538
2021-03-01	90.35	91.37	88.67	91.35	334959
2021-03-02	91.53	91.53	87.30	87.35	470728
2021-03-03	88.48	88.48	85.91	86.62	329867
2021-03-04	86.53	87.29	81.80	82.95	442875
2021-03-05	85.25	85.45	80.44	83.12	848484
2021-03-08	82.55	82.89	77.41	77.82	405203
2021-03-09	80.32	82.91	80.00	81.70	522204
2021-03-10	83.19	83.71	80.59	80.82	387161
2021-03-11	83.59	84.53	83.02	84.34	327712
2021-03-12	82.69	83.50	81.22	82.53	489686
2021-03-15	82.33	83.34	81.37	83.31	273116
2021-03-16	84.43	85.00	83.08	83.52	338513
2021-03-17	82.88	85.00	81.37	84.72	260819
2021-03-18	83.38	83.70	80.03	80.30	287734
2021-03-19	80.05	82.60	79.50	82.31	1005577
2021-03-22	83.86	84.13	81.44	82.73	236667
2021-03-23	82.40	82.48	79.44	79.99	340471
2021-03-24	81.39	82.67	78.76	78.85	500531
2021-03-25	77.86	79.57	75.80	78.73	285940
2021-03-26	78.85	83.18	78.57	83.12	303982
2021-03-29	82.29	83.18	78.83	79.17	248986
2021-03-30	78.68	79.64	77.26	79.13	205564
2021-03-31	80.29	82.25	79.41	81.48	324445
2021-04-01	82.93	85.52	82.54	85.40	237182
2021-04-05	86.68	86.68	83.74	84.80	366252
2021-04-06	84.45	85.50	83.20	84.34	235222
2021-04-07	84.56	84.94	81.05	81.36	388458
2021-04-08	82.51	83.11	81.03	81.72	323393
2021-04-09	80.92	81.51	79.67	81.06	303903
2021-04-12	80.31	81.32	79.56	80.81	204364
2021-04-13	81.57	82.00	79.70	80.87	235504
2021-04-14	80.39	82.21	80.35	80.87	204339
2021-04-15	82.15	83.00	81.27	82.55	165081
2021-04-16	82.96	83.09	81.97	82.71	323267
2021-04-19	81.79	82.24	79.78	80.40	336441
2021-04-20	79.67	80.16	77.12	78.29	331647
2021-04-21	78.05	82.09	76.41	82.02	380860
2021-04-22	82.37	83.37	81.15	81.91	254028
2021-04-23	83.07	85.77	83.07	85.41	291839
2021-04-26	85.99	88.07	84.15	84.51	681943
2021-04-27	85.25	85.25	82.72	83.39	273650
2021-04-28	82.72	83.87	81.60	83.77	243797
2021-04-29	82.81	85.06	81.92	84.10	359164
2021-04-30	81.49	86.94	81.25	82.81	606986
2021-05-03	84.11	84.37	80.48	80.54	421886
2021-05-04	79.67	81.00	77.30	78.21	503267
2021-05-05	79.28	80.93	78.01	80.61	343088
2021-05-06	80.08	81.70	79.05	80.84	631447
2021-05-07	81.99	82.60	80.84	82.48	212766
2021-05-10	81.67	81.74	77.92	78.05	424636
2021-05-11	74.89	77.62	74.51	77.08	284022
2021-05-12	75.91	76.90	73.36	73.65	321553
2021-05-13	74.74	76.15	73.37	74.68	484643
2021-05-14	75.87	77.79	75.06	77.03	240245
2021-05-17	75.93	76.63	74.41	76.14	488514
2021-05-18	76.86	77.73	74.75	74.77	328309
2021-05-19	73.04	77.31	73.04	76.94	288798
2021-05-20	77.49	79.30	76.35	79.09	281667
2021-05-21	79.81	79.81	78.06	78.23	356059
2021-05-24	79.56	80.47	78.94	79.99	225200
2021-05-25	80.58	81.65	80.32	80.61	260129
2021-05-26	81.01	82.56	80.83	82.13	268942
2021-05-27	81.64	82.96	81.01	81.75	433092
2021-05-28	81.72	82.77	81.31	82.19	191741
2021-06-01	82.42	82.75	79.28	80.24	534004
2021-06-02	80.30	81.28	80.10	80.91	202370
2021-06-03	79.90	80.11	78.88	79.32	167142
2021-06-04	80.00	81.57	80.00	81.20	132239
2021-06-07	80.60	81.07	80.20	80.33	180571
2021-06-08	81.07	81.12	78.91	80.48	167819
2021-06-09	80.98	81.13	79.30	79.49	189157
2021-06-10	79.72	80.27	79.02	80.09	203014
2021-06-11	80.18	80.79	79.56	80.72	199100
2021-06-14	80.99	84.12	80.72	84.04	352603
2021-06-15	83.83	84.90	82.12	82.62	211131
2021-06-16	83.01	83.81	81.77	82.20	190230
2021-06-17	81.72	83.77	81.71	82.53	134905
2021-06-18	81.30	81.93	78.61	78.82	462433
2021-06-21	79.61	79.97	78.01	79.00	236765
2021-06-22	78.92	78.92	77.33	78.53	290647
2021-06-23	78.45	79.77	78.34	79.18	314091
2021-06-24	80.04	81.85	80.04	81.26	133034
2021-06-25	81.41	82.12	80.52	80.67	454476
2021-06-28	80.94	82.09	80.79	81.65	196920
2021-06-29	81.28	83.14	80.86	83.03	189429
2021-06-30	82.49	82.84	81.37	82.06	223469
2021-07-01	82.07	83.15	81.90	82.54	260292
2021-07-02	81.81	83.90	81.81	83.53	400790
2021-07-06	83.69	83.69	80.58	83.28	382459
2021-07-07	83.98	84.55	81.98	82.59	346498
2021-07-08	80.63	82.08	78.73	81.10	265348
2021-07-09	81.68	83.51	81.35	82.43	172702
2021-07-12	82.83	82.83	81.37	82.49	208292
2021-07-13	82.00	82.42	80.94	81.93	126320
2021-07-14	83.14	83.72	81.95	81.98	247360
2021-07-15	80.95	81.36	79.06	79.95	295772
2021-07-16	80.62	81.09	78.21	78.27	268824
2021-07-19	76.83	79.07	76.31	78.23	279860
2021-07-20	77.79	80.93	77.79	79.98	295117
2021-07-21	80.20	84.72	80.08	84.50	377915
2021-07-22	83.71	83.73	81.64	82.30	222889
2021-07-23	82.76	84.66	82.26	84.44	224552
2021-07-26	84.22	84.66	83.86	84.43	217269
2021-07-27	84.00	84.06	79.13	81.13	228971
2021-07-28	81.71	83.00	81.41	82.47	415972
2021-07-29	83.07	85.39	82.31	85.01	506699
2021-07-30	90.00	97.43	88.50	96.99	1273686
2021-08-02	98.25	99.98	96.02	96.42	559611
2021-08-03	96.76	98.19	95.53	97.23	460686
2021-08-04	97.38	99.90	97.38	99.17	262056
2021-08-05	99.75	99.93	97.73	99.34	267183
2021-08-06	99.05	99.97	98.88	99.62	174180
2021-08-09	99.84	99.95	98.52	98.87	164678
2021-08-10	99.22	99.36	97.65	99.10	152802
2021-08-11	96.45	99.41	96.45	98.80	177230
2021-08-12	98.57	98.77	96.72	97.82	189992
2021-08-13	98.01	98.50	97.36	98.50	142790
2021-08-16	98.51	99.30	97.45	98.62	210550
2021-08-17	98.03	98.03	95.28	96.80	238225
2021-08-18	96.00	99.32	96.00	98.09	278397
2021-08-19	98.09	99.41	96.90	98.74	580651
2021-08-20	98.75	102.32	98.54	100.00	358787
2021-08-23	101.43	103.58	101.35	101.77	334278
2021-08-24	102.09	104.04	101.89	103.72	591250
2021-08-25	104.49	105.97	103.91	104.51	342170
2021-08-26	104.84	107.60	104.21	105.31	306724
2021-08-27	105.29	108.46	105.29	108.45	405345
2021-08-30	109.55	110.61	108.04	109.76	301810
2021-08-31	109.99	110.15	106.92	108.64	557057
2021-09-01	108.87	109.83	106.68	108.35	323755
2021-09-02	109.14	110.66	107.93	110.16	279468
2021-09-03	109.58	110.40	108.83	109.83	217667
2021-09-07	110.00	110.64	108.57	109.00	268644
2021-09-08	108.28	108.46	105.72	107.66	246023
2021-09-09	107.46	109.04	107.12	107.56	282639
2021-09-10	108.72	110.27	107.36	107.51	231086
2021-09-13	108.23	109.32	106.81	109.30	251217
2021-09-14	109.77	109.78	107.76	108.36	258770
2021-09-15	108.57	109.53	106.99	109.53	241082
2021-09-16	108.93	109.95	108.12	109.31	267267
2021-09-17	108.99	109.55	106.00	107.19	1168929
2021-09-20	104.73	107.09	103.38	105.64	285306
2021-09-21	106.24	106.51	103.83	105.31	221836
2021-09-22	106.21	106.64	105.40	106.21	399716
2021-09-23	106.80	107.85	105.50	106.54	258473
2021-09-24	105.59	107.63	105.26	106.27	246503
2021-09-27	105.21	107.11	104.15	106.18	181400
2021-09-28	104.57	104.57	101.53	101.90	232728
2021-09-29	102.31	102.75	99.46	99.85	235111
2021-09-30	101.06	102.34	98.74	98.99	332277
2021-10-01	99.68	101.00	97.61	100.45	309186
2021-10-04	99.63	99.63	96.59	97.30	330970
2021-10-05	98.04	99.86	97.71	98.87	317443
2021-10-06	97.63	99.64	97.55	98.89	221973
2021-10-07	100.21	102.06	99.68	100.11	286481
2021-10-08	100.14	100.14	98.48	99.55	170306
2021-10-11	99.00	100.58	98.04	98.31	137514
2021-10-12	99.16	99.55	97.87	98.42	180617
2021-10-13	99.00	100.39	97.61	97.94	184924
2021-10-14	99.74	101.75	97.70	99.16	212987
2021-10-15	100.73	101.40	98.25	98.34	238389
2021-10-18	97.46	98.65	96.92	98.08	193166
2021-10-19	98.41	98.87	96.48	98.78	269627
2021-10-20	98.75	99.61	98.18	99.49	194815
2021-10-21	99.25	102.40	99.06	102.19	377217
2021-10-22	101.80	103.00	101.37	102.00	236755
2021-10-25	102.50	103.91	101.78	103.05	196736
2021-10-26	103.90	103.90	100.93	101.15	221938
2021-10-27	100.59	103.45	99.08	99.16	262984
2021-10-28	100.66	107.12	100.66	106.99	464336
2021-10-29	102.90	105.96	100.48	103.21	560162
2021-11-01	103.79	105.62	103.30	104.28	293338
2021-11-02	104.45	105.18	101.25	102.28	243872
2021-11-03	102.68	103.95	101.93	102.79	235301
2021-11-04	103.25	104.44	101.80	102.20	290689
2021-11-05	102.84	104.28	101.29	101.47	292759
2021-11-08	102.65	105.28	102.02	102.35	320777
2021-11-09	102.39	104.32	99.98	101.37	290547
2021-11-10	99.99	100.80	97.34	98.18	285768
2021-11-11	99.61	101.62	99.20	101.50	251319
2021-11-12	102.24	103.93	101.23	103.59	250421
2021-11-15	105.47	105.91	103.22	105.80	320429
2021-11-16	106.70	109.12	104.32	108.90	440080
2021-11-17	109.91	109.91	105.76	106.39	399541
2021-11-18	107.57	108.99	106.52	107.64	440008
2021-11-19	107.89	108.63	106.66	106.78	296132
2021-11-22	107.13	110.43	104.51	105.34	304118
2021-11-23	105.49	106.93	103.29	105.42	275817
2021-11-24	104.24	105.56	102.81	104.97	204551
2021-11-26	102.50	104.97	100.89	102.38	294118
2021-11-29	104.20	105.16	102.46	103.72	264044
2021-11-30	103.07	104.73	99.25	100.03	484139
2021-12-01	102.40	104.16	99.40	99.40	432178
2021-12-02	98.61	100.22	97.49	99.14	416253
2021-12-03	100.05	100.93	95.42	97.70	681838
2021-12-06	92.88	92.94	87.66	90.09	1109114
2021-12-07	92.11	95.97	91.98	95.95	636839
2021-12-08	95.01	95.37	90.87	93.58	925967
2021-12-09	92.67	94.68	89.50	89.54	709924
2021-12-10	91.77	92.18	86.61	87.82	597451
2021-12-13	88.18	88.92	85.50	86.24	596548
2021-12-14	85.40	87.87	84.92	87.20	644921
2021-12-15	87.83	89.92	84.90	89.79	780451
2021-12-16	90.01	90.68	85.45	86.36	689059
2021-12-17	86.08	89.19	84.71	87.37	11134974
2021-12-20	86.64	87.10	84.81	85.98	805548
2021-12-21	87.30	87.68	85.23	87.44	527008
2021-12-22	87.59	89.11	87.31	88.69	337674
2021-12-23	89.10	90.74	88.84	89.37	252837
2021-12-27	89.48	94.21	89.48	94.09	486091
2021-12-28	94.08	94.38	91.51	91.81	437489
2021-12-29	92.62	94.20	91.68	93.13	311680
2021-12-30	92.72	94.36	92.52	92.69	234500
2021-12-31	93.15	93.53	92.53	92.89	173619
2022-01-03	93.00	94.42	92.04	92.54	321109
2022-01-04	94.58	94.58	89.78	91.53	404282
2022-01-05	89.59	91.29	86.59	86.63	412395
2022-01-06	86.42	88.66	85.60	87.75	329990
2022-01-07	87.37	89.06	84.99	85.11	371642
2022-01-10	83.84	85.15	82.02	85.05	449404
2022-01-11	85.05	86.65	84.03	85.64	368738
2022-01-12	86.02	87.25	84.15	84.42	471226
2022-01-13	86.54	86.63	83.13	83.41	728314
2022-01-14	82.55	85.29	82.00	85.00	347317
2022-01-18	83.12	84.24	81.72	82.69	502798
2022-01-19	82.93	84.07	80.12	80.52	417709
2022-01-20	81.16	82.84	78.33	78.36	460412
2022-01-21	77.95	80.82	77.90	78.16	591962
2022-01-24	77.00	80.11	75.46	79.94	661845
2022-01-25	77.75	79.13	76.08	77.12	582284
2022-01-26	79.00	81.86	77.86	79.11	511503
2022-01-27	80.10	80.78	75.02	75.37	383161
2022-01-28	74.40	75.57	72.50	75.43	699944
2022-01-31	76.26	80.82	75.81	80.71	768727
2022-02-01	80.96	81.25	78.66	79.95	456819
2022-02-02	80.81	82.10	79.66	81.07	355488
2022-02-03	79.79	80.81	78.66	79.13	678850
2022-02-04	83.59	83.59	78.35	83.11	887275
2022-02-07	84.01	85.12	83.03	83.81	528324
2022-02-08	82.84	86.80	82.84	86.51	592699
2022-02-09	87.85	89.70	86.60	89.41	390951
2022-02-10	86.99	89.54	86.40	86.87	469116
2022-02-11	87.54	89.04	84.09	84.52	550371
2022-02-14	84.73	87.49	83.76	84.89	655778
2022-02-15	86.27	90.75	86.07	90.61	574450
2022-02-16	89.25	92.96	88.64	92.88	633486
2022-02-17	91.24	94.14	91.24	91.57	610531
2022-02-18	92.07	92.37	89.63	89.64	458189
2022-02-22	88.37	90.61	86.90	87.75	480357
2022-02-23	89.20	89.60	86.24	86.49	346486
2022-02-24	83.51	90.40	83.51	90.23	405004
2022-02-25	89.80	93.02	88.07	89.57	772335
2022-02-28	90.49	90.78	88.62	90.00	451446
2022-03-01	89.72	91.76	85.74	86.73	646579
2022-03-02	87.66	90.59	87.38	90.06	375487
2022-03-03	90.73	90.73	87.64	88.36	256903
2022-03-04	87.50	88.30	85.18	86.30	352020
2022-03-07	87.42	87.42	84.39	84.68	539478
2022-03-08	84.39	88.99	83.60	86.92	586470
2022-03-09	88.75	90.01	87.77	89.39	343482
2022-03-10	87.04	89.65	86.20	87.69	407119
2022-03-11	89.07	90.18	86.57	87.16	312041
2022-03-14	86.59	87.64	83.09	84.04	438351
2022-03-15	84.57	88.08	83.65	88.00	343192
2022-03-16	88.98	91.50	88.32	91.40	505216
2022-03-17	90.61	93.67	90.20	93.42	556778
2022-03-18	93.56	97.09	92.37	97.01	1443512
2022-03-21	97.63	97.92	94.11	95.08	463179
2022-03-22	95.01	97.11	94.17	95.92	404248
2022-03-23	94.76	96.95	94.01	94.44	297394
2022-03-24	95.02	97.46	94.50	97.44	314370
2022-03-25	98.34	98.34	95.07	96.32	349544
2022-03-28	95.32	96.60	93.80	96.41	251430
2022-03-29	98.05	98.92	96.96	98.10	372220
2022-03-30	97.81	97.81	93.95	94.48	338700
2022-03-31	94.48	95.15	92.55	92.68	370033
2022-04-01	92.88	94.30	90.16	91.92	392101
2022-04-04	91.13	92.78	89.90	91.02	434850
2022-04-05	90.42	90.74	85.02	85.28	375016
2022-04-06	83.51	84.79	82.20	82.30	556488
2022-04-07	82.14	84.70	81.77	82.56	349514
2022-04-08	81.98	82.60	80.97	81.21	386779
2022-04-11	80.21	81.59	79.04	79.17	392065
2022-04-12	81.06	83.29	80.04	80.80	487321
2022-04-13	80.90	83.42	80.21	82.45	249363
2022-04-14	83.04	83.04	80.54	81.59	499852
2022-04-18	80.93	83.75	80.93	82.96	278030
2022-04-19	82.11	85.25	82.11	84.88	283008
2022-04-20	85.05	87.12	84.72	84.98	232903
2022-04-21	86.15	86.89	82.80	83.27	291756
2022-04-22	82.59	83.52	81.32	81.55	256591
2022-04-25	81.20	82.97	80.67	82.83	339899
2022-04-26	81.80	81.80	78.67	78.76	562113
2022-04-27	78.76	80.53	77.89	79.58	412763
2022-04-28	81.27	85.52	80.52	84.70	589452
2022-04-29	84.88	84.96	79.66	80.00	670799
2022-05-02	80.17	83.03	80.16	82.96	448546
2022-05-03	82.93	84.79	82.47	83.61	365898
2022-05-04	84.42	88.12	83.50	87.97	478997
2022-05-05	86.14	86.16	81.81	83.18	454878
2022-05-06	82.38	83.94	79.81	83.41	576119
2022-05-09	81.86	82.82	80.12	80.80	480914
2022-05-10	82.82	83.91	80.04	80.75	455250
2022-05-11	80.10	82.37	78.11	78.31	443873
2022-05-12	77.59	81.16	77.45	80.24	542174
2022-05-13	81.80	84.88	81.32	84.13	419670
2022-05-16	82.62	84.35	82.53	82.85	331676
2022-05-17	84.98	86.70	84.83	86.15	299181
2022-05-18	84.51	86.52	81.59	82.19	412544
2022-05-19	81.75	84.28	81.75	82.44	436213
2022-05-20	84.39	84.39	80.07	83.21	452300
2022-05-23	83.20	84.36	81.63	82.42	338247
2022-05-24	81.31	81.49	79.28	80.32	340636
2022-05-25	79.58	80.73	77.53	79.01	514750
2022-05-26	78.88	82.17	78.88	81.63	377586
2022-05-27	82.61	85.09	82.61	84.93	353636
2022-05-31	84.88	85.13	82.65	84.38	489605
2022-06-01	85.27	85.46	82.61	83.84	339150
2022-06-02	83.36	86.51	83.08	86.42	222301
2022-06-03	84.60	85.13	82.92	83.45	253101
2022-06-06	84.35	85.02	81.79	82.83	303383
2022-06-07	81.74	83.80	81.35	83.55	258786
2022-06-08	83.42	83.42	81.41	81.75	234182
2022-06-09	80.91	82.58	79.80	79.81	250467
2022-06-10	78.21	79.30	77.69	78.25	317830
2022-06-13	75.62	76.62	72.62	73.28	422461
2022-06-14	74.49	76.41	72.78	76.28	404120
2022-06-15	77.00	79.97	76.21	78.12	639862
2022-06-16	75.88	76.47	71.43	72.31	948526
2022-06-17	73.54	74.12	71.91	73.02	686864
2022-06-21	75.02	76.26	74.00	75.18	384956
2022-06-22	73.59	74.97	72.99	73.27	291306
2022-06-23	73.91	73.91	72.31	73.63	269438
2022-06-24	74.69	76.51	73.65	76.01	839224
2022-06-27	76.99	78.38	75.47	77.51	265328
2022-06-28	77.63	78.42	75.88	76.00	274828
2022-06-29	75.72	75.72	73.82	75.41	248906
2022-06-30	73.99	76.62	73.63	75.01	297142
2022-07-01	73.90	74.91	69.69	70.12	614615
2022-07-05	68.63	70.17	67.26	70.14	504440
2022-07-06	70.56	72.16	69.56	71.04	351515
2022-07-07	72.60	74.63	72.60	74.33	319520
2022-07-08	73.25	75.42	71.92	74.91	331998
2022-07-11	73.82	74.20	72.59	72.73	337933
2022-07-12	73.54	74.12	72.06	72.68	364621
2022-07-13	71.36	73.15	71.03	72.54	252614
2022-07-14	72.30	74.05	70.57	73.89	393509
2022-07-15	75.65	76.65	74.59	76.49	351515
2022-07-18	77.64	77.64	75.29	75.66	355696
2022-07-19	76.84	78.59	76.27	78.16	500344
2022-07-20	77.74	80.62	77.52	80.14	336198
2022-07-21	80.84	82.17	79.84	82.15	246034
2022-07-22	82.38	82.38	78.62	79.56	328203
2022-07-25	79.06	79.57	77.85	79.49	259552
2022-07-26	79.27	79.63	78.45	78.94	349563
2022-07-27	79.84	83.17	79.55	82.72	372744
2022-07-28	83.42	83.63	81.07	83.54	312433
2022-07-29	82.87	85.30	82.34	85.01	416348
2022-08-01	84.04	84.25	82.41	82.98	384090
2022-08-02	82.15	84.48	82.15	82.87	344105
2022-08-03	82.38	84.49	82.38	84.07	340003
2022-08-04	84.54	85.77	82.90	85.17	458693
2022-08-05	83.04	84.62	81.01	82.35	601748
2022-08-08	81.54	82.49	79.59	81.36	696021
2022-08-09	79.96	80.35	75.94	77.00	578586
2022-08-10	79.32	81.09	77.81	80.90	381548
2022-08-11	81.48	82.70	80.11	80.14	228726
2022-08-12	81.03	82.53	80.92	82.21	217994
2022-08-15	82.06	82.93	81.42	82.28	264666
2022-08-16	81.60	82.19	80.62	81.39	228088
2022-08-17	79.95	80.24	78.60	79.95	294763
2022-08-18	79.59	83.92	79.59	83.29	461063
2022-08-19	82.52	82.64	79.52	79.59	493547
2022-08-22	78.26	78.90	77.09	77.73	322910
2022-08-23	78.50	79.10	77.18	78.03	378142
2022-08-24	77.64	78.05	76.62	77.64	289513
2022-08-25	77.91	80.74	77.91	80.23	296521
2022-08-26	80.51	80.51	76.37	76.38	307954
2022-08-29	75.63	76.28	73.90	74.13	398608
2022-08-30	74.63	76.42	72.57	73.17	606453
2022-08-31	73.35	73.35	70.94	71.53	641749
2022-09-01	69.62	70.24	65.70	68.64	871351
2022-09-02	69.91	71.22	68.30	69.01	662568
2022-09-06	69.51	69.94	68.35	69.32	632963
2022-09-07	69.67	70.32	68.37	69.42	353916
2022-09-08	68.89	70.27	68.53	69.28	571450
2022-09-09	70.62	71.43	69.89	70.20	528357
2022-09-12	70.20	70.85	69.35	70.00	783017
2022-09-13	67.82	68.02	66.63	66.97	716895
2022-09-14	67.37	68.09	66.55	67.78	463402
2022-09-15	67.39	68.42	66.79	67.60	496579
2022-09-16	67.79	68.98	66.63	68.86	1853310
2022-09-19	67.90	70.05	67.77	69.62	521874
2022-09-20	68.86	69.14	67.65	67.86	444768
2022-09-21	68.45	70.36	67.64	67.66	359890
2022-09-22	67.70	67.70	65.72	65.75	414998
2022-09-23	65.11	65.52	63.75	65.45	399927
2022-09-26	65.65	66.05	64.37	64.88	469111
2022-09-27	66.40	66.88	64.88	66.19	283782
2022-09-28	65.42	67.00	65.28	66.36	266279
2022-09-29	65.25	65.68	64.14	65.62	312889
2022-09-30	65.00	66.51	64.23	64.32	553119
2022-10-03	65.34	66.90	64.89	66.46	369924
2022-10-04	68.07	68.51	67.41	67.92	393493
2022-10-05	67.00	69.66	66.79	69.32	262407
2022-10-06	68.94	70.35	68.94	69.77	301755
2022-10-07	68.00	68.57	65.13	65.61	342845
2022-10-10	65.50	65.50	62.50	63.90	303702
2022-10-11	63.06	63.54	61.81	62.90	448567
2022-10-12	63.16	63.55	62.20	62.78	340620
2022-10-13	60.50	65.79	60.01	65.40	479685
2022-10-14	65.97	65.97	62.89	62.99	348934
2022-10-17	64.47	64.89	63.26	64.48	436928
2022-10-18	66.53	67.14	63.46	64.26	314939
2022-10-19	63.55	64.35	62.60	63.26	353816
2022-10-20	63.46	65.17	63.12	63.51	244237
2022-10-21	64.00	65.60	63.08	65.39	320921
2022-10-24	65.51	66.14	64.26	65.50	187668
2022-10-25	65.68	67.50	65.64	66.73	205950
2022-10-26	66.03	67.70	65.28	66.13	211759
2022-10-27	66.91	67.18	64.98	65.29	264059
2022-10-28	65.59	67.42	65.59	67.34	354239
2022-10-31	66.56	67.39	65.05	66.71	407928
2022-11-01	68.21	69.30	67.30	67.56	608228
2022-11-02	67.31	69.34	66.27	66.36	622805
2022-11-03	62.31	64.90	59.16	62.09	1041326
2022-11-04	64.25	66.42	63.65	66.14	546928
2022-11-07	66.49	69.57	66.11	69.57	876403
2022-11-08	70.06	72.20	69.71	71.83	554123
2022-11-09	70.54	71.12	69.91	69.94	398627
2022-11-10	73.88	76.92	73.02	76.85	335699
2022-11-11	76.73	78.55	74.87	78.00	454282
2022-11-14	77.55	78.36	75.77	76.70	403267
2022-11-15	79.42	81.37	78.36	80.93	458370
2022-11-16	79.36	80.24	77.96	79.55	725592
2022-11-17	77.78	80.36	76.48	78.71	425146
2022-11-18	79.95	80.01	77.92	78.72	312771
2022-11-21	76.19	77.31	74.40	74.45	359489
2022-11-22	75.22	76.61	74.14	76.50	309638
2022-11-23	76.29	78.38	76.10	78.35	273785
2022-11-25	77.50	78.41	77.50	77.95	118272
2022-11-28	77.11	77.99	75.98	76.24	318142
2022-11-29	76.06	77.56	74.57	76.76	360763
2022-11-30	76.90	80.78	76.04	80.48	656644
2022-12-01	81.38	81.72	78.83	80.21	455868
2022-12-02	77.99	79.39	77.73	79.03	338555
2022-12-05	78.31	78.38	75.45	76.06	569197
2022-12-06	76.06	76.10	72.47	73.47	516829
2022-12-07	73.01	74.39	72.66	73.67	353925
2022-12-08	74.11	76.05	74.11	75.97	324897
2022-12-09	75.77	76.86	75.05	75.82	267362
2022-12-12	75.88	76.96	75.30	76.78	202657
2022-12-13	80.22	81.15	76.78	77.80	264730
2022-12-14	77.63	78.20	75.17	75.54	235408
2022-12-15	74.14	74.33	72.15	72.84	261670
2022-12-16	72.04	73.23	70.70	71.73	684991
2022-12-19	71.80	72.35	70.65	72.01	385563
2022-12-20	71.34	73.43	70.70	72.02	278608
2022-12-21	72.72	74.41	72.72	73.72	251631
2022-12-22	72.13	72.73	70.61	72.41	312004
2022-12-23	72.01	72.53	71.28	72.06	235484
2022-12-27	71.80	72.31	70.98	71.93	164297
2022-12-28	71.42	72.64	70.06	70.09	199190
2022-12-29	71.28	72.78	71.28	71.95	187804
2022-12-30	70.84	71.85	70.58	71.72	198943
2023-01-03	73.03	73.44	71.06	71.66	335977
2023-01-04	72.83	74.49	71.99	72.43	192556
2023-01-05	71.82	73.13	71.41	71.52	255011
2023-01-06	72.69	75.95	71.93	75.72	279275
2023-01-09	76.85	79.63	76.76	78.98	350208
2023-01-10	78.90	79.82	77.88	79.72	263396
2023-01-11	79.52	80.76	79.30	80.21	294645
2023-01-12	80.62	81.20	78.92	80.47	158315
2023-01-13	79.95	82.28	79.74	82.17	198639
2023-01-17	81.74	83.16	81.29	82.80	233711
2023-01-18	83.40	85.06	82.71	83.49	367255
2023-01-19	83.09	83.09	81.55	81.97	287891
2023-01-20	83.13	84.67	81.89	84.65	379901
2023-01-23	85.00	87.59	84.64	86.55	343815
2023-01-24	85.55	86.50	84.40	84.58	218111
2023-01-25	83.45	85.28	82.54	84.62	261945
2023-01-26	85.25	86.59	83.64	86.51	254504
2023-01-27	85.84	88.28	85.53	87.37	443128
2023-01-30	86.15	86.82	84.83	85.83	331035
2023-01-31	85.84	87.31	85.42	86.09	458285
2023-02-01	86.07	89.84	85.90	88.96	420070
2023-02-02	88.96	91.22	88.71	90.68	561069
2023-02-03	89.06	91.98	88.21	89.53	405971
2023-02-06	87.55	89.40	87.36	87.97	522539
2023-02-07	84.00	86.24	79.07	86.15	981418
2023-02-08	85.44	87.25	82.61	83.14	509969
2023-02-09	84.22	85.45	82.74	83.15	256028
2023-02-10	81.65	82.71	81.20	82.64	275216
2023-02-13	83.10	84.39	82.64	84.31	289115
2023-02-14	83.24	84.91	82.57	84.14	255942
2023-02-15	83.08	84.48	83.02	84.23	235943
2023-02-16	82.18	83.58	82.18	82.39	261821
2023-02-17	82.35	83.00	81.60	82.66	329952
2023-02-21	81.69	83.35	81.07	81.38	444992
2023-02-22	81.67	82.18	80.65	81.48	368404
2023-02-23	83.96	83.96	80.84	82.93	295831
2023-02-24	82.12	82.69	81.54	82.49	337945
2023-02-27	83.11	83.31	81.74	81.96	234423
2023-02-28	81.81	83.66	81.81	82.25	330187
2023-03-01	82.84	84.58	82.82	83.76	251081
2023-03-02	82.61	84.34	81.60	84.30	263150
2023-03-03	84.30	84.93	82.87	84.87	368010
2023-03-06	85.00	85.32	82.69	83.01	319481
2023-03-07	83.11	83.50	81.91	82.47	327143
2023-03-08	83.13	83.87	82.53	83.30	196903
2023-03-09	83.55	85.00	81.92	82.07	271632
2023-03-10	82.47	83.18	80.41	81.35	310063
2023-03-13	80.08	81.50	79.48	80.59	410328
2023-03-14	82.41	83.90	81.86	83.66	537964
2023-03-15	81.99	83.07	80.19	82.80	586593
2023-03-16	81.76	85.02	81.08	84.79	412997
2023-03-17	85.22	86.06	83.38	84.13	743744
2023-03-20	84.16	85.76	83.31	85.62	410362
2023-03-21	85.99	87.28	83.54	84.65	365982
2023-03-22	84.38	85.75	82.39	82.45	378820
2023-03-23	83.47	86.46	83.45	86.01	671039
2023-03-24	85.10	86.44	82.10	83.32	604764
2023-03-27	83.58	84.24	81.25	82.72	534221
2023-03-28	82.20	82.20	79.30	81.01	453349
2023-03-29	82.40	83.89	81.28	83.58	266381
2023-03-30	83.74	84.22	82.00	83.29	415795
2023-03-31	83.42	85.13	83.16	84.64	347334
2023-04-03	84.20	85.03	82.31	84.08	331716
2023-04-04	84.02	84.02	80.01	80.63	551818
2023-04-05	79.71	80.24	78.33	78.95	435415
2023-04-06	77.94	79.62	77.18	78.26	363960
2023-04-10	77.40	80.47	77.23	80.25	256950
2023-04-11	80.89	81.20	79.63	80.13	312258
2023-04-12	80.99	81.23	78.71	79.00	303951
2023-04-13	79.47	80.50	78.42	80.36	270282
2023-04-14	80.06	80.82	77.83	78.84	345954
2023-04-17	78.35	78.93	77.60	78.03	286835
2023-04-18	78.62	79.00	77.50	78.05	382383
2023-04-19	77.02	77.38	76.17	76.89	379827
2023-04-20	76.01	78.09	75.58	76.84	207592
2023-04-21	76.65	77.33	75.61	75.93	292631
2023-04-24	75.90	76.93	75.10	75.90	147938
2023-04-25	75.25	75.25	73.78	73.92	361622
2023-04-26	74.12	74.44	73.10	73.87	388829
2023-04-27	73.61	73.61	70.90	73.18	554181
2023-04-28	73.52	73.52	72.34	72.78	451441
2023-05-01	74.36	76.39	74.10	74.96	690382
2023-05-02	74.88	76.11	74.00	75.46	499132
2023-05-03	75.54	76.60	74.36	74.70	601778
2023-05-04	73.54	74.33	72.35	73.64	1232477
2023-05-05	77.95	79.99	76.20	79.26	1385784
2023-05-08	79.03	80.57	77.36	79.31	447358
2023-05-09	78.19	79.42	77.81	78.56	473769
2023-05-10	79.57	81.26	79.30	80.96	446615
2023-05-11	80.85	81.45	78.48	79.19	326429
2023-05-12	79.42	79.86	77.98	78.41	345487
2023-05-15	78.41	80.46	78.21	79.97	333949
2023-05-16	79.37	80.30	79.14	79.37	277205
2023-05-17	80.03	82.64	79.23	81.94	329205
2023-05-18	82.38	85.52	82.15	85.11	435543
2023-05-19	85.48	86.05	84.74	85.94	467871
2023-05-22	85.30	87.22	85.30	86.79	594408
2023-05-23	86.21	86.69	84.58	84.75	325804
2023-05-24	83.67	83.67	81.57	83.17	297701
2023-05-25	84.77	86.09	83.31	85.66	369641
2023-05-26	85.91	90.43	85.90	89.64	415186
2023-05-30	90.91	91.82	87.82	88.41	376454
2023-05-31	87.02	88.41	85.93	86.40	668082
2023-06-01	86.53	89.11	85.91	88.84	307161
2023-06-02	89.82	90.31	87.34	88.80	383514
2023-06-05	87.46	87.57	86.17	86.94	249156
2023-06-06	87.16	89.89	86.30	89.20	455542
2023-06-07	90.10	93.40	89.99	92.21	621861
2023-06-08	93.18	93.59	91.91	93.27	353829
2023-06-09	94.17	94.84	91.76	92.49	371473
2023-06-12	93.58	94.90	92.30	93.31	511084
2023-06-13	94.53	94.83	92.46	93.41	634443
2023-06-14	92.72	93.74	91.36	92.70	310747
2023-06-15	91.43	92.07	90.77	91.86	240632
2023-06-16	93.04	93.04	89.55	90.58	860037
2023-06-20	89.98	90.82	88.82	89.73	320437
2023-06-21	89.10	90.01	88.58	88.93	285150
2023-06-22	88.46	90.03	88.46	89.13	328378
2023-06-23	87.71	88.53	86.75	86.85	408212
2023-06-26	87.53	90.12	87.53	89.38	393501
2023-06-27	89.59	92.30	89.35	91.92	221227
2023-06-28	90.69	91.99	90.47	91.48	189826
2023-06-29	92.18	93.39	91.37	93.35	185344
2023-06-30	94.45	95.51	94.00	94.67	236947
2023-07-03	94.83	95.33	93.57	94.80	164640
2023-07-05	92.97	93.70	91.48	91.76	457729
2023-07-06	90.38	90.48	88.94	89.97	285102
2023-07-07	90.32	91.15	89.55	89.68	279707
2023-07-10	89.83	92.05	89.83	92.01	274313
2023-07-11	92.37	94.47	92.37	94.26	398154
2023-07-12	95.77	97.75	95.77	96.97	282550
2023-07-13	97.55	99.11	97.44	98.89	418884
2023-07-14	98.66	99.60	96.91	97.19	352725
2023-07-17	95.53	97.49	93.31	96.86	596487
2023-07-18	96.57	96.57	94.96	95.78	337296
2023-07-19	95.45	95.57	93.65	94.15	223058
2023-07-20	93.83	93.83	91.18	91.87	328842
2023-07-21	92.90	93.01	91.84	92.12	319332
2023-07-24	92.12	92.97	91.00	91.13	145704
2023-07-25	91.97	93.75	91.97	92.87	203962
2023-07-26	91.72	92.10	90.42	91.34	234086
2023-07-27	92.84	95.08	92.84	94.10	336550
2023-07-28	95.80	96.05	94.68	95.23	161739
2023-07-31	95.55	97.37	95.29	97.14	294220
2023-08-01	95.83	95.91	94.67	94.85	230109
2023-08-02	93.51	93.84	91.03	91.25	273734
2023-08-03	90.08	90.62	88.67	90.01	391087
2023-08-04	85.51	87.50	81.83	84.28	1016589
2023-08-07	84.87	86.90	82.98	86.78	422999
2023-08-08	85.36	85.93	83.27	84.88	367764
2023-08-09	84.55	85.48	83.18	85.12	207765
2023-08-10	86.05	86.64	84.19	84.66	262063
2023-08-11	83.57	83.57	82.35	83.21	176546
2023-08-14	83.13	84.54	82.56	84.51	136193
2023-08-15	83.86	84.34	82.74	82.89	186444
2023-08-16	82.88	82.88	80.13	80.28	344635
2023-08-17	80.39	82.04	79.42	80.01	259880
2023-08-18	79.21	80.76	79.21	79.86	278924
2023-08-21	80.00	82.22	79.70	82.09	250033
2023-08-22	82.98	83.73	81.97	82.44	232628
2023-08-23	82.02	84.58	81.57	84.12	166019
2023-08-24	84.13	84.13	80.38	80.75	329152
2023-08-25	80.84	81.89	79.80	80.99	262306
2023-08-28	81.31	82.49	81.31	81.73	144005
2023-08-29	81.21	84.09	81.14	83.84	248837
2023-08-30	83.31	84.42	82.59	83.76	262903
2023-08-31	83.44	84.76	82.28	84.02	546518
2023-09-01	84.65	86.06	84.39	85.44	212195
2023-09-05	84.80	85.56	83.63	84.48	374847
2023-09-06	84.37	85.00	82.67	83.55	188482
2023-09-07	81.90	81.90	78.85	79.75	370237
2023-09-08	79.81	80.30	78.70	79.44	278968
2023-09-11	78.68	78.68	78.68	78.68	67504
2023-09-12	78.06	79.18	77.21	77.36	334898
2023-09-13	77.42	78.01	76.80	77.64	508345
2023-09-14	78.56	80.15	77.83	80.06	324543
2023-09-15	79.85	79.95	78.75	79.31	788991
2023-09-18	79.09	80.66	78.43	79.94	282571
2023-09-19	79.63	79.90	78.23	78.99	635982
2023-09-20	79.52	80.09	78.53	78.69	205381
2023-09-21	77.71	78.17	76.75	76.83	308214
2023-09-22	77.69	78.00	76.60	76.77	681726
2023-09-25	76.54	77.63	76.32	77.01	300500
2023-09-26	76.44	76.63	75.00	75.22	265341
2023-09-27	75.85	76.41	74.22	75.27	336305
2023-09-28	75.32	77.35	74.23	76.57	262083
2023-09-29	77.54	77.78	75.64	76.31	261374
2023-10-02	76.25	77.19	75.93	76.76	229531
2023-10-03	76.06	77.42	75.00	75.49	184747
2023-10-04	75.70	76.86	74.93	75.79	209523
2023-10-05	75.58	75.95	74.01	75.10	235314
2023-10-06	74.86	76.53	74.23	75.99	212058
2023-10-09	75.21	76.23	74.46	75.72	127308
2023-10-10	75.71	78.24	75.45	78.18	286780
2023-10-11	78.68	78.68	77.27	78.38	253398
2023-10-12	78.14	78.48	77.00	77.34	473775
2023-10-13	77.36	77.38	75.14	75.52	193315
2023-10-16	76.00	77.22	75.85	76.61	235881
2023-10-17	75.19	77.22	74.59	76.13	299361
2023-10-18	74.88	75.28	73.73	74.13	309604
2023-10-19	74.67	75.17	72.17	72.58	372658
2023-10-20	72.84	73.05	70.38	70.61	551211
2023-10-23	70.44	71.06	69.79	70.11	460096
2023-10-24	70.49	71.44	69.99	70.90	241601
2023-10-25	69.86	70.29	68.44	68.52	389821
2023-10-26	69.03	70.52	69.03	69.34	427559
2023-10-27	69.84	70.64	69.27	70.00	423031
2023-10-30	69.57	69.75	67.82	67.91	477368
2023-10-31	67.86	69.73	67.48	69.33	390720
2023-11-01	69.08	70.04	66.90	69.60	760966
2023-11-02	70.83	71.72	69.85	71.55	407916
2023-11-03	72.76	75.22	72.29	74.82	515603
2023-11-06	74.58	75.93	73.84	75.37	464736
2023-11-07	75.00	75.49	73.80	75.20	564554
2023-11-08	68.50	72.53	67.07	70.04	1155164
2023-11-09	70.65	71.03	69.08	69.35	699196
2023-11-10	70.47	73.39	69.81	73.09	753594
2023-11-13	72.46	72.46	70.70	71.57	492758
2023-11-14	74.65	76.51	74.20	76.37	517921
2023-11-15	77.00	78.55	76.97	78.01	530529
2023-11-16	77.74	78.50	76.44	76.73	392072
2023-11-17	76.79	77.43	76.41	77.21	323212
2023-11-20	76.88	78.76	76.19	78.54	262547
2023-11-21	77.60	77.60	76.47	76.82	311098
2023-11-22	77.68	78.65	76.85	77.08	200590
2023-11-24	76.86	77.19	76.57	77.15	68462
2023-11-27	76.33	76.70	75.88	76.06	226497
2023-11-28	75.16	75.98	74.82	75.60	334577
2023-11-29	76.41	78.37	76.41	77.48	426284
2023-11-30	77.75	77.75	75.87	76.41	293904
2023-12-01	76.10	78.12	75.68	77.62	280886
2023-12-04	76.25	77.85	76.18	77.81	432657
2023-12-05	77.28	77.28	75.58	76.44	250490
2023-12-06	77.85	79.41	76.78	77.88	390646
2023-12-07	78.58	79.15	77.91	78.44	340758
2023-12-08	78.19	79.93	77.84	78.37	822388
2023-12-11	78.89	81.45	78.46	81.32	585301
2023-12-12	81.95	81.95	79.08	80.94	314672
2023-12-13	80.66	81.83	79.08	81.43	500611
2023-12-14	82.41	87.13	82.38	86.89	569099
2023-12-15	87.54	89.68	84.53	84.97	1009339
2023-12-18	85.42	85.96	84.19	85.50	352521
2023-12-19	86.12	87.02	85.03	85.23	348563
2023-12-20	84.68	84.68	81.73	81.80	462544
2023-12-21	83.21	83.81	82.29	82.88	404225
2023-12-22	83.47	84.46	83.16	83.74	304460
2023-12-26	84.55	85.27	83.96	84.70	259706
2023-12-27	84.87	85.11	83.50	83.83	355608
2023-12-28	83.66	83.66	82.64	83.37	277483
2023-12-29	83.35	83.68	81.83	82.11	248899
2024-01-02	81.39	81.39	79.11	80.13	354948
2024-01-03	79.00	79.00	77.74	78.43	296065
2024-01-04	76.85	77.82	76.18	77.28	407345
2024-01-05	76.86	77.69	75.93	76.38	332958
2024-01-08	76.61	77.45	76.27	77.25	353430
2024-01-09	75.70	77.67	75.45	77.26	265404
2024-01-10	77.16	77.53	75.04	77.14	348976
2024-01-11	76.92	77.70	75.69	76.89	255871
2024-01-12	77.37	79.07	76.25	77.10	253634
2024-01-16	76.38	77.37	76.00	77.07	286055
2024-01-17	75.97	76.90	75.28	76.78	406447
2024-01-18	78.54	78.89	77.56	78.20	416001
2024-01-19	79.37	82.25	78.48	82.25	386782
2024-01-22	83.16	83.73	82.11	82.37	315644
2024-01-23	81.70	82.47	81.22	81.96	418903
2024-01-24	82.13	82.17	79.40	79.46	442853
2024-01-25	81.18	81.18	78.29	78.39	264623
2024-01-26	77.92	78.41	77.04	77.13	201752
2024-01-29	77.16	77.94	75.87	77.71	247483
2024-01-30	77.25	77.48	75.72	76.03	235834
2024-01-31	75.41	77.30	74.58	74.96	546545
2024-02-01	75.19	75.97	74.50	75.58	390224
2024-02-02	74.81	75.45	73.97	75.42	501495
2024-02-05	75.42	75.88	73.88	74.42	539954
2024-02-06	73.96	73.96	72.62	73.88	415480
2024-02-07	74.04	75.51	73.09	75.12	306485
2024-02-08	75.59	78.66	75.59	78.29	619613
2024-02-09	84.83	85.00	80.87	81.54	783326
2024-02-12	80.05	81.50	79.19	79.43	453283
2024-02-13	76.25	76.83	71.71	72.17	994208
2024-02-14	73.20	75.91	72.95	75.25	522293
2024-02-15	75.69	76.77	75.16	75.65	343046
2024-02-16	75.42	75.58	73.32	73.35	393539
2024-02-20	72.27	73.20	71.80	72.61	484046
2024-02-21	71.99	72.75	71.65	72.62	364190
2024-02-22	73.69	73.99	72.24	72.31	415746
2024-02-23	72.16	72.22	70.43	70.45	475149
2024-02-26	70.85	71.72	70.70	71.36	647966
2024-02-27	71.69	72.07	69.94	70.42	546867
2024-02-28	69.30	70.99	68.67	70.43	506441
2024-02-29	71.69	72.82	70.56	71.46	410644
2024-03-01	71.92	73.17	71.13	72.79	302203
2024-03-04	73.53	73.53	72.79	72.91	309011
2024-03-05	72.00	72.72	70.74	71.54	463462
2024-03-06	72.56	73.73	71.85	72.92	311972
2024-03-07	73.88	77.77	73.55	76.49	556314
2024-03-08	77.05	77.22	73.80	73.94	301861
2024-03-11	73.12	74.75	72.73	74.31	306217
2024-03-12	74.61	74.61	72.99	74.13	225005
2024-03-13	73.70	73.98	72.11	72.38	274767
2024-03-14	71.88	72.92	69.82	70.14	386821
2024-03-15	69.33	70.51	68.64	70.08	866748
2024-03-18	71.11	71.11	69.55	69.63	294364
2024-03-19	68.96	69.76	68.18	69.11	444352
2024-03-20	69.43	71.08	68.90	70.36	467303
2024-03-21	71.96	73.33	70.54	70.55	381716
2024-03-22	70.41	70.69	69.46	70.13	281093
2024-03-25	69.72	70.34	68.97	70.03	258961
2024-03-26	70.37	70.39	68.86	68.91	298828
2024-03-27	69.24	70.65	69.24	70.61	362594
2024-03-28	70.67	72.53	70.63	71.55	315840
2024-04-01	71.57	72.34	70.54	70.67	240169
2024-04-02	69.57	69.57	68.51	68.96	430425
2024-04-03	67.68	69.79	67.68	69.52	310460
2024-04-04	70.48	70.58	67.77	68.14	278793
2024-04-05	67.76	69.30	67.76	68.86	291427
2024-04-08	69.43	70.19	69.29	69.54	199224
2024-04-09	70.45	71.74	70.45	71.67	251096
2024-04-10	69.90	70.25	68.60	69.12	379741
2024-04-11	69.31	70.40	68.97	70.32	300746
2024-04-12	68.91	69.89	67.61	68.04	311583
2024-04-15	68.63	69.54	66.68	67.18	324896
2024-04-16	67.01	67.47	66.00	66.84	295049
2024-04-17	66.79	67.35	65.58	65.59	274784
2024-04-18	65.33	65.33	63.85	63.96	325167
2024-04-19	63.55	64.56	62.13	62.89	660042
2024-04-22	63.34	63.94	62.54	63.08	424550
2024-04-23	63.04	65.52	63.04	64.42	319722
2024-04-24	66.10	67.30	65.62	66.95	572174
2024-04-25	66.66	68.84	66.66	67.26	577679
2024-04-26	67.18	68.64	66.79	67.27	463998
2024-04-29	67.20	67.96	66.77	67.90	486972
2024-04-30	67.18	67.68	66.55	66.72	620768
2024-05-01	65.64	67.76	65.01	65.75	406457
2024-05-02	66.58	68.02	65.16	67.97	421799
2024-05-03	69.45	69.90	67.19	68.60	516780
2024-05-06	69.27	70.71	69.12	69.67	330392
2024-05-07	70.14	71.38	69.67	70.17	711599
2024-05-08	72.62	76.96	71.80	76.63	1123696
2024-05-09	76.89	77.74	75.81	77.34	444726
2024-05-10	77.50	77.50	75.41	75.41	620907
2024-05-13	76.24	77.62	76.06	76.70	489766
2024-05-14	78.00	78.37	76.79	77.36	337222
2024-05-15	78.24	78.92	77.74	77.93	377623
2024-05-16	77.79	78.53	77.27	77.66	322112
2024-05-17	78.10	78.10	75.94	76.79	303687
2024-05-20	76.56	78.27	75.99	77.78	301232
2024-05-21	76.95	77.90	76.79	77.11	291764
2024-05-22	77.47	78.70	77.47	78.21	309670
2024-05-23	79.00	79.00	75.40	76.23	342515
2024-05-24	77.38	78.25	76.67	77.19	279495
2024-05-28	77.28	78.13	76.22	77.37	311909
2024-05-29	75.59	76.03	74.74	75.08	285681
2024-05-30	75.86	76.47	75.16	75.63	210412
2024-05-31	75.94	76.97	74.97	76.01	754869
2024-06-03	77.28	77.28	75.14	75.94	208681
2024-06-04	75.51	75.77	72.82	72.93	278141
2024-06-05	74.01	75.74	73.38	75.66	190448
2024-06-06	75.16	76.67	74.37	75.59	220873
2024-06-07	74.68	75.99	73.96	74.57	186451
2024-06-10	73.32	74.58	73.26	74.10	204004
2024-06-11	73.54	74.90	72.56	74.78	264873
2024-06-12	76.88	78.10	75.30	76.00	239934
2024-06-13	75.75	75.87	73.63	74.33	382149
2024-06-14	73.19	74.07	72.32	73.77	192738
2024-06-17	73.75	74.41	72.26	74.27	221897
2024-06-18	74.40	76.30	73.37	73.52	380704
2024-06-20	72.47	73.30	71.19	71.68	472474
2024-06-21	71.68	71.94	70.36	71.36	1372859
2024-06-24	71.36	72.19	70.35	70.42	292556
2024-06-25	70.53	70.80	69.12	70.31	461912
2024-06-26	70.14	71.02	69.61	70.27	421301
2024-06-27	70.48	70.97	68.98	69.21	359298
2024-06-28	70.41	71.99	69.83	70.19	917293
2024-07-01	70.19	70.19	68.23	69.69	382362
2024-07-02	69.91	70.77	69.61	70.56	344619
2024-07-03	71.06	71.42	70.15	70.68	133452
2024-07-05	70.88	71.01	70.00	70.50	175996
2024-07-08	71.31	72.14	71.25	71.87	168856
2024-07-09	72.02	72.13	70.43	71.69	371343
2024-07-10	72.42	73.21	71.81	72.01	320198
2024-07-11	73.53	74.62	72.95	74.25	387190
2024-07-12	75.32	76.86	74.78	75.14	308726
2024-07-15	75.66	76.63	75.00	75.47	449158
2024-07-16	76.50	79.13	76.28	78.46	561723
2024-07-17	76.87	78.69	75.80	75.89	451682
2024-07-18	75.75	77.32	73.80	74.39	273942
2024-07-19	74.55	75.71	71.33	71.86	306700
2024-07-22	72.68	75.11	72.67	74.93	438422
2024-07-23	73.66	75.28	72.94	74.58	302435
2024-07-24	74.26	75.57	72.07	72.19	462542
2024-07-25	71.84	73.41	69.44	71.22	525006
2024-07-26	72.84	74.40	72.09	72.96	315083
2024-07-29	73.81	74.93	72.93	73.16	234643
2024-07-30	73.52	73.52	71.04	71.06	267532
2024-07-31	72.85	74.09	71.37	73.04	421994
2024-08-01	71.77	72.80	67.10	68.31	472149
2024-08-02	65.28	66.60	64.71	66.21	745995
2024-08-05	62.37	65.79	62.37	64.68	566849
2024-08-06	64.76	65.86	63.96	64.27	728710
2024-08-07	63.03	63.57	59.63	59.78	1093142
2024-08-08	61.48	61.90	59.82	60.92	543530
2024-08-09	60.56	61.51	60.09	60.36	465216
2024-08-12	62.00	62.75	60.07	60.41	639478
2024-08-13	61.22	61.40	60.23	61.18	1088618
2024-08-14	61.52	61.52	59.36	59.65	342271
2024-08-15	61.69	65.26	61.60	65.16	650394
2024-08-16	64.72	66.96	64.43	66.02	478751
2024-08-19	65.97	66.27	64.94	65.72	226194
2024-08-20	65.31	65.63	63.92	64.48	188951
2024-08-21	65.17	67.21	64.69	66.95	255731
2024-08-22	66.89	67.47	65.27	65.39	284242
2024-08-23	66.47	68.21	66.03	67.90	343672
2024-08-26	67.74	68.12	66.26	66.41	268879
2024-08-27	65.90	67.17	65.02	65.15	501740
2024-08-28	65.05	65.23	63.77	63.82	321532
2024-08-29	64.82	66.87	64.47	66.41	581988
2024-08-30	66.96	67.87	66.62	67.10	1026856
2024-09-03	65.45	65.71	62.12	62.17	490591
2024-09-04	61.60	62.15	60.44	60.98	581662
2024-09-05	60.69	61.26	59.41	59.67	499124
2024-09-06	59.33	59.48	57.87	58.18	455594
2024-09-09	58.46	58.69	57.50	57.86	472796
2024-09-10	57.67	58.32	56.64	57.92	351284
2024-09-11	58.00	58.79	56.63	58.74	328730
2024-09-12	58.59	58.86	57.34	58.23	482939
2024-09-13	59.11	60.10	58.74	59.65	280488
2024-09-16	59.09	59.92	57.96	58.58	565669
2024-09-17	59.62	60.68	58.74	59.04	260428
2024-09-18	59.38	61.97	59.00	59.50	416072
2024-09-19	61.91	62.06	60.80	61.46	336160
2024-09-20	60.74	61.07	59.31	59.65	1855344
2024-09-23	60.15	60.87	59.58	60.58	447348
2024-09-24	61.51	62.69	61.14	61.77	358829
2024-09-25	61.15	61.60	60.03	60.48	469381
2024-09-26	63.06	64.41	62.37	63.38	471226
2024-09-27	64.07	64.55	63.00	63.57	315842
2024-09-30	62.64	64.31	62.08	64.12	499736
2024-10-01	63.74	64.04	61.67	62.26	376200
2024-10-02	62.26	63.95	62.26	63.34	247555
2024-10-03	62.36	63.47	61.74	62.49	234632
2024-10-04	64.30	64.30	62.82	63.14	243366
2024-10-07	62.63	63.15	61.98	62.69	194534
2024-10-08	62.05	62.30	61.57	62.25	179498
2024-10-09	61.97	63.28	61.63	63.19	189259
2024-10-10	61.44	62.50	61.02	62.39	277694
2024-10-11	61.52	64.00	61.23	63.78	214672
2024-10-14	64.03	65.00	63.73	64.95	256564
2024-10-15	64.93	65.52	62.86	63.04	312858
2024-10-16	64.30	64.58	63.45	63.69	224102
2024-10-17	64.76	65.07	63.80	64.56	334406
2024-10-18	65.20	65.25	63.85	64.08	228836
2024-10-21	63.71	63.75	62.23	63.04	214709
2024-10-22	62.88	62.95	62.17	62.36	239992
2024-10-23	62.97	63.15	61.27	62.10	206829
2024-10-24	62.48	62.90	61.70	62.42	295660
2024-10-25	62.60	64.48	62.60	62.95	519590
2024-10-28	63.76	65.13	63.32	64.81	316391
2024-10-29	64.59	65.59	64.47	65.58	294971
2024-10-30	64.30	65.43	63.01	63.09	217861
2024-10-31	62.97	62.97	60.04	60.43	334568
2024-11-01	60.66	62.97	60.66	62.83	360825
2024-11-04	62.48	64.13	61.89	63.48	432247
2024-11-05	62.87	64.66	62.39	64.58	594163
2024-11-06	65.50	69.53	65.50	66.43	892525
2024-11-07	68.58	68.64	64.18	65.38	744641
2024-11-08	64.66	66.35	64.52	66.31	535878
2024-11-11	66.56	66.56	64.04	65.06	429072
2024-11-12	64.38	65.25	63.11	63.98	412201
2024-11-13	63.59	64.68	63.08	63.33	506634
2024-11-14	63.24	64.10	61.36	62.11	505995
2024-11-15	62.00	62.00	59.95	60.04	350188
2024-11-18	59.88	61.16	59.81	60.59	362704
2024-11-19	59.68	60.68	59.64	60.46	290239
2024-11-20	59.97	61.19	59.82	61.14	273742
2024-11-21	61.84	62.85	60.78	62.41	272693
2024-11-22	62.42	63.84	62.42	63.68	250159
2024-11-25	64.49	68.37	64.25	68.05	793331
2024-11-26	68.15	68.86	65.53	65.66	505183
2024-11-27	65.91	66.57	64.07	64.77	294977
2024-11-29	65.00	66.49	64.74	65.51	225952
2024-12-02	65.61	67.64	65.10	67.13	303044
2024-12-03	66.60	67.63	65.90	66.09	391955
2024-12-04	66.87	66.88	63.41	63.89	429837
2024-12-05	63.58	64.18	62.24	62.67	351591
2024-12-06	63.26	63.91	62.47	63.14	309131
2024-12-09	63.36	67.67	63.30	66.33	265648
2024-12-10	66.05	66.05	64.13	65.03	279005
2024-12-11	65.45	66.92	65.14	65.43	252222
2024-12-12	65.06	66.14	64.38	65.82	365339
2024-12-13	65.82	66.14	64.23	64.73	448924
2024-12-16	64.76	65.57	63.81	64.79	344228
2024-12-17	64.37	65.61	63.25	65.06	283208
2024-12-18	65.81	66.55	61.57	62.42	559186
2024-12-19	62.51	63.42	60.91	61.22	419497
2024-12-20	60.56	62.76	60.56	61.70	1077524
2024-12-23	62.00	63.37	61.62	62.41	287401
2024-12-24	62.43	63.24	62.01	63.17	92557
2024-12-26	62.45	64.29	62.45	63.80	149642
2024-12-27	63.48	63.81	62.43	63.00	172462
2024-12-30	62.38	62.41	61.24	61.80	200242
2024-12-31	62.05	62.61	61.43	61.70	347800
2025-01-02	62.38	63.53	60.29	60.75	620630
2025-01-03	60.99	62.29	60.38	61.74	255222
2025-01-06	62.86	65.17	62.86	63.33	299080
2025-01-07	63.78	64.52	62.15	62.56	377347
2025-01-08	61.94	62.15	60.36	61.36	431779
2025-01-10	60.28	60.37	59.11	59.88	328029
2025-01-13	58.79	60.41	58.79	60.10	434782
2025-01-14	60.94	61.74	60.40	61.63	413147
2025-01-15	63.16	63.67	62.24	62.65	393734
2025-01-16	63.10	63.87	60.88	60.90	453416
2025-01-17	62.00	62.50	61.79	62.22	545637
2025-01-21	62.83	64.08	62.49	63.25	405939
2025-01-22	63.10	64.22	62.75	62.93	409013
2025-01-23	61.78	62.96	61.36	62.94	443362
2025-01-24	62.41	63.00	61.50	61.93	499929
2025-01-27	61.33	62.53	60.19	60.99	504302
2025-01-28	60.76	61.44	58.06	58.86	458140
2025-01-29	58.99	59.85	58.70	59.11	379619
2025-01-30	59.67	60.30	59.36	60.05	347964
2025-01-31	60.05	63.46	60.05	62.32	783737
2025-02-03	61.74	61.74	58.92	60.37	396592
2025-02-04	60.14	61.27	60.14	61.21	408893
2025-02-05	61.37	62.94	60.86	62.50	340297
2025-02-06	62.50	62.66	60.09	60.75	644494
2025-02-07	63.10	64.63	59.25	59.68	948410
2025-02-10	59.80	60.20	56.97	57.86	646325
2025-02-11	57.28	59.18	57.28	58.34	369370
2025-02-12	57.84	59.37	57.40	59.09	342467
2025-02-13	59.28	60.08	59.03	59.77	236900
2025-02-14	59.77	60.20	59.31	59.58	301361
2025-02-18	59.77	61.88	59.77	61.81	456091
2025-02-19	61.81	65.03	61.77	64.48	685610
2025-02-20	65.02	66.82	65.02	66.70	954359
2025-02-21	67.23	68.20	64.41	64.76	1319762
2025-02-24	64.78	65.74	63.46	64.89	650673
2025-02-25	64.89	65.03	62.93	63.57	798176
2025-02-26	64.62	65.45	63.37	64.35	577025
2025-02-27	63.99	64.35	60.59	60.60	677316
2025-02-28	60.55	61.35	59.51	60.80	466031
2025-03-03	61.59	61.71	58.21	58.43	468706
2025-03-04	58.25	60.19	57.52	58.84	718963
2025-03-05	59.33	59.97	57.71	59.45	578232
2025-03-06	58.14	60.38	57.80	59.67	290269
2025-03-07	59.85	63.04	59.21	62.78	548132
2025-03-10	61.79	62.24	59.27	59.37	746995
2025-03-11	59.40	59.45	54.55	55.46	786463

Explore More About POWI

Coins representing dividend payouts and trends

POWI Dividend History

Discover Power Integrations 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

POWI Stock Split History

Discover Power Integrations 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

POWI Historical Prices

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

Web Analytics