PRDO Historical Prices

Summary

Key Stock Metrics

16.56

(April 16, 2024)

52-Week Low

29.84

(February 19, 2025)

52-Week High

70.91

(April 21, 2004)

All-Time High

24.19

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-01-29	2.28	2.47	2.28	2.41	22820800
1998-01-30	2.41	2.55	2.41	2.50	2928000
1998-02-02	2.50	2.54	2.44	2.45	585600
1998-02-03	2.45	2.45	2.38	2.38	673600
1998-02-04	2.38	2.41	2.38	2.38	877600
1998-02-05	2.38	2.39	2.34	2.34	804800
1998-02-06	2.34	2.34	2.20	2.28	777600
1998-02-09	2.27	2.36	2.27	2.31	1488000
1998-02-10	2.31	2.36	2.31	2.32	52000
1998-02-11	2.31	2.50	2.31	2.48	740000
1998-02-12	2.48	2.50	2.42	2.44	663200
1998-02-13	2.50	2.50	2.44	2.45	615200
1998-02-17	2.44	2.56	2.44	2.53	671200
1998-02-18	2.53	2.58	2.53	2.55	245600
1998-02-19	2.55	2.66	2.55	2.61	156800
1998-02-20	2.61	2.67	2.61	2.61	307200
1998-02-23	2.66	2.66	2.61	2.63	43200
1998-02-24	2.66	2.66	2.59	2.66	41600
1998-02-25	2.59	2.73	2.59	2.67	547200
1998-02-26	2.67	2.70	2.67	2.67	105600
1998-02-27	2.66	2.72	2.64	2.70	96800
1998-03-02	2.66	2.69	2.64	2.67	1313600
1998-03-03	2.67	2.67	2.61	2.63	269600
1998-03-04	2.61	2.61	2.59	2.59	82400
1998-03-05	2.55	2.59	2.44	2.47	880000
1998-03-06	2.47	2.52	2.45	2.52	903200
1998-03-09	2.50	2.55	2.50	2.53	758400
1998-03-10	2.50	2.58	2.50	2.56	101600
1998-03-11	2.57	2.63	2.56	2.59	160000
1998-03-12	2.61	2.63	2.59	2.63	783200
1998-03-13	2.59	2.66	2.59	2.64	93600
1998-03-16	2.59	2.64	2.59	2.63	132800
1998-03-17	2.63	2.66	2.63	2.63	12000
1998-03-18	2.63	2.66	2.63	2.66	106400
1998-03-19	2.63	2.67	2.63	2.67	177600
1998-03-20	2.67	2.67	2.63	2.66	168800
1998-03-23	2.63	2.67	2.63	2.67	20000
1998-03-24	2.67	2.67	2.59	2.59	87200
1998-03-25	2.59	2.69	2.57	2.69	1600800
1998-03-26	2.72	2.73	2.58	2.59	944000
1998-03-27	2.59	2.59	2.58	2.58	13600
1998-03-30	2.58	2.77	2.58	2.75	394400
1998-03-31	2.77	2.77	2.70	2.75	168800
1998-04-01	2.75	2.75	2.72	2.72	24800
1998-04-02	2.75	2.78	2.69	2.78	344000
1998-04-03	2.78	2.78	2.72	2.73	394400
1998-04-06	2.77	2.77	2.70	2.74	121600
1998-04-07	2.70	2.75	2.70	2.75	1808800
1998-04-08	2.75	2.94	2.75	2.94	453600
1998-04-09	2.94	2.94	2.81	2.83	842400
1998-04-13	2.81	2.81	2.81	2.81	16000
1998-04-14	2.86	2.86	2.81	2.83	1280800
1998-04-15	2.84	2.88	2.84	2.88	65600
1998-04-16	2.88	2.88	2.88	2.88	80000
1998-04-17	2.89	2.89	2.89	2.89	24000
1998-04-20	2.89	2.91	2.81	2.91	163200
1998-04-21	2.86	2.88	2.86	2.86	34400
1998-04-23	2.86	2.88	2.83	2.86	192000
1998-04-24	2.88	2.88	2.83	2.83	3200
1998-04-27	2.83	2.84	2.81	2.83	120000
1998-04-29	2.81	2.81	2.81	2.81	800
1998-04-30	2.88	2.88	2.81	2.84	6400
1998-05-01	2.86	2.86	2.83	2.83	244800
1998-05-04	2.91	3.00	2.88	3.00	448000
1998-05-05	2.94	3.00	2.94	2.98	25600
1998-05-06	2.98	3.06	2.94	3.03	279200
1998-05-07	3.03	3.06	3.00	3.06	75200
1998-05-08	3.06	3.16	3.06	3.16	57600
1998-05-11	3.25	3.31	3.22	3.25	485600
1998-05-12	3.38	3.44	3.31	3.38	998400
1998-05-13	3.38	3.38	3.33	3.33	36000
1998-05-14	3.31	3.38	3.31	3.31	71200
1998-05-15	3.31	3.31	3.20	3.20	136000
1998-05-18	3.23	3.23	3.20	3.20	21600
1998-05-19	3.20	3.23	3.20	3.21	477600
1998-05-21	3.20	3.21	3.20	3.20	8800
1998-05-22	3.20	3.20	3.20	3.20	800
1998-05-26	3.20	3.20	3.20	3.20	8000
1998-05-27	3.20	3.20	3.14	3.14	32000
1998-05-28	3.14	3.14	3.13	3.13	28000
1998-06-01	3.13	3.13	3.09	3.09	34400
1998-06-02	3.06	3.06	3.06	3.06	4800
1998-06-03	3.06	3.06	3.06	3.06	4000
1998-06-04	3.14	3.14	3.06	3.06	1600
1998-06-05	3.06	3.06	2.88	3.00	1465600
1998-06-08	2.94	2.94	2.89	2.91	81600
1998-06-09	2.88	2.94	2.86	2.94	36000
1998-06-10	2.84	2.94	2.80	2.84	129600
1998-06-11	2.88	2.88	2.83	2.84	20000
1998-06-12	2.83	2.84	2.80	2.84	182400
1998-06-15	2.81	2.88	2.77	2.88	785600
1998-06-16	2.88	2.89	2.86	2.88	264000
1998-06-17	2.91	3.02	2.90	3.02	245600
1998-06-19	2.98	3.02	2.98	3.00	328000
1998-06-22	3.00	3.00	3.00	3.00	800
1998-06-23	3.03	3.08	3.00	3.00	172000
1998-06-24	3.03	3.14	3.03	3.14	1600
1998-06-25	3.11	3.13	3.06	3.06	148000
1998-06-26	3.09	3.16	3.06	3.16	127200
1998-06-29	3.13	3.13	3.06	3.06	36800
1998-06-30	3.06	3.06	3.06	3.06	4000
1998-07-01	3.06	3.09	3.06	3.09	11200
1998-07-02	3.06	3.09	3.06	3.09	17600
1998-07-06	3.06	3.13	3.06	3.06	12000
1998-07-10	3.13	3.13	3.13	3.13	43200
1998-07-13	3.16	3.16	3.16	3.16	3200
1998-07-15	3.16	3.19	3.14	3.14	135200
1998-07-16	3.22	3.28	3.22	3.27	135200
1998-07-17	3.33	3.33	3.31	3.31	160000
1998-07-20	3.34	3.34	3.31	3.31	100800
1998-07-21	3.31	3.31	3.25	3.25	225600
1998-07-22	3.23	3.23	3.23	3.23	7200
1998-07-23	3.22	3.22	3.08	3.08	149600
1998-07-24	3.08	3.13	3.08	3.13	76000
1998-07-28	3.22	3.22	3.11	3.11	7200
1998-07-29	3.25	3.28	3.25	3.28	46400
1998-07-30	3.17	3.17	3.13	3.13	43200
1998-07-31	3.11	3.25	3.11	3.11	3200
1998-08-03	3.23	3.25	3.17	3.17	41600
1998-08-04	3.11	3.11	2.94	2.94	154400
1998-08-05	3.09	3.09	2.94	2.94	7200
1998-08-06	2.94	3.04	2.94	2.95	348800
1998-08-07	2.94	3.03	2.94	3.03	32000
1998-08-10	3.03	3.03	3.03	3.03	10400
1998-08-11	2.94	2.97	2.94	2.94	60800
1998-08-12	3.00	3.00	2.94	2.94	17600
1998-08-13	2.94	2.97	2.94	2.94	228800
1998-08-14	2.94	2.95	2.94	2.94	325600
1998-08-17	2.94	2.94	2.94	2.94	12000
1998-08-18	2.94	3.00	2.94	3.00	24000
1998-08-19	2.94	2.95	2.94	2.94	56000
1998-08-20	2.94	2.96	2.94	2.96	16000
1998-08-21	2.88	2.94	2.88	2.94	36800
1998-08-24	2.88	2.88	2.88	2.88	44000
1998-08-26	2.88	2.94	2.88	2.88	29600
1998-08-27	2.88	2.88	2.78	2.79	179200
1998-08-28	2.78	2.88	2.78	2.79	168000
1998-08-31	2.91	2.91	2.69	2.75	221600
1998-09-01	2.63	2.66	2.17	2.56	393600
1998-09-02	2.66	2.81	2.66	2.75	316000
1998-09-03	2.69	2.69	2.69	2.69	16000
1998-09-04	2.69	2.73	2.63	2.73	22400
1998-09-08	2.73	2.84	2.73	2.73	57600
1998-09-09	2.75	2.81	2.75	2.80	101600
1998-09-10	2.75	2.84	2.75	2.84	72800
1998-09-11	2.79	2.79	2.79	2.79	233600
1998-09-14	2.84	2.84	2.83	2.83	202400
1998-09-15	2.86	2.86	2.84	2.84	107200
1998-09-16	2.84	2.88	2.84	2.88	11200
1998-09-17	2.88	2.88	2.84	2.86	20800
1998-09-21	2.84	2.84	2.84	2.84	15200
1998-09-23	2.84	2.86	2.72	2.86	1242400
1998-09-24	2.85	2.86	2.78	2.86	17600
1998-09-25	2.77	2.77	2.75	2.75	63200
1998-09-28	2.86	2.86	2.72	2.72	23200
1998-09-29	2.73	2.73	2.72	2.73	353600
1998-09-30	2.73	2.73	2.73	2.73	246400
1998-10-01	2.75	2.75	2.63	2.63	283200
1998-10-02	2.59	2.59	2.53	2.53	3200
1998-10-05	2.54	2.54	2.52	2.52	181600
1998-10-06	2.52	2.52	2.44	2.44	76000
1998-10-07	2.41	2.41	2.14	2.16	442400
1998-10-08	2.03	2.03	1.77	1.77	2421600
1998-10-09	1.80	1.84	1.77	1.84	491200
1998-10-12	1.86	2.14	1.84	2.09	414400
1998-10-13	2.13	2.13	2.02	2.02	41600
1998-10-14	2.02	2.02	2.02	2.02	800
1998-10-15	2.00	2.66	1.98	2.66	248800
1998-10-16	2.50	2.72	2.45	2.72	60800
1998-10-19	2.77	2.97	2.63	2.89	178400
1998-10-20	2.88	2.91	2.81	2.81	83200
1998-10-21	2.78	2.78	2.78	2.78	800
1998-10-22	2.78	2.78	2.52	2.56	166400
1998-10-23	2.57	2.57	2.50	2.51	419200
1998-10-26	2.55	2.69	2.55	2.69	343200
1998-10-27	2.81	2.91	2.72	2.88	108000
1998-10-28	2.83	2.91	2.75	2.91	197600
1998-10-29	2.88	2.89	2.88	2.89	32800
1998-10-30	2.91	3.09	2.91	3.06	131200
1998-11-02	3.17	3.19	3.09	3.09	160000
1998-11-03	3.09	3.18	3.09	3.18	242400
1998-11-04	3.19	3.25	3.16	3.25	142400
1998-11-05	3.27	3.27	3.23	3.23	7200
1998-11-06	3.25	3.27	3.19	3.27	11200
1998-11-09	3.27	3.27	3.22	3.27	80000
1998-11-10	3.27	3.42	3.27	3.38	269600
1998-11-11	3.44	3.44	3.33	3.44	20800
1998-11-12	3.31	3.31	3.31	3.31	1600
1998-11-13	3.44	3.44	3.27	3.27	81600
1998-11-16	3.44	3.44	3.31	3.41	51200
1998-11-18	3.44	3.44	3.38	3.38	100000
1998-11-19	3.29	3.38	3.29	3.38	14400
1998-11-20	3.27	3.43	3.27	3.43	8000
1998-11-23	3.42	3.42	3.42	3.42	27200
1998-11-24	3.39	3.44	3.39	3.44	250400
1998-11-25	3.41	3.41	3.41	3.41	800
1998-11-27	3.45	3.45	3.41	3.41	1600
1998-11-30	3.45	3.45	3.41	3.41	72800
1998-12-01	3.45	3.45	3.38	3.45	213600
1998-12-02	3.41	3.41	3.41	3.41	7200
1998-12-03	3.45	3.52	3.45	3.47	174400
1998-12-04	3.50	3.52	3.47	3.47	607200
1998-12-07	3.50	3.50	3.50	3.50	24000
1998-12-08	3.53	3.53	3.47	3.48	420000
1998-12-09	3.52	3.52	3.47	3.52	3200
1998-12-10	3.47	3.47	3.47	3.47	17600
1998-12-11	3.52	3.52	3.52	3.52	800
1998-12-15	3.38	3.38	3.23	3.25	144000
1998-12-16	3.27	3.41	3.27	3.41	52000
1998-12-17	3.38	3.38	3.31	3.34	27200
1998-12-18	3.34	3.44	3.33	3.44	248000
1998-12-21	3.44	3.44	3.44	3.44	16000
1998-12-23	3.44	3.44	3.44	3.44	1600
1998-12-24	3.44	3.44	3.44	3.44	800
1998-12-28	3.33	3.33	3.33	3.33	800
1998-12-29	3.50	3.59	3.50	3.58	270400
1998-12-30	3.56	3.66	3.56	3.66	10400
1998-12-31	3.59	3.75	3.59	3.75	18400
1999-01-04	3.80	3.80	3.64	3.64	252000
1999-01-05	3.61	3.61	3.61	3.61	252000
1999-01-06	3.67	3.77	3.61	3.69	178400
1999-01-07	3.83	3.83	3.83	3.83	20000
1999-01-11	3.81	3.81	3.81	3.81	16800
1999-01-12	3.67	3.67	3.67	3.67	52800
1999-01-13	3.81	3.81	3.81	3.81	800
1999-01-19	3.88	3.94	3.88	3.94	4800
1999-01-20	3.88	3.88	3.88	3.88	3200
1999-01-21	3.81	3.81	3.78	3.78	56000
1999-01-22	3.88	3.94	3.63	3.75	26400
1999-01-25	3.81	3.81	3.81	3.81	2400
1999-01-27	3.80	3.80	3.80	3.80	32000
1999-01-29	3.63	3.81	3.63	3.66	161600
1999-02-01	3.63	3.63	3.63	3.63	48000
1999-02-02	3.69	3.70	3.69	3.70	138400
1999-02-03	3.63	3.81	3.63	3.63	20000
1999-02-04	3.63	3.67	3.63	3.64	10400
1999-02-05	3.63	3.75	3.63	3.75	12000
1999-02-08	3.75	3.75	3.69	3.69	192800
1999-02-09	3.63	3.63	3.55	3.55	5600
1999-02-10	3.50	3.63	3.50	3.63	16800
1999-02-11	3.63	3.63	3.50	3.63	85600
1999-02-12	3.56	3.59	3.53	3.55	147200
1999-02-16	3.56	3.56	3.56	3.56	4000
1999-02-17	3.55	3.55	3.50	3.55	20000
1999-02-18	3.55	3.55	3.55	3.55	800
1999-02-19	3.50	3.52	3.50	3.50	237600
1999-02-23	3.55	3.55	3.50	3.50	25600
1999-02-24	3.52	3.53	3.52	3.53	11200
1999-02-25	3.44	3.52	3.44	3.52	87200
1999-02-26	3.52	3.52	3.45	3.52	143200
1999-03-01	3.52	3.52	3.47	3.52	40000
1999-03-02	3.52	3.53	3.47	3.50	58400
1999-03-03	3.44	3.53	3.44	3.44	7200
1999-03-05	3.53	3.53	3.53	3.53	800
1999-03-08	3.50	3.50	3.44	3.45	17600
1999-03-09	3.50	3.50	3.50	3.50	1600
1999-03-10	3.50	3.50	3.46	3.48	164800
1999-03-11	3.45	3.45	3.45	3.45	8000
1999-03-12	3.48	3.48	3.47	3.47	10400
1999-03-15	3.47	3.53	3.45	3.53	67200
1999-03-16	3.52	3.52	3.48	3.49	180800
1999-03-17	3.50	3.69	3.50	3.66	403200
1999-03-18	3.75	4.40	3.70	4.36	13056000
1999-03-19	4.34	4.38	4.16	4.23	1579200
1999-03-22	4.19	4.19	4.11	4.13	336000
1999-03-23	4.06	4.16	4.06	4.13	157600
1999-03-24	4.13	4.28	4.13	4.25	279200
1999-03-25	4.27	4.63	4.27	4.56	334400
1999-03-26	4.52	4.63	4.38	4.38	79200
1999-03-29	4.38	4.50	4.38	4.48	973600
1999-03-30	4.38	4.50	4.30	4.50	299200
1999-03-31	4.38	4.38	4.33	4.33	38400
1999-04-01	4.33	4.45	4.33	4.44	380000
1999-04-05	4.44	4.50	4.38	4.48	440000
1999-04-06	4.44	4.63	4.44	4.56	179200
1999-04-07	4.56	4.61	4.56	4.56	118400
1999-04-08	4.56	4.63	4.56	4.56	109600
1999-04-09	4.56	4.58	4.56	4.56	288000
1999-04-12	4.62	4.62	4.55	4.55	60000
1999-04-13	4.56	4.61	4.55	4.55	334400
1999-04-14	4.66	4.66	4.55	4.55	304800
1999-04-15	4.55	4.67	4.55	4.61	467200
1999-04-16	4.61	4.67	4.58	4.63	78400
1999-04-19	4.58	4.66	4.34	4.34	1237600
1999-04-20	4.34	4.34	3.83	3.83	1253600
1999-04-21	3.91	4.13	3.91	4.06	229600
1999-04-22	4.03	4.31	4.03	4.16	64800
1999-04-23	4.09	4.30	4.09	4.25	114400
1999-04-26	4.31	4.34	4.27	4.34	12000
1999-04-27	4.34	4.41	4.34	4.36	307200
1999-04-28	4.38	4.38	4.36	4.38	156000
1999-04-29	4.39	4.39	4.31	4.33	584800
1999-04-30	4.34	4.35	4.19	4.19	138400
1999-05-03	4.27	4.27	4.13	4.27	1214400
1999-05-04	4.22	4.22	4.11	4.11	1112000
1999-05-05	4.11	4.22	4.11	4.20	349600
1999-05-06	4.23	4.34	4.23	4.34	25600
1999-05-07	4.39	4.81	4.38	4.64	96000
1999-05-10	4.66	4.67	4.56	4.67	37600
1999-05-11	4.58	4.77	4.58	4.77	154400
1999-05-12	4.80	4.81	4.63	4.64	130400
1999-05-14	4.81	4.83	4.74	4.74	894400
1999-05-17	4.88	4.88	4.64	4.78	47200
1999-05-18	4.78	4.78	4.68	4.68	2400
1999-05-19	4.78	4.78	4.66	4.66	148000
1999-05-20	4.70	4.75	4.66	4.66	43200
1999-05-21	4.64	4.64	4.59	4.64	21600
1999-05-24	4.61	4.61	4.45	4.45	100800
1999-05-25	4.58	4.59	4.52	4.55	88800
1999-05-26	4.41	4.50	4.31	4.31	72800
1999-05-27	4.38	4.39	4.27	4.27	13600
1999-05-28	4.39	4.39	4.31	4.39	23200
1999-06-01	4.26	4.26	4.22	4.22	12000
1999-06-02	4.25	4.25	4.09	4.11	515200
1999-06-03	4.09	4.14	4.09	4.13	183200
1999-06-04	4.13	4.14	4.13	4.13	20000
1999-06-07	4.17	4.17	4.16	4.17	328000
1999-06-08	4.16	4.25	4.16	4.20	66400
1999-06-09	4.27	4.27	4.19	4.19	14400
1999-06-10	4.22	4.22	4.19	4.22	39200
1999-06-11	4.22	4.22	4.16	4.19	1095200
1999-06-14	4.13	4.13	4.13	4.13	47200
1999-06-15	4.11	4.13	4.09	4.13	216800
1999-06-16	4.16	4.16	4.09	4.09	33600
1999-06-17	4.11	4.11	3.98	3.98	170400
1999-06-18	3.97	3.99	3.95	3.95	933600
1999-06-21	4.00	4.00	3.97	3.98	210400
1999-06-22	4.00	4.03	3.80	3.80	624000
1999-06-23	3.81	3.82	3.77	3.80	12000
1999-06-24	3.81	3.84	3.73	3.84	32800
1999-06-25	3.85	3.88	3.84	3.86	476000
1999-06-28	3.84	3.88	3.84	3.88	352000
1999-06-29	3.86	4.31	3.84	4.28	1001600
1999-06-30	4.28	4.31	4.16	4.23	828800
1999-07-01	4.22	4.25	4.19	4.23	182400
1999-07-02	4.23	4.23	4.20	4.20	296000
1999-07-06	4.20	4.20	4.19	4.20	166400
1999-07-07	4.20	4.20	4.20	4.20	192000
1999-07-08	4.20	4.20	4.17	4.17	84000
1999-07-09	4.16	4.16	3.88	4.06	92800
1999-07-12	4.06	4.06	4.05	4.05	4800
1999-07-13	4.03	4.03	3.89	3.95	270400
1999-07-14	3.94	4.01	3.94	3.98	111200
1999-07-15	3.95	4.00	3.95	4.00	810400
1999-07-16	4.00	4.00	3.94	3.94	399200
1999-07-19	3.97	3.97	3.91	3.91	559200
1999-07-20	3.92	3.94	3.92	3.92	158400
1999-07-21	3.88	3.91	3.81	3.90	376000
1999-07-22	3.88	3.95	3.86	3.88	71200
1999-07-23	3.88	3.88	3.81	3.86	76000
1999-07-26	3.78	3.94	3.78	3.86	459200
1999-07-27	3.78	3.86	3.78	3.86	744800
1999-07-28	3.80	3.89	3.80	3.89	153600
1999-07-29	3.81	3.88	3.80	3.84	1017600
1999-07-30	3.85	3.85	3.77	3.78	452000
1999-08-02	3.84	4.02	3.76	3.76	1680800
1999-08-03	3.80	3.80	3.41	3.49	1673600
1999-08-04	3.48	3.66	3.48	3.59	759200
1999-08-05	3.55	3.57	3.55	3.56	19200
1999-08-06	3.56	3.59	3.53	3.53	160000
1999-08-09	3.53	3.73	3.53	3.72	172800
1999-08-10	3.73	3.74	3.72	3.74	12800
1999-08-11	3.73	3.77	3.73	3.75	146400
1999-08-12	3.75	3.75	3.67	3.70	348800
1999-08-13	3.70	3.77	3.70	3.75	779200
1999-08-16	3.77	3.78	3.67	3.78	12000
1999-08-17	3.70	4.13	3.64	3.88	273600
1999-08-18	3.86	3.86	3.76	3.77	132000
1999-08-19	3.77	3.78	3.70	3.72	87200
1999-08-20	3.70	3.75	3.59	3.63	48800
1999-08-23	3.66	3.66	3.47	3.48	300800
1999-08-24	3.55	3.55	3.47	3.53	904000
1999-08-25	3.52	3.52	3.50	3.50	72800
1999-08-26	3.50	3.50	3.38	3.38	281600
1999-08-27	3.37	3.38	3.25	3.27	356000
1999-08-30	3.30	3.34	3.27	3.27	161600
1999-08-31	3.27	3.27	3.22	3.25	131200
1999-09-01	3.27	3.27	3.25	3.25	5600
1999-09-02	3.24	3.24	3.23	3.23	4000
1999-09-03	3.25	3.33	3.25	3.33	77600
1999-09-07	3.29	3.35	3.27	3.35	19200
1999-09-08	3.32	3.32	3.25	3.29	12800
1999-09-09	3.30	3.36	3.26	3.31	119200
1999-09-10	3.25	3.36	3.25	3.36	457600
1999-09-13	3.36	3.36	3.35	3.36	24800
1999-09-14	3.36	3.48	3.34	3.47	107200
1999-09-15	3.50	3.84	3.50	3.56	316000
1999-09-16	3.63	3.63	3.50	3.50	132800
1999-09-17	3.57	3.63	3.50	3.51	14400
1999-09-20	3.50	3.50	3.50	3.50	11200
1999-09-21	3.51	3.51	3.34	3.37	47200
1999-09-22	3.31	3.31	3.22	3.22	149600
1999-09-23	3.22	3.22	3.13	3.13	13600
1999-09-24	3.11	3.11	2.88	2.93	152800
1999-09-27	2.95	2.99	2.94	2.95	1820000
1999-09-28	2.95	3.00	2.95	2.95	12000
1999-09-29	3.00	3.09	3.00	3.09	22400
1999-09-30	3.06	3.63	2.97	3.63	292800
1999-10-01	3.44	3.56	3.38	3.41	220800
1999-10-04	3.50	3.50	3.41	3.44	40800
1999-10-05	3.50	3.50	3.44	3.44	89600
1999-10-06	3.45	3.50	3.31	3.41	132000
1999-10-07	3.41	3.41	3.33	3.36	890400
1999-10-08	3.38	3.38	3.34	3.34	28000
1999-10-11	3.39	3.39	3.33	3.38	33600
1999-10-12	3.36	3.36	3.28	3.33	68800
1999-10-13	3.30	3.34	3.25	3.27	84000
1999-10-14	3.28	3.28	3.25	3.25	36800
1999-10-15	3.27	3.27	2.94	2.97	803200
1999-10-18	2.98	3.02	2.94	2.94	96800
1999-10-19	3.03	3.03	2.88	2.92	426400
1999-10-20	3.03	3.03	2.91	2.92	837600
1999-10-21	2.91	3.03	2.88	3.03	514400
1999-10-22	2.95	2.95	2.91	2.91	71200
1999-10-25	2.88	2.91	2.81	2.82	130400
1999-10-26	2.88	2.97	2.84	2.88	867200
1999-10-27	2.84	2.91	2.84	2.86	203200
1999-10-28	2.88	2.88	2.81	2.81	94400
1999-10-29	2.80	2.84	2.74	2.75	40000
1999-11-01	2.81	3.13	2.80	3.06	564000
1999-11-02	3.16	3.75	3.15	3.66	380800
1999-11-03	3.57	3.69	3.56	3.67	520000
1999-11-04	3.67	3.67	3.58	3.59	35200
1999-11-05	3.58	3.63	3.58	3.59	52800
1999-11-08	3.60	3.66	3.60	3.66	26400
1999-11-09	3.61	4.33	3.61	4.16	256000
1999-11-10	4.16	4.41	4.16	4.38	1128000
1999-11-11	4.32	4.44	4.31	4.44	236800
1999-11-12	4.31	4.45	4.31	4.44	1460000
1999-11-15	4.38	4.42	4.38	4.38	323200
1999-11-16	4.42	4.47	4.38	4.47	908800
1999-11-17	4.38	4.42	4.30	4.38	2449600
1999-11-18	4.30	4.36	4.25	4.28	58400
1999-11-19	4.34	4.34	4.21	4.28	71200
1999-11-22	4.25	4.25	4.09	4.14	109600
1999-11-23	4.09	4.14	3.81	3.97	116000
1999-11-24	3.94	4.05	3.94	4.00	272800
1999-11-26	4.06	4.11	4.00	4.11	48800
1999-11-29	4.07	4.16	4.03	4.03	72800
1999-11-30	4.13	4.13	4.02	4.13	144800
1999-12-01	4.02	4.07	3.97	4.02	377600
1999-12-02	4.02	4.08	4.00	4.02	228000
1999-12-03	4.03	4.03	3.97	4.00	100000
1999-12-06	4.02	4.02	4.00	4.00	53600
1999-12-07	4.03	4.03	3.97	4.01	1772000
1999-12-08	4.00	4.02	3.97	4.02	1194400
1999-12-09	4.00	4.20	4.00	4.16	103200
1999-12-10	4.13	4.23	3.98	3.98	43200
1999-12-13	4.08	4.13	4.08	4.13	24000
1999-12-14	4.11	4.11	4.06	4.11	24800
1999-12-15	4.08	4.19	4.06	4.17	55200
1999-12-16	4.19	4.31	4.12	4.27	25600
1999-12-17	4.44	4.45	4.17	4.32	129600
1999-12-20	4.36	4.36	4.31	4.31	36000
1999-12-21	4.38	4.50	4.38	4.47	85600
1999-12-22	4.53	4.66	4.41	4.66	50400
1999-12-23	4.69	4.81	4.59	4.75	149600
1999-12-27	4.77	4.80	4.73	4.73	15200
1999-12-28	4.63	4.80	4.63	4.75	8800
1999-12-29	4.75	4.77	4.75	4.75	87200
1999-12-30	4.80	4.80	4.79	4.79	40000
1999-12-31	4.55	4.80	4.55	4.80	9600
2000-01-03	4.75	4.75	4.44	4.45	66400
2000-01-04	4.44	4.44	4.31	4.38	282400
2000-01-05	4.42	4.44	4.34	4.34	413600
2000-01-06	4.39	4.39	4.28	4.33	95200
2000-01-07	4.25	4.38	4.25	4.38	96000
2000-01-10	4.27	4.34	4.27	4.33	45600
2000-01-11	4.27	4.31	4.27	4.27	14400
2000-01-12	4.27	4.27	4.23	4.23	44800
2000-01-13	4.22	4.34	4.16	4.27	264000
2000-01-14	4.24	4.25	4.14	4.25	12800
2000-01-18	4.16	4.23	4.11	4.23	108000
2000-01-19	4.23	4.23	4.11	4.23	28000
2000-01-20	4.23	4.23	4.18	4.23	32000
2000-01-21	4.20	4.27	4.20	4.27	106400
2000-01-24	4.19	4.22	4.19	4.22	28800
2000-01-25	4.25	4.38	4.22	4.30	159200
2000-01-26	4.22	4.23	4.22	4.22	17600
2000-01-27	4.19	4.20	4.14	4.16	62400
2000-01-28	4.22	4.22	4.16	4.16	62400
2000-01-31	4.22	4.27	4.16	4.27	105600
2000-02-01	4.34	4.56	4.23	4.33	567200
2000-02-02	4.33	4.86	4.33	4.67	253600
2000-02-03	4.83	4.94	4.76	4.92	481600
2000-02-04	4.94	4.94	4.84	4.91	42400
2000-02-07	4.84	4.94	4.78	4.78	132000
2000-02-08	4.89	4.89	4.73	4.73	521600
2000-02-09	4.80	4.80	4.50	4.55	256800
2000-02-10	4.47	4.67	4.47	4.60	362400
2000-02-11	4.56	4.68	4.52	4.52	150400
2000-02-14	4.50	4.63	4.48	4.53	307200
2000-02-15	4.53	4.73	4.53	4.73	60800
2000-02-16	4.53	4.72	4.50	4.63	169600
2000-02-17	4.65	4.75	4.56	4.59	182400
2000-02-18	4.75	4.75	4.56	4.69	36000
2000-02-22	4.69	4.69	4.56	4.69	58400
2000-02-23	4.75	4.80	4.69	4.69	360800
2000-02-24	4.69	4.69	4.47	4.47	117600
2000-02-25	4.52	4.88	4.47	4.66	194400
2000-02-28	4.58	4.78	4.50	4.63	220800
2000-02-29	4.63	4.69	4.53	4.69	136800
2000-03-01	4.63	4.69	4.63	4.69	84000
2000-03-02	4.63	4.94	4.63	4.94	130400
2000-03-03	4.97	4.97	4.88	4.88	182400
2000-03-06	4.89	4.89	4.66	4.74	328000
2000-03-07	4.69	4.77	4.63	4.76	96000
2000-03-08	4.63	4.77	4.63	4.65	40000
2000-03-09	4.66	4.69	4.63	4.69	26400
2000-03-10	4.69	4.69	4.48	4.50	315200
2000-03-13	4.41	4.41	4.41	4.41	8000
2000-03-14	4.42	4.56	4.42	4.50	22400
2000-03-15	4.44	4.44	4.41	4.44	60000
2000-03-16	4.44	4.44	3.89	3.89	112800
2000-03-17	3.94	4.33	3.94	4.30	140000
2000-03-20	4.30	4.34	4.24	4.34	489600
2000-03-21	4.19	4.34	4.19	4.33	56000
2000-03-22	4.28	4.41	4.28	4.39	132800
2000-03-23	4.40	4.40	4.36	4.39	936800
2000-03-24	4.39	4.41	4.36	4.38	196800
2000-03-27	4.34	4.44	4.34	4.44	50400
2000-03-28	4.38	4.40	4.38	4.39	74400
2000-03-29	4.39	4.43	4.38	4.43	68800
2000-03-30	4.41	4.41	4.33	4.37	270400
2000-03-31	4.31	4.38	4.31	4.38	37600
2000-04-03	4.42	4.42	4.38	4.42	16000
2000-04-04	4.35	4.43	4.31	4.35	115200
2000-04-05	4.40	4.41	4.31	4.33	83200
2000-04-06	4.38	4.47	4.38	4.47	33600
2000-04-07	4.49	4.55	4.49	4.55	37600
2000-04-10	4.55	4.62	4.53	4.53	10400
2000-04-11	4.63	4.63	4.50	4.62	28800
2000-04-12	4.50	4.63	4.27	4.31	54400
2000-04-13	4.45	4.56	4.45	4.55	18400
2000-04-14	4.48	4.48	4.30	4.30	97600
2000-04-17	4.50	4.50	4.30	4.50	49600
2000-04-18	4.50	4.56	4.30	4.30	28000
2000-04-19	4.35	4.49	3.92	3.92	52800
2000-04-20	4.00	4.31	3.50	3.50	198400
2000-04-24	3.69	3.69	3.50	3.58	240800
2000-04-25	3.69	4.13	3.69	4.13	181600
2000-04-26	4.18	4.47	4.18	4.31	56000
2000-04-27	4.27	4.75	4.25	4.75	314400
2000-04-28	4.55	4.79	4.55	4.73	181600
2000-05-01	4.64	4.74	4.64	4.69	144000
2000-05-02	4.58	4.66	4.50	4.52	742400
2000-05-03	4.50	4.50	4.28	4.28	471200
2000-05-04	4.26	4.27	3.89	4.01	1524800
2000-05-05	4.18	4.84	4.18	4.70	7039200
2000-05-08	4.38	4.69	4.38	4.63	388000
2000-05-09	4.61	4.89	4.61	4.77	1046400
2000-05-10	4.77	4.79	4.73	4.74	72800
2000-05-11	4.80	5.03	4.80	4.97	1536800
2000-05-12	4.91	5.05	4.91	4.96	309600
2000-05-15	4.94	4.95	4.89	4.91	612800
2000-05-16	4.95	5.00	4.89	4.89	224000
2000-05-17	4.91	4.99	4.84	4.84	259200
2000-05-18	4.84	4.91	4.84	4.91	153600
2000-05-19	4.84	5.02	4.84	5.00	407200
2000-05-22	4.89	4.98	4.88	4.97	444000
2000-05-23	4.98	5.02	4.89	4.91	290400
2000-05-24	4.89	4.95	4.84	4.95	114400
2000-05-25	4.81	4.88	4.75	4.77	372800
2000-05-26	4.72	4.94	4.70	4.93	86400
2000-05-30	4.83	5.00	4.83	4.95	268000
2000-05-31	5.02	5.03	4.97	5.03	684800
2000-06-01	4.99	5.13	4.97	5.12	144000
2000-06-02	5.09	5.20	5.01	5.20	537600
2000-06-05	5.18	5.25	5.16	5.18	241600
2000-06-06	5.17	5.47	5.17	5.41	348800
2000-06-07	5.40	5.56	5.40	5.56	172000
2000-06-08	5.59	5.60	5.23	5.38	484800
2000-06-09	5.33	5.63	5.25	5.63	148000
2000-06-12	5.63	5.64	5.50	5.60	211200
2000-06-13	5.52	5.64	5.52	5.64	104000
2000-06-14	5.64	5.64	5.55	5.62	371200
2000-06-15	5.60	5.62	5.52	5.52	72800
2000-06-16	5.58	5.58	5.45	5.56	742400
2000-06-19	5.56	5.64	5.50	5.61	250400
2000-06-20	5.61	5.61	5.56	5.61	545600
2000-06-21	5.61	5.73	5.61	5.73	56800
2000-06-22	5.63	5.75	5.63	5.73	317600
2000-06-23	5.75	5.75	5.63	5.66	143200
2000-06-26	5.70	6.08	5.64	6.00	768800
2000-06-27	6.00	6.02	5.94	5.97	548800
2000-06-28	6.02	6.05	5.97	6.00	433600
2000-06-29	6.01	6.05	5.98	6.05	310400
2000-06-30	6.00	6.16	6.00	6.06	876800
2000-07-03	6.07	6.11	6.03	6.05	233600
2000-07-05	6.08	6.16	6.05	6.13	232800
2000-07-06	6.13	6.33	6.13	6.31	931200
2000-07-07	6.34	6.75	6.34	6.73	1155200
2000-07-10	6.77	6.78	6.72	6.75	384000
2000-07-11	6.63	6.63	6.38	6.50	559200
2000-07-12	6.53	6.59	6.41	6.41	105600
2000-07-13	6.53	6.75	6.45	6.64	136800
2000-07-14	6.69	6.77	6.64	6.69	148000
2000-07-17	6.69	6.75	6.59	6.59	81600
2000-07-18	6.59	6.66	6.58	6.61	221600
2000-07-19	6.69	6.69	6.59	6.59	284000
2000-07-20	6.59	6.67	6.58	6.60	228000
2000-07-21	6.63	6.65	6.59	6.59	44000
2000-07-24	6.59	6.67	6.52	6.53	96000
2000-07-25	6.59	6.73	6.52	6.73	419200
2000-07-26	6.73	6.73	6.56	6.73	34400
2000-07-27	6.73	6.73	6.58	6.72	171200
2000-07-28	6.64	6.73	6.57	6.72	997600
2000-07-31	6.72	7.25	6.71	7.14	544800
2000-08-01	7.14	7.63	7.09	7.44	583200
2000-08-02	7.34	7.55	7.34	7.55	1944800
2000-08-03	7.46	7.58	7.28	7.31	1808000
2000-08-04	7.31	7.61	7.30	7.49	1778400
2000-08-07	7.55	7.77	7.50	7.67	2064000
2000-08-08	7.73	7.73	7.66	7.67	712000
2000-08-09	7.69	7.72	7.67	7.71	800000
2000-08-10	7.72	7.78	7.67	7.73	923200
2000-08-11	7.72	8.22	7.71	8.16	292800
2000-08-14	8.25	8.27	7.87	8.00	642400
2000-08-15	8.07	8.07	7.83	7.88	396800
2000-08-16	7.91	7.98	7.90	7.91	920000
2000-08-17	7.94	8.41	7.89	8.33	2708000
2000-08-18	8.41	8.42	8.13	8.13	415200
2000-08-21	8.26	8.31	8.22	8.25	757600
2000-08-22	8.26	8.27	8.19	8.22	1067200
2000-08-23	8.21	8.27	8.20	8.22	344800
2000-08-24	8.25	8.31	8.22	8.29	1028800
2000-08-25	8.30	8.61	8.30	8.50	517600
2000-08-28	8.80	9.31	8.56	8.97	1487200
2000-08-29	9.05	9.13	8.84	9.00	1365200
2000-08-30	8.91	9.13	8.91	8.95	471600
2000-08-31	9.06	10.02	9.06	9.98	616800
2000-09-01	9.94	10.50	9.89	10.47	1742000
2000-09-05	10.52	10.78	10.28	10.30	500400
2000-09-06	10.29	10.30	9.81	9.88	823600
2000-09-07	9.84	9.88	8.84	8.88	836400
2000-09-08	8.73	8.94	8.28	8.50	837600
2000-09-11	8.45	8.88	8.44	8.73	638000
2000-09-12	8.78	9.56	8.75	9.47	1132400
2000-09-13	9.46	10.09	9.31	9.69	486800
2000-09-14	9.94	9.97	9.70	9.91	332000
2000-09-15	9.66	9.88	9.09	9.88	563600
2000-09-18	9.70	10.00	9.56	9.91	264400
2000-09-19	9.92	10.03	9.84	10.00	817200
2000-09-20	9.95	10.00	9.63	9.69	299200
2000-09-21	9.71	9.81	9.59	9.66	308800
2000-09-22	9.66	9.69	9.47	9.53	93600
2000-09-25	9.48	9.75	9.47	9.75	790800
2000-09-26	9.67	10.06	9.31	9.53	430000
2000-09-27	9.50	9.81	9.41	9.81	339600
2000-09-28	9.81	10.69	9.69	10.31	546000
2000-09-29	10.25	11.31	10.16	11.13	500800
2000-10-02	11.23	11.38	10.88	10.88	747200
2000-10-03	10.85	11.11	9.97	10.53	408800
2000-10-04	10.26	10.81	10.25	10.47	189600
2000-10-05	10.75	10.78	10.56	10.63	250000
2000-10-06	10.63	10.63	10.31	10.42	428000
2000-10-09	10.31	10.66	10.31	10.63	50800
2000-10-10	10.58	10.78	10.50	10.73	136800
2000-10-11	10.75	10.75	10.31	10.31	883200
2000-10-12	10.51	10.52	8.81	8.81	762400
2000-10-13	8.79	9.53	8.78	9.53	491200
2000-10-16	9.43	9.77	9.22	9.50	309200
2000-10-17	9.34	9.69	9.34	9.56	302000
2000-10-18	9.19	9.22	9.00	9.05	499200
2000-10-19	9.13	9.20	9.00	9.06	477200
2000-10-20	9.19	9.19	7.44	8.00	1180400
2000-10-23	8.02	8.41	8.00	8.25	672800
2000-10-24	8.19	8.88	8.19	8.66	253600
2000-10-25	6.51	8.64	6.50	8.28	2936400
2000-10-26	8.25	9.81	8.25	9.00	368400
2000-10-27	8.80	9.80	8.80	9.50	212000
2000-10-30	9.68	9.72	9.34	9.53	439600
2000-10-31	9.53	9.75	9.38	9.67	548000
2000-11-01	9.39	9.63	8.55	8.73	1102000
2000-11-02	8.73	8.95	7.66	8.53	1536000
2000-11-03	8.50	8.55	8.22	8.41	340400
2000-11-06	8.25	8.50	8.14	8.25	1080000
2000-11-07	8.23	8.23	7.95	7.95	973200
2000-11-08	8.19	8.19	7.38	7.38	771200
2000-11-09	7.75	8.06	7.38	7.98	725600
2000-11-10	7.47	8.03	7.47	7.78	352800
2000-11-13	7.78	7.78	7.38	7.69	480800
2000-11-14	7.75	7.78	7.41	7.50	692000
2000-11-15	7.25	7.75	7.25	7.59	654000
2000-11-16	7.38	7.50	7.30	7.47	777200
2000-11-17	7.30	7.53	7.08	7.31	538400
2000-11-20	7.25	7.75	7.02	7.28	703600
2000-11-21	7.25	7.88	7.25	7.84	726800
2000-11-22	7.84	7.94	7.69	7.78	826400
2000-11-24	7.75	8.17	7.75	8.13	105200
2000-11-27	8.00	8.38	7.98	8.27	344000
2000-11-28	8.23	8.63	8.23	8.56	916000
2000-11-29	8.50	9.59	8.50	9.50	1280400
2000-11-30	9.56	9.59	8.94	8.98	1693600
2000-12-01	9.00	9.34	8.50	8.63	637600
2000-12-04	8.63	8.66	8.34	8.59	1260400
2000-12-05	8.81	9.63	8.72	9.63	936000
2000-12-06	9.31	9.63	9.31	9.41	367600
2000-12-07	9.41	9.41	9.19	9.23	131600
2000-12-08	9.31	9.36	9.23	9.33	166400
2000-12-11	9.31	9.56	9.19	9.45	1040400
2000-12-12	9.53	9.69	9.19	9.19	816000
2000-12-13	9.25	9.25	9.00	9.00	512000
2000-12-14	8.97	9.03	8.94	9.00	308800
2000-12-15	8.88	9.28	8.88	9.19	583600
2000-12-18	9.27	9.92	9.13	9.88	906400
2000-12-19	9.75	9.98	8.94	8.95	874800
2000-12-20	8.94	9.00	8.25	8.38	476800
2000-12-21	8.29	8.97	7.59	8.72	982400
2000-12-22	8.34	10.22	8.34	10.13	337600
2000-12-26	9.50	10.21	9.50	9.94	148400
2000-12-27	9.63	10.31	9.38	10.31	455200
2000-12-28	10.25	10.25	9.63	9.75	554400
2000-12-29	9.78	9.97	9.56	9.78	217200
2001-01-02	9.50	10.05	9.41	10.05	434000
2001-01-03	9.97	10.37	9.94	10.13	1786800
2001-01-04	10.25	10.28	9.56	9.63	698800
2001-01-05	9.63	9.63	8.69	8.94	361200
2001-01-08	8.97	8.97	7.97	8.08	911200
2001-01-09	8.25	8.25	7.73	7.95	966800
2001-01-10	7.95	9.50	7.95	9.38	675600
2001-01-11	9.11	10.00	9.09	9.55	826800
2001-01-12	9.55	9.55	8.25	8.25	258400
2001-01-16	8.27	9.89	8.25	9.66	844400
2001-01-17	9.67	9.94	9.25	9.31	731200
2001-01-18	9.59	9.59	8.75	8.84	176800
2001-01-19	9.25	9.28	8.31	8.50	1506400
2001-01-22	8.55	8.67	8.38	8.56	500000
2001-01-23	8.52	9.36	8.42	9.11	567200
2001-01-24	9.28	9.28	8.97	9.03	194000
2001-01-25	9.11	9.13	8.81	8.81	228000
2001-01-26	8.81	8.94	8.50	8.78	525200
2001-01-29	9.31	9.55	8.81	9.55	385600
2001-01-30	9.55	10.78	9.44	10.78	1841200
2001-01-31	10.78	11.25	10.61	10.63	1714400
2001-02-01	11.06	12.38	11.06	12.25	3730800
2001-02-02	12.08	12.55	11.80	12.44	2457600
2001-02-05	12.38	12.48	11.84	11.91	2240000
2001-02-06	11.91	12.09	11.63	11.73	1157200
2001-02-07	11.72	11.84	11.49	11.52	703200
2001-02-08	11.53	11.56	10.94	11.06	1210400
2001-02-09	11.13	11.31	11.13	11.27	494400
2001-02-12	11.19	11.33	10.44	10.88	986400
2001-02-13	10.75	11.31	10.75	11.13	539200
2001-02-14	11.25	11.94	11.25	11.67	1678000
2001-02-15	11.75	11.86	11.69	11.75	1411200
2001-02-16	11.57	11.77	11.50	11.50	1064400
2001-02-20	11.50	12.19	11.50	11.81	1125600
2001-02-21	11.70	12.13	11.64	11.67	412400
2001-02-22	11.86	11.86	11.06	11.42	661600
2001-02-23	11.07	11.19	10.11	11.19	636400
2001-02-26	10.86	11.80	10.63	11.77	970000
2001-02-27	11.63	11.75	11.31	11.69	313600
2001-02-28	11.63	11.78	11.06	11.41	477200
2001-03-01	11.16	11.25	10.97	10.97	588000
2001-03-02	10.97	11.33	10.94	11.08	167200
2001-03-05	11.19	11.28	10.66	11.00	172400
2001-03-06	11.08	11.31	11.02	11.25	132800
2001-03-07	11.28	11.28	11.09	11.27	523200
2001-03-08	11.26	11.28	11.03	11.13	618400
2001-03-09	11.03	11.13	10.47	11.11	453600
2001-03-12	10.88	11.12	10.75	10.94	655200
2001-03-13	10.84	10.94	9.63	10.23	1140000
2001-03-14	9.97	10.66	9.97	10.47	504400
2001-03-15	10.50	11.38	10.50	11.28	1399600
2001-03-16	11.20	11.64	11.19	11.31	1542800
2001-03-19	11.28	11.78	11.28	11.75	1344400
2001-03-20	11.78	11.94	11.72	11.72	1934800
2001-03-21	11.50	11.63	11.16	11.53	2590800
2001-03-22	11.50	11.86	11.50	11.80	1292400
2001-03-23	11.90	12.28	11.84	12.11	1889600
2001-03-26	12.22	12.53	12.06	12.45	929200
2001-03-27	12.53	12.81	12.25	12.70	1730400
2001-03-28	12.52	12.75	12.19	12.50	2122000
2001-03-29	12.50	12.66	12.47	12.52	1585600
2001-03-30	12.61	12.63	12.09	12.56	3057600
2001-04-02	12.56	12.56	12.00	12.13	884000
2001-04-03	12.33	12.33	11.38	11.63	853200
2001-04-04	11.38	12.09	11.36	11.56	2712800
2001-04-05	11.75	12.09	11.73	11.94	1787200
2001-04-06	11.83	12.41	11.81	12.25	1254000
2001-04-09	12.31	12.53	12.18	12.44	879600
2001-04-10	12.48	12.64	12.38	12.51	2084400
2001-04-11	12.53	12.59	11.98	11.98	897200
2001-04-12	11.94	12.51	11.94	12.51	304000
2001-04-16	12.51	12.51	11.65	11.78	820800
2001-04-17	11.83	12.13	11.64	11.96	970800
2001-04-18	12.31	12.46	12.10	12.18	908800
2001-04-19	12.23	12.56	12.14	12.45	1288400
2001-04-20	12.32	12.39	11.80	11.94	935600
2001-04-23	11.80	12.14	11.80	11.98	432800
2001-04-24	12.02	12.51	11.98	12.04	242400
2001-04-25	12.03	12.51	12.02	12.51	364000
2001-04-26	12.66	13.56	12.65	13.00	1461200
2001-04-27	13.11	13.39	12.96	13.25	1232800
2001-04-30	13.63	13.75	12.46	12.59	1264800
2001-05-01	13.13	13.59	12.89	13.30	2150400
2001-05-02	13.35	13.39	12.86	13.14	1447200
2001-05-03	13.13	13.13	12.70	12.71	689600
2001-05-04	12.50	12.84	12.42	12.73	1458000
2001-05-07	12.70	12.88	12.60	12.69	996800
2001-05-08	12.68	12.81	11.95	12.40	959600
2001-05-09	12.25	12.50	12.13	12.49	217200
2001-05-10	12.43	12.70	12.43	12.58	717200
2001-05-11	12.64	12.75	12.52	12.63	990000
2001-05-14	12.73	12.91	12.67	12.75	853200
2001-05-15	12.74	12.78	12.58	12.70	1126800
2001-05-16	12.65	12.65	12.36	12.50	930800
2001-05-17	12.56	12.56	11.89	12.28	736400
2001-05-18	12.20	12.40	12.20	12.25	1328400
2001-05-21	12.23	12.43	12.21	12.40	572000
2001-05-22	12.44	12.59	12.36	12.55	790800
2001-05-23	12.48	12.55	12.43	12.53	816400
2001-05-24	12.53	12.68	12.48	12.52	946400
2001-05-25	12.52	12.58	12.30	12.37	563600
2001-05-29	12.33	12.73	12.25	12.61	1507600
2001-05-30	12.69	13.30	12.45	13.00	1433600
2001-05-31	13.21	13.30	12.59	12.59	547600
2001-06-01	12.63	13.26	12.63	12.98	684400
2001-06-04	13.38	13.38	13.08	13.18	647200
2001-06-05	13.24	14.03	13.22	13.66	1888800
2001-06-06	13.63	13.94	13.63	13.75	1113200
2001-06-07	13.83	13.83	13.02	13.56	396800
2001-06-08	13.60	13.75	13.19	13.30	287200
2001-06-11	13.32	13.43	13.00	13.00	150800
2001-06-12	12.78	12.95	12.63	12.86	262400
2001-06-13	13.00	13.86	12.77	13.66	796000
2001-06-14	13.76	13.76	13.44	13.49	602400
2001-06-15	13.49	13.54	13.39	13.50	488800
2001-06-18	13.54	13.80	13.48	13.49	601200
2001-06-19	13.75	13.75	13.25	13.25	431600
2001-06-20	13.49	14.54	13.25	14.46	1001600
2001-06-21	14.44	14.47	13.86	14.19	446800
2001-06-22	13.80	14.12	13.75	13.97	632800
2001-06-25	13.94	14.98	13.75	14.72	1523600
2001-06-26	14.80	14.85	14.30	14.78	731200
2001-06-27	14.35	15.31	14.35	15.14	2837600
2001-06-28	15.34	15.34	14.99	15.00	755600
2001-06-29	15.19	15.21	14.69	14.98	981200
2001-07-02	14.71	14.83	14.18	14.29	770400
2001-07-03	14.23	14.79	14.23	14.79	440800
2001-07-05	14.48	14.78	14.34	14.44	785200
2001-07-06	14.45	14.98	14.44	14.61	695200
2001-07-09	14.63	15.02	14.63	14.82	948800
2001-07-10	14.89	15.86	14.89	15.28	1560800
2001-07-11	15.37	15.38	14.92	14.99	1014400
2001-07-12	15.20	16.01	15.00	15.69	928000
2001-07-13	15.72	15.72	15.04	15.44	1734000
2001-07-16	15.46	16.13	15.29	15.78	1289600
2001-07-17	15.87	16.50	15.79	16.38	949200
2001-07-18	16.36	16.38	15.86	15.93	322400
2001-07-19	16.01	16.26	15.57	15.69	1503200
2001-07-20	15.78	15.78	15.43	15.63	278800
2001-07-23	15.56	15.97	15.31	15.48	208000
2001-07-24	15.25	15.37	14.88	15.13	368400
2001-07-25	14.75	15.05	14.43	14.82	500000
2001-07-26	14.63	14.94	14.46	14.94	826400
2001-07-27	14.94	15.80	14.59	15.70	780800
2001-07-30	15.68	15.86	15.00	15.39	639600
2001-07-31	15.51	15.51	14.59	15.25	1028800
2001-08-01	15.40	16.13	15.32	16.08	1391600
2001-08-02	16.38	16.77	16.02	16.22	2336400
2001-08-03	16.02	16.22	15.90	16.01	1232800
2001-08-06	16.08	16.33	15.73	15.77	506000
2001-08-07	15.75	16.25	15.67	15.99	253200
2001-08-08	16.08	16.20	15.00	15.49	978000
2001-08-09	15.32	15.85	15.25	15.75	566800
2001-08-10	15.62	16.03	15.04	15.12	1027600
2001-08-13	15.25	15.48	15.11	15.17	571200
2001-08-14	15.13	15.44	15.06	15.12	1089600
2001-08-15	15.30	15.66	15.26	15.40	1200800
2001-08-16	15.40	15.69	15.39	15.61	755200
2001-08-17	15.65	15.73	15.31	15.42	436800
2001-08-20	15.43	16.39	15.42	16.39	1332000
2001-08-21	16.44	16.80	16.22	16.26	1925600
2001-08-22	16.47	16.47	15.83	16.03	775200
2001-08-23	16.09	16.15	15.83	15.85	393600
2001-08-24	15.85	16.27	15.53	15.70	528800
2001-08-27	15.58	16.12	15.55	16.10	1112400
2001-08-28	16.13	16.80	16.13	16.18	887600
2001-08-29	16.20	16.47	16.06	16.24	808000
2001-08-30	16.25	16.61	15.86	16.56	544800
2001-08-31	15.97	15.97	14.07	14.44	7318400
2001-09-04	14.24	14.90	14.00	14.45	2454400
2001-09-05	14.65	14.95	13.33	13.64	6168400
2001-09-06	13.64	13.95	12.95	13.13	3150400
2001-09-07	13.13	13.48	12.78	13.14	2186400
2001-09-10	13.00	13.08	11.69	13.02	3694000
2001-09-17	12.44	12.50	12.01	12.22	1677600
2001-09-18	12.25	13.36	12.15	12.90	1958400
2001-09-19	12.95	13.16	11.38	12.18	2861200
2001-09-20	12.00	12.11	11.54	11.78	1444400
2001-09-21	11.64	11.75	10.85	11.34	1566000
2001-09-24	11.50	12.44	11.45	12.39	1687200
2001-09-25	12.42	13.74	12.19	13.65	1637600
2001-09-26	13.75	13.81	13.32	13.56	2131200
2001-09-27	13.53	13.53	13.02	13.23	860400
2001-09-28	13.34	14.45	13.19	13.75	2660800
2001-10-01	13.69	13.90	12.75	13.83	1435800
2001-10-02	13.90	14.68	13.36	14.00	1024400
2001-10-03	13.70	16.03	13.68	15.58	2469200
2001-10-04	15.90	16.78	15.60	16.29	3176400
2001-10-05	16.20	16.20	15.20	15.80	941000
2001-10-08	15.38	15.38	14.56	14.98	1510600
2001-10-09	14.98	15.35	14.58	14.63	1273600
2001-10-10	14.73	15.39	14.45	14.95	1792400
2001-10-11	15.39	15.51	14.50	14.86	1423600
2001-10-12	14.82	14.85	13.89	14.00	1475200
2001-10-15	13.97	14.50	13.68	14.03	1643800
2001-10-16	14.04	14.49	13.88	14.02	813200
2001-10-17	14.12	14.15	11.44	13.53	11915600
2001-10-18	13.08	13.97	13.08	13.45	2561200
2001-10-19	13.37	13.60	12.68	12.88	1082400
2001-10-22	12.73	13.04	12.65	12.80	1021200
2001-10-23	12.85	13.00	11.95	12.80	2098400
2001-10-24	12.96	13.25	12.49	12.98	965000
2001-10-25	12.82	13.85	12.51	13.55	1020800
2001-10-26	13.51	14.33	13.45	13.75	1866400
2001-10-29	13.75	13.98	13.37	13.86	797000
2001-10-30	13.71	13.94	12.90	13.18	828200
2001-10-31	13.18	13.49	12.84	13.04	894800
2001-11-01	13.52	15.22	13.35	14.84	4079800
2001-11-02	14.85	14.85	14.06	14.37	1777400
2001-11-05	14.30	15.50	14.30	14.98	1724800
2001-11-06	15.00	15.88	14.88	15.82	1071000
2001-11-07	15.64	16.39	15.29	15.98	1212000
2001-11-08	16.03	16.25	15.01	15.20	1704600
2001-11-09	15.16	16.00	15.15	15.55	770200
2001-11-12	15.56	15.75	15.27	15.75	507200
2001-11-13	15.85	16.50	14.27	14.40	2569000
2001-11-14	14.55	14.72	13.37	13.65	2147200
2001-11-15	13.68	14.10	13.50	13.86	2578400
2001-11-16	13.87	14.20	13.83	13.95	1061000
2001-11-19	14.12	14.73	13.86	13.96	771600
2001-11-20	14.10	14.85	13.98	14.04	1166200
2001-11-21	14.15	14.55	14.11	14.23	919000
2001-11-23	14.30	14.49	14.25	14.32	121600
2001-11-26	14.33	15.01	14.21	15.00	1458800
2001-11-27	14.99	15.30	14.59	15.12	827400
2001-11-28	15.20	15.24	14.56	14.79	1306400
2001-11-29	14.79	15.77	14.79	15.38	606200
2001-11-30	15.39	15.88	15.30	15.64	666000
2001-12-03	15.60	15.97	15.42	15.57	779600
2001-12-04	15.94	15.98	15.48	15.50	1540800
2001-12-05	15.60	16.39	15.48	16.12	2824400
2001-12-06	16.11	17.57	16.00	17.45	2213600
2001-12-07	16.85	17.40	16.83	16.86	1548800
2001-12-10	17.00	17.32	16.91	16.99	617200
2001-12-11	17.05	17.25	16.82	16.82	1123000
2001-12-12	16.98	17.31	16.83	17.10	734000
2001-12-13	16.98	17.86	16.76	17.79	1530000
2001-12-14	17.85	17.85	17.35	17.48	771000
2001-12-17	17.55	18.26	17.52	18.05	871000
2001-12-18	17.95	18.08	17.13	17.48	642800
2001-12-19	17.27	17.48	16.92	17.10	1361000
2001-12-20	17.03	17.38	16.54	17.18	770000
2001-12-21	17.10	18.00	17.05	17.77	1151800
2001-12-24	17.75	18.12	17.75	18.00	254600
2001-12-26	18.10	18.23	17.85	18.05	401200
2001-12-27	17.76	18.14	17.75	17.93	771000
2001-12-28	17.78	18.09	17.45	17.49	471000
2001-12-31	17.56	17.98	17.08	17.14	560800
2002-01-02	17.33	17.33	16.50	17.20	1143400
2002-01-03	17.20	17.70	17.04	17.25	525600
2002-01-04	17.25	17.53	17.20	17.43	397200
2002-01-07	17.30	17.43	16.85	16.85	661000
2002-01-08	16.81	17.75	16.63	17.15	727800
2002-01-09	17.15	17.46	16.65	16.72	577000
2002-01-10	16.63	17.04	16.40	17.04	405200
2002-01-11	17.02	17.12	16.35	16.35	379800
2002-01-14	16.07	16.79	15.85	16.09	1577000
2002-01-15	16.33	16.38	15.90	16.02	883400
2002-01-16	16.15	16.16	15.71	15.83	486800
2002-01-17	15.96	16.38	15.40	15.72	542200
2002-01-18	15.98	15.98	15.06	15.24	728600
2002-01-22	15.23	15.78	15.00	15.10	353800
2002-01-23	15.10	15.64	15.01	15.53	1506600
2002-01-24	15.50	16.08	15.50	15.93	472000
2002-01-25	15.99	16.04	15.60	15.73	563200
2002-01-28	15.74	15.94	15.65	15.88	421400
2002-01-29	16.13	16.23	15.93	16.13	623600
2002-01-30	16.24	17.25	15.70	17.08	1386200
2002-01-31	17.15	17.26	16.40	16.50	1118800
2002-02-01	17.90	18.55	17.62	18.54	3234400
2002-02-04	18.54	18.79	17.65	17.80	1610400
2002-02-05	17.70	18.43	17.15	18.18	1246200
2002-02-06	18.25	18.87	18.15	18.40	1162200
2002-02-07	18.45	18.70	17.88	17.94	671000
2002-02-08	18.24	18.25	17.56	18.00	471000
2002-02-11	18.03	18.58	17.98	18.58	745000
2002-02-12	18.45	18.59	18.13	18.50	653800
2002-02-13	18.45	18.85	18.08	18.21	486200
2002-02-14	18.31	18.47	18.11	18.16	680000
2002-02-15	18.30	18.30	17.57	17.70	716400
2002-02-19	18.05	18.06	16.80	17.19	853000
2002-02-20	17.28	18.31	17.23	18.30	818200
2002-02-21	18.25	18.45	17.55	17.55	631800
2002-02-22	17.73	18.33	17.43	18.32	553400
2002-02-25	18.35	18.59	17.87	18.53	716800
2002-02-26	18.50	19.49	18.45	19.00	1102200
2002-02-27	19.05	19.35	18.85	18.87	887000
2002-02-28	18.98	19.07	18.50	18.50	767800
2002-03-01	18.67	18.79	18.23	18.77	600000
2002-03-04	18.70	19.70	18.70	19.21	2176200
2002-03-05	19.43	19.70	18.81	18.81	1045800
2002-03-06	18.85	19.00	18.17	18.91	872200
2002-03-07	18.97	19.26	18.50	18.66	501600
2002-03-08	18.75	19.20	18.63	19.13	376800
2002-03-11	19.15	19.28	18.36	18.48	909200
2002-03-12	18.45	18.59	17.50	18.27	892400
2002-03-13	18.15	18.53	17.89	18.25	509600
2002-03-14	18.18	19.00	18.18	18.75	981600
2002-03-15	18.63	18.78	18.28	18.59	991800
2002-03-18	18.72	19.00	18.28	18.52	837000
2002-03-19	18.63	19.76	18.41	19.33	865800
2002-03-20	19.23	19.53	19.02	19.17	414800
2002-03-21	19.11	19.68	19.04	19.30	718000
2002-03-22	19.30	19.45	18.81	18.84	648000
2002-03-25	19.00	19.05	18.75	19.04	821800
2002-03-26	19.08	19.58	18.94	19.48	1145600
2002-03-27	19.51	20.11	19.51	19.98	1370800
2002-03-28	20.01	20.12	19.78	19.80	865200
2002-04-01	19.88	19.94	19.00	19.75	489400
2002-04-02	19.75	20.06	19.54	19.99	1775400
2002-04-03	20.05	20.30	19.30	19.56	1124800
2002-04-04	19.57	19.97	19.55	19.97	513000
2002-04-05	19.94	20.46	19.88	20.20	1087000
2002-04-08	20.22	20.75	19.96	20.69	928000
2002-04-09	20.75	21.00	20.65	20.70	587400
2002-04-10	20.77	21.31	20.63	20.85	1044600
2002-04-11	21.11	21.20	20.00	20.13	1469800
2002-04-12	20.40	20.72	19.94	20.67	1400800
2002-04-15	20.88	21.09	20.28	20.49	725000
2002-04-16	20.65	20.68	20.27	20.55	727000
2002-04-17	20.48	20.79	20.23	20.24	411600
2002-04-18	20.24	20.24	19.57	19.95	1280400
2002-04-19	19.80	20.75	19.73	20.38	2033000
2002-04-22	20.53	20.59	19.52	19.88	585000
2002-04-23	20.80	22.74	20.79	22.31	3906400
2002-04-24	22.29	22.72	21.81	22.38	1070600
2002-04-25	22.38	22.52	21.88	22.26	1113600
2002-04-26	22.35	22.48	22.05	22.20	572400
2002-04-29	22.24	22.33	21.74	21.77	461600
2002-04-30	21.83	22.68	21.74	22.48	1284600
2002-05-01	22.26	22.40	21.72	22.00	1195200
2002-05-02	22.01	22.45	22.01	22.40	915000
2002-05-03	22.68	22.93	22.05	22.07	1712800
2002-05-06	22.23	22.68	22.15	22.33	1116600
2002-05-07	22.44	22.69	22.18	22.36	743400
2002-05-08	22.45	22.60	22.23	22.53	1070600
2002-05-09	22.63	22.63	22.00	22.10	573000
2002-05-10	22.22	22.22	21.50	21.75	514800
2002-05-13	21.51	22.00	21.23	21.92	1025200
2002-05-14	21.97	22.90	21.92	22.54	1222200
2002-05-15	22.61	23.15	22.40	22.50	941200
2002-05-16	22.55	22.60	22.00	22.43	581800
2002-05-17	22.45	22.62	22.05	22.07	567400
2002-05-20	22.24	22.25	21.40	21.51	667600
2002-05-21	21.55	21.68	20.90	21.25	764600
2002-05-22	21.18	21.40	21.05	21.30	988200
2002-05-23	21.37	21.87	21.34	21.82	1293000
2002-05-24	21.88	21.92	21.49	21.83	525800
2002-05-28	21.86	22.15	21.39	21.75	1623400
2002-05-29	21.56	21.70	21.31	21.55	549000
2002-05-30	21.52	21.63	21.36	21.51	645000
2002-05-31	21.44	22.11	21.40	21.80	1030800
2002-06-03	21.95	22.29	21.74	22.06	1283600
2002-06-04	22.04	22.24	21.42	21.74	748800
2002-06-05	21.75	22.10	21.60	21.75	612400
2002-06-06	21.78	22.25	21.66	21.80	450000
2002-06-07	21.74	22.50	21.52	22.36	451400
2002-06-10	22.36	22.81	22.21	22.37	687600
2002-06-11	22.33	23.04	22.33	22.64	744400
2002-06-12	22.75	22.95	21.82	22.13	663400
2002-06-13	22.19	22.33	21.46	21.48	659000
2002-06-14	21.41	22.23	20.90	22.22	756800
2002-06-17	22.14	22.50	22.11	22.17	493200
2002-06-18	22.33	22.33	21.93	21.98	780400
2002-06-19	21.96	22.17	21.70	21.77	743400
2002-06-20	21.78	22.25	21.76	21.97	751400
2002-06-21	22.13	22.88	22.12	22.55	1147200
2002-06-24	22.63	23.53	22.50	23.08	2223800
2002-06-25	23.81	24.11	22.78	23.00	2736400
2002-06-26	22.50	22.68	22.13	22.54	1015600
2002-06-27	22.66	23.00	22.46	23.00	1390800
2002-06-28	22.95	23.33	22.09	22.50	3082200
2002-07-01	22.46	22.82	22.06	22.67	1248000
2002-07-02	22.80	22.82	21.40	21.70	1265400
2002-07-03	21.40	21.65	20.12	21.09	1838200
2002-07-05	21.03	21.85	20.96	21.85	327400
2002-07-08	21.83	21.88	20.88	21.12	1246600
2002-07-09	21.10	21.82	21.03	21.48	1016200
2002-07-10	21.70	21.85	20.25	20.34	671800
2002-07-11	20.20	20.83	18.68	19.99	1468200
2002-07-12	19.78	20.03	19.06	19.44	1302200
2002-07-15	19.10	19.48	18.05	19.00	1576000
2002-07-16	18.60	19.56	17.59	17.90	2023000
2002-07-17	17.80	18.26	17.59	17.91	2133600
2002-07-18	17.70	18.41	17.70	18.32	1557200
2002-07-19	18.14	18.15	17.53	17.60	1313200
2002-07-22	17.18	17.50	16.51	16.63	1185600
2002-07-23	17.96	19.74	17.93	19.05	4864400
2002-07-24	18.88	20.25	18.63	19.89	2703000
2002-07-25	20.00	21.03	19.71	20.80	1988800
2002-07-26	20.88	21.23	20.30	21.17	1660600
2002-07-29	21.43	22.48	21.29	22.25	1536600
2002-07-30	22.25	22.52	21.55	22.12	1474400
2002-07-31	22.17	22.49	21.50	22.07	1664600
2002-08-01	21.95	22.75	21.66	22.38	1447600
2002-08-02	22.42	22.43	20.88	21.47	1395200
2002-08-05	21.39	21.40	20.45	20.68	1765600
2002-08-06	20.80	21.54	20.78	20.98	1471000
2002-08-07	21.13	21.48	20.53	21.31	1460200
2002-08-08	21.15	21.99	20.81	21.93	860600
2002-08-09	21.84	22.73	21.50	22.05	1161800
2002-08-12	22.05	22.05	21.29	21.90	930600
2002-08-13	21.85	22.45	21.62	21.68	1026600
2002-08-14	21.73	22.18	21.11	22.18	749400
2002-08-15	22.30	23.57	22.13	23.50	1553000
2002-08-16	23.40	23.97	22.97	23.11	1024000
2002-08-19	23.80	23.91	22.65	23.30	1330600
2002-08-20	23.48	23.62	22.80	23.16	607000
2002-08-21	23.30	23.55	22.70	22.99	1615600
2002-08-22	22.89	23.10	22.45	22.85	1390800
2002-08-23	22.85	23.00	22.20	22.30	493200
2002-08-26	22.66	22.84	21.91	22.30	854000
2002-08-27	22.16	22.19	20.71	20.98	2643800
2002-08-28	21.08	21.73	20.63	20.78	1396400
2002-08-29	20.83	22.70	20.73	22.52	1608000
2002-08-30	22.55	22.85	22.23	22.30	1544400
2002-09-03	22.27	22.50	21.84	22.13	1001400
2002-09-04	22.03	23.11	22.01	23.00	1472200
2002-09-05	22.65	22.81	22.26	22.51	805600
2002-09-06	22.54	22.81	22.29	22.72	1886200
2002-09-09	22.83	23.29	22.64	23.24	1259800
2002-09-10	23.27	23.68	22.93	23.50	968400
2002-09-11	23.52	23.77	22.96	23.09	1084200
2002-09-12	23.03	23.05	22.25	22.32	1020600
2002-09-13	22.30	22.58	22.00	22.50	686400
2002-09-16	22.50	22.66	22.25	22.43	534400
2002-09-17	22.50	22.89	22.05	22.32	1051000
2002-09-18	22.20	23.12	22.08	22.81	814600
2002-09-19	22.73	22.90	22.33	22.42	750000
2002-09-20	22.50	22.85	22.19	22.85	930800
2002-09-23	22.85	22.85	22.43	22.53	834000
2002-09-24	22.37	22.87	22.28	22.72	736400
2002-09-25	22.75	23.32	22.09	23.10	1271200
2002-09-26	23.19	23.95	23.16	23.94	1378800
2002-09-27	23.93	24.33	23.23	23.37	1540000
2002-09-30	23.43	24.23	22.76	24.00	1266400
2002-10-01	24.85	25.55	24.47	25.52	22605000
2002-10-02	25.30	25.38	24.75	24.78	5951600
2002-10-03	24.75	24.79	24.13	24.17	2218200
2002-10-04	23.75	23.75	20.88	22.75	7971400
2002-10-07	22.68	23.43	22.68	22.92	2045600
2002-10-08	23.21	23.71	22.92	23.48	2183200
2002-10-09	23.40	23.69	23.00	23.13	1146000
2002-10-10	23.15	24.08	22.58	23.89	1774800
2002-10-11	24.28	25.00	23.95	24.05	2482600
2002-10-14	24.00	24.87	23.83	24.60	1065600
2002-10-15	24.63	25.42	24.63	24.90	2828000
2002-10-16	24.62	25.25	24.53	25.24	1537000
2002-10-17	25.48	25.93	25.28	25.49	1724200
2002-10-18	25.50	25.50	24.93	24.99	1618200
2002-10-21	25.05	26.25	25.05	26.20	1957200
2002-10-22	21.70	22.20	20.70	22.00	18340000
2002-10-23	21.68	22.36	21.68	22.31	3126800
2002-10-24	22.43	22.63	22.25	22.53	2593800
2002-10-25	22.50	23.11	22.45	23.10	1326000
2002-10-28	23.16	23.48	22.24	22.80	2544800
2002-10-29	22.78	22.79	21.92	22.06	1987800
2002-10-30	22.48	23.15	21.18	21.35	4154000
2002-10-31	21.40	21.83	19.20	20.06	5396200
2002-11-01	20.35	21.30	19.77	21.24	2261200
2002-11-04	21.45	21.53	18.78	19.66	4377200
2002-11-05	19.63	20.30	19.57	19.98	2955600
2002-11-06	20.25	20.98	19.92	20.80	2009400
2002-11-07	20.80	21.13	20.30	21.01	1465600
2002-11-08	20.99	21.50	20.52	21.21	1186800
2002-11-11	21.40	21.40	20.49	20.77	1147400
2002-11-12	20.76	21.38	20.53	20.84	1405400
2002-11-13	20.85	22.10	20.61	21.71	1708600
2002-11-14	21.75	22.23	21.39	21.62	888800
2002-11-15	21.63	21.66	21.14	21.38	1166400
2002-11-18	21.38	21.70	20.88	20.93	1255400
2002-11-19	20.84	21.20	20.43	20.78	964400
2002-11-20	20.76	21.05	20.15	20.45	1951200
2002-11-21	20.41	20.72	20.11	20.25	2463400
2002-11-22	20.21	20.23	19.72	19.96	1612000
2002-11-25	19.93	20.20	19.37	19.59	2001000
2002-11-26	19.57	19.85	19.02	19.02	2106000
2002-11-27	19.03	19.58	19.03	19.44	2126000
2002-11-29	19.49	19.50	19.26	19.46	455800
2002-12-02	19.48	19.83	18.62	19.06	1963600
2002-12-03	18.74	18.97	18.40	18.68	2137000
2002-12-04	18.63	20.03	18.56	19.93	2282200
2002-12-05	20.00	20.01	19.18	19.25	1569800
2002-12-06	19.26	19.84	19.25	19.66	2801600
2002-12-09	19.65	20.04	19.42	19.44	2260400
2002-12-10	19.80	20.13	19.66	19.85	1823400
2002-12-11	19.83	20.12	19.63	20.02	1273200
2002-12-12	20.08	20.67	19.99	20.43	1851000
2002-12-13	20.38	20.38	19.30	19.42	1606200
2002-12-16	19.40	19.60	18.94	19.48	1887800
2002-12-17	19.47	19.47	18.91	19.03	1097800
2002-12-18	19.25	19.85	19.24	19.50	2772800
2002-12-19	19.47	20.10	19.30	19.42	1374400
2002-12-20	19.40	19.94	19.40	19.90	1273000
2002-12-23	19.94	20.13	19.73	20.12	1894600
2002-12-24	20.17	20.45	20.08	20.17	402400
2002-12-26	20.20	20.49	20.10	20.18	663800
2002-12-27	20.20	20.41	19.89	20.23	785600
2002-12-30	20.37	20.48	20.04	20.15	1144200
2002-12-31	20.13	20.50	19.94	20.00	1304200
2003-01-02	20.00	20.51	20.00	20.50	1326200
2003-01-03	20.26	21.05	20.25	20.79	1446200
2003-01-06	20.78	21.17	20.78	21.00	1961600
2003-01-07	20.99	21.05	20.60	20.68	991800
2003-01-08	20.65	20.67	19.74	19.75	1761400
2003-01-09	19.79	20.22	19.75	20.03	1462200
2003-01-10	20.03	20.06	19.85	19.98	752200
2003-01-13	20.01	20.70	20.00	20.53	1433800
2003-01-14	20.72	21.01	20.63	20.88	1346800
2003-01-15	20.88	20.95	20.71	20.84	725600
2003-01-16	20.71	20.94	19.99	20.11	1091400
2003-01-17	20.08	20.08	19.43	19.54	1740000
2003-01-21	19.63	19.82	18.95	19.13	953600
2003-01-22	19.13	19.54	18.98	19.14	1172800
2003-01-23	19.18	19.83	19.18	19.34	1028200
2003-01-24	19.30	19.72	19.08	19.08	1128000
2003-01-27	19.10	19.77	19.03	19.63	1167200
2003-01-28	19.73	20.45	19.63	20.06	2290400
2003-01-29	21.49	23.29	21.46	23.22	9975000
2003-01-30	23.16	23.85	22.91	23.31	4713400
2003-01-31	23.24	23.66	23.00	23.45	1505800
2003-02-03	23.55	23.81	23.30	23.42	1541600
2003-02-04	23.41	23.74	23.23	23.46	1612800
2003-02-05	23.45	23.88	23.42	23.57	1378400
2003-02-06	23.56	23.81	23.20	23.70	1512000
2003-02-07	23.72	23.99	23.53	23.65	1320800
2003-02-10	23.66	23.90	23.03	23.58	1348800
2003-02-11	23.59	23.99	23.20	23.43	2967600
2003-02-12	23.43	23.53	22.60	22.69	1734200
2003-02-13	22.68	22.97	22.61	22.96	2603600
2003-02-14	23.01	23.16	22.58	22.78	1948200
2003-02-18	22.84	23.33	22.73	23.32	990400
2003-02-19	23.17	23.18	22.38	22.53	1044200
2003-02-20	22.40	22.96	22.34	22.85	1154200
2003-02-21	22.93	23.50	22.71	23.42	939000
2003-02-24	23.50	23.57	23.01	23.03	544800
2003-02-25	22.98	22.99	22.61	22.84	634000
2003-02-26	22.90	23.13	22.63	22.75	891800
2003-02-27	22.60	23.03	22.60	22.93	656400
2003-02-28	23.11	23.38	22.88	23.25	841200
2003-03-03	23.37	23.64	23.17	23.31	1117600
2003-03-04	23.18	23.91	23.16	23.42	1163800
2003-03-05	23.42	23.97	23.42	23.89	1001000
2003-03-06	23.83	23.92	23.34	23.47	1227400
2003-03-07	23.35	23.90	23.03	23.86	2138200
2003-03-10	23.81	23.91	23.21	23.43	713200
2003-03-11	23.15	23.63	22.86	23.34	991600
2003-03-12	23.20	23.36	22.90	23.11	798200
2003-03-13	23.21	23.77	23.11	23.77	1209000
2003-03-14	23.81	24.02	23.55	24.00	1441000
2003-03-17	23.74	24.81	23.71	24.63	1564600
2003-03-18	24.64	24.70	24.07	24.27	1397400
2003-03-19	24.05	24.76	24.03	24.47	1220200
2003-03-20	24.45	25.23	24.38	25.11	1382600
2003-03-21	25.20	25.73	25.16	25.51	1724600
2003-03-24	25.13	25.23	24.40	24.64	1578400
2003-03-25	24.55	25.68	23.85	25.37	1465800
2003-03-26	25.42	25.78	25.14	25.49	1272200
2003-03-27	24.13	25.17	24.04	24.70	3182800
2003-03-28	24.70	25.50	24.40	24.56	1663400
2003-03-31	24.58	24.72	23.79	24.46	1835800
2003-04-01	24.53	25.35	24.53	25.30	2097200
2003-04-02	25.48	26.30	25.43	25.68	1269200
2003-04-03	25.70	25.91	25.44	25.68	1058000
2003-04-04	25.61	25.72	24.92	25.23	952600
2003-04-07	25.15	25.80	25.08	25.13	1178600
2003-04-08	25.33	25.36	24.74	24.88	652000
2003-04-09	24.88	25.43	24.88	25.27	1101200
2003-04-10	25.25	25.47	25.05	25.36	1015800
2003-04-11	25.40	26.04	25.26	25.93	1229600
2003-04-14	25.53	26.83	25.46	26.57	1392000
2003-04-15	26.57	27.12	26.29	26.95	2028200
2003-04-16	27.06	27.15	25.49	25.83	2049800
2003-04-17	25.86	26.72	25.78	26.50	1326600
2003-04-21	26.58	26.58	25.91	26.08	752000
2003-04-22	26.15	26.46	26.01	26.36	859400
2003-04-23	27.48	29.37	27.30	28.97	7012000
2003-04-24	28.75	29.19	28.40	28.95	2097200
2003-04-25	29.02	29.10	27.96	28.05	1606800
2003-04-28	28.07	29.37	27.90	29.30	3070200
2003-04-29	29.34	29.54	29.00	29.41	1834600
2003-04-30	29.63	30.15	29.19	30.01	1646800
2003-05-01	29.91	30.08	29.52	29.65	1148800
2003-05-02	29.77	30.45	29.55	30.26	1493600
2003-05-05	30.33	31.00	30.32	30.57	1693000
2003-05-06	30.75	30.82	30.16	30.28	1640200
2003-05-07	30.28	30.37	30.00	30.20	1184200
2003-05-08	30.03	30.23	29.81	30.05	1085800
2003-05-09	30.01	30.65	30.01	30.40	975600
2003-05-12	30.48	31.22	30.23	31.10	1241000
2003-05-13	30.98	31.00	30.65	30.82	1755400
2003-05-14	30.80	30.80	30.42	30.56	1075200
2003-05-15	30.49	30.79	30.48	30.56	1201600
2003-05-16	30.42	30.63	30.13	30.27	947600
2003-05-19	30.08	30.13	29.15	29.35	1648800
2003-05-20	29.32	29.38	28.76	28.91	1799600
2003-05-21	28.92	29.39	28.62	29.32	1251400
2003-05-22	29.27	29.83	28.96	28.98	1526600
2003-05-23	28.91	28.95	28.51	28.70	1099800
2003-05-27	28.75	29.70	28.51	29.63	1068000
2003-05-28	29.57	30.30	29.57	29.94	914600
2003-05-29	29.92	30.56	29.90	30.14	1496000
2003-05-30	30.15	30.72	30.15	30.70	951400
2003-06-02	30.89	31.05	30.30	30.34	1174200
2003-06-03	30.49	30.67	30.15	30.22	1040000
2003-06-04	30.25	31.33	30.18	31.25	1527800
2003-06-05	31.20	32.54	31.00	32.41	2381400
2003-06-06	32.50	32.84	31.16	31.40	1403200
2003-06-09	31.40	31.42	30.41	30.50	1084000
2003-06-10	30.48	30.82	30.40	30.61	1074200
2003-06-11	30.60	30.77	30.35	30.56	1425400
2003-06-12	30.46	30.66	30.23	30.29	1074200
2003-06-13	30.39	30.45	29.98	30.25	946200
2003-06-16	30.50	32.97	30.31	32.80	4816600
2003-06-17	32.91	33.52	32.41	33.35	2687800
2003-06-18	33.26	34.66	33.15	34.66	2040400
2003-06-19	34.66	34.67	33.04	33.46	1914200
2003-06-20	33.79	33.86	33.25	33.32	1269600
2003-06-23	32.87	32.88	31.68	32.11	3600600
2003-06-24	32.12	32.66	32.01	32.18	1477000
2003-06-25	32.27	33.00	31.92	32.65	2153200
2003-06-26	32.64	33.43	32.63	33.27	1690400
2003-06-27	33.21	34.13	33.13	33.87	1906400
2003-06-30	34.11	34.41	33.87	34.15	1716000
2003-07-01	34.18	35.74	34.08	35.73	2034400
2003-07-02	35.79	36.62	35.45	36.60	3101600
2003-07-03	36.42	36.91	36.15	36.39	1035000
2003-07-07	36.56	36.76	36.31	36.71	1060200
2003-07-08	36.68	37.54	36.58	37.30	1053200
2003-07-09	37.30	37.91	37.21	37.52	1348400
2003-07-10	37.20	37.89	37.20	37.76	2095200
2003-07-11	37.83	38.79	37.79	38.51	1453200
2003-07-14	38.70	39.49	38.57	38.83	1502400
2003-07-15	39.13	39.37	37.66	38.22	2285800
2003-07-16	38.23	38.50	37.19	37.28	1314600
2003-07-17	37.27	37.54	36.06	36.61	1935600
2003-07-18	36.65	37.94	36.51	37.71	921400
2003-07-21	37.66	37.71	37.13	37.16	1163800
2003-07-22	36.48	36.67	36.04	36.49	2617000
2003-07-23	40.10	41.37	39.44	41.06	8689400
2003-07-24	41.31	43.44	41.13	42.31	3819000
2003-07-25	42.80	42.84	40.82	41.10	2943600
2003-07-28	41.05	42.15	41.03	41.30	2075200
2003-07-29	41.45	42.13	41.00	41.63	1758400
2003-07-30	41.70	42.12	41.31	41.78	730400
2003-07-31	42.04	42.17	41.41	41.57	838200
2003-08-01	41.55	42.00	40.83	41.90	1013400
2003-08-04	41.95	42.28	41.20	41.99	948400
2003-08-05	41.88	41.94	41.11	41.37	917000
2003-08-06	41.40	41.40	40.26	41.03	1358200
2003-08-07	40.93	41.90	40.40	41.75	1186400
2003-08-08	41.81	42.12	41.68	42.00	1011800
2003-08-11	42.05	42.60	41.63	42.51	1002000
2003-08-12	42.71	43.07	41.88	43.05	1282000
2003-08-13	43.09	44.24	43.03	44.23	2030200
2003-08-14	44.25	44.85	44.04	44.26	1189000
2003-08-15	44.38	44.78	43.62	44.10	469400
2003-08-18	44.33	46.14	44.20	45.78	1611200
2003-08-19	46.27	46.36	45.46	46.35	2149400
2003-08-20	45.92	46.38	45.75	46.27	1159800
2003-08-21	46.37	46.98	46.06	46.50	1232400
2003-08-22	46.75	46.79	45.02	45.09	1347000
2003-08-25	45.05	45.07	43.52	43.91	1086400
2003-08-26	43.62	44.84	43.22	44.53	1032500
2003-08-27	43.31	43.55	42.44	43.01	1567600
2003-08-28	42.57	45.78	42.57	45.45	1491300
2003-08-29	45.65	45.95	44.76	45.04	702700
2003-09-02	45.13	45.65	44.75	45.29	866100
2003-09-03	45.80	46.10	45.15	45.23	1018600
2003-09-04	45.13	45.67	45.00	45.15	782600
2003-09-05	45.28	45.37	43.57	43.99	1256400
2003-09-08	44.28	44.55	43.61	44.20	629300
2003-09-09	44.79	44.88	44.00	44.56	491200
2003-09-10	44.40	44.84	44.17	44.19	575900
2003-09-11	44.59	45.30	44.25	45.28	804800
2003-09-12	45.26	47.97	45.14	47.96	1566800
2003-09-15	48.50	48.80	47.50	47.84	1028600
2003-09-16	48.13	49.29	47.91	49.10	1709100
2003-09-17	49.48	50.25	49.23	50.00	1207300
2003-09-18	50.41	50.46	49.38	49.70	980900
2003-09-19	49.70	50.00	48.42	48.78	1811600
2003-09-22	48.16	48.73	47.65	48.59	1120800
2003-09-23	49.07	49.45	47.31	48.00	1118500
2003-09-24	48.10	48.73	47.31	47.75	894600
2003-09-25	47.61	48.05	46.83	47.08	611400
2003-09-26	46.80	47.60	45.78	46.06	905100
2003-09-29	46.27	46.50	45.70	46.09	656200
2003-09-30	46.03	46.10	44.79	45.31	942800
2003-10-01	45.59	47.78	45.44	47.72	940800
2003-10-02	48.27	48.47	46.76	47.59	782700
2003-10-03	48.48	48.73	47.99	48.25	518300
2003-10-06	48.28	49.44	48.19	49.40	523600
2003-10-07	48.40	49.50	47.68	48.95	1030900
2003-10-08	49.13	49.62	47.08	47.83	1054900
2003-10-09	48.30	48.81	46.80	47.38	866400
2003-10-10	48.06	48.26	47.67	47.80	505600
2003-10-13	48.08	48.25	47.57	47.63	391800
2003-10-14	47.70	47.75	45.87	46.10	1522000
2003-10-15	46.24	46.31	42.30	43.15	5398600
2003-10-16	43.50	44.70	42.90	43.10	2500800
2003-10-17	42.65	44.58	42.52	43.17	1274300
2003-10-20	42.68	44.42	42.64	43.93	1423500
2003-10-21	44.54	46.40	44.42	46.15	2031400
2003-10-22	48.66	51.88	48.25	49.50	7241200
2003-10-23	49.92	52.10	49.02	51.68	2467900
2003-10-24	51.68	52.43	50.63	52.35	1383000
2003-10-27	52.59	53.00	51.08	52.14	2512000
2003-10-28	51.83	52.96	51.56	52.16	1446300
2003-10-29	53.24	55.30	52.55	55.11	2367700
2003-10-30	56.19	56.20	54.69	54.70	1930800
2003-10-31	54.61	54.63	53.06	53.55	1297500
2003-11-03	54.03	55.12	53.79	54.95	863500
2003-11-04	54.61	55.25	53.68	54.22	1363500
2003-11-05	54.32	54.97	53.60	54.71	877200
2003-11-06	54.94	55.27	54.28	54.75	916400
2003-11-07	54.74	55.09	54.04	54.13	732700
2003-11-10	54.70	54.75	52.54	52.69	1100500
2003-11-11	53.20	53.39	51.14	51.64	1649900
2003-11-12	51.55	53.00	51.45	52.99	1424200
2003-11-13	52.61	53.00	52.33	52.33	1202400
2003-11-14	53.72	54.60	52.70	52.91	997200
2003-11-17	49.35	49.75	42.56	45.81	14539400
2003-11-18	47.64	48.36	46.81	47.35	5898100
2003-11-19	48.74	50.23	47.61	49.42	2902300
2003-11-20	49.70	49.94	48.30	48.80	1576400
2003-11-21	48.71	49.60	48.71	49.42	919700
2003-11-24	49.75	52.12	49.70	52.06	1709900
2003-11-25	52.14	52.29	49.99	50.45	2543100
2003-11-26	51.22	51.50	49.80	50.59	895500
2003-11-28	50.79	51.41	50.41	51.28	234500
2003-12-01	51.42	54.05	51.30	53.84	1666500
2003-12-02	53.87	54.84	53.76	54.76	948200
2003-12-03	54.60	55.64	39.20	39.48	18318200
2003-12-04	43.79	44.09	31.50	36.54	50803900
2003-12-05	36.77	39.33	33.00	38.45	22939500
2003-12-08	38.04	39.83	38.03	39.17	5851800
2003-12-09	39.34	39.87	37.62	37.86	3564900
2003-12-10	38.22	38.75	36.51	38.43	3500700
2003-12-11	38.25	40.60	38.14	40.35	3562700
2003-12-12	40.80	41.80	39.80	40.27	3505200
2003-12-15	40.90	41.17	36.98	37.62	7391900
2003-12-16	37.55	38.50	37.20	37.45	2704200
2003-12-17	37.49	38.12	36.30	37.85	2081000
2003-12-18	37.79	38.98	37.29	37.58	2021600
2003-12-19	37.01	38.17	36.40	36.78	4811000
2003-12-22	37.04	37.19	36.22	36.90	1489500
2003-12-23	36.89	38.19	36.30	37.99	2235400
2003-12-24	37.89	38.60	37.75	38.50	830200
2003-12-26	38.65	38.98	38.48	38.50	1031500
2003-12-29	38.30	40.66	38.26	40.40	2117900
2003-12-30	40.02	40.14	39.32	39.91	1770400
2003-12-31	40.09	40.83	39.99	40.25	1337000
2004-01-02	39.79	42.07	39.75	41.72	3818800
2004-01-05	41.80	43.10	41.46	42.62	2487500
2004-01-06	42.54	45.46	42.41	44.95	4667300
2004-01-07	44.94	47.00	44.36	46.56	3022100
2004-01-08	47.19	48.00	44.79	46.33	3472500
2004-01-09	45.21	47.75	45.21	47.15	1720800
2004-01-12	47.80	49.83	47.42	49.67	1979800
2004-01-13	49.97	50.28	48.63	49.01	2598800
2004-01-14	49.12	49.74	48.21	48.80	1545100
2004-01-15	48.50	49.27	47.78	48.59	1264900
2004-01-16	48.39	49.30	48.25	48.45	1124100
2004-01-20	48.72	51.00	48.50	50.93	1682100
2004-01-21	50.50	51.54	50.01	50.46	1440200
2004-01-22	50.74	50.86	49.58	49.65	1136800
2004-01-23	49.65	51.31	49.65	50.90	1176500
2004-01-26	50.50	51.40	50.40	51.12	710000
2004-01-27	51.25	51.73	50.18	50.48	1594300
2004-01-28	49.74	49.75	46.63	47.10	3875900
2004-01-29	47.78	51.00	45.70	49.50	4953800
2004-01-30	50.05	50.92	47.99	50.36	2305800
2004-02-02	50.57	51.61	49.70	50.65	1504500
2004-02-03	50.56	50.63	48.50	48.59	2710100
2004-02-04	48.89	53.50	48.33	52.00	4702500
2004-02-05	51.78	53.30	51.75	51.95	1652200
2004-02-06	51.85	53.28	51.59	53.15	1568400
2004-02-09	52.01	53.60	51.91	53.25	1137500
2004-02-10	53.30	55.29	53.00	54.48	2000100
2004-02-11	54.06	54.47	53.66	54.25	1509000
2004-02-12	53.70	54.68	53.51	53.79	909300
2004-02-13	53.81	54.73	52.41	52.41	925300
2004-02-17	52.99	53.39	51.76	52.03	835200
2004-02-18	51.76	52.70	51.69	52.50	732400
2004-02-19	52.80	53.35	52.11	52.11	879300
2004-02-20	52.16	52.76	51.50	52.38	851600
2004-02-23	52.39	52.65	50.86	51.00	1231500
2004-02-24	50.99	52.24	50.75	51.46	1222000
2004-02-25	51.20	51.29	47.17	48.80	6169500
2004-02-26	48.77	50.25	47.65	49.20	2700800
2004-02-27	48.93	50.12	48.93	49.83	1353600
2004-03-01	50.18	51.24	49.73	50.75	1532600
2004-03-02	50.49	50.79	49.89	50.45	1886800
2004-03-03	50.25	51.13	49.14	50.21	1025500
2004-03-04	50.22	51.80	49.94	51.35	1536500
2004-03-05	51.11	52.79	50.67	52.17	1273000
2004-03-08	52.10	52.86	51.13	51.29	984200
2004-03-09	51.16	51.16	48.85	49.23	1690100
2004-03-10	49.11	49.25	47.26	47.50	2281200
2004-03-11	47.10	47.49	45.12	46.43	3860600
2004-03-12	46.50	48.49	45.11	46.47	4596100
2004-03-15	46.06	48.09	46.00	46.68	1455100
2004-03-16	47.74	48.57	47.20	48.36	1585700
2004-03-17	48.24	48.84	48.01	48.56	1096200
2004-03-18	48.55	48.55	47.66	48.03	1597100
2004-03-19	46.14	48.21	46.00	47.66	1317500
2004-03-22	47.24	47.52	46.55	47.07	1080700
2004-03-23	47.62	49.60	47.48	49.00	1690900
2004-03-24	49.11	51.43	48.74	50.66	1791000
2004-03-25	51.24	54.32	51.17	53.21	3006200
2004-03-26	53.42	55.56	53.31	55.16	2542400
2004-03-29	55.75	58.69	55.33	57.59	3585700
2004-03-30	57.22	57.73	56.40	56.83	1713300
2004-03-31	56.75	57.36	56.07	56.55	1290600
2004-04-01	56.79	58.39	56.55	58.27	2205500
2004-04-02	58.92	59.79	58.33	59.57	1894100
2004-04-05	59.38	59.94	58.82	59.76	1374500
2004-04-06	59.40	59.66	57.27	57.61	2149700
2004-04-07	58.70	59.13	57.75	58.60	1641600
2004-04-08	58.95	59.95	57.77	57.90	1134500
2004-04-12	57.95	59.41	57.43	59.20	749300
2004-04-13	59.63	60.12	59.10	59.82	1420000
2004-04-14	59.46	62.54	59.24	61.52	2908500
2004-04-15	61.75	62.85	61.01	62.63	1718100
2004-04-16	62.83	64.36	61.90	62.31	2422100
2004-04-19	62.24	64.57	61.45	64.12	1391600
2004-04-20	64.08	64.74	61.56	62.50	2691400
2004-04-21	66.72	70.91	65.06	70.66	7574200
2004-04-22	69.64	70.78	69.22	69.94	2697000
2004-04-23	68.95	69.18	66.69	67.58	3396100
2004-04-26	67.58	69.12	66.98	68.23	1997600
2004-04-27	68.40	68.57	65.13	65.59	1940700
2004-04-28	63.77	65.50	63.16	64.32	2130800
2004-04-29	64.12	65.79	63.39	64.03	1202800
2004-04-30	64.68	65.23	63.70	63.98	1252100
2004-05-03	63.70	68.25	63.25	67.85	3695900
2004-05-04	67.70	68.49	66.80	67.49	1710300
2004-05-05	67.33	68.97	66.55	68.80	1132400
2004-05-06	68.00	69.90	67.82	69.38	1209500
2004-05-07	68.67	69.78	66.72	66.87	1183900
2004-05-10	66.20	66.33	61.94	63.26	2609200
2004-05-11	64.67	65.32	62.55	64.54	2310400
2004-05-12	64.53	64.90	61.52	63.66	2220500
2004-05-13	63.35	65.94	63.25	65.22	1498200
2004-05-14	65.41	65.76	64.13	64.26	1015800
2004-05-17	63.16	63.75	62.22	62.67	1400100
2004-05-18	63.25	64.11	63.14	64.11	960500
2004-05-19	64.38	65.26	63.73	63.73	1794800
2004-05-20	63.98	64.03	61.97	62.09	1637000
2004-05-21	62.31	62.91	61.52	62.56	1284700
2004-05-24	58.71	63.00	58.45	62.29	2500000
2004-05-25	62.58	65.28	61.50	65.07	1989400
2004-05-26	64.73	65.70	64.50	64.94	918100
2004-05-27	64.47	66.79	64.36	66.41	1630800
2004-05-28	66.72	67.97	65.89	67.97	2591300
2004-06-01	67.50	67.99	66.30	67.08	1272900
2004-06-02	67.64	67.80	66.34	66.64	1295600
2004-06-03	66.59	66.66	65.05	65.05	796000
2004-06-04	65.68	67.00	65.30	66.25	1292300
2004-06-07	66.66	68.50	66.33	68.24	1161100
2004-06-08	67.78	69.67	67.52	69.27	1362400
2004-06-09	68.67	70.09	68.67	69.10	1862400
2004-06-10	69.21	70.78	69.17	69.98	1796600
2004-06-14	69.85	70.00	66.57	67.20	1857400
2004-06-15	68.30	68.81	67.69	68.04	1230400
2004-06-16	68.62	69.97	68.00	69.52	1196700
2004-06-17	69.24	69.74	65.06	67.03	5341100
2004-06-18	56.54	63.02	55.15	56.24	31588000
2004-06-21	57.00	57.00	53.78	56.19	9775200
2004-06-22	56.58	59.34	55.31	58.58	5895300
2004-06-23	49.77	50.85	43.18	44.11	29841900
2004-06-24	41.94	46.46	40.85	44.75	21976000
2004-06-25	44.74	46.65	44.67	44.97	6562200
2004-06-28	45.10	47.75	44.90	46.88	5455200
2004-06-29	46.73	48.25	43.76	44.45	7844400
2004-06-30	43.61	46.00	43.32	45.56	5189400
2004-07-01	45.75	46.50	44.84	45.00	2223600
2004-07-02	43.41	43.55	41.74	42.25	5474900
2004-07-06	41.76	42.86	41.40	42.06	2478500
2004-07-07	42.25	44.23	41.95	43.85	3255500
2004-07-08	43.30	46.24	43.28	44.85	2546800
2004-07-09	45.60	45.99	44.27	44.89	1325400
2004-07-12	45.00	45.67	43.56	44.24	2599000
2004-07-13	44.52	44.83	43.60	44.08	1504600
2004-07-14	44.08	44.38	42.91	44.05	2091400
2004-07-15	44.11	44.54	43.55	44.11	2127900
2004-07-16	44.36	44.81	41.99	42.25	2250000
2004-07-19	42.08	42.61	40.58	41.45	2639000
2004-07-20	41.09	43.46	39.04	43.15	3356100
2004-07-21	43.35	44.80	41.36	41.88	5485000
2004-07-22	41.78	43.21	41.43	42.98	1779100
2004-07-23	42.37	43.89	42.29	42.50	1778800
2004-07-26	41.00	43.90	39.72	42.58	6200700
2004-07-27	42.88	45.10	42.25	44.50	3403200
2004-07-28	39.54	39.62	32.65	33.63	38202900
2004-07-29	34.24	34.55	32.73	34.55	7219700
2004-07-30	34.21	34.94	33.51	33.81	3787700
2004-08-02	28.97	30.30	28.50	29.60	18755900
2004-08-03	30.45	30.47	29.30	29.43	10300200
2004-08-04	29.52	30.14	28.10	28.26	4864500
2004-08-05	28.44	28.79	27.30	27.31	2888200
2004-08-06	27.73	29.23	26.89	28.48	5940200
2004-08-09	28.01	29.38	27.95	28.83	2411300
2004-08-10	28.49	29.94	28.37	29.02	2833900
2004-08-11	28.75	31.14	28.61	30.79	5026300
2004-08-12	30.75	33.85	30.55	33.00	9636500
2004-08-13	32.80	33.00	31.59	31.99	2439900
2004-08-16	31.37	31.94	31.00	31.52	1748200
2004-08-17	32.08	32.33	31.54	31.83	1295600
2004-08-18	31.29	31.39	29.75	30.86	5840200
2004-08-19	30.78	31.13	29.87	30.26	2417000
2004-08-20	30.25	31.75	29.99	30.97	1652700
2004-08-23	31.42	31.91	30.29	30.49	2009000
2004-08-24	30.74	31.10	30.27	30.50	1480000
2004-08-25	30.50	31.39	30.45	31.01	1449900
2004-08-26	27.82	31.12	27.81	30.94	12237300
2004-08-27	31.00	32.49	30.57	31.05	2820100
2004-08-30	30.75	31.16	30.48	30.62	925000
2004-08-31	30.50	31.01	30.29	30.84	1106400
2004-09-01	31.35	32.94	30.86	32.55	3180200
2004-09-02	31.70	35.22	31.55	34.51	4725800
2004-09-03	34.57	35.29	34.43	34.51	1402100
2004-09-07	34.90	35.16	33.38	34.70	2271100
2004-09-08	34.75	35.73	33.52	34.03	2101000
2004-09-09	34.12	34.69	33.64	34.15	1189600
2004-09-10	34.22	34.91	33.51	34.48	1745400
2004-09-13	34.25	35.63	34.00	34.68	2088300
2004-09-14	34.28	34.50	33.36	33.74	2201700
2004-09-15	33.55	33.68	31.61	31.97	3289500
2004-09-16	31.99	32.75	31.45	31.63	1793300
2004-09-17	31.69	32.36	30.13	30.50	2904400
2004-09-20	29.30	30.05	28.88	29.54	2847800
2004-09-21	29.50	29.57	28.69	28.83	2370100
2004-09-22	29.90	31.27	28.64	28.98	5678800
2004-09-23	29.06	29.18	28.03	28.21	2023300
2004-09-24	28.43	29.00	27.89	28.65	2465700
2004-09-27	28.40	28.55	27.51	27.77	2288700
2004-09-28	27.86	28.09	27.25	27.90	1858200
2004-09-29	28.21	30.05	28.06	29.02	4761600
2004-09-30	29.11	29.23	28.31	28.43	1779500
2004-10-01	29.03	29.80	28.61	29.58	1767200
2004-10-04	29.10	29.14	27.50	27.84	4052300
2004-10-05	27.92	28.35	27.65	28.08	2011100
2004-10-06	27.95	28.18	27.15	27.50	1968300
2004-10-07	27.20	27.74	26.32	26.84	2393200
2004-10-08	26.66	27.20	26.32	26.75	1335400
2004-10-11	26.89	27.48	26.46	27.40	1580900
2004-10-12	26.96	29.38	26.94	29.14	6747700
2004-10-13	29.32	29.45	27.79	28.28	3349700
2004-10-14	28.00	28.60	27.92	28.12	1349600
2004-10-15	28.27	28.42	27.61	28.13	997200
2004-10-18	28.58	28.58	27.79	28.41	1938700
2004-10-19	28.36	28.51	27.66	27.76	1655000
2004-10-20	27.71	28.03	27.04	27.52	1096700
2004-10-21	27.25	27.46	26.69	26.97	2309600
2004-10-22	27.15	27.72	26.82	27.22	1081900
2004-10-25	27.00	28.15	26.22	27.62	2047300
2004-10-26	27.25	28.48	27.22	27.94	4179100
2004-10-27	31.18	32.98	30.94	31.10	11095500
2004-10-28	30.75	32.74	30.25	32.01	3528100
2004-10-29	31.90	32.39	30.82	31.37	2494800
2004-11-01	31.39	31.67	30.90	31.13	1608100
2004-11-02	31.39	32.57	31.20	31.64	1463800
2004-11-03	32.30	32.40	30.03	30.71	3276100
2004-11-04	30.40	31.15	29.83	30.90	3179300
2004-11-05	31.10	31.17	30.41	30.82	1391200
2004-11-08	31.01	31.49	30.70	31.30	2854900
2004-11-09	30.55	30.85	30.25	30.49	1511500
2004-11-10	30.80	32.30	30.68	32.17	4633700
2004-11-11	32.15	32.96	31.86	32.63	3179100
2004-11-12	32.62	35.10	32.14	35.00	3910500
2004-11-15	34.96	35.83	34.79	35.80	3709700
2004-11-16	35.80	37.29	35.27	36.71	3062900
2004-11-17	37.30	37.52	36.75	37.44	2148100
2004-11-18	37.48	37.67	36.87	37.44	2108600
2004-11-19	37.63	37.68	34.63	35.01	3932600
2004-11-22	35.44	37.49	35.25	37.05	2312500
2004-11-23	36.67	37.36	36.53	37.09	1239300
2004-11-24	37.38	39.20	37.38	39.01	2257700
2004-11-26	38.89	39.25	38.20	38.31	528900
2004-11-29	39.05	39.34	38.00	38.90	1403700
2004-11-30	38.74	39.25	38.18	38.90	1271300
2004-12-01	38.81	40.50	38.74	40.45	1655500
2004-12-02	40.59	41.15	40.09	40.35	1621500
2004-12-03	40.34	40.43	38.94	39.06	1647400
2004-12-06	38.62	40.65	38.61	39.86	1977200
2004-12-07	39.65	42.20	37.61	40.71	4052500
2004-12-08	41.38	43.09	41.11	42.32	2420900
2004-12-09	42.02	42.65	40.64	41.17	2841300
2004-12-10	41.16	41.31	39.88	40.85	1404800
2004-12-13	40.94	41.50	39.47	39.88	1866900
2004-12-14	40.31	41.66	39.77	40.20	4052400
2004-12-15	39.81	41.30	38.13	39.05	4754200
2004-12-16	38.01	38.37	37.25	37.85	4246600
2004-12-17	38.27	38.34	35.60	36.51	3966000
2004-12-20	37.01	38.11	36.52	36.98	1654000
2004-12-21	36.95	38.28	36.88	38.16	1640500
2004-12-22	38.00	39.21	37.99	38.97	1628700
2004-12-23	38.70	39.69	38.01	38.91	1204400
2004-12-27	39.00	39.46	38.04	38.61	843000
2004-12-28	38.26	39.43	38.21	39.43	638900
2004-12-29	39.49	40.15	39.02	40.10	1588400
2004-12-30	40.00	40.50	39.95	40.40	840300
2004-12-31	40.48	40.49	39.97	40.00	886000
2005-01-03	41.00	41.00	39.47	39.71	1754600
2005-01-04	40.34	40.67	38.94	39.55	1843000
2005-01-05	39.66	40.66	39.29	40.22	1981000
2005-01-06	39.87	40.97	39.87	40.32	1494400
2005-01-07	40.56	40.70	39.98	40.10	1237300
2005-01-10	40.09	40.65	40.00	40.25	869700
2005-01-11	40.65	42.41	40.62	42.05	3141900
2005-01-12	42.20	42.27	41.75	42.04	2451800
2005-01-13	42.43	42.43	41.08	41.09	2523000
2005-01-14	41.28	41.38	40.70	41.00	1638400
2005-01-18	40.95	41.15	40.27	40.77	1155300
2005-01-19	40.80	40.90	39.62	39.74	1814200
2005-01-20	39.51	40.23	39.36	39.54	973900
2005-01-21	39.54	39.83	39.27	39.47	1536200
2005-01-24	41.30	41.75	39.16	39.38	2807400
2005-01-25	39.65	39.98	39.20	39.42	1116200
2005-01-26	39.89	39.94	38.48	38.84	1389000
2005-01-27	38.76	39.40	38.11	39.01	1449700
2005-01-28	39.11	39.30	36.57	37.92	5268200
2005-01-31	38.81	40.54	38.61	40.30	7938700
2005-02-01	39.85	40.64	39.15	40.56	3300300
2005-02-02	40.56	40.91	40.21	40.24	1193600
2005-02-03	40.35	40.77	39.66	40.22	1206100
2005-02-04	39.94	40.87	39.94	40.65	1195600
2005-02-07	40.50	41.00	40.32	40.51	740700
2005-02-08	40.44	41.61	40.43	40.95	1779200
2005-02-09	41.03	41.03	39.98	40.21	1082100
2005-02-10	40.17	40.30	38.01	38.44	2777000
2005-02-11	38.31	39.25	38.31	38.68	1174800
2005-02-14	39.10	40.66	39.01	39.60	2166100
2005-02-15	39.95	40.09	38.66	39.21	2238100
2005-02-16	36.40	37.19	35.31	37.19	8086800
2005-02-17	37.15	37.78	36.50	36.69	2013300
2005-02-18	36.65	37.27	35.59	35.91	2949900
2005-02-22	35.59	35.77	33.71	33.92	3543500
2005-02-23	33.97	34.56	33.30	34.33	2242800
2005-02-24	34.17	34.88	33.62	34.73	1553400
2005-02-25	34.86	35.50	34.50	35.05	1120800
2005-02-28	35.11	35.29	33.70	34.15	2509200
2005-03-01	34.15	35.25	34.15	34.85	2022200
2005-03-02	34.69	35.05	34.40	34.78	1193100
2005-03-03	34.56	34.92	34.50	34.63	1160900
2005-03-04	34.89	35.98	34.69	35.29	1216700
2005-03-07	35.61	36.07	35.15	35.86	855500
2005-03-08	35.68	35.85	34.81	35.18	1266700
2005-03-09	35.13	35.32	34.11	34.28	1736500
2005-03-10	34.30	34.44	33.45	33.62	1912800
2005-03-11	33.88	34.17	32.94	33.22	1508500
2005-03-14	33.20	33.63	32.81	33.04	1421700
2005-03-15	33.08	33.27	32.58	32.74	760000
2005-03-16	32.73	38.13	32.50	36.35	8873700
2005-03-17	36.21	37.47	36.21	36.64	2388000
2005-03-18	36.61	37.20	36.50	37.07	1790500
2005-03-21	36.96	37.18	36.17	36.54	1228200
2005-03-22	36.68	36.68	35.12	35.23	1658500
2005-03-23	35.12	35.83	35.12	35.38	995800
2005-03-24	34.95	35.82	34.60	34.98	1105500
2005-03-28	35.00	35.00	34.56	34.60	1227100
2005-03-29	34.10	34.55	33.14	33.70	2756800
2005-03-30	33.92	34.51	32.66	34.06	2152200
2005-03-31	33.99	34.91	33.35	34.26	1801700
2005-04-01	34.44	34.84	33.38	33.46	1434500
2005-04-04	33.44	33.45	31.77	32.38	3305900
2005-04-05	32.51	35.63	32.49	33.97	4848700
2005-04-06	34.21	34.36	33.25	33.27	1159900
2005-04-07	33.27	33.47	32.82	33.34	1224000
2005-04-08	33.34	33.34	31.76	32.00	2468000
2005-04-11	33.63	33.70	32.00	33.06	3110700
2005-04-12	33.21	33.42	32.40	32.77	2130000
2005-04-13	32.77	33.40	32.31	32.76	1789500
2005-04-14	32.75	33.16	32.36	32.39	1221800
2005-04-15	32.38	33.83	32.38	32.73	2932400
2005-04-18	32.86	33.54	32.76	33.26	1464000
2005-04-19	33.45	34.00	33.27	33.73	1596000
2005-04-20	33.66	33.75	31.95	32.01	2574400
2005-04-21	32.25	32.89	32.19	32.39	1572300
2005-04-22	32.64	33.15	32.18	33.06	1771100
2005-04-25	33.33	34.45	32.96	34.10	1983700
2005-04-26	34.21	34.43	33.78	33.86	1731500
2005-04-27	33.00	34.02	32.55	33.37	2200400
2005-04-28	33.32	33.32	32.21	32.46	2264000
2005-04-29	32.61	32.88	31.29	31.44	3574000
2005-05-02	31.56	32.82	31.22	32.15	3569100
2005-05-03	33.80	33.85	29.01	29.02	21734400
2005-05-04	29.20	29.80	28.73	29.60	6036600
2005-05-05	29.82	31.41	29.60	31.32	4624200
2005-05-06	31.32	31.38	30.72	30.79	2473100
2005-05-09	30.93	33.00	30.80	32.70	4250000
2005-05-10	32.05	33.36	31.90	32.79	1849300
2005-05-11	33.01	33.50	32.45	33.30	1403400
2005-05-12	33.25	33.47	32.50	32.65	2138500
2005-05-13	32.66	32.89	32.15	32.79	1284500
2005-05-16	32.61	32.62	31.50	31.94	2012400
2005-05-17	31.90	32.14	31.64	31.90	3179100
2005-05-18	31.96	33.07	31.70	32.86	2822900
2005-05-19	33.05	33.48	32.65	33.45	1448400
2005-05-20	33.50	34.70	33.33	34.70	2019500
2005-05-23	35.24	35.53	34.79	35.14	1725600
2005-05-24	35.09	35.27	34.80	34.99	1018700
2005-05-25	34.99	34.99	33.87	34.39	1430500
2005-05-26	34.55	35.04	34.55	35.00	913300
2005-05-27	35.10	35.10	34.90	34.97	397700
2005-05-31	35.08	35.08	34.54	34.67	664800
2005-06-01	34.56	35.47	34.55	35.29	1680100
2005-06-02	35.21	35.59	34.78	35.44	1351800
2005-06-03	35.46	35.46	34.47	34.82	937500
2005-06-06	35.00	35.58	34.71	35.45	795300
2005-06-07	35.54	36.80	35.22	36.31	1390400
2005-06-08	36.25	36.71	35.90	36.28	1055900
2005-06-09	36.33	39.20	35.99	38.90	3487700
2005-06-10	38.99	39.09	37.86	38.47	1147200
2005-06-13	38.59	39.35	38.11	38.99	1127400
2005-06-14	38.82	39.60	38.82	39.23	1401100
2005-06-15	39.38	39.43	37.20	37.98	1824400
2005-06-16	37.75	38.23	37.34	37.53	1331700
2005-06-17	37.88	38.15	37.07	37.40	2115400
2005-06-20	37.18	37.35	36.45	36.98	1420100
2005-06-21	37.28	38.30	36.95	37.60	1345000
2005-06-22	37.87	37.91	36.94	37.20	1146900
2005-06-23	35.80	37.19	35.30	36.59	3167500
2005-06-24	36.39	36.79	36.00	36.34	502400
2005-06-27	37.21	38.96	37.20	38.36	3477700
2005-06-28	37.75	38.67	37.25	38.51	1732100
2005-06-29	38.54	39.58	36.72	37.27	5347100
2005-06-30	37.29	37.58	36.00	36.61	2008300
2005-07-01	36.54	37.98	36.51	37.69	1714200
2005-07-05	37.69	38.45	37.44	38.28	1389600
2005-07-06	38.49	38.55	37.40	37.76	888700
2005-07-07	37.37	38.43	37.14	37.83	1236800
2005-07-08	38.15	38.80	37.62	38.40	1849100
2005-07-11	38.70	39.16	38.52	38.79	830500
2005-07-12	38.54	39.00	38.35	38.74	930000
2005-07-13	38.86	40.15	38.58	39.96	1681100
2005-07-14	40.16	40.25	39.35	39.88	2068200
2005-07-15	40.40	40.67	39.86	40.60	1637800
2005-07-18	40.96	41.50	40.69	41.11	1751600
2005-07-19	41.46	41.50	37.15	37.94	7050300
2005-07-20	38.52	38.53	37.53	37.80	2434300
2005-07-21	37.64	37.73	36.87	37.31	2002000
2005-07-22	37.45	37.49	36.35	36.88	2128200
2005-07-25	36.97	36.97	35.57	35.91	1844000
2005-07-26	35.77	36.70	35.68	36.47	1750000
2005-07-27	36.69	37.81	36.49	37.55	1211700
2005-07-28	37.72	39.53	37.62	38.96	2749000
2005-07-29	38.95	39.00	38.31	38.79	1350300
2005-08-01	38.89	40.15	38.75	39.12	3254800
2005-08-02	37.32	38.08	36.25	37.53	7819400
2005-08-03	37.49	37.81	37.01	37.76	1592800
2005-08-04	37.41	37.76	37.05	37.31	2042500
2005-08-05	37.34	37.61	37.00	37.52	1302700
2005-08-08	37.69	38.00	37.38	37.73	1793000
2005-08-09	37.73	37.84	37.48	37.71	949300
2005-08-10	37.75	38.00	37.50	37.72	1895100
2005-08-11	37.55	38.42	37.53	38.08	1548500
2005-08-12	38.20	38.23	37.60	37.87	1446400
2005-08-15	37.50	38.60	37.44	38.45	1631100
2005-08-16	38.09	38.46	38.05	38.28	1336800
2005-08-17	38.18	38.58	37.86	37.94	1820800
2005-08-18	37.62	37.95	37.42	37.70	2721400
2005-08-19	37.95	37.95	37.55	37.70	931900
2005-08-22	37.79	37.96	37.00	37.76	2142200
2005-08-23	37.59	38.02	37.48	37.96	1302200
2005-08-24	37.97	38.60	37.74	38.10	1464200
2005-08-25	38.17	38.27	37.54	38.15	757900
2005-08-26	38.10	38.30	37.65	38.00	928300
2005-08-29	37.69	38.95	37.68	38.81	1239800
2005-08-30	38.72	38.92	38.38	38.62	1255200
2005-08-31	38.76	39.26	38.44	39.20	986700
2005-09-01	39.20	39.69	38.85	39.49	1212500
2005-09-02	39.48	39.98	39.00	39.20	990400
2005-09-06	39.21	39.59	39.00	39.12	811700
2005-09-07	39.11	39.44	38.93	39.27	773100
2005-09-08	39.08	39.78	38.72	38.98	600900
2005-09-09	38.99	39.72	38.88	39.53	633500
2005-09-12	39.70	39.88	39.29	39.78	394500
2005-09-13	39.51	39.99	39.31	39.62	694100
2005-09-14	39.49	39.70	38.71	38.74	946700
2005-09-15	38.64	39.34	38.60	38.92	832500
2005-09-16	38.74	40.00	38.65	39.72	1392900
2005-09-19	39.56	39.70	37.30	37.49	2234200
2005-09-20	37.85	37.85	36.12	36.55	1701100
2005-09-21	36.69	36.69	35.40	35.58	1767200
2005-09-22	35.40	36.19	35.40	36.04	822300
2005-09-23	35.95	37.03	35.60	36.50	1520000
2005-09-26	36.61	37.24	36.37	37.04	849300
2005-09-27	37.15	37.47	36.88	37.20	840400
2005-09-28	37.18	37.45	36.33	36.53	836600
2005-09-29	36.52	36.59	35.63	36.09	1417900
2005-09-30	35.98	36.34	35.30	35.56	1859100
2005-10-03	35.80	36.43	35.72	35.89	890900
2005-10-04	36.11	36.11	34.93	35.19	1063200
2005-10-05	35.02	35.30	34.13	34.17	1677200
2005-10-06	33.39	34.00	33.00	33.60	2460900
2005-10-07	33.65	34.56	33.36	34.36	1133500
2005-10-10	34.08	34.21	33.53	34.20	1161800
2005-10-11	34.21	34.41	34.00	34.05	1832100
2005-10-12	34.00	34.50	33.16	33.49	2075400
2005-10-13	33.31	34.36	33.24	33.84	1012000
2005-10-14	33.74	34.19	33.00	33.95	1213800
2005-10-17	33.85	34.41	33.62	34.39	740100
2005-10-18	34.19	34.45	33.86	34.19	782900
2005-10-19	33.99	35.00	33.03	34.60	1041600
2005-10-20	34.77	34.78	33.73	34.35	1651700
2005-10-21	34.59	35.74	34.41	35.05	1419000
2005-10-24	35.19	35.33	34.58	34.93	1024700
2005-10-25	34.80	35.16	34.56	35.00	1243600
2005-10-26	34.88	35.16	34.35	34.59	935500
2005-10-27	34.56	34.85	33.96	33.98	819700
2005-10-28	34.05	35.38	34.05	35.30	1252300
2005-10-31	35.25	36.21	35.00	35.59	1671500
2005-11-01	35.72	35.83	35.00	35.09	1350700
2005-11-02	35.18	37.13	34.98	36.18	1733900
2005-11-03	33.96	35.04	33.21	34.14	3328900
2005-11-04	33.98	34.19	33.50	33.80	1562900
2005-11-07	34.13	34.92	33.75	34.82	1077400
2005-11-08	35.66	35.72	34.53	35.12	1701400
2005-11-09	35.05	35.18	34.60	34.91	1151000
2005-11-10	34.75	36.00	34.51	35.95	1185100
2005-11-11	35.99	36.02	35.43	35.57	795500
2005-11-14	35.86	35.87	34.75	35.07	852900
2005-11-15	34.88	35.12	34.62	34.81	998800
2005-11-16	34.81	35.10	34.07	34.15	1133100
2005-11-17	34.12	35.11	34.07	35.11	1837600
2005-11-18	35.44	35.46	34.90	35.15	912400
2005-11-21	34.99	35.98	34.97	35.97	813900
2005-11-22	35.73	35.99	35.32	35.62	593100
2005-11-23	35.67	36.28	35.51	36.03	634100
2005-11-25	36.24	36.87	36.05	36.79	342000
2005-11-28	36.85	36.85	36.38	36.43	784700
2005-11-29	36.55	36.99	36.53	36.83	514700
2005-11-30	36.86	37.43	36.64	37.30	1290900
2005-12-01	37.53	38.88	37.53	38.49	2188800
2005-12-02	38.28	38.79	38.13	38.44	834700
2005-12-05	38.66	39.30	38.30	38.84	627700
2005-12-06	37.46	37.70	34.05	34.22	8310500
2005-12-07	34.73	35.89	34.51	35.70	2928400
2005-12-08	35.67	38.37	35.45	35.55	2694000
2005-12-09	35.45	35.63	34.21	34.64	2381000
2005-12-12	34.80	34.80	32.95	33.09	3222500
2005-12-13	32.88	33.11	31.78	32.53	4503300
2005-12-14	32.35	33.00	32.32	32.65	2263700
2005-12-15	32.57	32.95	32.29	32.63	1644600
2005-12-16	32.56	32.86	32.21	32.47	5786700
2005-12-19	32.53	32.65	32.30	32.49	1715600
2005-12-20	32.47	32.88	32.39	32.57	802400
2005-12-21	32.75	33.08	32.55	32.85	999700
2005-12-22	32.80	33.15	32.54	32.91	672000
2005-12-23	33.12	33.88	32.99	33.56	898400
2005-12-27	33.29	33.40	32.77	32.77	761400
2005-12-28	32.95	33.68	32.75	33.65	564000
2005-12-29	33.65	33.90	33.19	33.50	505000
2005-12-30	33.29	33.89	33.11	33.72	665500
2006-01-03	33.00	33.41	31.80	32.96	2194200
2006-01-04	32.86	33.02	32.28	32.43	1079100
2006-01-05	32.56	33.57	32.27	33.39	1632600
2006-01-06	33.67	33.67	32.45	32.81	1514900
2006-01-09	32.65	32.70	32.27	32.41	1486200
2006-01-10	32.29	32.75	32.26	32.71	1581700
2006-01-11	32.75	33.16	31.88	32.06	1370700
2006-01-12	32.04	32.15	31.54	31.60	912000
2006-01-13	31.82	31.97	31.13	31.26	1259800
2006-01-17	31.34	31.54	30.88	31.42	2238400
2006-01-18	31.29	31.65	30.92	31.14	1171700
2006-01-19	31.37	31.47	31.00	31.29	649500
2006-01-20	31.18	31.28	30.37	30.61	2451700
2006-01-23	30.69	30.79	30.33	30.49	1239700
2006-01-24	30.50	30.93	30.24	30.56	1074000
2006-01-25	30.70	30.75	30.41	30.62	584200
2006-01-26	30.75	31.72	30.75	31.59	1086500
2006-01-27	31.61	32.37	31.59	32.00	1048900
2006-01-30	31.91	32.17	31.69	32.11	931500
2006-01-31	32.08	32.60	32.01	32.49	1119700
2006-02-01	32.26	33.30	32.04	33.15	1275700
2006-02-02	32.98	33.30	32.50	33.12	603700
2006-02-03	33.12	33.99	33.11	33.90	1138400
2006-02-06	33.90	33.90	33.05	33.79	608100
2006-02-07	33.79	33.96	33.55	33.82	436800
2006-02-08	33.90	35.00	33.63	34.92	1555900
2006-02-09	34.86	35.47	34.86	35.46	890700
2006-02-10	35.29	35.43	34.35	35.10	732800
2006-02-13	35.23	35.23	34.12	34.38	1339500
2006-02-14	34.13	35.19	34.11	34.86	1200900
2006-02-15	34.86	34.97	34.44	34.51	1492100
2006-02-16	33.38	34.17	33.28	33.75	2389700
2006-02-17	33.78	34.26	33.52	33.87	1178100
2006-02-21	33.73	34.00	32.87	32.92	1509200
2006-02-22	32.92	33.37	32.92	33.01	1156500
2006-02-23	32.90	33.15	32.81	32.98	1358900
2006-02-24	32.93	33.96	32.92	33.80	1197500
2006-02-27	34.00	34.30	33.83	33.90	747200
2006-02-28	32.90	33.87	32.49	32.84	1757400
2006-03-01	32.95	33.46	32.72	33.33	996100
2006-03-02	33.17	33.42	32.91	33.30	668900
2006-03-03	33.06	33.70	33.01	33.55	713600
2006-03-06	35.43	35.43	33.80	34.42	2898800
2006-03-07	34.16	34.71	33.70	34.22	885300
2006-03-08	34.03	34.21	33.80	34.07	588600
2006-03-09	34.03	34.28	33.87	34.13	668900
2006-03-10	34.20	34.73	34.02	34.49	625900
2006-03-13	34.60	35.16	34.50	34.76	1035200
2006-03-14	34.59	35.24	34.48	35.07	1070900
2006-03-15	34.92	35.35	34.43	35.21	1185600
2006-03-16	35.40	35.74	35.19	35.42	806200
2006-03-17	35.42	35.76	35.24	35.71	824900
2006-03-20	35.56	36.34	35.55	36.31	694100
2006-03-21	36.31	37.05	36.28	36.39	1025200
2006-03-22	36.22	36.71	36.06	36.63	756300
2006-03-23	36.45	37.16	36.20	36.82	759500
2006-03-24	36.82	36.95	36.00	36.13	593800
2006-03-27	36.13	36.73	36.10	36.47	686700
2006-03-28	36.69	36.85	35.92	36.23	890500
2006-03-29	36.32	36.80	36.23	36.54	740800
2006-03-30	36.71	37.19	36.53	37.11	432800
2006-03-31	37.10	37.74	36.86	37.73	806200
2006-04-03	37.75	37.76	36.47	37.10	1136200
2006-04-04	37.10	37.30	36.51	36.66	901100
2006-04-05	39.40	42.59	39.10	41.70	7877600
2006-04-06	40.83	41.74	40.40	40.65	2544400
2006-04-07	40.61	41.03	39.92	40.01	1372000
2006-04-10	40.20	40.90	40.06	40.12	621100
2006-04-11	40.27	40.63	39.41	39.60	1182600
2006-04-12	39.40	39.76	39.09	39.37	651000
2006-04-13	39.40	39.55	38.46	38.55	1124000
2006-04-17	38.80	39.44	38.17	38.33	900300
2006-04-18	38.52	38.52	38.05	38.31	1304200
2006-04-19	38.30	38.99	37.90	38.33	1003900
2006-04-20	38.25	38.63	37.74	37.98	775000
2006-04-21	38.06	38.60	37.00	37.43	907500
2006-04-24	37.36	37.46	37.10	37.17	488800
2006-04-25	37.33	37.33	36.73	36.74	713800
2006-04-26	36.70	37.05	36.44	36.75	736800
2006-04-27	36.73	37.60	36.55	37.11	961300
2006-04-28	36.89	37.26	36.85	36.87	822400
2006-05-01	36.85	37.10	36.61	36.78	772500
2006-05-02	36.73	37.00	36.50	36.90	1214800
2006-05-03	36.79	37.14	36.31	36.59	984400
2006-05-04	33.55	34.10	31.62	31.73	7658800
2006-05-05	32.01	32.41	31.45	31.86	2808800
2006-05-08	31.81	32.55	31.80	32.43	2053000
2006-05-09	32.23	32.82	32.05	32.57	1435900
2006-05-10	32.47	32.70	32.22	32.26	941200
2006-05-11	32.26	32.45	31.79	31.79	984900
2006-05-12	31.82	31.91	31.37	31.62	610800
2006-05-15	31.48	31.99	31.08	31.90	865600
2006-05-16	31.74	32.03	31.55	31.63	817600
2006-05-17	31.43	31.84	31.23	31.30	748400
2006-05-18	31.47	31.59	30.79	30.80	603900
2006-05-19	30.89	31.08	30.52	30.93	1616200
2006-05-22	30.76	31.49	30.71	31.25	1004500
2006-05-23	31.43	31.53	31.00	31.39	1383900
2006-05-24	31.20	32.57	30.99	32.19	3119600
2006-05-25	33.03	33.88	33.03	33.38	1718000
2006-05-26	33.41	33.43	32.78	33.19	784100
2006-05-30	33.02	33.21	32.40	32.58	928300
2006-05-31	32.61	33.25	32.58	32.59	1087700
2006-06-01	30.84	32.74	30.81	32.40	1485900
2006-06-02	32.52	32.99	32.30	32.50	1676700
2006-06-05	32.22	32.55	32.14	32.17	1027500
2006-06-06	32.12	32.42	31.99	32.20	688300
2006-06-07	32.17	32.76	32.16	32.42	1325500
2006-06-08	32.28	33.20	32.20	32.98	1018600
2006-06-09	32.95	33.28	32.86	32.94	609900
2006-06-12	32.82	33.12	32.70	32.85	467300
2006-06-13	32.64	33.08	31.47	31.59	1153000
2006-06-14	31.50	31.72	30.91	31.11	1078800
2006-06-15	31.15	31.25	30.78	30.99	1294200
2006-06-16	31.02	31.14	30.29	30.50	1739800
2006-06-19	31.37	31.45	30.44	30.46	1073700
2006-06-20	30.30	31.26	30.28	30.90	1352400
2006-06-21	30.77	31.51	30.60	31.15	1233000
2006-06-22	31.29	31.56	31.11	31.15	1679500
2006-06-23	30.96	31.65	30.96	31.45	761000
2006-06-26	31.41	31.60	30.86	31.08	656900
2006-06-27	31.28	31.30	30.41	30.68	946400
2006-06-28	30.84	30.84	29.41	29.57	1356800
2006-06-29	29.80	30.15	29.72	30.07	1157100
2006-06-30	29.85	29.95	29.61	29.89	1374200
2006-07-03	29.57	29.90	29.57	29.82	500700
2006-07-05	29.77	29.80	29.50	29.59	712000
2006-07-06	29.56	29.70	29.50	29.56	544200
2006-07-07	29.50	29.69	28.94	29.03	952929
2006-07-10	29.15	29.17	28.39	28.46	1273510
2006-07-11	28.46	28.75	28.39	28.72	953104
2006-07-12	28.59	28.63	27.92	28.05	814099
2006-07-13	27.98	28.67	27.96	28.47	1167205
2006-07-14	28.41	28.68	28.31	28.60	1177142
2006-07-17	28.61	28.93	28.39	28.54	721073
2006-07-18	28.39	29.10	28.37	28.60	719259
2006-07-19	28.55	29.56	28.55	29.35	604199
2006-07-20	29.34	29.49	29.05	29.09	574300
2006-07-21	28.99	29.35	28.40	29.15	724463
2006-07-24	29.29	29.66	28.77	29.50	738665
2006-07-25	29.48	29.88	29.00	29.42	755054
2006-07-26	29.32	29.33	28.70	28.92	618067
2006-07-27	29.10	29.48	28.62	28.70	765755
2006-07-28	28.76	29.26	28.74	28.92	372386
2006-07-31	28.85	29.05	28.46	28.46	693929
2006-08-01	28.19	28.66	28.00	28.19	645260
2006-08-02	28.42	28.42	28.07	28.22	734937
2006-08-03	28.10	28.20	27.55	27.58	1823822
2006-08-04	22.17	22.35	19.48	19.50	15019081
2006-08-07	19.69	19.75	18.70	19.24	5420033
2006-08-08	19.25	19.54	18.80	19.07	1455616
2006-08-09	19.25	19.30	18.60	18.64	954750
2006-08-10	19.12	19.30	18.71	19.21	1029456
2006-08-11	19.23	19.25	18.67	18.81	975785
2006-08-14	18.96	19.04	18.68	18.87	1079637
2006-08-15	19.04	19.25	18.30	18.79	1142074
2006-08-16	18.95	19.00	18.66	18.99	1026363
2006-08-17	19.11	19.21	18.89	19.00	1009572
2006-08-18	19.00	19.11	18.65	18.71	1226505
2006-08-21	18.69	18.69	18.46	18.50	985808
2006-08-22	18.40	18.71	18.17	18.24	811485
2006-08-23	18.15	18.47	17.89	18.00	694549
2006-08-24	18.10	18.25	17.61	17.80	1122001
2006-08-25	17.73	18.38	17.60	18.31	1305804
2006-08-28	18.22	18.79	18.00	18.62	1764656
2006-08-29	18.58	18.93	18.45	18.84	1236995
2006-08-30	18.92	19.58	18.86	19.52	1578952
2006-08-31	19.40	19.49	19.00	19.15	1374146
2006-09-01	19.14	19.84	19.01	19.76	1381921
2006-09-05	19.76	20.00	19.50	19.74	1673913
2006-09-06	19.64	20.34	19.51	20.05	2393119
2006-09-07	19.91	20.01	19.32	19.33	1800665
2006-09-08	18.80	19.17	18.70	18.98	3528458
2006-09-11	18.84	19.35	18.76	19.24	1312257
2006-09-12	19.33	20.24	19.33	20.15	1389437
2006-09-13	20.09	20.64	20.09	20.39	1032472
2006-09-14	20.25	20.33	19.80	19.97	628794
2006-09-15	20.02	20.71	19.95	20.52	2211224
2006-09-18	20.51	20.90	20.26	20.48	1301694
2006-09-19	20.46	20.64	20.05	20.20	912711
2006-09-20	20.37	20.84	20.24	20.64	823336
2006-09-21	20.67	21.12	20.39	21.05	1511590
2006-09-22	21.00	21.66	20.74	21.62	1716400
2006-09-25	21.65	21.66	20.90	21.15	1709973
2006-09-26	22.80	24.30	22.61	24.20	6631650
2006-09-27	23.40	23.78	21.70	22.14	4290498
2006-09-28	22.15	22.73	21.98	22.30	1387757
2006-09-29	22.45	22.74	21.82	22.49	1260649
2006-10-02	22.58	22.87	22.32	22.48	1075572
2006-10-03	22.32	22.74	22.16	22.49	928894
2006-10-04	22.40	23.21	22.21	23.00	783743
2006-10-05	23.05	23.41	22.83	23.30	627715
2006-10-06	23.31	23.34	22.51	23.28	808563
2006-10-09	23.18	23.30	22.81	23.30	466821
2006-10-10	23.40	23.66	23.19	23.36	903637
2006-10-11	23.23	23.76	23.00	23.41	552057
2006-10-12	23.49	23.58	23.33	23.46	514564
2006-10-13	23.39	23.79	23.35	23.53	851556
2006-10-16	23.81	24.30	23.75	23.85	1385536
2006-10-17	23.86	23.89	22.91	23.01	1311100
2006-10-18	22.39	22.40	21.88	21.88	3179700
2006-10-19	21.90	22.06	21.64	21.94	1092488
2006-10-20	21.87	22.00	21.55	21.98	777204
2006-10-23	21.99	22.33	21.71	21.76	1340139
2006-10-24	21.27	21.65	20.72	20.88	3048987
2006-10-25	21.02	21.31	20.71	21.04	1051299
2006-10-26	21.23	21.47	20.87	21.05	1013470
2006-10-27	21.08	21.20	20.93	21.05	662661
2006-10-30	21.10	21.78	21.07	21.60	905785
2006-10-31	21.53	22.31	21.50	22.28	1336395
2006-11-01	22.27	22.65	21.96	22.00	1564414
2006-11-02	21.93	22.42	21.93	22.22	830824
2006-11-03	21.93	22.30	21.32	21.66	1512937
2006-11-06	21.66	21.91	21.40	21.55	1410792
2006-11-07	21.66	22.16	21.56	21.86	2016079
2006-11-08	23.16	25.29	23.16	24.36	6803626
2006-11-09	24.49	24.58	23.90	23.99	1611718
2006-11-10	23.88	23.95	23.33	23.47	1403998
2006-11-13	23.48	23.62	22.92	23.32	1226580
2006-11-14	23.20	24.20	23.10	24.12	1874703
2006-11-15	24.00	27.77	23.92	26.02	3998367
2006-11-16	26.00	26.38	25.67	26.11	1361308
2006-11-17	26.11	26.35	25.69	25.97	701071
2006-11-20	25.89	26.30	25.78	25.92	995149
2006-11-21	25.87	26.10	25.69	25.92	809720
2006-11-22	26.00	26.48	25.74	26.13	907565
2006-11-24	26.02	26.27	25.82	26.08	300142
2006-11-27	26.07	26.44	25.27	25.33	973432
2006-11-28	25.30	25.83	24.82	25.37	1274103
2006-11-29	25.42	25.76	24.65	24.99	1439305
2006-11-30	25.09	25.73	24.86	25.25	1364537
2006-12-01	25.22	25.62	24.55	25.18	1180560
2006-12-04	25.07	26.13	25.07	25.85	828712
2006-12-05	26.00	26.27	25.56	25.61	984883
2006-12-06	25.68	26.80	25.68	26.68	1357392
2006-12-07	26.39	26.80	25.54	25.85	841103
2006-12-08	26.00	26.00	25.36	25.70	622970
2006-12-11	25.68	26.30	25.50	25.89	849849
2006-12-12	24.51	26.41	24.29	25.82	2585618
2006-12-13	26.15	26.16	25.05	25.14	1563459
2006-12-14	25.20	25.76	25.07	25.14	1671540
2006-12-15	25.12	25.40	24.76	24.97	1605275
2006-12-18	24.96	24.97	24.61	24.65	1022453
2006-12-19	24.56	24.72	24.40	24.53	401996
2006-12-20	24.59	25.12	24.47	25.01	773633
2006-12-21	24.91	24.99	24.45	24.74	1859536
2006-12-22	24.72	25.20	24.60	24.94	1237190
2006-12-26	24.93	25.15	24.71	25.12	718322
2006-12-27	25.12	25.65	24.89	25.16	600590
2006-12-28	25.12	25.20	24.91	25.14	647105
2006-12-29	25.19	25.22	24.74	24.78	497309
2007-01-03	24.41	25.23	24.36	25.03	2379570
2007-01-04	24.86	25.19	24.69	25.04	831960
2007-01-05	25.06	25.35	24.71	25.31	1101451
2007-01-08	25.37	25.37	24.94	25.11	1986359
2007-01-09	25.08	25.50	24.99	25.19	726284
2007-01-10	25.42	25.44	25.06	25.35	2566562
2007-01-11	25.40	25.46	25.10	25.34	1573547
2007-01-12	25.28	25.72	25.11	25.56	1000228
2007-01-16	25.73	26.13	25.55	25.88	1030808
2007-01-17	25.39	25.72	25.31	25.57	879696
2007-01-18	25.57	25.70	25.20	25.36	1541202
2007-01-19	25.31	25.54	25.20	25.40	1637343
2007-01-22	27.10	28.13	26.64	26.86	5372053
2007-01-23	26.92	27.20	25.71	26.03	2536208
2007-01-24	26.17	26.66	26.00	26.61	1114748
2007-01-25	26.64	27.45	26.54	27.44	1866032
2007-01-26	27.46	27.56	27.19	27.44	1329074
2007-01-29	28.18	28.82	28.07	28.56	2878721
2007-01-30	28.67	28.77	28.10	28.63	1665701
2007-01-31	28.68	28.85	28.44	28.67	1400175
2007-02-01	28.61	28.99	28.47	28.59	1066664
2007-02-02	28.58	28.87	28.50	28.77	1138904
2007-02-05	28.77	28.97	28.59	28.92	1182741
2007-02-06	28.80	29.13	28.55	28.98	1305836
2007-02-07	29.08	29.25	28.97	29.01	2381946
2007-02-08	29.00	29.18	28.96	29.05	1755250
2007-02-09	29.01	29.33	29.01	29.31	811827
2007-02-12	29.41	29.49	29.19	29.30	2126848
2007-02-13	29.47	29.50	29.25	29.35	1611168
2007-02-14	29.38	29.49	29.29	29.46	1761095
2007-02-15	29.45	29.85	29.45	29.64	1996255
2007-02-16	27.10	29.00	26.33	28.88	8050925
2007-02-20	28.88	29.29	28.30	28.66	2204816
2007-02-21	28.99	29.81	28.80	29.31	1683056
2007-02-22	29.23	29.78	29.23	29.71	1353521
2007-02-23	29.71	30.32	29.62	30.08	1703355
2007-02-26	30.19	30.29	29.65	29.86	1523850
2007-02-27	29.61	30.38	29.00	29.43	1581978
2007-02-28	29.50	30.05	28.95	29.58	1086467
2007-03-01	28.98	30.22	28.80	29.83	1093269
2007-03-02	29.79	31.85	29.79	30.25	2837971
2007-03-05	29.99	30.31	29.40	29.73	1281522
2007-03-06	29.78	30.23	29.41	30.09	998110
2007-03-07	30.12	30.24	29.91	29.96	981485
2007-03-08	29.95	30.19	29.66	29.68	1132368
2007-03-09	29.99	30.00	29.61	29.71	1120644
2007-03-12	29.75	30.29	29.70	30.00	783541
2007-03-13	29.89	30.07	29.55	29.58	1009171
2007-03-14	29.66	29.66	29.37	29.48	914490
2007-03-15	29.55	29.86	29.36	29.55	825804
2007-03-16	29.50	29.66	29.25	29.44	865382
2007-03-19	29.59	29.96	29.21	29.68	1088872
2007-03-20	29.70	29.99	29.70	29.98	881956
2007-03-21	29.76	31.16	29.76	31.10	1062238
2007-03-22	31.22	32.58	30.94	32.05	2469549
2007-03-23	32.15	32.71	32.04	32.23	1134316
2007-03-26	32.30	32.45	31.62	31.82	777663
2007-03-27	31.80	31.84	31.20	31.26	845743
2007-03-28	31.11	31.31	30.58	31.02	1350826
2007-03-29	31.16	31.20	30.33	30.60	884073
2007-03-30	30.70	31.01	30.23	30.50	906661
2007-04-02	30.27	30.90	30.22	30.65	852012
2007-04-03	30.23	31.00	29.88	30.75	1167130
2007-04-04	30.63	30.87	30.56	30.62	613285
2007-04-05	30.60	31.50	30.20	30.86	514085
2007-04-09	31.03	31.32	30.45	30.52	524243
2007-04-10	30.47	30.88	30.00	30.18	839130
2007-04-11	29.97	30.36	29.77	29.91	676616
2007-04-12	29.84	30.14	29.28	29.99	1002663
2007-04-13	30.00	30.69	29.74	30.23	573377
2007-04-16	30.23	31.06	30.20	30.88	741034
2007-04-17	30.85	31.08	30.62	31.00	731337
2007-04-18	30.82	30.84	29.90	30.19	1403023
2007-04-19	30.11	30.39	29.28	29.96	886031
2007-04-20	30.40	30.70	29.76	29.90	1592688
2007-04-23	29.90	30.00	29.68	29.89	755284
2007-04-24	29.99	30.09	29.77	29.90	702552
2007-04-25	30.00	30.03	29.87	29.90	758937
2007-04-26	29.90	30.28	29.87	30.00	1460880
2007-04-27	29.91	30.50	29.82	29.88	595838
2007-04-30	29.88	30.23	29.47	29.54	1082846
2007-05-01	29.77	30.00	29.24	29.98	1396376
2007-05-02	29.98	30.38	29.91	30.06	1304279
2007-05-03	29.94	29.94	29.16	29.29	1827218
2007-05-04	32.41	36.68	31.41	35.53	10202857
2007-05-07	35.18	35.41	34.81	35.00	2843570
2007-05-08	34.86	35.14	34.54	35.05	1541402
2007-05-09	34.83	35.38	34.57	34.96	1394670
2007-05-10	34.80	34.99	34.21	34.47	879923
2007-05-11	34.58	34.81	34.11	34.53	774918
2007-05-14	34.44	34.89	34.28	34.55	1159221
2007-05-15	34.50	34.75	34.20	34.26	676158
2007-05-16	34.30	34.41	33.88	34.25	852602
2007-05-17	34.13	34.28	33.91	33.96	752883
2007-05-18	34.00	34.96	33.84	34.27	1366246
2007-05-21	34.31	35.41	34.14	35.11	1165320
2007-05-22	35.11	35.95	35.02	35.88	1232232
2007-05-23	35.84	35.88	35.19	35.54	1145297
2007-05-24	35.43	35.65	34.83	35.35	786025
2007-05-25	35.35	35.35	34.97	35.13	886794
2007-05-29	35.15	35.71	35.02	35.21	1200898
2007-05-30	34.83	35.07	34.46	35.01	911335
2007-05-31	35.05	35.05	34.08	34.87	1174483
2007-06-01	35.14	35.71	34.61	35.00	603654
2007-06-04	34.98	35.24	34.80	35.00	661810
2007-06-05	34.97	35.06	34.66	34.73	866427
2007-06-06	34.73	35.25	34.28	34.33	1036242
2007-06-07	34.29	34.56	33.65	33.68	941589
2007-06-08	33.61	33.87	33.44	33.54	1538471
2007-06-11	33.52	33.90	33.44	33.76	1069235
2007-06-12	33.69	33.94	33.57	33.59	868143
2007-06-13	33.65	34.02	33.45	33.75	1218895
2007-06-14	33.72	34.00	33.61	33.73	523593
2007-06-15	33.92	34.00	33.71	33.77	864351
2007-06-18	33.98	34.06	33.79	33.90	878912
2007-06-19	33.74	33.95	33.50	33.54	626792
2007-06-20	33.67	33.93	33.52	33.57	851573
2007-06-21	33.56	33.78	33.48	33.62	781647
2007-06-22	33.62	33.91	32.93	33.28	1335175
2007-06-25	33.34	33.91	33.31	33.58	1158415
2007-06-26	33.71	33.90	33.30	33.60	954277
2007-06-27	33.52	33.94	33.23	33.79	981085
2007-06-28	33.79	33.92	33.58	33.73	1030216
2007-06-29	34.10	34.52	33.73	33.77	2466750
2007-07-02	33.90	34.42	33.89	34.30	1190645
2007-07-03	34.49	34.75	34.24	34.28	473649
2007-07-05	34.27	34.29	33.04	33.34	947010
2007-07-06	33.51	33.95	33.03	33.78	640433
2007-07-09	33.78	33.90	33.20	33.74	814616
2007-07-10	33.64	33.64	32.89	32.92	1025556
2007-07-11	32.89	33.51	32.85	32.98	795020
2007-07-12	33.10	33.71	33.09	33.60	855930
2007-07-13	33.63	33.69	32.98	33.36	899793
2007-07-16	33.49	33.72	32.36	33.00	985736
2007-07-17	32.97	33.37	32.81	32.98	796406
2007-07-18	32.76	32.99	32.04	32.72	732102
2007-07-19	32.86	33.25	32.64	32.82	591593
2007-07-20	32.77	32.79	32.30	32.49	512251
2007-07-23	32.62	35.62	32.30	32.53	442096
2007-07-24	32.31	32.43	31.47	31.54	786424
2007-07-25	31.58	31.92	30.81	31.22	702048
2007-07-26	30.83	31.53	30.38	31.23	1038787
2007-07-27	31.26	31.34	29.92	29.94	1381723
2007-07-30	30.00	30.17	29.51	29.88	842802
2007-07-31	29.95	30.11	29.52	29.68	944969
2007-08-01	29.54	29.90	28.80	29.52	1292355
2007-08-02	29.60	30.36	29.47	30.36	935495
2007-08-03	30.36	30.59	30.06	30.14	1072756
2007-08-06	30.19	30.62	29.58	30.54	910737
2007-08-07	30.58	31.13	29.10	30.06	1284021
2007-08-08	31.10	31.10	28.60	29.37	2101512
2007-08-09	27.00	28.69	26.20	27.60	5543610
2007-08-10	28.02	29.12	25.56	26.43	3682801
2007-08-13	28.47	29.65	27.92	28.85	2530626
2007-08-14	28.42	28.90	27.14	27.25	988892
2007-08-15	27.30	27.65	26.55	26.60	1138907
2007-08-16	27.00	27.26	26.39	26.73	1603712
2007-08-17	26.80	27.12	26.35	26.96	1252300
2007-08-20	27.23	27.68	26.65	26.96	983702
2007-08-21	26.80	27.77	26.79	27.61	956366
2007-08-22	27.84	30.52	27.76	30.43	1712855
2007-08-23	30.46	30.47	29.39	29.55	1385531
2007-08-24	29.45	29.93	29.25	29.88	873744
2007-08-27	29.78	29.90	29.62	29.76	545699
2007-08-28	29.62	29.85	29.55	29.59	659254
2007-08-29	29.71	29.71	28.53	29.19	1561415
2007-08-30	29.01	29.41	28.63	29.20	732748
2007-08-31	29.48	29.78	29.04	29.70	433135
2007-09-04	29.51	29.63	29.34	29.46	864681
2007-09-05	29.21	29.53	28.87	29.38	499709
2007-09-06	29.49	29.60	29.12	29.37	416657
2007-09-07	29.06	29.52	28.88	29.01	575580
2007-09-10	29.17	29.46	27.40	27.98	1047439
2007-09-11	28.08	28.45	27.76	28.01	578242
2007-09-12	27.90	28.18	27.71	27.79	403062
2007-09-13	27.78	28.22	27.04	27.15	1102182
2007-09-14	27.00	27.26	26.84	26.96	650258
2007-09-17	26.85	26.92	25.95	26.17	2091446
2007-09-18	26.31	26.66	26.12	26.62	1155315
2007-09-19	26.80	26.99	26.45	26.69	849404
2007-09-20	26.61	26.85	26.10	26.68	664231
2007-09-21	26.89	27.52	26.83	27.30	1234687
2007-09-24	27.26	27.65	26.99	27.14	743260
2007-09-25	26.96	27.31	26.78	26.99	576222
2007-09-26	27.07	27.07	26.56	26.91	537018
2007-09-27	26.88	27.85	26.80	27.75	1286415
2007-09-28	27.71	27.99	27.45	27.99	1001262
2007-10-01	27.90	28.45	27.69	28.02	782999
2007-10-02	28.06	28.93	28.06	28.83	1047502
2007-10-03	28.78	29.52	28.65	29.50	1279569
2007-10-04	29.55	30.06	29.44	29.89	997125
2007-10-05	29.75	31.08	29.51	31.04	888861
2007-10-08	30.83	30.96	30.57	30.86	879170
2007-10-09	30.90	30.98	30.62	30.95	389643
2007-10-10	30.88	31.03	30.56	30.86	413363
2007-10-11	31.01	31.40	30.45	30.73	544577
2007-10-12	30.74	31.48	30.74	31.42	523401
2007-10-15	31.41	31.41	30.30	30.94	643788
2007-10-16	30.99	31.72	30.83	31.41	650046
2007-10-17	31.20	31.78	30.30	30.64	1165319
2007-10-18	30.16	35.31	29.58	35.08	3370595
2007-10-19	34.94	35.00	33.46	33.66	2033378
2007-10-22	33.39	33.56	32.68	33.33	1157176
2007-10-23	33.46	34.65	32.70	34.30	1498445
2007-10-24	34.10	34.25	33.01	33.63	1076153
2007-10-25	33.58	34.34	33.24	34.07	665395
2007-10-26	34.59	35.48	33.91	35.18	1153935
2007-10-29	35.27	35.46	34.36	34.97	686512
2007-10-30	34.84	35.50	34.18	34.32	981346
2007-10-31	34.38	36.09	34.00	35.74	1319530
2007-11-01	35.50	35.50	34.51	35.33	1085023
2007-11-02	35.56	35.56	34.36	34.79	699661
2007-11-05	34.19	35.37	33.30	34.87	819743
2007-11-06	33.39	33.39	31.41	32.40	3578543
2007-11-07	33.00	33.51	32.28	32.33	1158246
2007-11-08	32.48	33.37	32.13	33.33	1274477
2007-11-09	33.10	33.21	32.34	32.45	1309994
2007-11-12	32.33	32.66	31.76	31.96	1271704
2007-11-13	32.12	32.63	31.92	32.21	1145630
2007-11-14	32.32	32.41	31.64	31.82	1066942
2007-11-15	31.75	32.07	30.70	30.79	1042383
2007-11-16	30.94	31.20	30.20	30.75	924805
2007-11-19	30.47	30.95	29.65	29.77	1058631
2007-11-20	29.71	30.20	27.99	28.87	2139753
2007-11-21	28.62	28.95	27.33	27.54	2116975
2007-11-23	27.39	29.15	27.33	28.98	864131
2007-11-26	29.00	29.35	27.55	27.59	1375842
2007-11-27	26.95	28.07	26.92	27.59	1813301
2007-11-28	27.75	28.93	27.36	28.57	1315784
2007-11-29	28.39	28.76	28.04	28.37	764190
2007-11-30	28.29	29.47	28.10	28.73	1742626
2007-12-03	28.60	29.16	28.32	28.84	876565
2007-12-04	28.61	29.28	28.44	28.80	854072
2007-12-05	29.21	29.60	28.80	28.94	1179545
2007-12-06	28.78	29.21	28.09	28.88	1001615
2007-12-07	28.83	29.08	27.80	28.27	909856
2007-12-10	28.25	28.89	28.12	28.50	1125688
2007-12-11	28.51	30.69	26.94	27.98	4276534
2007-12-12	28.44	29.14	28.22	29.14	1660843
2007-12-13	28.72	29.52	28.72	29.11	1316571
2007-12-14	28.90	29.52	28.77	29.37	1717815
2007-12-17	29.29	29.29	27.74	27.80	1708298
2007-12-18	28.00	28.30	26.77	27.29	1414167
2007-12-19	27.28	27.79	25.56	25.96	2975514
2007-12-20	26.21	26.25	25.78	26.00	2010246
2007-12-21	26.60	26.60	25.68	25.68	1644757
2007-12-24	25.78	26.54	25.62	26.46	757076
2007-12-26	26.06	26.21	25.46	25.69	1015110
2007-12-27	25.63	25.75	24.72	24.79	904917
2007-12-28	24.81	25.31	24.81	25.10	1174759
2007-12-31	25.10	25.28	24.83	25.14	952266
2008-01-02	25.09	25.15	22.96	23.10	2958666
2008-01-03	23.10	23.54	22.85	22.96	1861537
2008-01-04	22.65	22.91	22.02	22.17	1623423
2008-01-07	22.23	22.77	22.21	22.57	1518125
2008-01-08	22.60	23.15	21.99	22.06	1782305
2008-01-09	22.48	23.21	21.95	22.52	2297617
2008-01-10	22.36	22.63	22.04	22.38	1256437
2008-01-11	22.15	22.15	18.99	20.08	5555827
2008-01-14	20.15	20.96	20.15	20.92	2208111
2008-01-15	20.67	20.67	19.96	20.00	1504620
2008-01-16	19.88	20.91	19.77	20.67	1649713
2008-01-17	20.80	20.95	19.90	19.95	1351579
2008-01-18	19.98	20.48	19.76	19.94	1583511
2008-01-22	18.20	18.20	15.53	17.03	10691790
2008-01-23	16.65	18.30	16.16	17.43	4457085
2008-01-24	17.43	19.19	17.10	19.16	3486881
2008-01-25	19.24	19.40	18.75	19.00	2199685
2008-01-28	18.97	20.97	18.69	20.97	2790673
2008-01-29	21.00	21.75	19.99	21.69	2619252
2008-01-30	21.61	21.83	21.08	21.25	1375473
2008-01-31	20.97	21.98	20.90	21.74	1663914
2008-02-01	21.73	22.23	21.26	22.10	1459837
2008-02-04	22.10	22.54	21.89	22.23	1278207
2008-02-05	21.85	22.65	21.75	22.11	1193426
2008-02-06	22.18	22.30	20.42	20.52	1303423
2008-02-07	20.36	20.85	19.64	19.68	2766423
2008-02-08	19.63	20.01	18.65	19.09	4131167
2008-02-11	19.13	19.15	18.60	18.64	1831009
2008-02-12	18.87	19.01	17.96	18.16	2251376
2008-02-13	18.31	18.48	17.55	18.31	3054040
2008-02-14	18.14	18.45	16.74	16.79	3290111
2008-02-15	16.71	17.51	16.71	17.33	1834674
2008-02-19	17.44	17.61	16.76	17.21	3162679
2008-02-20	16.95	17.77	16.92	17.50	2690102
2008-02-21	15.10	16.41	14.65	15.71	11195838
2008-02-22	15.53	15.82	14.55	15.02	6496593
2008-02-25	14.78	15.37	14.73	15.32	2919261
2008-02-26	15.16	16.01	15.16	16.00	1652108
2008-02-27	15.84	16.44	15.84	16.26	1927525
2008-02-28	16.14	16.20	15.03	15.28	1999760
2008-02-29	15.15	15.35	14.77	14.85	2358142
2008-03-03	14.82	14.97	14.30	14.39	2957453
2008-03-04	14.28	14.50	14.01	14.24	2070302
2008-03-05	14.26	14.55	14.00	14.02	1743844
2008-03-06	14.02	14.29	13.64	13.64	2005886
2008-03-07	13.64	14.31	13.64	13.97	2876124
2008-03-10	13.98	14.18	13.52	13.53	1799573
2008-03-11	13.87	14.07	13.59	13.87	2437438
2008-03-12	13.85	14.00	13.50	13.60	3284110
2008-03-13	13.50	13.61	12.63	13.32	2645524
2008-03-14	13.40	13.41	12.49	12.89	2445507
2008-03-17	12.49	12.50	11.57	11.74	2551183
2008-03-18	11.87	13.56	11.76	13.11	3901144
2008-03-19	13.15	13.15	12.51	12.63	1974667
2008-03-20	12.71	13.78	12.55	13.67	2143206
2008-03-24	13.67	14.09	13.23	13.95	1575986
2008-03-25	13.91	13.99	13.60	13.88	1032649
2008-03-26	13.79	13.97	13.51	13.77	1683177
2008-03-27	13.77	13.93	13.14	13.27	1466879
2008-03-28	12.75	12.75	11.90	12.05	4395344
2008-03-31	12.19	12.87	11.96	12.72	1798857
2008-04-01	12.87	13.63	12.69	13.57	1530273
2008-04-02	13.71	14.15	13.65	14.01	1502916
2008-04-03	13.92	15.37	13.59	15.37	2715455
2008-04-04	15.41	18.10	15.41	15.91	4849713
2008-04-07	16.03	16.63	15.77	16.32	2271872
2008-04-08	15.86	16.50	15.43	16.39	2395076
2008-04-09	16.44	16.59	15.87	16.05	4591595
2008-04-10	16.17	17.26	16.15	16.65	2009556
2008-04-11	16.39	16.41	15.89	16.08	1470802
2008-04-14	16.11	16.26	15.82	15.96	1218841
2008-04-15	16.10	16.51	15.67	15.77	1566167
2008-04-16	16.11	16.43	15.64	16.21	1708654
2008-04-17	16.12	17.32	15.93	17.08	2057845
2008-04-18	17.28	17.75	16.44	16.47	1766782
2008-04-21	16.43	16.73	16.12	16.22	1348194
2008-04-22	16.24	16.66	16.00	16.64	1163403
2008-04-23	16.79	17.01	16.39	16.80	1717860
2008-04-24	16.85	18.50	16.80	18.20	2133290
2008-04-25	18.17	19.09	18.17	19.03	2539372
2008-04-28	19.00	19.74	18.85	19.52	1566680
2008-04-29	19.69	19.98	19.31	19.72	1421952
2008-04-30	19.80	20.27	19.21	20.15	3204103
2008-05-01	20.09	20.40	19.57	20.39	2361508
2008-05-02	20.34	20.72	19.94	20.26	1911084
2008-05-05	20.28	20.28	19.31	19.52	1571491
2008-05-06	19.28	20.42	18.95	20.01	1903906
2008-05-07	20.00	20.03	18.53	18.68	2160964
2008-05-08	18.70	19.13	18.50	18.86	1565435
2008-05-09	18.67	19.02	18.67	18.88	1006384
2008-05-12	18.94	19.17	18.74	19.06	877277
2008-05-13	19.10	19.25	18.46	18.64	1385017
2008-05-14	18.72	19.53	18.65	19.14	907966
2008-05-15	19.12	19.12	18.46	18.85	954976
2008-05-16	18.96	19.28	18.62	19.25	1028765
2008-05-19	19.30	19.38	18.48	18.76	1014423
2008-05-20	17.22	18.10	16.81	17.75	3512328
2008-05-21	17.75	17.78	16.99	17.38	2225794
2008-05-22	17.42	17.78	17.19	17.76	1250901
2008-05-23	17.68	17.79	17.15	17.46	896481
2008-05-27	17.53	17.98	17.40	17.67	924146
2008-05-28	17.76	18.00	17.52	17.78	897257
2008-05-29	17.71	18.87	17.69	18.49	859862
2008-05-30	18.60	18.70	17.75	18.29	2954876
2008-06-02	18.23	18.38	17.37	17.75	2033738
2008-06-03	17.79	18.11	17.28	17.48	3381833
2008-06-04	17.34	18.63	17.22	18.18	1504533
2008-06-05	18.30	18.64	18.06	18.64	1449003
2008-06-06	18.46	18.46	17.74	17.82	1883631
2008-06-09	17.96	17.96	17.23	17.46	1673837
2008-06-10	17.28	18.04	17.03	17.72	1970926
2008-06-11	17.71	17.77	16.86	16.90	1724479
2008-06-12	16.90	17.45	16.86	16.92	1607390
2008-06-13	16.97	17.19	16.76	17.14	1532165
2008-06-16	16.96	17.17	16.69	17.08	1659062
2008-06-17	17.19	17.22	16.83	17.06	801842
2008-06-18	16.94	17.11	16.55	16.74	807916
2008-06-19	16.79	17.18	16.37	17.13	885112
2008-06-20	16.99	18.07	16.99	17.49	2039886
2008-06-23	17.65	17.70	17.07	17.32	1716077
2008-06-24	17.26	17.52	16.77	16.98	2141727
2008-06-25	16.96	16.98	16.55	16.75	1686803
2008-06-26	17.16	17.24	15.87	15.96	1585628
2008-06-27	15.90	16.15	15.52	15.78	2646576
2008-06-30	15.84	16.07	14.60	14.61	2722993
2008-07-01	14.56	14.94	14.34	14.87	2051800
2008-07-02	15.50	15.85	14.92	15.00	1677001
2008-07-03	15.06	15.21	14.50	14.69	593827
2008-07-07	14.75	14.98	14.04	14.62	1633025
2008-07-08	14.76	15.58	14.31	15.55	1615768
2008-07-09	15.55	16.09	15.30	15.58	1758733
2008-07-10	15.28	15.66	15.21	15.52	2949599
2008-07-11	15.37	15.37	14.55	14.93	2399090
2008-07-14	15.02	15.02	14.03	14.45	1744250
2008-07-15	14.29	14.54	13.82	14.33	2523535
2008-07-16	14.20	14.56	13.93	14.51	2286460
2008-07-17	14.62	15.21	14.34	15.07	2738454
2008-07-18	15.05	15.15	14.62	14.89	1592920
2008-07-21	14.83	15.07	14.64	14.98	2024665
2008-07-22	14.91	15.77	14.75	15.72	1728302
2008-07-23	15.82	16.83	15.70	16.29	2441135
2008-07-24	16.49	17.53	16.12	17.21	2882307
2008-07-25	17.31	17.63	16.76	17.07	1458103
2008-07-28	16.94	17.25	16.52	16.56	1240658
2008-07-29	16.89	17.68	16.45	17.66	1338930
2008-07-30	17.70	18.48	17.70	18.33	2038420
2008-07-31	18.00	18.56	17.72	18.34	1159648
2008-08-01	18.25	18.94	17.82	18.61	1298503
2008-08-04	18.74	19.16	18.48	19.10	2437845
2008-08-05	19.14	19.45	18.66	19.37	1947516
2008-08-06	19.22	19.28	18.13	18.27	3041869
2008-08-07	17.49	19.25	17.31	18.20	3377797
2008-08-08	18.20	19.10	18.15	18.95	1880759
2008-08-11	18.96	19.35	18.30	18.98	1189733
2008-08-12	18.90	19.48	18.77	19.16	905554
2008-08-13	19.26	19.49	18.44	19.06	1053843
2008-08-14	19.02	19.80	18.73	19.40	877209
2008-08-15	19.49	19.83	19.12	19.69	866030
2008-08-18	19.75	19.91	19.16	19.38	1066835
2008-08-19	19.43	19.43	18.67	18.70	853047
2008-08-20	18.83	19.14	18.40	18.76	550389
2008-08-21	18.65	18.97	18.52	18.87	489655
2008-08-22	18.97	19.69	18.46	19.57	542974
2008-08-25	19.46	19.46	18.56	18.76	633283
2008-08-26	18.76	19.08	17.99	18.39	1262210
2008-08-27	18.06	18.66	18.06	18.39	1020965
2008-08-28	18.45	19.02	17.96	18.94	676296
2008-08-29	18.80	19.20	18.69	18.75	478792
2008-09-02	19.16	19.75	18.81	19.13	965104
2008-09-03	19.04	19.64	18.88	19.40	591907
2008-09-04	19.27	19.36	18.84	19.01	1061034
2008-09-05	19.00	19.06	18.65	18.95	896925
2008-09-08	19.48	19.92	19.15	19.91	1213515
2008-09-09	19.95	20.58	19.74	20.01	1892911
2008-09-10	19.15	19.42	18.65	19.16	2803100
2008-09-11	18.83	19.58	18.57	19.46	1295611
2008-09-12	19.41	20.37	19.30	20.35	1226558
2008-09-15	19.42	20.40	19.12	19.93	1478099
2008-09-16	20.15	20.47	19.18	19.73	2492506
2008-09-17	19.43	20.40	18.21	18.39	2648776
2008-09-18	19.26	19.26	17.52	18.95	4256780
2008-09-19	19.91	20.89	18.82	19.12	2819359
2008-09-22	19.88	19.90	18.16	18.21	868196
2008-09-23	18.23	19.06	18.05	18.26	953182
2008-09-24	18.27	18.69	17.79	17.88	1077152
2008-09-25	18.33	18.38	17.83	17.98	752422
2008-09-26	17.63	18.08	17.11	17.25	1258323
2008-09-29	17.12	17.77	15.67	15.85	833625
2008-09-30	16.30	16.91	15.74	16.35	1246190
2008-10-01	16.28	17.08	16.24	16.90	681748
2008-10-02	16.66	17.05	15.89	15.89	653495
2008-10-03	16.09	16.43	15.26	15.32	803351
2008-10-06	15.17	15.95	14.40	15.61	1467165
2008-10-07	15.58	16.18	14.13	14.20	1725535
2008-10-08	14.11	14.70	13.56	14.27	1147042
2008-10-09	14.57	14.58	14.01	14.17	2646910
2008-10-10	13.64	16.80	13.17	15.45	2740708
2008-10-13	15.79	16.34	15.11	15.99	1030288
2008-10-14	16.69	16.69	14.24	14.52	1947897
2008-10-15	14.11	14.30	13.58	13.60	2170113
2008-10-16	13.70	14.52	13.29	14.45	1117358
2008-10-17	13.99	14.70	13.79	14.23	1116237
2008-10-20	14.58	15.02	13.85	15.00	639504
2008-10-21	14.74	15.05	13.98	14.68	659852
2008-10-22	14.35	14.73	13.74	13.99	815637
2008-10-23	14.06	14.69	13.16	13.74	896228
2008-10-24	13.50	13.62	12.81	13.21	640585
2008-10-27	13.04	13.69	12.44	12.47	887291
2008-10-28	12.77	13.88	12.57	13.84	661172
2008-10-29	13.98	15.07	13.92	14.63	726381
2008-10-30	15.11	15.25	13.95	14.04	1441535
2008-10-31	13.92	15.91	13.92	15.81	963851
2008-11-03	15.81	16.28	15.00	16.02	863238
2008-11-04	16.28	16.28	15.06	15.35	1007788
2008-11-05	15.42	15.83	14.82	14.88	843473
2008-11-06	14.01	15.56	14.01	14.77	1449691
2008-11-07	15.33	15.56	14.29	14.69	819278
2008-11-10	15.03	15.03	14.25	14.50	553896
2008-11-11	14.52	14.52	13.56	13.87	793817
2008-11-12	13.58	14.05	13.38	13.54	926061
2008-11-13	13.65	14.91	13.26	14.91	1122968
2008-11-14	14.67	15.42	14.27	14.84	953585
2008-11-17	14.69	15.19	14.36	14.96	786201
2008-11-18	15.06	16.18	14.94	15.85	1394058
2008-11-19	15.71	16.10	15.37	15.37	1138976
2008-11-20	15.19	16.26	15.16	15.21	1761560
2008-11-21	15.37	16.26	14.51	16.13	1338428
2008-11-24	16.32	17.26	15.64	17.03	1110395
2008-11-25	17.28	17.66	16.72	17.63	1498466
2008-11-26	17.40	18.33	17.24	17.91	1439650
2008-11-28	17.71	18.48	17.29	18.48	579597
2008-12-01	17.73	18.29	16.91	16.92	1045707
2008-12-02	16.65	17.75	16.59	17.33	1271233
2008-12-03	17.08	17.64	16.50	17.39	1184280
2008-12-04	17.25	17.61	16.49	16.86	1416165
2008-12-05	16.57	17.26	15.94	17.18	932450
2008-12-08	17.60	18.17	17.27	17.69	1486395
2008-12-09	17.99	18.19	17.08	17.10	1066708
2008-12-10	17.32	18.47	16.65	18.27	2128246
2008-12-11	18.37	18.80	17.72	17.92	1464978
2008-12-12	17.55	18.04	17.41	17.64	1510104
2008-12-15	17.67	18.23	16.75	17.05	1184923
2008-12-16	17.05	17.40	16.63	17.32	1331938
2008-12-17	17.12	17.90	17.12	17.67	1321238
2008-12-18	17.81	18.44	17.45	17.83	1328254
2008-12-19	17.89	18.45	17.63	17.80	1895673
2008-12-22	17.80	18.44	17.21	17.59	1780189
2008-12-23	17.63	17.87	17.00	17.30	1073857
2008-12-24	17.40	17.49	17.05	17.45	262483
2008-12-26	17.50	17.70	17.15	17.56	321131
2008-12-29	17.53	17.74	17.33	17.54	1575468
2008-12-30	17.75	18.00	17.40	17.99	1017518
2008-12-31	18.16	18.67	17.83	17.94	913274
2009-01-02	18.02	18.21	17.69	17.90	1002788
2009-01-05	17.75	17.94	17.06	17.25	1548081
2009-01-06	17.43	17.78	17.18	17.51	1283873
2009-01-07	17.35	17.73	17.24	17.58	1667686
2009-01-08	17.57	18.31	17.45	17.81	1561613
2009-01-09	18.74	20.27	18.35	19.36	4454993
2009-01-12	19.37	20.06	19.24	20.01	1880283
2009-01-13	19.92	20.32	19.54	19.70	2828719
2009-01-14	19.49	19.74	18.78	18.87	1763202
2009-01-15	19.00	21.10	18.47	20.68	4020734
2009-01-16	20.93	21.53	20.01	21.41	2135799
2009-01-20	21.45	21.92	20.91	21.28	2646528
2009-01-21	21.38	21.38	19.94	20.65	2570056
2009-01-22	20.58	21.88	20.58	21.37	3501720
2009-01-23	21.35	21.84	20.82	21.66	2273325
2009-01-26	21.78	21.97	20.03	21.02	4247911
2009-01-27	21.36	21.69	20.47	21.20	3124723
2009-01-28	21.62	21.62	20.83	21.07	1407787
2009-01-29	20.97	21.96	20.87	21.78	1280831
2009-01-30	21.75	22.45	21.55	21.80	946733
2009-02-02	21.62	22.79	21.57	22.42	1489322
2009-02-03	22.75	23.51	22.45	23.20	2420491
2009-02-04	23.28	23.57	22.01	22.38	2593912
2009-02-05	22.12	22.42	21.67	22.16	1168042
2009-02-06	21.94	22.42	21.32	22.36	1261953
2009-02-09	22.31	22.66	21.88	22.42	975807
2009-02-10	22.35	22.76	21.79	21.88	1789277
2009-02-11	22.02	22.56	21.76	22.09	1550631
2009-02-12	20.44	22.42	20.11	22.33	2490309
2009-02-13	22.28	22.60	21.83	22.24	918302
2009-02-17	21.70	22.13	21.21	21.79	1580636
2009-02-18	21.80	21.99	21.08	21.81	1401606
2009-02-19	21.85	22.09	19.29	19.66	4104960
2009-02-20	21.60	23.90	20.14	23.62	9914209
2009-02-23	24.35	25.40	23.94	24.80	4730353
2009-02-24	25.04	25.67	24.75	25.12	5498835
2009-02-25	25.13	26.53	25.12	26.15	3517346
2009-02-26	26.14	26.43	21.80	24.74	7045432
2009-02-27	24.01	25.39	23.80	24.67	3384392
2009-03-02	24.49	24.76	23.80	23.81	3118365
2009-03-03	23.05	23.79	22.76	23.46	2867147
2009-03-04	23.76	24.00	21.27	21.91	6201276
2009-03-05	22.13	22.26	20.79	20.96	3218944
2009-03-06	21.04	21.49	20.30	20.80	2184907
2009-03-09	20.54	21.68	20.18	21.04	2163810
2009-03-10	21.93	22.16	21.22	22.00	2547342
2009-03-11	21.74	22.84	21.44	22.46	2176075
2009-03-12	22.37	22.98	22.12	22.76	1869256
2009-03-13	22.82	23.17	21.75	23.13	2429442
2009-03-16	23.04	23.13	19.65	20.57	4890977
2009-03-17	20.75	22.26	20.55	22.15	3343970
2009-03-18	21.94	22.87	21.75	22.30	2630385
2009-03-19	21.75	22.59	21.25	21.51	1772182
2009-03-20	21.59	22.34	21.50	21.84	1965634
2009-03-23	22.13	22.50	21.22	22.38	1799328
2009-03-24	22.51	22.84	22.07	22.64	1591422
2009-03-25	22.52	23.84	22.52	23.43	2094133
2009-03-26	23.08	24.68	22.98	24.65	2067907
2009-03-27	24.33	24.46	23.83	23.88	1239029
2009-03-30	23.53	25.30	23.19	25.17	2372147
2009-03-31	25.21	25.25	23.86	23.96	2275349
2009-04-01	23.01	23.01	21.52	22.57	3233659
2009-04-02	22.99	23.36	22.73	22.88	2002280
2009-04-03	22.88	23.15	22.02	22.35	1015715
2009-04-06	22.30	22.66	22.00	22.40	1180458
2009-04-07	22.30	22.30	20.99	21.35	2029259
2009-04-08	21.45	21.66	20.16	21.07	3379467
2009-04-09	21.33	21.58	19.76	20.36	4203846
2009-04-13	20.04	20.17	19.62	20.07	1301754
2009-04-14	19.80	21.53	19.80	20.79	2776972
2009-04-15	20.61	21.22	20.57	21.05	1799714
2009-04-16	21.10	22.58	21.06	22.17	2095018
2009-04-17	22.12	22.93	21.85	22.68	1931364
2009-04-20	22.26	22.96	21.80	22.14	1735973
2009-04-21	21.00	21.23	20.20	20.55	2983333
2009-04-22	20.29	21.54	20.29	21.00	1582153
2009-04-23	21.58	21.99	20.75	21.05	2222634
2009-04-24	21.07	21.84	20.94	21.58	1652261
2009-04-27	21.11	21.67	20.98	21.30	1074443
2009-04-28	21.06	21.81	20.96	21.48	851476
2009-04-29	21.53	21.91	21.21	21.67	685312
2009-04-30	22.60	23.00	21.94	22.04	1546139
2009-05-01	21.92	21.99	21.09	21.34	2019029
2009-05-04	21.25	21.38	20.73	21.16	1481707
2009-05-05	20.95	21.92	20.73	21.37	1127161
2009-05-06	21.36	21.64	20.50	21.14	1708744
2009-05-07	18.90	19.66	17.95	19.17	8381209
2009-05-08	20.39	20.39	19.56	20.17	2299272
2009-05-11	20.04	21.50	19.94	21.17	2541282
2009-05-12	21.50	21.65	21.06	21.49	1710215
2009-05-13	21.14	21.33	20.59	21.00	1856940
2009-05-14	20.98	21.72	20.66	20.72	2031028
2009-05-15	20.72	21.20	20.50	20.75	1578351
2009-05-18	20.96	20.96	20.05	20.63	1565674
2009-05-19	20.38	21.05	20.32	20.72	1525731
2009-05-20	20.84	21.64	20.67	20.84	1295575
2009-05-21	20.36	20.87	20.11	20.62	1606807
2009-05-22	20.63	20.80	20.37	20.65	950419
2009-05-26	20.51	21.71	20.44	20.86	1482160
2009-05-27	20.69	20.75	19.70	19.72	2486270
2009-05-28	19.85	19.89	18.93	19.51	1913872
2009-05-29	19.98	20.50	19.44	20.08	2309953
2009-06-01	20.25	20.71	20.12	20.35	1651136
2009-06-02	20.22	21.14	20.13	21.04	1269148
2009-06-03	21.06	21.27	20.91	21.13	727189
2009-06-04	21.12	21.15	20.32	20.91	1439366
2009-06-05	20.97	21.16	20.55	20.88	1399574
2009-06-08	20.70	21.19	20.59	21.02	1386897
2009-06-09	21.13	21.35	20.97	21.17	1059233
2009-06-10	21.30	21.43	20.89	21.05	1417333
2009-06-11	21.17	21.44	20.98	21.02	1073838
2009-06-12	20.89	21.37	20.76	21.31	783448
2009-06-15	21.03	21.19	20.43	20.68	1183213
2009-06-16	20.87	21.17	20.56	20.61	890979
2009-06-17	20.56	22.00	20.45	21.55	1438568
2009-06-18	21.49	21.92	21.22	21.90	995722
2009-06-19	22.12	22.82	21.76	21.78	1687148
2009-06-22	21.59	22.26	21.57	21.81	1390001
2009-06-23	21.81	22.06	21.06	21.10	919856
2009-06-24	21.39	21.75	21.13	21.54	986518
2009-06-25	21.61	23.41	21.25	23.37	2652268
2009-06-26	23.44	24.17	23.14	24.05	3882294
2009-06-29	24.47	24.47	23.48	23.76	1494404
2009-06-30	24.55	25.68	24.53	24.89	2476921
2009-07-01	24.59	24.85	23.78	24.61	1224953
2009-07-02	24.44	24.65	23.89	23.91	1698126
2009-07-06	23.76	23.94	23.13	23.25	1196609
2009-07-07	23.13	23.61	22.59	22.62	2427787
2009-07-08	22.59	22.89	21.32	21.49	3901109
2009-07-09	21.61	21.78	20.62	20.77	3016926
2009-07-10	20.52	21.34	20.52	20.84	1637307
2009-07-13	21.02	21.02	20.06	20.45	1561528
2009-07-14	20.38	20.77	20.32	20.65	982698
2009-07-15	20.86	21.00	20.35	20.57	1208624
2009-07-16	20.62	21.03	20.11	21.00	1652131
2009-07-17	20.27	21.54	20.27	21.53	1455869
2009-07-20	21.48	21.58	21.07	21.54	1087555
2009-07-21	21.68	22.01	21.25	22.01	1311415
2009-07-22	22.01	23.32	22.01	23.01	1833004
2009-07-23	23.11	23.19	22.04	22.65	773384
2009-07-24	22.25	22.79	22.12	22.54	749700
2009-07-27	22.60	22.76	22.00	22.57	914869
2009-07-28	22.56	22.99	22.51	22.79	885601
2009-07-29	22.82	23.19	22.44	23.06	644926
2009-07-30	23.37	23.42	22.61	23.01	660809
2009-07-31	22.90	23.49	22.88	22.92	524489
2009-08-03	22.99	23.60	22.76	23.59	1415938
2009-08-04	23.28	23.89	23.21	23.75	960750
2009-08-05	23.70	24.08	23.46	23.88	1233929
2009-08-06	24.00	24.15	23.38	23.49	1472132
2009-08-07	23.75	24.08	23.23	23.77	655426
2009-08-10	23.62	23.93	23.55	23.74	681279
2009-08-11	23.76	24.08	23.46	23.80	1243635
2009-08-12	23.73	23.97	23.49	23.69	870619
2009-08-13	23.81	24.23	23.70	24.19	714353
2009-08-14	23.98	24.35	23.49	23.76	793552
2009-08-17	23.53	23.77	23.36	23.72	1219338
2009-08-18	23.71	24.05	23.58	23.93	990284
2009-08-19	23.62	24.01	23.59	23.90	1190148
2009-08-20	23.76	24.26	23.76	24.17	805283
2009-08-21	24.34	24.68	24.26	24.44	954032
2009-08-24	24.55	24.82	24.29	24.68	793587
2009-08-25	25.00	25.73	23.82	24.05	2876018
2009-08-26	23.90	24.58	23.62	24.29	1040322
2009-08-27	24.42	24.48	23.77	24.22	709966
2009-08-28	24.42	24.65	24.08	24.18	599789
2009-08-31	23.99	24.13	23.52	23.75	1027870
2009-09-01	23.75	24.12	23.01	23.27	875596
2009-09-02	23.18	23.72	23.18	23.29	781671
2009-09-03	23.27	23.41	22.87	23.40	721452
2009-09-04	23.35	23.55	23.07	23.38	525841
2009-09-08	23.41	23.54	22.84	23.11	730390
2009-09-09	23.04	23.37	23.04	23.20	835922
2009-09-10	23.20	23.41	22.95	23.19	725317
2009-09-11	23.13	23.23	22.48	22.61	969508
2009-09-14	22.59	22.90	22.44	22.61	1413459
2009-09-15	22.56	22.84	22.53	22.60	1013472
2009-09-16	22.56	22.77	22.38	22.60	820676
2009-09-17	22.70	23.86	22.61	23.67	1767123
2009-09-18	23.67	23.97	23.53	23.85	866950
2009-09-21	23.84	25.64	23.62	25.60	1923547
2009-09-22	25.23	25.23	24.63	25.00	1218017
2009-09-23	25.10	25.10	24.52	24.60	769715
2009-09-24	24.73	24.81	24.00	24.10	527411
2009-09-25	24.06	24.51	23.60	23.74	564984
2009-09-28	23.77	24.14	23.70	24.01	526475
2009-09-29	24.01	24.47	23.84	24.20	494337
2009-09-30	24.12	24.39	23.45	24.31	1386102
2009-10-01	24.25	24.56	23.69	23.71	750084
2009-10-02	23.68	24.11	23.54	23.77	1951508
2009-10-05	23.74	23.98	23.39	23.95	574259
2009-10-06	24.02	24.63	23.84	24.56	622733
2009-10-07	24.46	24.73	24.32	24.54	468597
2009-10-08	24.67	25.16	24.58	25.14	582948
2009-10-09	25.04	25.20	24.70	24.83	421014
2009-10-12	24.98	25.03	24.62	24.85	305186
2009-10-13	24.74	24.80	24.28	24.44	419219
2009-10-14	24.81	24.99	23.92	24.99	543528
2009-10-15	24.68	25.16	24.54	24.84	575165
2009-10-16	24.82	25.18	24.47	24.89	649504
2009-10-19	24.82	25.33	24.70	25.03	539548
2009-10-20	25.00	25.65	24.64	25.48	604797
2009-10-21	25.38	25.91	25.08	25.16	510616
2009-10-22	24.99	25.62	24.20	25.56	1383980
2009-10-23	25.64	25.88	24.96	25.09	419929
2009-10-26	24.90	25.20	23.90	24.01	1415559
2009-10-27	24.12	24.39	23.44	23.49	1163015
2009-10-28	22.15	22.45	21.78	22.00	3408295
2009-10-29	22.31	22.76	21.28	21.39	2377585
2009-10-30	21.31	21.70	20.69	20.84	1851533
2009-11-02	20.87	21.18	20.53	21.10	813088
2009-11-03	21.01	21.46	20.79	21.25	1262659
2009-11-04	21.25	21.25	20.68	20.78	1448602
2009-11-05	21.85	23.07	21.84	22.82	3384863
2009-11-06	22.66	23.03	22.61	22.75	822699
2009-11-09	22.78	23.04	22.15	22.62	1722511
2009-11-10	22.69	23.41	22.51	23.11	1900696
2009-11-11	23.24	23.70	23.06	23.63	1647172
2009-11-12	23.56	24.33	23.56	24.15	1370807
2009-11-13	25.08	25.16	24.62	24.69	1492272
2009-11-16	24.84	25.81	24.82	25.81	1676282
2009-11-17	25.64	25.98	25.41	25.92	1248999
2009-11-18	25.88	25.90	25.56	25.77	910066
2009-11-19	25.76	25.76	24.98	25.10	1095409
2009-11-20	24.97	25.03	24.76	24.85	628742
2009-11-23	25.05	25.16	24.83	25.08	1317141
2009-11-24	25.00	25.54	24.80	25.44	1400852
2009-11-25	25.50	25.62	25.10	25.46	1146327
2009-11-27	24.95	25.51	24.90	25.24	358696
2009-11-30	25.24	26.21	25.04	26.03	1951219
2009-12-01	26.14	26.14	25.29	25.63	2096188
2009-12-02	25.59	25.95	25.23	25.70	1365107
2009-12-03	26.31	26.32	25.18	25.25	1415571
2009-12-04	25.48	25.84	25.31	25.51	1253841
2009-12-07	25.41	25.83	25.41	25.81	1163051
2009-12-08	25.64	26.46	25.61	26.25	1171060
2009-12-09	26.16	27.25	25.97	26.82	2148420
2009-12-10	27.09	27.38	26.83	26.98	1297032
2009-12-11	27.10	27.61	26.99	27.22	1134480
2009-12-14	27.33	28.09	27.22	28.01	1063156
2009-12-15	27.88	28.29	27.75	28.03	946321
2009-12-16	28.05	28.87	28.05	28.35	927352
2009-12-17	28.21	28.40	22.48	22.88	12866951
2009-12-18	22.07	22.88	20.31	22.30	10882535
2009-12-21	22.30	22.79	21.94	22.37	1649598
2009-12-22	22.44	22.66	22.07	22.47	1432631
2009-12-23	22.63	23.43	22.63	23.12	1592009
2009-12-24	23.07	23.38	22.99	23.21	342425
2009-12-28	23.25	23.71	23.20	23.61	917958
2009-12-29	23.69	23.72	23.29	23.36	480995
2009-12-30	23.27	23.47	23.13	23.28	435808
2009-12-31	23.34	23.56	23.18	23.31	571492
2010-01-04	23.39	23.53	22.88	23.31	1264887
2010-01-05	23.24	23.47	23.09	23.30	1538107
2010-01-06	23.30	24.00	23.27	23.72	970056
2010-01-07	23.74	24.31	23.62	24.14	657523
2010-01-08	23.63	24.76	18.21	24.51	1719820
2010-01-11	24.60	25.39	24.32	24.49	1566039
2010-01-12	24.36	24.55	23.93	24.18	656737
2010-01-13	24.25	24.25	23.80	24.04	527699
2010-01-14	23.96	24.37	23.75	24.24	822672
2010-01-15	24.03	24.43	23.67	23.69	1373032
2010-01-19	23.45	23.52	22.50	23.51	2019383
2010-01-20	23.34	23.51	22.66	23.09	1428629
2010-01-21	23.33	24.16	23.12	23.51	1262502
2010-01-22	23.47	23.86	23.25	23.42	853238
2010-01-25	23.55	23.55	22.83	23.11	781601
2010-01-26	23.03	23.17	22.57	23.00	1094509
2010-01-27	23.00	23.77	22.99	23.63	796309
2010-01-28	23.59	23.60	22.80	22.85	823435
2010-01-29	22.92	23.01	21.74	21.75	1529505
2010-02-01	21.93	21.93	21.51	21.60	1158513
2010-02-02	21.80	22.07	21.46	21.57	1441533
2010-02-03	21.60	21.74	21.32	21.36	1474901
2010-02-04	21.21	21.27	20.97	20.99	1042605
2010-02-05	21.00	21.09	20.57	20.90	1698674
2010-02-08	20.98	21.08	20.62	20.79	1139477
2010-02-09	20.93	21.19	20.60	20.96	1322630
2010-02-10	20.88	21.07	20.76	21.03	1327861
2010-02-11	20.72	21.18	20.60	21.16	1861820
2010-02-12	21.00	21.55	20.85	21.55	1311239
2010-02-16	21.79	21.99	21.47	21.92	928314
2010-02-17	22.04	22.89	22.00	22.87	2087156
2010-02-18	23.46	26.18	23.33	26.00	5758858
2010-02-19	25.68	26.48	25.24	26.33	3368425
2010-02-22	26.33	27.04	26.08	26.91	2257695
2010-02-23	26.92	27.36	26.20	26.28	3575908
2010-02-24	26.44	27.51	26.29	27.46	2307444
2010-02-25	27.36	27.69	26.96	27.47	1908250
2010-02-26	27.61	27.99	27.27	27.82	1125407
2010-03-01	27.99	29.41	27.84	29.10	2553472
2010-03-02	29.30	29.44	28.28	28.41	1925667
2010-03-03	28.56	29.18	28.25	29.02	1568185
2010-03-04	28.96	29.59	28.78	29.44	1274817
2010-03-05	29.77	31.35	29.58	30.43	3510601
2010-03-08	30.98	31.35	30.20	30.28	2943054
2010-03-09	30.05	30.31	29.57	30.09	2434261
2010-03-10	30.28	30.46	29.71	29.92	1736230
2010-03-11	29.87	30.05	29.70	29.95	1900951
2010-03-12	29.94	30.79	29.65	30.69	1311365
2010-03-15	30.67	31.02	30.35	30.89	1337343
2010-03-16	31.01	31.48	30.85	31.38	1193230
2010-03-17	31.39	31.99	31.03	31.98	1384987
2010-03-18	32.04	32.69	31.89	32.46	1255773
2010-03-19	32.58	32.61	31.63	31.66	1770599
2010-03-22	31.70	32.80	31.51	32.60	893122
2010-03-23	32.53	32.95	32.45	32.92	1035615
2010-03-24	32.81	33.07	32.41	32.48	580258
2010-03-25	32.60	33.04	32.31	32.60	879181
2010-03-26	32.59	32.80	31.87	31.96	813904
2010-03-29	32.51	32.69	32.10	32.43	693749
2010-03-30	32.34	32.68	31.89	32.23	620091
2010-03-31	32.10	32.30	31.57	31.64	678280
2010-04-01	31.80	32.07	31.22	31.43	618233
2010-04-05	31.58	32.13	31.58	32.09	635096
2010-04-06	32.00	32.38	31.86	32.29	674343
2010-04-07	32.12	32.25	31.84	31.93	566831
2010-04-08	31.87	32.03	31.06	31.14	995841
2010-04-09	31.24	31.75	30.81	31.70	1194646
2010-04-12	31.70	31.88	30.93	31.44	654188
2010-04-13	31.51	33.62	31.51	33.55	2468128
2010-04-14	33.78	33.78	33.02	33.18	1188426
2010-04-15	33.24	33.33	32.88	33.02	709011
2010-04-16	33.03	33.42	32.62	32.97	687739
2010-04-19	32.97	33.23	32.45	33.17	656940
2010-04-20	33.31	34.05	32.73	33.79	1059461
2010-04-21	34.23	35.80	34.00	35.70	1631833
2010-04-22	35.42	35.88	34.36	34.88	1280828
2010-04-23	34.79	34.80	33.93	34.10	986841
2010-04-26	33.89	34.00	32.98	33.47	1232509
2010-04-27	33.37	33.87	32.93	32.93	732429
2010-04-28	33.10	33.68	32.82	33.41	1117481
2010-04-29	33.43	33.43	29.19	29.28	4705257
2010-04-30	29.49	30.41	29.25	29.27	2096206
2010-05-03	29.35	30.28	28.77	30.24	1493173
2010-05-04	29.63	29.63	28.86	29.47	1734707
2010-05-05	28.98	30.27	28.98	30.00	1930357
2010-05-06	29.97	32.06	28.65	29.86	2592139
2010-05-07	29.98	30.00	28.72	28.93	946479
2010-05-10	29.73	30.01	29.22	30.00	937316
2010-05-11	29.76	30.16	29.28	30.11	1519434
2010-05-12	30.13	31.39	30.13	31.34	984195
2010-05-13	31.11	31.36	30.40	30.60	641850
2010-05-14	30.22	30.57	28.66	28.83	1265948
2010-05-17	29.44	32.21	27.86	31.66	3682431
2010-05-18	31.90	32.11	29.66	29.74	2317845
2010-05-19	29.74	30.80	29.29	30.67	1660390
2010-05-20	30.30	31.09	29.16	29.21	1843458
2010-05-21	28.79	29.45	28.46	29.08	1066638
2010-05-24	29.00	29.66	28.94	29.30	1014973
2010-05-25	29.46	29.47	28.19	28.93	1073240
2010-05-26	28.94	29.16	27.04	27.61	3080368
2010-05-27	27.64	28.20	26.98	28.03	1916112
2010-05-28	27.95	28.35	27.71	28.00	883102
2010-06-01	28.00	28.55	27.46	27.47	1455723
2010-06-02	27.60	28.27	27.08	28.27	961097
2010-06-03	28.08	28.57	27.46	27.60	921824
2010-06-04	27.12	27.61	26.69	26.81	1179140
2010-06-07	26.78	27.57	25.51	25.52	2042999
2010-06-08	25.63	27.14	25.20	26.26	1650797
2010-06-09	26.36	26.53	25.83	25.97	874099
2010-06-10	26.33	26.63	25.37	26.17	1497093
2010-06-11	25.89	27.72	25.79	26.98	1685418
2010-06-14	27.05	27.11	25.99	26.20	1848313
2010-06-15	26.25	27.25	26.25	26.91	1598543
2010-06-16	26.91	27.25	26.13	26.99	1829046
2010-06-17	27.03	27.41	26.51	27.20	2715703
2010-06-18	27.21	27.38	26.97	27.00	1085124
2010-06-21	27.36	27.46	26.47	26.74	1604000
2010-06-22	26.85	26.88	25.88	25.89	2383650
2010-06-23	25.91	26.89	25.88	26.39	2287677
2010-06-24	26.32	26.99	25.43	25.72	3852209
2010-06-25	25.73	26.02	24.49	24.71	2401593
2010-06-28	24.43	25.21	23.92	24.75	1113615
2010-06-29	24.39	24.39	23.35	23.48	1319540
2010-06-30	23.51	24.06	22.63	23.02	1805373
2010-07-01	22.97	23.31	21.99	22.11	2712003
2010-07-02	22.15	22.32	21.42	21.59	1584762
2010-07-06	21.90	22.78	21.89	22.19	2051594
2010-07-07	22.60	23.19	22.03	23.14	1748695
2010-07-08	23.31	24.11	23.29	24.11	1719530
2010-07-09	24.16	25.22	23.90	24.90	1785531
2010-07-12	24.75	25.14	23.99	24.16	1308082
2010-07-13	24.37	24.79	24.22	24.79	909016
2010-07-14	24.67	25.11	24.49	25.10	834111
2010-07-15	25.15	25.48	24.51	25.42	1123379
2010-07-16	25.27	25.80	24.79	24.94	2209491
2010-07-19	25.41	27.93	25.36	26.43	3728594
2010-07-20	26.13	26.14	25.40	26.04	1190345
2010-07-21	26.12	26.19	24.52	24.65	1911156
2010-07-22	24.88	24.99	23.85	24.54	1674350
2010-07-23	25.51	27.67	24.66	25.41	4689001
2010-07-26	25.38	25.98	24.93	25.64	994924
2010-07-27	25.78	27.00	24.96	25.04	1702689
2010-07-28	24.93	25.29	24.90	25.02	1949136
2010-07-29	25.13	25.39	24.15	24.60	857058
2010-07-30	24.28	24.67	24.18	24.43	1087435
2010-08-02	24.83	25.04	24.60	24.85	541734
2010-08-03	24.70	24.73	23.64	23.72	1412842
2010-08-04	23.74	24.25	23.34	23.96	904752
2010-08-05	23.89	24.05	21.87	21.90	3627564
2010-08-06	21.43	21.43	20.20	20.55	5445410
2010-08-09	20.76	20.86	20.28	20.48	2163953
2010-08-10	20.16	20.32	19.58	20.02	3490234
2010-08-11	19.66	20.28	19.38	19.84	3043306
2010-08-12	19.54	20.04	19.40	19.59	2245104
2010-08-13	19.51	19.77	18.43	18.79	2900540
2010-08-16	18.28	18.53	17.53	17.64	4144090
2010-08-17	17.78	18.31	17.39	17.88	2223331
2010-08-18	17.77	18.68	17.67	18.29	2159367
2010-08-19	18.24	18.43	17.77	18.29	1894189
2010-08-20	18.13	18.29	17.35	17.54	2476500
2010-08-23	17.64	17.78	17.36	17.47	1486047
2010-08-24	17.40	18.09	17.08	17.12	1358936
2010-08-25	17.05	18.09	17.00	17.98	1983404
2010-08-26	18.03	18.32	17.71	17.94	1384649
2010-08-27	18.05	18.20	17.67	18.03	653529
2010-08-30	18.05	18.59	17.88	17.88	757638
2010-08-31	17.90	17.93	17.26	17.53	1674020
2010-09-01	17.71	18.00	17.50	17.81	776679
2010-09-02	17.77	18.30	17.71	18.25	986920
2010-09-03	18.45	18.68	18.26	18.66	781502
2010-09-07	17.96	18.24	17.72	17.89	1452803
2010-09-08	17.85	18.29	17.73	17.86	1034273
2010-09-09	18.10	18.60	17.79	18.46	1078589
2010-09-10	18.46	18.96	18.33	18.49	802696
2010-09-13	18.75	19.21	18.37	19.06	1356929
2010-09-14	19.00	19.09	18.58	18.59	1326669
2010-09-15	18.57	18.86	18.16	18.71	1502691
2010-09-16	18.62	19.93	18.62	19.54	2135988
2010-09-17	19.65	20.88	19.64	20.65	2683916
2010-09-20	20.67	22.32	20.67	22.29	3134177
2010-09-21	22.27	22.28	21.06	21.08	1796949
2010-09-22	20.96	21.56	20.16	20.74	1733793
2010-09-23	20.60	23.00	20.06	21.76	2855468
2010-09-24	22.05	22.99	20.27	20.38	4171796
2010-09-27	20.44	20.60	20.00	20.41	1281788
2010-09-28	20.41	20.64	20.14	20.49	837856
2010-09-29	20.47	20.95	20.37	20.41	1125757
2010-09-30	20.61	21.73	20.30	21.47	1803169
2010-10-01	21.71	22.07	21.14	21.67	1086673
2010-10-04	21.67	21.67	20.83	20.86	755151
2010-10-05	21.09	21.15	20.88	21.01	743432
2010-10-06	20.94	21.05	20.37	20.56	1184841
2010-10-07	20.61	20.88	19.99	20.06	1077939
2010-10-08	20.13	20.42	20.07	20.28	535882
2010-10-11	20.28	21.06	20.16	20.81	891376
2010-10-12	20.71	20.89	20.35	20.49	632666
2010-10-13	20.56	20.72	20.17	20.18	1286701
2010-10-14	17.70	17.80	16.36	17.17	7296405
2010-10-15	17.19	17.24	16.63	16.96	2079555
2010-10-18	17.00	17.45	17.00	17.43	1419965
2010-10-19	17.26	17.54	16.78	16.90	1414152
2010-10-20	16.97	17.35	16.95	17.15	755827
2010-10-21	17.14	17.47	16.96	17.33	1100101
2010-10-22	17.33	17.85	17.33	17.52	1092924
2010-10-25	17.57	17.90	17.55	17.64	918238
2010-10-26	17.34	17.84	17.06	17.34	1288825
2010-10-27	17.18	17.81	17.18	17.32	1324367
2010-10-28	17.49	17.64	17.23	17.40	1360585
2010-10-29	17.39	17.67	17.31	17.54	967498
2010-11-01	17.72	18.24	17.67	17.95	2062469
2010-11-02	18.12	18.51	17.80	18.40	1660932
2010-11-03	18.59	19.25	17.30	17.54	2950952
2010-11-04	17.46	17.46	16.62	17.20	2322720
2010-11-05	17.18	17.59	17.13	17.49	1362055
2010-11-08	17.41	17.83	17.37	17.76	830238
2010-11-09	17.83	18.20	17.80	17.86	1123239
2010-11-10	17.80	18.10	17.71	17.99	853957
2010-11-11	17.81	17.93	17.55	17.88	839315
2010-11-12	17.78	17.95	17.21	17.56	972979
2010-11-15	17.72	18.46	17.70	18.24	1382384
2010-11-16	18.20	18.62	18.08	18.41	1252461
2010-11-17	18.50	19.04	18.41	18.86	1219253
2010-11-18	19.03	19.32	18.83	19.13	921528
2010-11-19	19.15	19.70	18.81	19.46	914654
2010-11-22	19.51	19.57	19.07	19.40	1085147
2010-11-23	19.25	19.25	18.54	18.75	1448998
2010-11-24	18.91	19.12	18.65	18.72	718680
2010-11-26	18.57	18.92	18.54	18.72	220894
2010-11-29	18.61	18.75	18.27	18.59	765808
2010-11-30	18.40	18.40	17.72	17.79	925276
2010-12-01	18.00	18.22	17.90	18.04	878457
2010-12-02	18.17	18.55	18.09	18.31	729709
2010-12-03	18.26	18.91	18.26	18.76	725545
2010-12-06	18.81	19.00	18.60	18.67	381427
2010-12-07	18.86	18.99	18.50	18.60	726345
2010-12-08	18.81	20.05	18.81	19.72	1582789
2010-12-09	19.79	19.88	19.15	19.18	798113
2010-12-10	19.36	20.44	19.30	19.92	1344824
2010-12-13	20.09	20.53	20.06	20.13	882567
2010-12-14	20.13	20.41	19.73	19.82	1105170
2010-12-15	19.82	20.07	19.50	19.65	610601
2010-12-16	19.65	19.76	19.34	19.40	560036
2010-12-17	19.44	19.66	19.37	19.53	979216
2010-12-20	19.70	19.82	19.39	19.56	876224
2010-12-21	19.66	20.08	19.59	19.86	592433
2010-12-22	19.84	20.35	19.84	20.26	643330
2010-12-23	20.29	20.54	20.10	20.49	563026
2010-12-27	20.42	20.42	20.06	20.28	428629
2010-12-28	20.34	20.37	19.90	20.10	427371
2010-12-29	20.10	20.86	20.10	20.67	741564
2010-12-30	20.70	21.12	20.46	21.01	373295
2010-12-31	21.06	21.06	20.29	20.73	927735
2011-01-03	20.96	21.39	20.61	21.07	792187
2011-01-04	21.09	21.26	20.38	20.61	810800
2011-01-05	20.52	21.10	20.13	21.04	657929
2011-01-06	21.10	21.46	20.96	21.34	573164
2011-01-07	21.33	21.46	20.94	21.13	654727
2011-01-10	19.10	19.36	18.40	18.61	2860341
2011-01-11	19.05	20.07	18.69	20.01	2169162
2011-01-12	20.18	20.71	20.06	20.70	1374103
2011-01-13	20.70	21.43	20.60	21.23	812141
2011-01-14	21.46	21.85	21.21	21.57	1120352
2011-01-18	21.64	21.84	21.13	21.77	1487153
2011-01-19	21.86	21.95	20.87	21.32	1393444
2011-01-20	21.33	21.97	21.17	21.73	1401984
2011-01-21	21.82	22.10	21.70	21.91	735855
2011-01-24	21.72	22.55	21.71	22.17	1166852
2011-01-25	22.17	22.47	21.94	22.13	641875
2011-01-26	22.45	23.48	22.45	23.22	1798927
2011-01-27	23.22	23.45	23.02	23.34	831484
2011-01-28	23.40	23.42	22.44	22.62	1088432
2011-01-31	22.58	22.89	22.39	22.44	806599
2011-02-01	22.57	23.25	22.38	23.15	538300
2011-02-02	23.04	23.37	22.84	22.87	650972
2011-02-03	22.89	23.07	22.61	23.06	426126
2011-02-04	23.08	23.08	22.36	22.61	517945
2011-02-07	22.71	23.17	22.67	22.90	290266
2011-02-08	22.84	23.01	22.67	22.95	482234
2011-02-09	22.83	22.89	22.60	22.68	364407
2011-02-10	22.61	23.55	22.40	23.39	758441
2011-02-11	23.28	23.89	22.88	23.84	666517
2011-02-14	23.86	23.86	23.14	23.52	380458
2011-02-15	23.41	23.45	23.08	23.25	321043
2011-02-16	23.35	23.90	22.95	23.15	976559
2011-02-17	23.13	23.43	22.89	23.33	808318
2011-02-18	23.21	24.80	22.91	24.37	2992259
2011-02-22	24.08	24.41	23.50	23.80	763535
2011-02-23	23.80	23.80	22.70	22.77	1142187
2011-02-24	22.76	23.10	22.32	22.99	1075908
2011-02-25	22.93	23.97	22.88	23.88	933369
2011-02-28	24.00	24.17	23.65	24.11	1045857
2011-03-01	24.15	24.39	23.27	23.37	821636
2011-03-02	23.29	23.68	23.01	23.43	606631
2011-03-03	23.71	24.31	23.50	24.15	586248
2011-03-04	24.08	24.17	22.82	23.03	648137
2011-03-07	23.07	23.32	22.14	22.30	624270
2011-03-08	22.05	22.68	21.80	22.43	696322
2011-03-09	22.39	22.56	22.09	22.29	477772
2011-03-10	22.05	22.16	21.84	21.88	470286
2011-03-11	21.77	22.39	21.74	21.96	521192
2011-03-14	21.74	22.42	21.59	21.80	429721
2011-03-15	21.25	21.55	21.04	21.41	478289
2011-03-16	21.35	21.42	20.86	20.97	463611
2011-03-17	21.29	21.29	20.61	20.69	323241
2011-03-18	20.94	21.02	20.50	20.77	1611280
2011-03-21	20.92	21.76	20.92	21.57	487074
2011-03-22	21.66	21.80	21.48	21.50	339394
2011-03-23	21.46	21.75	21.31	21.59	550808
2011-03-24	21.71	21.93	21.50	21.84	337320
2011-03-25	21.89	21.95	21.75	21.83	474631
2011-03-28	21.92	22.26	21.86	22.02	607483
2011-03-29	21.39	21.91	21.03	21.86	825255
2011-03-30	21.91	22.99	21.62	22.76	644959
2011-03-31	22.68	22.84	22.57	22.72	673719
2011-04-01	22.87	23.19	22.86	23.13	365084
2011-04-04	23.35	23.49	23.04	23.25	496805
2011-04-05	23.13	24.14	23.13	23.97	629402
2011-04-06	24.11	24.95	24.04	24.72	1058364
2011-04-07	24.62	24.76	24.26	24.41	565964
2011-04-08	24.37	24.74	24.34	24.57	724699
2011-04-11	24.75	24.94	23.77	23.99	694672
2011-04-12	23.85	24.05	22.96	23.00	614694
2011-04-13	23.15	23.31	22.25	22.36	911211
2011-04-14	22.25	22.47	21.68	21.93	813695
2011-04-15	21.95	21.95	21.54	21.76	563125
2011-04-18	21.56	21.56	21.18	21.31	565885
2011-04-19	21.33	21.35	20.68	20.78	584462
2011-04-20	20.97	21.08	20.50	20.73	553112
2011-04-21	20.98	21.28	20.69	21.19	446577
2011-04-25	21.25	21.66	21.25	21.50	528949
2011-04-26	21.55	21.88	21.49	21.57	378391
2011-04-27	21.59	22.17	21.59	22.04	394070
2011-04-28	21.89	21.97	21.37	21.68	337600
2011-04-29	21.69	22.02	21.50	21.81	533306
2011-05-02	21.99	22.11	21.45	21.89	576493
2011-05-03	21.91	22.51	21.59	22.16	613262
2011-05-04	22.14	22.15	21.52	21.53	501491
2011-05-05	23.00	23.49	21.75	23.13	918660
2011-05-06	23.31	23.31	21.71	21.76	942580
2011-05-09	21.72	22.13	21.26	21.97	768463
2011-05-10	22.03	22.80	21.72	22.67	523533
2011-05-11	22.84	23.12	22.50	22.53	450218
2011-05-12	22.45	23.43	22.41	23.38	494723
2011-05-13	23.39	23.54	23.05	23.12	380694
2011-05-16	22.98	23.05	22.69	22.87	435205
2011-05-17	22.90	22.95	22.30	22.39	653877
2011-05-18	22.39	22.44	22.01	22.07	705737
2011-05-19	22.17	22.35	21.83	22.13	387810
2011-05-20	22.05	22.21	21.75	22.00	616611
2011-05-23	21.76	21.93	21.08	21.13	778109
2011-05-24	21.15	22.23	21.04	21.96	1522978
2011-05-25	22.26	22.32	21.58	21.69	884215
2011-05-26	21.64	21.86	21.61	21.72	554029
2011-05-27	21.70	22.11	21.61	21.85	659724
2011-05-31	22.00	22.20	21.14	21.50	1249655
2011-06-01	21.42	22.93	21.19	22.87	1935104
2011-06-02	27.48	27.60	23.42	24.10	5150056
2011-06-03	23.93	24.88	23.65	24.59	2490673
2011-06-06	24.56	24.75	23.29	23.30	1731160
2011-06-07	23.53	23.83	22.92	23.00	1292035
2011-06-08	22.78	23.05	22.03	22.08	1200786
2011-06-09	22.09	22.46	21.99	22.14	800277
2011-06-10	21.98	22.17	20.99	21.20	1348191
2011-06-13	21.36	21.45	20.84	20.94	898564
2011-06-14	21.19	21.24	20.94	20.99	861929
2011-06-15	20.93	21.80	20.73	20.82	1616868
2011-06-16	20.79	21.09	20.66	20.83	1194275
2011-06-17	20.99	21.34	20.33	20.37	782561
2011-06-20	20.34	20.36	20.02	20.14	922626
2011-06-21	20.29	20.82	20.26	20.65	1230918
2011-06-22	20.68	20.87	20.01	20.01	1119495
2011-06-23	19.89	20.34	19.56	20.29	1358054
2011-06-24	20.28	20.33	19.62	19.84	1456860
2011-06-27	19.83	20.11	19.65	19.95	772825
2011-06-28	19.95	20.52	19.93	20.38	506826
2011-06-29	20.43	20.61	20.26	20.42	505614
2011-06-30	20.64	21.22	20.47	21.15	1065390
2011-07-01	21.20	21.70	21.17	21.64	747455
2011-07-05	21.70	21.88	21.63	21.83	825925
2011-07-06	21.76	22.22	21.54	22.13	1523787
2011-07-07	22.27	23.50	22.27	22.98	1097065
2011-07-08	22.72	22.77	22.13	22.72	632817
2011-07-11	22.50	22.65	21.99	22.13	431075
2011-07-12	22.07	22.80	21.83	22.66	555759
2011-07-13	22.81	23.55	22.81	23.39	1196449
2011-07-14	23.41	23.60	22.68	22.99	880051
2011-07-15	23.05	23.18	22.88	23.14	659347
2011-07-18	23.07	23.43	22.90	23.05	653868
2011-07-19	23.28	24.00	23.24	23.98	535784
2011-07-20	24.00	24.50	23.64	24.22	859714
2011-07-21	23.85	24.44	22.95	24.07	725829
2011-07-22	23.95	24.59	23.82	24.42	387946
2011-07-25	24.14	24.57	23.99	24.56	589235
2011-07-26	24.46	25.26	24.10	24.70	980240
2011-07-27	24.59	24.63	24.01	24.31	755509
2011-07-28	24.24	24.30	22.51	22.57	1058518
2011-07-29	22.41	22.81	22.00	22.69	755740
2011-08-01	22.01	22.90	21.76	22.10	936271
2011-08-02	21.98	22.45	21.90	21.93	738922
2011-08-03	21.87	22.10	21.24	21.87	836870
2011-08-04	19.84	21.56	18.48	18.51	2334177
2011-08-05	18.79	18.84	17.29	17.71	1965228
2011-08-08	17.16	17.25	15.95	16.11	2461903
2011-08-09	16.35	16.87	15.74	16.86	1553021
2011-08-10	16.47	16.63	15.75	15.89	1323065
2011-08-11	16.01	16.65	15.66	16.39	825652
2011-08-12	16.54	16.57	15.97	16.31	711522
2011-08-15	16.40	16.74	16.24	16.54	441187
2011-08-16	16.39	16.90	16.21	16.45	807472
2011-08-17	16.53	16.77	15.83	16.05	470256
2011-08-18	15.60	15.69	14.54	14.81	878501
2011-08-19	14.70	15.19	14.70	14.77	707737
2011-08-22	15.14	15.42	14.80	14.88	707104
2011-08-23	14.99	15.65	14.78	15.62	812819
2011-08-24	15.54	16.19	15.45	16.10	783357
2011-08-25	16.19	16.30	15.58	15.70	714855
2011-08-26	15.64	16.59	15.41	16.48	682022
2011-08-29	16.67	17.21	16.46	17.15	747011
2011-08-30	17.07	17.39	16.75	17.27	570199
2011-08-31	17.38	17.43	16.82	16.97	663018
2011-09-01	16.97	16.99	15.99	16.04	595000
2011-09-02	15.71	15.79	15.11	15.36	810711
2011-09-06	14.98	15.40	14.82	15.32	968354
2011-09-07	15.62	16.33	15.51	16.06	1085009
2011-09-08	15.97	16.12	15.23	15.41	597438
2011-09-09	15.29	15.47	15.02	15.16	694061
2011-09-12	14.99	15.40	14.83	15.36	813193
2011-09-13	15.45	15.91	15.44	15.59	518983
2011-09-14	15.71	16.58	15.69	16.20	761857
2011-09-15	16.37	16.74	16.28	16.54	499081
2011-09-16	16.61	16.93	16.29	16.37	764766
2011-09-19	16.08	16.08	15.45	15.79	428448
2011-09-20	15.83	16.09	15.14	15.15	681264
2011-09-21	15.29	15.29	14.20	14.25	580335
2011-09-22	13.77	13.86	12.95	13.32	968170
2011-09-23	13.30	14.01	13.28	13.85	498231
2011-09-26	13.96	14.25	13.33	14.22	413610
2011-09-27	14.54	15.11	14.33	14.47	555397
2011-09-28	14.52	14.65	13.55	13.62	521115
2011-09-29	13.90	14.09	13.13	13.72	713931
2011-09-30	13.49	13.64	12.98	13.05	888200
2011-10-03	12.94	13.43	12.32	12.57	940704
2011-10-04	12.45	13.25	12.24	13.11	1385867
2011-10-05	13.17	14.33	13.17	14.13	1268343
2011-10-06	14.12	15.11	13.89	15.07	631647
2011-10-07	15.13	15.42	14.50	14.89	739254
2011-10-10	15.17	15.81	14.91	15.19	446129
2011-10-11	15.07	15.76	15.00	15.63	466983
2011-10-12	15.78	16.70	15.72	16.46	749448
2011-10-13	16.36	16.36	15.18	15.42	782644
2011-10-14	15.66	16.10	15.50	16.06	340645
2011-10-17	15.93	16.23	14.51	14.59	669986
2011-10-18	14.51	15.20	13.95	15.11	717345
2011-10-19	15.59	16.47	15.32	15.49	702937
2011-10-20	15.56	15.89	15.05	15.71	669072
2011-10-21	15.96	16.78	15.89	16.66	678407
2011-10-24	16.75	17.80	16.73	17.76	664609
2011-10-25	17.52	17.59	16.68	16.78	702036
2011-10-26	16.68	17.01	15.92	16.93	637022
2011-10-27	17.50	17.63	17.05	17.39	576762
2011-10-28	17.33	17.46	16.87	17.15	452120
2011-10-31	16.72	16.88	16.12	16.13	665568
2011-11-01	15.56	16.06	15.12	15.95	659195
2011-11-02	10.70	10.80	8.16	8.32	21784236
2011-11-03	8.38	8.38	6.92	7.37	16615160
2011-11-04	7.48	8.05	7.45	7.98	4866958
2011-11-07	7.96	8.48	7.95	8.34	1957084
2011-11-08	8.34	8.54	8.08	8.42	1814421
2011-11-09	8.22	8.33	7.89	8.03	1951153
2011-11-10	8.11	8.13	7.57	7.58	2006016
2011-11-11	7.69	7.78	7.48	7.70	1696350
2011-11-14	7.69	8.37	7.61	8.26	2489943
2011-11-15	8.21	8.41	8.10	8.22	1269584
2011-11-16	8.14	8.35	8.03	8.05	934356
2011-11-17	8.04	8.06	7.67	7.70	1401098
2011-11-18	7.74	7.83	7.54	7.69	1022088
2011-11-21	7.35	7.50	7.18	7.21	1410034
2011-11-22	7.18	7.31	7.01	7.04	1387639
2011-11-23	7.00	7.12	6.90	6.95	800005
2011-11-25	6.95	7.05	6.85	6.91	355988
2011-11-28	7.08	7.17	6.90	6.97	1290964
2011-11-29	7.00	7.01	6.84	6.90	1445338
2011-11-30	7.10	7.17	7.00	7.06	1515690
2011-12-01	7.03	7.40	6.95	7.24	1684672
2011-12-02	7.32	7.41	7.18	7.36	1692453
2011-12-05	7.45	7.48	7.25	7.30	1685281
2011-12-06	7.32	7.47	7.21	7.36	1079303
2011-12-07	7.31	7.46	7.21	7.37	1186282
2011-12-08	7.32	7.40	6.98	7.00	1363035
2011-12-09	7.01	7.21	6.97	7.14	1550052
2011-12-12	7.19	7.36	7.02	7.30	1431216
2011-12-13	7.34	7.37	6.86	6.93	1187955
2011-12-14	6.90	7.00	6.70	6.78	1228194
2011-12-15	6.86	7.11	6.60	7.10	1456806
2011-12-16	7.05	7.21	6.90	7.03	11912552
2011-12-19	7.04	7.07	6.35	6.40	2173938
2011-12-20	6.50	6.53	6.22	6.32	3242094
2011-12-21	6.30	6.85	6.23	6.77	3064404
2011-12-22	7.07	7.46	7.01	7.41	2079887
2011-12-23	7.40	7.94	7.19	7.86	1330948
2011-12-27	7.84	7.93	7.71	7.86	659240
2011-12-28	7.80	7.80	7.41	7.53	1227394
2011-12-29	7.57	7.87	7.56	7.82	876992
2011-12-30	7.78	8.02	7.78	7.97	770378
2012-01-03	8.12	8.22	8.02	8.08	1857099
2012-01-04	8.05	8.06	7.75	7.82	1519005
2012-01-05	7.75	8.02	7.74	7.93	2097553
2012-01-06	7.51	8.02	7.10	7.74	1794911
2012-01-09	7.74	8.32	7.22	8.17	1629415
2012-01-10	8.24	8.42	8.19	8.38	1853478
2012-01-11	8.37	9.18	8.30	9.08	1956961
2012-01-12	9.09	9.54	9.09	9.51	1975612
2012-01-13	9.46	9.82	9.31	9.56	2573925
2012-01-17	9.54	9.70	9.44	9.51	1634924
2012-01-18	9.50	9.55	9.17	9.41	2093745
2012-01-19	9.46	10.35	9.46	10.08	2575813
2012-01-20	10.01	10.49	10.01	10.45	1951323
2012-01-23	10.41	10.71	10.19	10.43	1497036
2012-01-24	10.41	10.70	10.38	10.53	1317349
2012-01-25	10.49	10.84	10.33	10.79	1139015
2012-01-26	10.70	10.93	10.24	10.32	1343119
2012-01-27	10.10	10.82	9.91	10.66	1579812
2012-01-30	10.62	10.62	10.15	10.19	1118518
2012-01-31	10.28	10.48	10.00	10.11	1003580
2012-02-01	10.27	11.25	10.25	11.12	1622186
2012-02-02	11.14	11.38	10.96	11.19	1170676
2012-02-03	11.29	11.81	11.24	11.57	1076936
2012-02-06	11.57	11.65	11.26	11.52	893975
2012-02-07	11.47	11.59	11.27	11.30	1220570
2012-02-08	11.25	11.57	11.21	11.22	1063932
2012-02-09	11.18	11.46	11.16	11.40	965920
2012-02-10	11.27	11.43	10.97	11.03	1093627
2012-02-13	11.11	11.42	10.83	11.33	882625
2012-02-14	11.30	11.44	10.86	11.05	1101279
2012-02-15	11.12	11.37	10.96	11.21	790302
2012-02-16	11.16	11.30	10.89	11.09	802311
2012-02-17	11.16	11.74	11.07	11.62	1127231
2012-02-21	11.66	11.92	11.19	11.31	1043626
2012-02-22	11.23	11.45	10.94	11.29	658759
2012-02-23	11.22	11.71	11.20	11.52	867510
2012-02-24	11.57	12.41	11.41	11.93	1539709
2012-02-27	11.70	11.89	11.14	11.20	1288988
2012-02-28	10.50	10.66	9.03	9.10	4462737
2012-02-29	9.11	9.13	8.56	8.62	3826679
2012-03-01	8.71	8.79	8.60	8.63	2185583
2012-03-02	8.62	8.72	8.19	8.20	1450608
2012-03-05	8.17	8.19	7.96	8.05	1153062
2012-03-06	7.96	8.13	7.85	8.00	1248136
2012-03-07	7.87	8.20	7.87	7.99	1535351
2012-03-08	8.08	8.17	7.86	7.87	1394094
2012-03-09	7.89	8.35	7.87	8.08	1124944
2012-03-12	8.03	8.10	7.82	7.88	1271885
2012-03-13	7.93	8.39	7.75	8.38	1527347
2012-03-14	8.36	8.53	8.04	8.14	833715
2012-03-15	8.15	8.56	8.08	8.44	762158
2012-03-16	8.45	8.58	8.34	8.54	860720
2012-03-19	8.51	8.62	8.41	8.52	538175
2012-03-20	8.44	8.56	8.33	8.46	503494
2012-03-21	8.43	8.69	8.26	8.64	1352088
2012-03-22	8.60	8.67	8.44	8.66	1039994
2012-03-23	8.61	8.64	8.38	8.54	639141
2012-03-26	8.64	9.03	8.61	9.00	1193952
2012-03-27	8.82	8.84	8.38	8.42	1233854
2012-03-28	8.42	8.52	8.11	8.20	918727
2012-03-29	8.14	8.22	8.00	8.18	748543
2012-03-30	8.23	8.24	8.01	8.06	1134180
2012-04-02	8.11	8.17	8.00	8.15	732154
2012-04-03	8.08	8.16	7.67	7.71	1780334
2012-04-04	7.61	7.67	7.22	7.37	3079993
2012-04-05	7.23	7.41	7.23	7.32	731446
2012-04-09	7.22	7.28	6.84	7.07	1560823
2012-04-10	7.08	7.13	6.80	6.98	1213638
2012-04-11	7.11	7.30	7.01	7.13	1188536
2012-04-12	7.11	7.49	7.10	7.35	816136
2012-04-13	7.32	7.32	6.95	6.99	907886
2012-04-16	7.05	7.09	6.85	6.94	549862
2012-04-17	7.02	7.28	6.98	7.07	621740
2012-04-18	7.03	7.04	6.81	6.89	661499
2012-04-19	6.86	7.04	6.82	6.87	697534
2012-04-20	6.91	7.03	6.83	6.90	729132
2012-04-23	6.82	6.95	6.74	6.89	753551
2012-04-24	6.88	6.98	6.78	6.89	485875
2012-04-25	6.98	7.07	6.88	7.01	382228
2012-04-26	7.00	7.47	6.99	7.16	1213107
2012-04-27	7.19	7.40	6.92	7.36	883246
2012-04-30	7.36	7.36	7.03	7.13	636839
2012-05-01	7.13	7.27	6.93	6.96	614354
2012-05-02	6.94	7.08	6.69	6.75	636951
2012-05-03	6.77	6.86	6.53	6.82	1335928
2012-05-04	6.77	6.86	6.40	6.44	742439
2012-05-07	7.01	7.26	6.70	7.00	1788982
2012-05-08	6.91	7.01	6.86	6.88	747752
2012-05-09	6.80	7.03	6.68	6.99	968871
2012-05-10	7.05	7.05	6.88	7.00	935542
2012-05-11	6.37	6.74	5.88	6.21	3909561
2012-05-14	6.23	6.53	6.15	6.43	1768840
2012-05-15	6.42	6.57	6.35	6.46	1640846
2012-05-16	6.49	6.59	6.37	6.42	1314254
2012-05-17	6.43	6.68	6.30	6.51	1481823
2012-05-18	6.55	6.60	6.41	6.45	797265
2012-05-21	6.47	6.67	6.35	6.62	878050
2012-05-22	6.66	6.79	6.30	6.35	928934
2012-05-23	6.29	6.74	6.15	6.66	789436
2012-05-24	6.68	6.75	6.26	6.31	798673
2012-05-25	6.33	7.15	6.27	7.03	1319398
2012-05-29	7.10	7.39	7.00	7.18	794479
2012-05-30	7.17	7.21	6.52	6.57	1205278
2012-05-31	6.58	6.59	6.27	6.54	1708057
2012-06-01	6.38	6.71	6.30	6.54	764854
2012-06-04	6.55	6.56	6.20	6.34	758079
2012-06-05	6.32	6.67	6.25	6.53	531083
2012-06-06	6.60	7.02	6.58	6.97	604893
2012-06-07	7.07	7.15	6.80	6.81	605120
2012-06-08	6.77	6.85	6.52	6.71	785181
2012-06-11	6.80	6.84	6.26	6.29	801368
2012-06-12	6.30	6.34	6.05	6.21	1496670
2012-06-13	6.15	6.21	5.62	5.71	2097689
2012-06-14	5.73	5.80	5.51	5.55	1201753
2012-06-15	5.54	5.70	5.44	5.62	2133523
2012-06-18	5.58	5.66	5.32	5.39	1455366
2012-06-19	5.43	5.58	5.39	5.50	1259049
2012-06-20	5.81	6.05	5.64	5.95	2365390
2012-06-21	5.96	6.17	5.89	6.02	2049886
2012-06-22	6.08	6.13	5.93	5.96	7084679
2012-06-25	5.87	5.98	5.75	5.95	1201652
2012-06-26	6.08	6.14	5.92	5.98	1490211
2012-06-27	5.99	6.18	5.99	6.16	1284992
2012-06-28	6.11	6.48	5.86	6.44	1085699
2012-06-29	6.61	6.84	6.51	6.69	1190318
2012-07-02	6.93	7.05	6.53	6.67	1113693
2012-07-03	6.65	6.67	6.38	6.58	588947
2012-07-05	6.58	6.78	6.48	6.51	1355003
2012-07-06	6.46	6.90	6.43	6.87	829023
2012-07-09	6.83	6.90	6.32	6.36	858059
2012-07-10	6.37	6.51	6.00	6.03	779454
2012-07-11	6.05	6.28	5.86	5.93	921306
2012-07-12	5.85	5.98	5.68	5.77	959504
2012-07-13	5.77	5.85	5.48	5.57	850101
2012-07-16	5.52	5.63	5.50	5.53	565089
2012-07-17	5.36	5.41	5.11	5.27	1304116
2012-07-18	5.26	5.62	5.26	5.52	873924
2012-07-19	5.51	5.73	5.47	5.66	773871
2012-07-20	5.58	5.62	5.38	5.54	900595
2012-07-23	5.40	5.40	5.22	5.33	742651
2012-07-24	5.10	5.25	4.80	4.80	1285428
2012-07-25	4.85	4.97	4.81	4.89	900345
2012-07-26	4.96	4.97	4.61	4.75	818238
2012-07-27	4.77	5.05	4.77	4.99	988929
2012-07-30	5.00	5.08	4.55	4.60	881259
2012-07-31	4.60	4.76	4.52	4.71	1187616
2012-08-01	4.02	4.22	3.57	3.69	3635909
2012-08-02	3.59	3.62	3.10	3.13	2867633
2012-08-03	3.22	3.32	3.05	3.08	1542451
2012-08-06	3.10	3.62	3.05	3.46	1880612
2012-08-07	3.45	3.55	3.31	3.43	1393109
2012-08-08	3.42	3.75	3.38	3.70	1773219
2012-08-09	3.68	3.75	3.58	3.66	977200
2012-08-10	3.68	3.68	3.53	3.55	675251
2012-08-13	3.56	3.59	3.45	3.47	813342
2012-08-14	3.52	3.52	3.30	3.33	752397
2012-08-15	3.35	3.43	3.35	3.42	684378
2012-08-16	3.41	3.51	3.39	3.45	995450
2012-08-17	3.45	3.56	3.43	3.52	731410
2012-08-20	3.49	3.61	3.44	3.57	638390
2012-08-21	3.61	3.84	3.58	3.74	1010648
2012-08-22	3.61	3.72	3.36	3.49	873940
2012-08-23	3.47	3.53	3.41	3.48	342157
2012-08-24	3.45	3.56	3.43	3.47	607168
2012-08-27	3.46	3.53	3.34	3.37	709030
2012-08-28	3.41	3.47	3.31	3.33	464225
2012-08-29	3.32	3.35	3.14	3.22	639476
2012-08-30	3.23	3.23	3.17	3.19	463258
2012-08-31	3.18	3.20	3.11	3.15	579937
2012-09-04	3.19	3.35	3.10	3.31	995045
2012-09-05	3.30	3.41	3.17	3.34	1543850
2012-09-06	3.37	3.80	3.35	3.61	1413045
2012-09-07	3.62	3.70	3.51	3.64	912527
2012-09-10	3.65	3.75	3.47	3.51	715252
2012-09-11	3.50	3.88	3.32	3.85	1052970
2012-09-12	3.85	4.02	3.74	3.79	628816
2012-09-13	3.78	3.95	3.72	3.82	580282
2012-09-14	3.85	4.05	3.80	4.04	614653
2012-09-17	4.01	4.02	3.80	3.82	626202
2012-09-18	3.81	4.18	3.80	4.09	769500
2012-09-19	4.11	4.12	4.00	4.04	449799
2012-09-20	4.01	4.01	3.86	3.93	457131
2012-09-21	3.99	3.99	3.87	3.97	1209029
2012-09-24	3.90	4.02	3.81	3.97	551226
2012-09-25	3.99	3.99	3.67	3.69	883817
2012-09-26	3.70	3.85	3.67	3.79	447984
2012-09-27	3.84	3.98	3.73	3.90	661775
2012-09-28	3.87	3.96	3.76	3.76	723330
2012-10-01	3.76	3.92	3.76	3.85	359136
2012-10-02	3.86	3.88	3.74	3.80	465256
2012-10-03	3.80	3.81	3.62	3.64	698730
2012-10-04	3.67	3.79	3.64	3.75	743252
2012-10-05	3.76	3.86	3.72	3.73	511754
2012-10-08	3.71	4.17	3.65	4.05	1189502
2012-10-09	4.05	4.23	3.89	4.09	1139594
2012-10-10	4.10	4.34	4.01	4.07	763381
2012-10-11	4.10	4.33	4.00	4.20	727782
2012-10-12	4.22	4.22	3.88	3.90	757894
2012-10-15	3.90	4.07	3.87	3.88	505497
2012-10-16	3.92	3.94	3.73	3.74	700501
2012-10-17	3.71	3.71	3.54	3.66	1077667
2012-10-18	3.70	3.79	3.62	3.78	763829
2012-10-19	3.74	3.80	3.56	3.60	753821
2012-10-22	3.57	3.74	3.57	3.68	523764
2012-10-23	3.63	3.68	3.46	3.47	950892
2012-10-24	3.48	3.50	3.35	3.39	512353
2012-10-25	3.41	3.50	3.33	3.34	425789
2012-10-26	3.35	3.51	3.27	3.31	432863
2012-10-31	3.31	3.48	3.30	3.40	769995
2012-11-01	3.41	3.70	3.39	3.68	595778
2012-11-02	3.65	3.75	3.61	3.66	781907
2012-11-05	3.67	3.72	3.60	3.67	432536
2012-11-06	3.69	3.95	3.69	3.92	907586
2012-11-07	3.83	3.85	3.48	3.58	610162
2012-11-08	3.56	3.58	3.40	3.41	432226
2012-11-09	3.40	3.40	2.91	2.93	1344409
2012-11-12	2.93	2.98	2.73	2.84	1055917
2012-11-13	2.86	2.88	2.60	2.62	818880
2012-11-14	2.63	2.63	2.51	2.57	1092377
2012-11-15	2.56	2.78	2.56	2.72	749488
2012-11-16	2.69	2.83	2.67	2.80	730250
2012-11-19	2.83	2.85	2.76	2.82	778404
2012-11-20	2.82	2.82	2.66	2.72	388681
2012-11-21	2.73	2.83	2.62	2.67	365674
2012-11-23	2.67	2.81	2.62	2.74	165526
2012-11-26	2.74	2.98	2.65	2.91	855774
2012-11-27	2.91	2.96	2.83	2.89	498171
2012-11-28	2.88	2.93	2.82	2.84	377231
2012-11-29	2.91	3.14	2.80	3.05	726042
2012-11-30	3.06	3.13	2.92	2.99	580025
2012-12-03	3.01	3.05	2.80	2.82	520712
2012-12-04	2.77	3.16	2.73	3.10	923205
2012-12-05	3.10	3.12	2.92	3.07	557749
2012-12-06	3.07	3.11	2.99	3.03	299035
2012-12-07	3.04	3.04	2.84	2.96	462563
2012-12-10	2.96	3.02	2.87	3.02	342138
2012-12-11	3.04	3.30	3.04	3.21	664022
2012-12-12	3.22	3.52	3.21	3.41	617489
2012-12-13	3.41	3.53	3.33	3.37	386162
2012-12-14	3.31	3.63	3.31	3.43	893582
2012-12-17	3.44	3.51	3.29	3.33	547554
2012-12-18	3.33	3.59	3.24	3.52	746996
2012-12-19	3.60	3.72	3.33	3.38	729565
2012-12-20	3.35	3.41	3.17	3.33	785402
2012-12-21	3.28	3.33	3.09	3.33	1566002
2012-12-24	3.32	3.47	3.18	3.27	149752
2012-12-26	3.27	3.35	3.26	3.30	214895
2012-12-27	3.28	3.33	3.15	3.25	396563
2012-12-28	3.23	3.36	3.23	3.31	364390
2012-12-31	3.30	3.55	3.26	3.51	889066
2013-01-02	3.67	3.75	3.44	3.49	639225
2013-01-03	3.48	3.65	3.41	3.50	799095
2013-01-04	3.50	3.84	3.50	3.76	790722
2013-01-07	3.72	3.75	3.47	3.51	617129
2013-01-08	3.51	3.61	3.38	3.39	575428
2013-01-09	3.38	3.39	3.25	3.26	799444
2013-01-10	3.33	3.43	3.25	3.37	540901
2013-01-11	3.38	3.53	3.31	3.47	611585
2013-01-14	3.49	3.49	3.34	3.42	380022
2013-01-15	3.38	3.61	3.32	3.51	689052
2013-01-16	3.49	3.49	3.37	3.40	411958
2013-01-17	3.41	3.48	3.37	3.38	347021
2013-01-18	3.37	3.40	3.27	3.30	468253
2013-01-22	3.29	3.35	3.24	3.34	532814
2013-01-23	3.35	3.35	3.27	3.34	407749
2013-01-24	3.31	3.44	3.25	3.43	983940
2013-01-25	3.44	3.52	3.28	3.49	598026
2013-01-28	3.51	3.56	3.41	3.52	438337
2013-01-29	3.53	3.53	3.30	3.33	697706
2013-01-30	3.31	3.34	3.21	3.24	572685
2013-01-31	3.24	3.48	3.20	3.46	1020446
2013-02-01	3.45	3.49	3.29	3.34	679656
2013-02-04	3.29	3.42	3.24	3.30	617415
2013-02-05	3.31	3.45	3.28	3.38	523517
2013-02-06	3.35	3.48	3.30	3.44	519033
2013-02-07	3.51	3.81	3.50	3.80	1077584
2013-02-08	3.79	3.79	3.66	3.76	355434
2013-02-11	3.75	4.03	3.71	4.00	767729
2013-02-12	4.01	4.12	3.85	4.10	673743
2013-02-13	4.11	4.15	4.06	4.12	433459
2013-02-14	4.09	4.20	4.08	4.10	307431
2013-02-15	4.14	4.14	4.01	4.08	375933
2013-02-19	4.08	4.19	4.08	4.18	299425
2013-02-20	4.20	4.22	4.06	4.07	348988
2013-02-21	4.07	4.07	3.79	3.93	298799
2013-02-22	3.95	4.03	3.86	3.94	290016
2013-02-25	3.98	3.98	3.70	3.71	573806
2013-02-26	3.74	3.76	3.56	3.63	842694
2013-02-27	3.60	3.65	3.53	3.57	540350
2013-02-28	3.58	3.70	3.20	3.22	1648020
2013-03-01	3.24	3.27	2.93	3.00	1196464
2013-03-04	2.95	2.95	2.71	2.72	2024812
2013-03-05	2.75	2.76	2.64	2.65	1091451
2013-03-06	2.69	2.70	2.55	2.56	1286582
2013-03-07	2.56	2.70	2.53	2.65	1865458
2013-03-08	2.72	2.74	2.63	2.65	1153401
2013-03-11	2.65	2.68	2.58	2.65	981300
2013-03-12	2.65	2.67	2.58	2.59	921736
2013-03-13	2.60	2.60	2.56	2.56	569779
2013-03-14	2.59	2.61	2.55	2.59	792823
2013-03-15	2.59	2.70	2.59	2.70	1298754
2013-03-18	2.69	2.78	2.61	2.70	794640
2013-03-19	2.72	2.79	2.68	2.74	1154517
2013-03-20	2.76	2.77	2.63	2.69	852070
2013-03-21	2.75	2.77	2.62	2.62	547533
2013-03-22	2.62	2.64	2.55	2.60	553677
2013-03-25	2.61	2.68	2.52	2.53	810823
2013-03-26	2.56	2.56	2.36	2.41	702059
2013-03-27	2.36	2.53	2.33	2.51	576305
2013-03-28	2.52	2.54	2.35	2.37	1219541
2013-04-01	2.38	2.45	2.22	2.29	723217
2013-04-02	2.30	2.32	2.20	2.24	690660
2013-04-03	2.23	2.28	2.17	2.27	834393
2013-04-04	2.26	2.33	2.23	2.33	409801
2013-04-05	2.26	2.31	2.24	2.28	414627
2013-04-08	2.28	2.28	2.14	2.20	880656
2013-04-09	2.24	2.25	2.07	2.14	1355532
2013-04-10	2.14	2.23	2.14	2.21	750141
2013-04-11	2.20	2.22	2.14	2.15	701546
2013-04-12	2.18	2.23	2.12	2.16	680710
2013-04-15	2.18	2.18	2.05	2.08	844477
2013-04-16	2.11	2.11	2.05	2.07	503314
2013-04-17	2.07	2.16	2.05	2.09	455771
2013-04-18	2.09	2.15	2.05	2.12	574791
2013-04-19	2.12	2.22	2.10	2.17	343015
2013-04-22	2.16	2.24	2.03	2.05	1141244
2013-04-23	2.08	2.23	2.07	2.22	692035
2013-04-24	2.16	2.18	2.07	2.10	576081
2013-04-25	2.16	2.40	2.15	2.27	1244824
2013-04-26	2.25	2.35	2.16	2.19	627878
2013-04-29	2.25	2.29	2.20	2.29	347655
2013-04-30	2.26	2.29	2.19	2.19	347624
2013-05-01	2.19	2.26	2.13	2.20	475558
2013-05-02	2.21	2.28	2.18	2.28	336336
2013-05-03	2.32	2.41	2.21	2.26	580936
2013-05-06	2.36	2.40	2.23	2.37	769549
2013-05-07	2.40	2.45	2.30	2.37	826185
2013-05-08	2.35	2.59	2.32	2.51	1686469
2013-05-09	2.52	2.57	2.46	2.54	755955
2013-05-10	2.56	2.65	2.49	2.60	970793
2013-05-13	2.60	2.67	2.60	2.64	433915
2013-05-14	2.61	2.84	2.60	2.82	1581984
2013-05-15	2.80	2.97	2.79	2.96	1170146
2013-05-16	2.93	3.00	2.73	2.78	1078255
2013-05-17	2.81	3.27	2.80	3.08	2976931
2013-05-20	3.07	3.13	2.89	3.05	1065560
2013-05-21	3.06	3.17	3.03	3.05	880889
2013-05-22	3.05	3.06	2.90	2.94	1257335
2013-05-23	2.90	3.04	2.83	3.04	688591
2013-05-24	3.03	3.23	2.95	3.08	1043593
2013-05-28	3.13	3.24	2.98	3.06	557330
2013-05-29	3.03	3.06	2.96	2.98	290753
2013-05-30	3.00	3.12	2.98	3.05	437780
2013-05-31	3.01	3.09	2.96	2.98	961137
2013-06-03	2.98	3.05	2.90	3.02	743977
2013-06-04	3.04	3.11	2.96	3.04	524651
2013-06-05	3.02	3.19	2.92	3.01	688132
2013-06-06	2.97	3.10	2.96	3.06	692892
2013-06-07	3.07	3.15	2.97	3.02	649554
2013-06-10	2.97	3.19	2.97	3.11	1139560
2013-06-11	3.02	3.15	2.92	3.04	1231726
2013-06-12	3.08	3.19	2.93	2.96	760780
2013-06-13	2.95	3.03	2.91	2.91	597811
2013-06-14	2.90	3.02	2.80	2.82	945851
2013-06-17	2.80	2.97	2.80	2.88	1080748
2013-06-18	2.90	2.92	2.82	2.84	949867
2013-06-19	2.83	2.86	2.75	2.78	810178
2013-06-20	2.73	2.79	2.66	2.69	1088770
2013-06-21	2.71	2.75	2.62	2.69	2129998
2013-06-24	2.68	2.73	2.57	2.68	894096
2013-06-25	2.72	2.91	2.55	2.90	868099
2013-06-26	2.87	2.95	2.78	2.86	474867
2013-06-27	2.88	3.04	2.86	3.01	657116
2013-06-28	2.99	3.03	2.86	2.90	1358380
2013-07-01	2.90	2.99	2.89	2.99	678639
2013-07-02	2.99	3.10	2.96	3.05	648802
2013-07-03	3.02	3.10	3.00	3.06	412219
2013-07-05	3.13	3.20	3.02	3.17	679075
2013-07-08	3.18	3.48	3.18	3.44	1223694
2013-07-09	3.52	3.66	3.45	3.65	1112566
2013-07-10	3.68	3.76	3.46	3.56	1107981
2013-07-11	3.59	3.75	3.56	3.74	799812
2013-07-12	3.79	3.83	3.59	3.65	461244
2013-07-15	3.65	3.76	3.64	3.72	565333
2013-07-16	3.76	3.79	3.66	3.68	346314
2013-07-17	3.70	3.82	3.66	3.71	507254
2013-07-18	3.69	3.88	3.67	3.80	531145
2013-07-19	3.77	3.78	3.68	3.70	356657
2013-07-22	3.70	3.84	3.68	3.81	738370
2013-07-23	3.86	3.95	3.81	3.84	559483
2013-07-24	3.85	3.92	3.69	3.70	479282
2013-07-25	3.67	3.81	3.64	3.69	637202
2013-07-26	3.68	3.69	3.48	3.59	454902
2013-07-29	3.61	3.61	3.43	3.45	494927
2013-07-30	3.47	3.55	3.40	3.46	453941
2013-07-31	3.47	3.48	3.13	3.22	1187029
2013-08-01	3.25	3.42	3.15	3.39	1425175
2013-08-02	3.35	3.36	3.20	3.26	665452
2013-08-05	3.27	3.63	3.21	3.62	869305
2013-08-06	3.53	3.59	3.41	3.49	445297
2013-08-07	3.46	3.64	3.43	3.59	568558
2013-08-08	3.97	3.97	3.34	3.43	1260041
2013-08-09	3.39	3.54	3.13	3.15	990444
2013-08-12	3.12	3.15	3.03	3.07	495676
2013-08-13	3.08	3.12	2.88	2.89	1046509
2013-08-14	2.95	2.97	2.84	2.90	523022
2013-08-15	2.88	2.94	2.75	2.84	640944
2013-08-16	2.79	2.84	2.72	2.81	746629
2013-08-19	2.84	2.86	2.68	2.70	494890
2013-08-20	2.69	2.79	2.66	2.76	593625
2013-08-21	2.75	2.77	2.65	2.69	592793
2013-08-22	2.71	2.77	2.59	2.65	625154
2013-08-23	2.67	2.88	2.58	2.81	1242396
2013-08-26	2.81	2.82	2.76	2.79	554935
2013-08-27	2.75	2.81	2.71	2.71	1130692
2013-08-28	2.72	2.76	2.70	2.73	204006
2013-08-29	2.71	2.80	2.71	2.77	400721
2013-08-30	2.76	2.77	2.58	2.62	1530606
2013-09-03	2.67	2.72	2.60	2.62	578240
2013-09-04	2.61	2.67	2.46	2.55	854223
2013-09-05	2.57	2.68	2.50	2.63	782217
2013-09-06	2.64	2.67	2.57	2.63	445196
2013-09-09	2.65	2.71	2.63	2.65	582238
2013-09-10	2.67	2.71	2.65	2.67	564943
2013-09-11	2.65	2.70	2.65	2.66	381451
2013-09-12	2.67	2.70	2.65	2.67	299407
2013-09-13	2.69	2.70	2.60	2.61	509516
2013-09-16	2.64	2.70	2.59	2.63	467443
2013-09-17	2.62	2.67	2.61	2.63	543798
2013-09-18	2.63	2.78	2.63	2.70	550284
2013-09-19	2.70	2.77	2.70	2.75	479411
2013-09-20	2.75	2.80	2.69	2.70	1565655
2013-09-23	2.70	2.72	2.59	2.63	964044
2013-09-24	2.63	2.75	2.60	2.66	472356
2013-09-25	2.68	2.73	2.62	2.70	731711
2013-09-26	2.71	2.90	2.70	2.89	939393
2013-09-27	2.86	2.86	2.75	2.75	385923
2013-09-30	2.69	2.79	2.66	2.75	771851
2013-10-01	2.73	2.92	2.73	2.92	596007
2013-10-02	2.89	2.93	2.81	2.92	748706
2013-10-03	2.90	2.90	2.70	2.74	614063
2013-10-04	2.74	2.78	2.66	2.68	516135
2013-10-07	2.63	2.72	2.63	2.67	410507
2013-10-08	2.67	2.70	2.62	2.63	483506
2013-10-09	2.63	2.67	2.54	2.58	795745
2013-10-10	2.62	2.75	2.61	2.70	410653
2013-10-11	2.68	2.82	2.66	2.80	372972
2013-10-14	2.78	2.94	2.76	2.94	379982
2013-10-15	2.95	2.97	2.83	2.84	801761
2013-10-16	2.88	3.04	2.87	2.96	479556
2013-10-17	2.94	3.12	2.87	3.12	470938
2013-10-18	3.15	3.17	3.08	3.13	621695
2013-10-21	3.14	3.15	3.01	3.12	647884
2013-10-22	3.13	3.21	3.02	3.18	722651
2013-10-23	3.25	3.71	3.25	3.66	1819246
2013-10-24	3.66	3.83	3.56	3.80	1650410
2013-10-25	6.06	6.50	5.66	5.98	14669988
2013-10-28	5.95	5.96	5.56	5.75	2486817
2013-10-29	5.75	5.88	5.28	5.32	1520824
2013-10-30	5.34	5.48	5.10	5.36	1622123
2013-10-31	5.34	5.58	5.05	5.48	2759125
2013-11-01	5.49	5.50	5.21	5.37	1310153
2013-11-04	5.36	5.68	5.26	5.66	1329019
2013-11-05	5.59	5.62	5.31	5.31	1016351
2013-11-06	5.34	5.43	5.21	5.36	937004
2013-11-07	4.79	4.84	4.27	4.32	2771814
2013-11-08	4.30	4.40	4.26	4.33	1187903
2013-11-11	4.30	4.41	4.19	4.40	844856
2013-11-12	4.39	4.58	4.34	4.55	1160250
2013-11-13	4.52	4.69	4.52	4.65	966141
2013-11-14	4.64	4.68	4.46	4.54	949589
2013-11-15	4.53	4.63	4.50	4.57	594561
2013-11-18	4.58	4.66	4.44	4.47	1016527
2013-11-19	4.46	4.53	4.41	4.50	937156
2013-11-20	4.50	4.53	4.33	4.38	1073469
2013-11-21	4.39	5.02	4.32	4.85	1724295
2013-11-22	4.84	4.88	4.63	4.80	1525787
2013-11-25	4.81	4.99	4.74	4.75	1413289
2013-11-26	4.72	5.05	4.66	5.01	1687792
2013-11-27	5.01	5.07	4.94	5.05	1039557
2013-11-29	5.08	5.11	4.99	5.05	525221
2013-12-02	5.04	5.05	4.77	4.89	1125785
2013-12-03	4.86	4.98	4.71	4.77	788952
2013-12-04	4.75	4.79	4.60	4.62	712902
2013-12-05	4.65	4.76	4.48	4.51	981160
2013-12-06	4.55	4.60	4.38	4.49	1049281
2013-12-09	4.48	4.53	4.41	4.51	864601
2013-12-10	4.48	4.85	4.41	4.82	1248446
2013-12-11	4.74	4.96	4.57	4.60	1260209
2013-12-12	4.59	4.75	4.50	4.68	919601
2013-12-13	4.72	4.87	4.55	4.77	1185660
2013-12-16	4.82	5.21	4.82	5.21	1914062
2013-12-17	5.19	5.33	5.12	5.19	1281173
2013-12-18	5.19	5.24	4.95	5.10	1139285
2013-12-19	5.07	5.30	5.07	5.19	790947
2013-12-20	5.18	5.45	5.06	5.44	1140405
2013-12-23	5.43	5.53	5.35	5.47	1079128
2013-12-24	5.50	5.75	5.47	5.69	450581
2013-12-26	5.74	5.89	5.65	5.73	841559
2013-12-27	5.77	5.83	5.61	5.70	723989
2013-12-30	5.68	5.76	5.62	5.65	755423
2013-12-31	5.62	5.75	5.54	5.70	817941
2014-01-02	5.67	5.69	5.51	5.64	749646
2014-01-03	5.64	5.65	5.28	5.51	1062356
2014-01-06	5.55	5.69	5.45	5.62	976365
2014-01-07	5.68	5.85	5.60	5.66	947735
2014-01-08	5.79	6.29	5.79	6.10	2762586
2014-01-09	6.18	6.41	6.07	6.12	1617459
2014-01-10	6.11	6.22	6.01	6.13	722196
2014-01-13	6.29	6.38	5.88	5.94	1137814
2014-01-14	5.95	6.36	5.91	6.24	1001094
2014-01-15	6.27	6.74	6.23	6.62	1291623
2014-01-16	6.59	6.76	6.50	6.71	757606
2014-01-17	6.71	6.90	6.65	6.72	750039
2014-01-21	6.78	6.88	6.65	6.76	1195471
2014-01-22	6.74	6.78	6.59	6.69	831820
2014-01-23	6.63	6.65	6.27	6.43	945469
2014-01-24	6.29	6.33	5.91	6.07	1052871
2014-01-27	5.89	5.98	5.50	5.72	2104228
2014-01-28	5.73	6.01	5.73	5.92	1254454
2014-01-29	5.50	5.83	5.41	5.58	1081224
2014-01-30	5.65	5.71	5.43	5.50	1110086
2014-01-31	5.40	5.73	5.40	5.44	1436437
2014-02-03	5.40	5.51	5.28	5.42	1212954
2014-02-04	5.46	5.69	5.33	5.67	883682
2014-02-05	5.50	5.68	5.47	5.50	996261
2014-02-06	5.51	5.66	5.48	5.50	493770
2014-02-07	5.53	5.75	5.48	5.73	518905
2014-02-10	5.70	5.99	5.53	5.59	597891
2014-02-11	5.59	5.92	5.58	5.83	894455
2014-02-12	5.86	5.89	5.62	5.68	945084
2014-02-13	5.54	5.74	5.40	5.65	1138605
2014-02-14	5.64	5.88	5.53	5.87	721635
2014-02-18	5.87	6.14	5.87	6.06	769185
2014-02-19	6.06	6.20	5.95	5.99	594163
2014-02-20	6.01	6.13	5.89	5.98	347064
2014-02-21	5.98	6.50	5.98	6.40	1230324
2014-02-24	6.39	6.69	6.31	6.58	784612
2014-02-25	6.58	6.95	6.53	6.88	737238
2014-02-26	6.92	7.06	6.65	6.67	1019236
2014-02-27	7.00	7.93	6.89	7.51	1093743
2014-02-28	7.49	7.84	7.34	7.39	1584084
2014-03-03	7.27	7.72	7.18	7.35	1199329
2014-03-04	7.48	7.65	7.30	7.33	1378292
2014-03-05	7.29	7.37	7.07	7.10	1135676
2014-03-06	7.11	7.32	7.11	7.14	773466
2014-03-07	7.20	7.33	7.12	7.18	695526
2014-03-10	7.14	7.27	7.02	7.20	843876
2014-03-11	7.39	7.72	6.95	7.05	1356368
2014-03-12	7.00	7.10	6.77	7.06	577600
2014-03-13	7.10	7.13	6.74	6.81	630225
2014-03-14	6.76	6.99	6.68	6.82	515641
2014-03-17	6.89	7.00	6.70	6.77	614910
2014-03-18	6.77	7.10	6.64	7.03	523562
2014-03-19	7.03	7.12	6.86	7.01	570527
2014-03-20	6.97	7.30	6.90	7.29	374468
2014-03-21	7.35	7.48	7.22	7.25	941470
2014-03-24	7.30	7.42	6.94	7.05	610239
2014-03-25	7.11	7.24	6.91	7.08	375636
2014-03-26	7.17	7.39	7.03	7.05	1043662
2014-03-27	7.05	7.34	6.97	7.03	826917
2014-03-28	7.02	7.83	6.94	7.24	1599706
2014-03-31	7.27	7.51	7.26	7.46	1744431
2014-04-01	7.50	7.82	7.46	7.72	1290699
2014-04-02	7.72	7.72	7.24	7.52	949763
2014-04-03	7.55	7.62	7.28	7.33	897036
2014-04-04	7.37	7.64	6.87	7.24	1433881
2014-04-07	7.15	7.31	6.68	6.85	1088414
2014-04-08	6.93	7.24	6.81	7.05	1151054
2014-04-09	7.11	7.30	6.86	7.28	1017829
2014-04-10	7.29	7.32	6.75	6.80	734848
2014-04-11	6.71	6.86	6.48	6.62	604646
2014-04-14	6.71	6.80	6.53	6.77	664728
2014-04-15	6.78	6.98	6.70	6.94	1275485
2014-04-16	7.00	7.24	6.86	7.23	553084
2014-04-17	7.22	7.52	7.13	7.32	923826
2014-04-21	7.37	7.60	7.20	7.54	468705
2014-04-22	7.54	7.84	7.52	7.77	585261
2014-04-23	7.73	7.85	7.50	7.51	430294
2014-04-24	7.57	7.67	7.26	7.34	427023
2014-04-25	7.34	7.46	6.95	7.11	663321
2014-04-28	7.13	7.71	6.78	6.95	654969
2014-04-29	6.98	7.17	6.83	7.04	458304
2014-04-30	6.99	7.23	6.72	7.21	1001268
2014-05-01	7.18	7.23	6.88	7.00	509961
2014-05-02	7.03	7.33	6.99	7.27	515454
2014-05-05	7.19	7.40	6.86	7.03	433239
2014-05-06	6.98	7.05	6.71	6.71	607520
2014-05-07	6.74	6.74	6.46	6.70	794366
2014-05-08	5.45	6.05	4.70	4.94	3367024
2014-05-09	4.79	4.98	4.48	4.66	1969608
2014-05-12	4.66	5.00	4.61	5.00	1109787
2014-05-13	5.01	5.16	4.95	5.11	1101515
2014-05-14	5.08	5.09	4.78	4.91	993972
2014-05-15	4.86	4.92	4.69	4.83	736023
2014-05-16	4.83	4.92	4.69	4.91	609513
2014-05-19	4.91	5.07	4.67	5.04	537590
2014-05-20	5.00	5.10	4.71	4.77	900249
2014-05-21	4.81	4.91	4.72	4.83	413140
2014-05-22	4.81	4.96	4.62	4.71	1466950
2014-05-23	4.73	5.01	4.64	4.73	534246
2014-05-27	4.77	4.77	4.61	4.66	920430
2014-05-28	4.64	4.75	4.54	4.58	749855
2014-05-29	4.61	4.76	4.52	4.70	495937
2014-05-30	4.70	4.72	4.51	4.67	894561
2014-06-02	4.70	4.75	4.46	4.46	735586
2014-06-03	4.41	4.53	4.35	4.39	653367
2014-06-04	4.35	4.48	4.32	4.42	341334
2014-06-05	4.47	4.58	4.38	4.56	394013
2014-06-06	4.60	4.75	4.43	4.68	538284
2014-06-09	4.70	5.08	4.70	4.91	1081113
2014-06-10	4.90	5.18	4.51	5.03	1225286
2014-06-11	5.00	5.22	4.93	4.95	617446
2014-06-12	4.95	5.01	4.80	4.83	583547
2014-06-13	4.86	4.99	4.80	4.83	414992
2014-06-16	4.81	5.13	4.77	5.09	441241
2014-06-17	5.06	5.19	4.94	5.08	433349
2014-06-18	5.29	5.40	5.17	5.34	861328
2014-06-19	5.38	5.40	4.82	4.85	1016230
2014-06-20	4.81	5.03	4.72	5.00	657925
2014-06-23	4.99	4.99	4.83	4.89	534622
2014-06-24	4.86	5.02	4.76	4.78	463537
2014-06-25	4.76	4.98	4.73	4.96	449090
2014-06-26	4.95	5.03	4.89	4.96	316109
2014-06-27	4.93	4.97	4.86	4.93	1515178
2014-06-30	4.90	4.94	4.66	4.68	1114249
2014-07-01	4.69	4.98	4.63	4.90	670455
2014-07-02	4.89	5.01	4.80	4.87	355763
2014-07-03	4.88	5.01	4.86	4.95	199211
2014-07-07	4.90	4.95	4.61	4.65	605661
2014-07-08	4.63	4.65	4.53	4.64	854012
2014-07-09	4.64	4.91	4.59	4.88	504263
2014-07-10	4.68	4.75	4.60	4.68	693085
2014-07-11	4.65	4.82	4.65	4.79	313374
2014-07-14	4.88	4.91	4.73	4.75	323242
2014-07-15	4.74	4.86	4.66	4.74	364060
2014-07-16	4.78	4.93	4.66	4.81	534761
2014-07-17	4.78	4.94	4.70	4.72	712182
2014-07-18	4.71	4.89	4.71	4.81	676872
2014-07-21	4.78	5.04	4.78	4.99	637027
2014-07-22	5.05	5.17	5.01	5.12	632968
2014-07-23	5.15	5.15	4.98	5.05	461239
2014-07-24	5.02	5.11	4.95	5.05	411358
2014-07-25	5.00	5.07	4.97	5.04	397380
2014-07-28	5.03	5.05	4.89	4.98	543523
2014-07-29	4.89	5.13	4.89	5.06	258898
2014-07-30	5.12	5.16	4.99	5.06	381716
2014-07-31	4.95	5.16	4.91	5.11	558110
2014-08-01	5.11	5.21	4.87	4.94	496128
2014-08-04	4.97	5.07	4.74	5.02	673054
2014-08-05	4.97	5.14	4.95	5.04	350601
2014-08-06	5.03	5.36	5.03	5.30	597687
2014-08-07	5.50	5.81	4.92	5.05	790580
2014-08-08	5.06	5.26	4.92	5.24	394544
2014-08-11	5.29	5.52	5.20	5.51	480494
2014-08-12	5.47	5.52	5.17	5.24	414568
2014-08-13	5.27	5.35	5.11	5.22	259038
2014-08-14	5.20	5.37	5.06	5.14	283709
2014-08-15	5.20	5.32	5.06	5.21	502305
2014-08-18	5.32	5.70	5.21	5.60	805627
2014-08-19	5.57	5.68	5.54	5.65	207237
2014-08-20	5.61	5.72	5.48	5.64	347729
2014-08-21	5.65	5.65	5.36	5.44	374289
2014-08-22	5.41	5.56	5.36	5.52	294067
2014-08-25	5.59	5.64	5.26	5.28	375428
2014-08-26	5.30	5.43	5.23	5.38	353704
2014-08-27	5.37	5.41	5.22	5.37	256695
2014-08-28	5.33	5.35	5.18	5.24	297307
2014-08-29	5.25	5.50	5.22	5.49	402468
2014-09-02	5.51	5.66	5.44	5.64	494827
2014-09-03	5.67	5.72	5.27	5.33	453966
2014-09-04	5.37	5.53	5.24	5.26	462313
2014-09-05	5.21	5.30	5.20	5.29	197270
2014-09-08	5.35	5.46	5.27	5.30	185206
2014-09-09	5.27	5.34	5.18	5.18	269277
2014-09-10	5.18	5.22	5.12	5.21	409463
2014-09-11	5.16	5.36	5.16	5.36	277645
2014-09-12	5.38	5.38	5.19	5.28	283874
2014-09-15	5.22	5.35	5.11	5.17	256411
2014-09-16	5.16	5.26	5.06	5.09	385525
2014-09-17	5.08	5.27	5.04	5.19	363340
2014-09-18	5.20	5.35	5.13	5.17	432330
2014-09-19	5.20	5.24	5.09	5.15	988914
2014-09-22	5.11	5.15	4.96	5.06	578614
2014-09-23	5.04	5.08	4.98	4.99	404799
2014-09-24	5.01	5.19	4.95	5.13	345192
2014-09-25	5.11	5.15	4.93	5.05	452768
2014-09-26	5.07	5.17	5.02	5.09	423866
2014-09-29	5.00	5.11	5.00	5.06	253978
2014-09-30	5.03	5.15	5.03	5.08	573712
2014-10-01	5.06	5.15	5.04	5.11	540286
2014-10-02	5.08	5.29	5.08	5.24	353554
2014-10-03	5.30	5.51	5.24	5.46	386990
2014-10-06	5.50	5.53	5.18	5.21	344821
2014-10-07	5.16	5.16	4.94	5.05	314378
2014-10-08	5.04	5.25	4.99	5.24	463142
2014-10-09	5.21	5.25	5.06	5.10	291638
2014-10-10	5.05	5.21	4.97	5.07	559240
2014-10-13	5.10	5.14	4.95	4.96	469104
2014-10-14	5.06	5.06	4.88	4.89	414081
2014-10-15	4.87	5.11	4.75	5.10	481925
2014-10-16	4.98	5.12	4.95	5.01	467369
2014-10-17	5.10	5.57	5.05	5.30	1211174
2014-10-20	5.28	5.37	5.23	5.34	481862
2014-10-21	5.37	5.42	5.25	5.34	229720
2014-10-22	5.35	5.39	5.17	5.18	221255
2014-10-23	5.25	5.34	5.17	5.28	266189
2014-10-24	5.30	5.30	5.17	5.19	177033
2014-10-27	5.15	5.15	4.93	5.08	343451
2014-10-28	5.09	5.39	5.06	5.39	418572
2014-10-29	5.44	5.53	5.30	5.40	284454
2014-10-30	5.40	5.91	5.40	5.84	856568
2014-10-31	6.05	6.19	5.78	5.80	972973
2014-11-03	5.81	5.94	5.63	5.69	315319
2014-11-04	5.65	5.89	5.58	5.88	346305
2014-11-05	5.93	5.99	5.78	5.91	470603
2014-11-06	6.08	6.39	5.20	5.48	1054751
2014-11-07	5.49	5.59	5.35	5.48	522467
2014-11-10	5.50	5.60	5.43	5.54	663811
2014-11-11	5.56	5.56	5.35	5.51	443412
2014-11-12	5.49	5.85	5.41	5.80	346574
2014-11-13	5.79	5.94	5.75	5.90	81220
2014-11-14	5.80	5.99	5.67	5.90	688669
2014-11-17	5.89	5.98	5.58	5.59	412519
2014-11-18	5.63	5.69	5.51	5.54	473044
2014-11-19	5.51	5.57	5.33	5.38	538743
2014-11-20	5.33	5.66	5.30	5.65	328895
2014-11-21	5.76	5.82	5.52	5.78	551971
2014-11-24	5.79	5.98	5.66	5.79	451880
2014-11-25	5.82	5.89	5.60	5.65	353455
2014-11-26	5.68	5.82	5.62	5.73	383187
2014-11-28	5.71	5.88	5.60	5.86	452247
2014-12-01	5.81	5.88	5.51	5.68	659231
2014-12-02	5.71	5.96	5.55	5.95	559796
2014-12-03	5.92	6.15	5.89	6.10	711596
2014-12-04	6.11	6.23	5.99	6.10	431760
2014-12-05	6.10	6.47	6.10	6.16	803350
2014-12-08	6.14	6.32	6.09	6.16	596629
2014-12-09	6.08	6.48	6.06	6.39	592897
2014-12-10	6.33	6.44	5.99	6.00	875878
2014-12-11	6.08	6.28	6.05	6.06	407977
2014-12-12	5.98	6.14	5.91	5.97	396485
2014-12-15	6.01	6.12	5.82	5.88	307824
2014-12-16	5.88	6.03	5.78	5.88	963986
2014-12-17	5.88	6.33	5.80	6.29	417257
2014-12-18	6.41	6.51	6.29	6.45	362599
2014-12-19	6.44	6.46	6.22	6.27	1321608
2014-12-22	6.31	6.59	6.09	6.56	346209
2014-12-23	6.65	6.95	6.58	6.63	239617
2014-12-24	6.68	6.84	6.65	6.72	221554
2014-12-26	6.75	6.89	6.61	6.84	167700
2014-12-29	6.87	6.95	6.74	6.81	502713
2014-12-30	6.77	6.98	6.75	6.88	447196
2014-12-31	6.89	7.10	6.79	6.96	1304404
2015-01-02	6.98	7.10	6.64	6.79	570653
2015-01-05	6.75	6.90	6.48	6.61	538241
2015-01-06	6.62	6.75	6.31	6.46	551600
2015-01-07	6.50	6.59	6.41	6.53	402071
2015-01-08	6.51	6.83	6.45	6.58	510151
2015-01-09	6.60	6.63	6.25	6.30	518081
2015-01-12	6.31	6.55	6.22	6.47	522452
2015-01-13	6.52	6.57	6.19	6.31	452258
2015-01-14	6.21	6.29	6.03	6.18	387822
2015-01-15	6.21	6.28	5.94	5.94	434330
2015-01-16	5.91	6.01	5.79	5.85	677215
2015-01-20	5.84	5.90	5.71	5.83	404246
2015-01-21	5.83	5.86	5.75	5.78	300480
2015-01-22	5.84	5.91	5.77	5.86	395081
2015-01-23	5.89	5.89	5.77	5.80	239974
2015-01-26	5.80	5.82	5.74	5.80	314919
2015-01-27	5.66	5.78	5.58	5.75	432428
2015-01-28	5.78	5.80	5.58	5.73	541021
2015-01-29	5.73	5.93	5.65	5.92	329754
2015-01-30	5.83	5.90	5.53	5.58	1271497
2015-02-02	5.62	5.94	5.59	5.73	467705
2015-02-03	5.73	5.95	5.73	5.91	467189
2015-02-04	5.88	6.18	5.86	5.98	475571
2015-02-05	5.97	6.27	5.91	6.20	672153
2015-02-06	6.19	6.24	6.10	6.14	925480
2015-02-09	6.13	6.46	6.10	6.33	600808
2015-02-10	6.38	6.43	6.23	6.32	336554
2015-02-11	6.31	6.44	6.25	6.36	344121
2015-02-12	6.40	6.46	6.24	6.27	288489
2015-02-13	6.10	6.10	5.34	5.34	2826644
2015-02-17	5.38	5.40	5.07	5.13	896589
2015-02-18	5.10	5.12	5.01	5.12	478986
2015-02-19	5.08	5.23	5.07	5.22	413529
2015-02-20	5.23	5.27	5.21	5.27	364699
2015-02-23	5.28	5.30	5.12	5.29	478452
2015-02-24	5.30	5.48	5.30	5.46	317359
2015-02-25	5.46	5.48	5.36	5.46	327759
2015-02-26	5.48	5.49	5.30	5.40	428997
2015-02-27	5.38	5.44	5.30	5.34	476785
2015-03-02	5.33	5.36	5.26	5.34	520072
2015-03-03	5.29	5.34	5.13	5.13	495356
2015-03-04	5.27	6.33	5.27	6.00	2698844
2015-03-05	5.98	6.19	5.85	6.00	912860
2015-03-06	5.97	6.02	5.75	5.90	655694
2015-03-09	5.90	5.95	5.68	5.76	320120
2015-03-10	5.68	5.73	5.55	5.56	300363
2015-03-11	5.56	5.75	5.49	5.67	351174
2015-03-12	5.73	5.85	5.73	5.79	356001
2015-03-13	5.79	5.85	5.67	5.82	276256
2015-03-16	5.88	5.98	5.76	5.78	235939
2015-03-17	5.78	5.93	5.76	5.83	254336
2015-03-18	5.80	5.85	5.71	5.75	326462
2015-03-19	5.74	5.93	5.66	5.84	289128
2015-03-20	5.89	5.96	5.58	5.59	1020058
2015-03-23	5.56	5.68	5.41	5.54	530671
2015-03-24	5.52	5.52	4.90	5.07	1365479
2015-03-25	5.05	5.13	4.99	5.03	702690
2015-03-26	5.02	5.13	4.99	5.02	1021319
2015-03-27	5.04	5.28	5.01	5.25	592831
2015-03-30	5.25	5.30	5.16	5.25	438498
2015-03-31	5.19	5.24	4.98	5.03	2147905
2015-04-01	5.02	5.19	4.96	4.99	692209
2015-04-02	5.00	5.13	4.96	5.01	503477
2015-04-06	4.95	5.11	4.94	4.99	516379
2015-04-07	5.00	5.04	4.92	4.95	532193
2015-04-08	4.94	5.02	4.93	4.97	453135
2015-04-09	4.95	5.02	4.91	4.94	631103
2015-04-10	4.98	4.98	4.77	4.84	383520
2015-04-13	4.84	4.85	4.67	4.68	534486
2015-04-14	4.68	4.88	4.68	4.76	405925
2015-04-15	4.81	5.01	4.75	4.94	659248
2015-04-16	4.91	5.01	4.81	4.92	399923
2015-04-17	4.89	4.94	4.76	4.87	423022
2015-04-20	4.89	4.98	4.84	4.94	394566
2015-04-21	4.94	4.99	4.85	4.89	262311
2015-04-22	4.86	4.89	4.70	4.80	246354
2015-04-23	4.80	4.95	4.77	4.87	207309
2015-04-24	4.86	4.91	4.59	4.65	452832
2015-04-27	4.65	4.72	4.20	4.28	903058
2015-04-28	4.30	4.40	4.12	4.30	764968
2015-04-29	4.26	4.29	4.14	4.22	538267
2015-04-30	4.20	4.27	4.16	4.20	876325
2015-05-01	4.21	4.33	4.14	4.20	422509
2015-05-04	4.20	4.29	4.18	4.22	359745
2015-05-05	4.19	4.24	4.03	4.17	624344
2015-05-06	4.17	4.19	4.00	4.10	602402
2015-05-07	4.29	4.92	4.11	4.88	3095488
2015-05-08	4.90	4.96	4.40	4.40	1447368
2015-05-11	4.38	4.68	4.37	4.61	654860
2015-05-12	4.57	4.65	4.49	4.60	893137
2015-05-13	4.60	4.63	4.20	4.24	803636
2015-05-14	4.26	4.26	4.05	4.18	819407
2015-05-15	4.19	4.26	4.01	4.13	651639
2015-05-18	4.11	4.17	4.04	4.11	493834
2015-05-19	4.09	4.19	3.91	3.93	522733
2015-05-20	3.95	3.96	3.76	3.81	674486
2015-05-21	3.78	4.08	3.78	4.05	620847
2015-05-22	4.03	4.27	3.88	3.94	523846
2015-05-26	3.90	3.98	3.72	3.72	554357
2015-05-27	3.73	3.76	3.57	3.76	550222
2015-05-28	3.77	3.81	3.71	3.78	387313
2015-05-29	3.71	3.96	3.71	3.77	1108570
2015-06-01	3.81	4.02	3.76	3.97	534800
2015-06-02	3.95	3.98	3.78	3.85	736238
2015-06-03	3.87	3.93	3.76	3.83	436809
2015-06-04	3.81	3.86	3.70	3.81	764455
2015-06-05	3.85	3.86	3.75	3.84	651428
2015-06-08	3.82	3.84	3.67	3.72	395785
2015-06-09	3.71	3.89	3.68	3.86	721419
2015-06-10	3.89	4.06	3.84	4.01	1027593
2015-06-11	4.01	4.06	3.97	4.04	322596
2015-06-12	4.07	4.15	3.99	4.01	484663
2015-06-15	4.00	4.12	3.88	4.03	1340890
2015-06-16	4.02	4.07	3.93	3.98	481426
2015-06-17	3.98	4.07	3.89	3.91	388078
2015-06-18	3.92	3.93	3.68	3.68	716497
2015-06-19	3.71	3.71	3.60	3.60	1175522
2015-06-22	3.56	3.77	3.55	3.71	904119
2015-06-23	3.72	3.78	3.67	3.74	754217
2015-06-24	3.74	3.78	3.62	3.65	531174
2015-06-25	3.69	3.72	3.64	3.71	369917
2015-06-26	3.73	3.74	3.61	3.65	690953
2015-06-29	3.62	3.66	3.41	3.43	457205
2015-06-30	3.48	3.48	3.28	3.30	558645
2015-07-01	3.30	3.44	3.26	3.37	397473
2015-07-02	3.35	3.42	3.31	3.41	313268
2015-07-06	3.39	3.51	3.34	3.43	310908
2015-07-07	3.43	3.43	3.29	3.36	495327
2015-07-08	3.30	3.46	3.15	3.21	532462
2015-07-09	3.24	3.36	3.19	3.24	382045
2015-07-10	3.26	3.41	3.22	3.31	513429
2015-07-13	3.32	3.42	3.30	3.34	330851
2015-07-14	3.33	3.41	3.33	3.35	829938
2015-07-15	3.36	3.37	3.26	3.31	471262
2015-07-16	3.31	3.48	3.31	3.46	325122
2015-07-17	3.48	3.57	3.40	3.43	397012
2015-07-20	3.41	3.49	3.36	3.41	385876
2015-07-21	3.39	3.57	3.38	3.52	357154
2015-07-22	3.50	3.56	3.42	3.54	323108
2015-07-23	3.55	3.60	3.35	3.36	395978
2015-07-24	3.34	3.41	3.26	3.33	324507
2015-07-27	3.29	3.31	3.15	3.20	810399
2015-07-28	3.19	3.23	3.15	3.19	575561
2015-07-29	3.21	3.37	3.21	3.27	369887
2015-07-30	3.24	3.29	3.14	3.16	485576
2015-07-31	3.16	3.25	3.15	3.18	428060
2015-08-03	3.18	3.22	3.08	3.13	527701
2015-08-04	3.13	3.21	3.10	3.20	419185
2015-08-05	3.24	3.33	3.19	3.24	1071927
2015-08-06	3.24	3.25	3.16	3.25	1360492
2015-08-07	2.95	4.82	2.76	4.20	2274807
2015-08-10	4.25	4.41	4.01	4.13	1216033
2015-08-11	4.12	4.29	4.05	4.12	765210
2015-08-12	4.12	4.20	3.97	4.15	637856
2015-08-13	4.28	4.28	3.99	4.02	529762
2015-08-14	4.03	4.14	3.95	3.99	529841
2015-08-17	3.95	4.04	3.85	3.96	382566
2015-08-18	3.94	4.02	3.73	3.75	359571
2015-08-19	3.73	3.76	3.57	3.61	612435
2015-08-20	3.61	3.67	3.57	3.61	363372
2015-08-21	3.50	3.65	3.47	3.63	635109
2015-08-24	3.47	3.71	3.44	3.53	436571
2015-08-25	3.43	3.49	3.31	3.40	864521
2015-08-26	3.45	3.62	3.38	3.49	342285
2015-08-27	3.50	3.60	3.39	3.51	458037
2015-08-28	3.49	3.87	3.47	3.78	442016
2015-08-31	3.75	3.91	3.65	3.71	466538
2015-09-01	3.65	3.73	3.46	3.61	355530
2015-09-02	3.65	3.69	3.58	3.59	302530
2015-09-03	3.61	3.66	3.55	3.60	397751
2015-09-04	3.57	3.72	3.53	3.59	265822
2015-09-08	3.65	4.10	3.65	3.97	665756
2015-09-09	4.00	4.04	3.86	3.97	612307
2015-09-10	3.98	4.06	3.92	3.99	549049
2015-09-11	3.96	4.01	3.89	3.99	304885
2015-09-14	4.00	4.04	3.82	3.89	381731
2015-09-15	3.91	4.04	3.59	3.91	233792
2015-09-16	3.91	4.06	3.90	4.04	347605
2015-09-17	4.06	4.12	3.93	4.01	474174
2015-09-18	4.02	4.25	3.90	4.20	1630330
2015-09-21	4.23	4.36	4.15	4.28	612484
2015-09-22	4.25	4.34	4.06	4.14	451788
2015-09-23	4.18	4.18	3.92	3.93	329411
2015-09-24	3.93	4.04	3.88	4.01	422819
2015-09-25	4.05	4.08	3.90	3.95	558691
2015-09-28	3.96	4.00	3.88	3.93	321971
2015-09-29	3.96	3.96	3.81	3.84	252610
2015-09-30	3.88	3.91	3.76	3.76	287207
2015-10-01	3.74	3.83	3.60	3.70	239015
2015-10-02	3.68	3.81	3.64	3.78	185492
2015-10-05	3.80	4.05	3.80	3.97	338141
2015-10-06	3.94	4.02	3.91	3.93	185853
2015-10-07	3.93	4.07	3.88	3.92	302006
2015-10-08	3.89	4.16	3.89	4.11	304339
2015-10-09	4.12	4.20	4.00	4.14	458850
2015-10-12	4.16	4.27	4.06	4.07	320932
2015-10-13	3.99	4.15	3.99	4.06	409779
2015-10-14	4.04	4.20	3.95	4.00	340401
2015-10-15	4.01	4.21	3.90	4.16	329168
2015-10-16	4.18	4.24	3.99	4.02	351996
2015-10-19	4.02	4.12	3.68	4.00	290652
2015-10-20	4.01	4.32	3.99	4.23	438240
2015-10-21	4.23	4.26	3.98	3.99	328882
2015-10-22	4.02	4.11	3.94	3.98	278207
2015-10-23	3.99	4.00	3.81	3.94	238489
2015-10-26	3.94	4.05	3.70	3.73	273584
2015-10-27	3.73	3.84	3.51	3.57	294974
2015-10-28	3.61	3.88	3.58	3.85	322364
2015-10-29	3.80	3.85	3.52	3.62	391316
2015-10-30	3.64	3.74	3.54	3.61	400404
2015-11-02	3.61	3.89	3.61	3.84	181676
2015-11-03	3.82	3.97	3.68	3.89	284039
2015-11-04	4.94	4.94	3.77	3.93	847626
2015-11-05	3.93	4.29	3.81	4.20	510994
2015-11-06	4.21	4.28	3.89	4.07	627031
2015-11-09	4.09	4.15	3.96	3.98	447985
2015-11-10	3.99	4.12	3.94	4.05	421275
2015-11-11	4.05	4.07	3.96	3.98	245749
2015-11-12	3.92	4.02	3.88	3.97	218620
2015-11-13	3.93	4.05	3.91	3.99	270865
2015-11-16	3.97	4.05	3.87	4.00	288120
2015-11-17	3.98	4.04	3.90	3.92	249432
2015-11-18	3.92	4.00	3.78	3.79	658931
2015-11-19	3.79	3.87	3.74	3.76	414175
2015-11-20	3.79	3.83	3.75	3.76	468295
2015-11-23	3.75	4.15	3.72	4.14	352680
2015-11-24	4.12	4.17	3.93	3.95	453849
2015-11-25	3.95	4.07	3.84	3.99	445727
2015-11-27	3.97	4.00	3.91	3.95	80374
2015-11-30	3.95	4.25	3.95	4.22	728135
2015-12-01	4.26	4.31	4.03	4.05	426420
2015-12-02	4.05	4.14	4.00	4.04	286825
2015-12-03	4.06	4.12	3.91	3.92	138643
2015-12-04	3.92	3.99	3.82	3.92	215686
2015-12-07	3.88	3.91	3.69	3.75	315354
2015-12-08	3.72	3.78	3.63	3.70	166794
2015-12-09	3.70	3.79	3.55	3.60	316554
2015-12-10	3.60	3.74	3.55	3.66	145805
2015-12-11	3.57	3.65	3.52	3.55	212415
2015-12-14	3.54	3.63	3.46	3.60	349018
2015-12-15	3.62	3.69	3.47	3.50	265733
2015-12-16	3.53	3.62	3.50	3.60	203670
2015-12-17	3.52	3.69	3.52	3.60	207770
2015-12-18	3.57	3.62	3.32	3.42	577839
2015-12-21	3.42	3.47	3.36	3.45	243398
2015-12-22	3.45	3.67	3.45	3.67	257479
2015-12-23	3.70	3.84	3.68	3.76	387073
2015-12-24	3.78	3.88	3.74	3.83	98275
2015-12-28	3.81	3.81	3.67	3.71	164687
2015-12-29	3.72	3.85	3.70	3.77	199212
2015-12-30	3.75	3.83	3.71	3.74	197511
2015-12-31	3.71	3.82	3.62	3.63	234538
2016-01-04	3.56	3.59	3.25	3.26	516832
2016-01-05	3.26	3.29	3.10	3.14	454403
2016-01-06	3.10	3.15	2.95	3.06	698571
2016-01-07	3.01	3.10	2.91	2.98	708928
2016-01-08	2.99	3.08	2.88	2.98	655968
2016-01-11	3.03	3.03	2.78	2.81	653051
2016-01-12	2.86	2.89	2.74	2.85	754196
2016-01-13	2.87	2.99	2.75	2.81	498416
2016-01-14	2.84	3.08	2.80	3.02	559385
2016-01-15	2.93	2.99	2.88	2.95	514881
2016-01-19	2.98	3.03	2.89	2.98	465062
2016-01-20	2.93	3.20	2.86	3.17	635318
2016-01-21	3.16	3.22	3.01	3.03	629671
2016-01-22	3.07	3.14	3.02	3.04	499768
2016-01-25	3.05	3.05	2.75	2.81	659945
2016-01-26	2.82	2.83	2.56	2.73	2659156
2016-01-27	2.71	2.89	2.65	2.78	710081
2016-01-28	2.79	2.82	2.74	2.77	260668
2016-01-29	2.77	2.90	2.42	2.88	609896
2016-02-01	2.84	2.90	2.61	2.74	304315
2016-02-02	2.69	2.71	2.55	2.63	550093
2016-02-03	2.64	2.68	2.52	2.57	428045
2016-02-04	2.57	2.58	2.52	2.56	415268
2016-02-05	2.54	2.57	2.41	2.42	339526
2016-02-08	2.41	2.44	2.26	2.42	413918
2016-02-09	2.37	2.49	2.37	2.41	239500
2016-02-10	2.42	2.54	2.40	2.41	184941
2016-02-11	2.36	2.54	2.28	2.35	176407
2016-02-12	2.32	2.37	2.23	2.33	283754
2016-02-16	2.35	2.50	2.33	2.43	205616
2016-02-17	2.44	2.48	2.40	2.42	196384
2016-02-18	2.44	2.44	2.36	2.42	562777
2016-02-19	2.41	2.47	2.40	2.45	698057
2016-02-22	2.47	2.57	2.47	2.53	221968
2016-02-23	2.53	2.58	2.49	2.50	277937
2016-02-24	2.50	2.59	2.50	2.58	225976
2016-02-25	2.58	2.63	2.52	2.54	173367
2016-02-26	2.54	2.76	2.50	2.52	209317
2016-02-29	2.52	2.59	2.48	2.52	412414
2016-03-01	3.00	3.68	3.00	3.26	2507295
2016-03-02	3.24	4.08	3.19	3.25	100
2016-03-03	3.96	4.37	3.83	4.36	1519873
2016-03-04	4.34	4.43	4.19	4.32	890802
2016-03-07	4.32	4.55	4.24	4.49	813061
2016-03-08	4.69	4.69	4.69	4.69	200
2016-03-09	4.49	4.81	4.49	4.73	604782
2016-03-10	4.73	4.80	4.73	4.73	1263660
2016-03-11	4.50	4.58	4.37	4.56	403078
2016-03-14	4.57	4.67	4.55	4.60	523861
2016-03-15	4.62	4.62	4.36	4.37	480319
2016-03-16	4.35	4.46	4.34	4.44	270427
2016-03-17	4.40	4.47	4.34	4.46	376981
2016-03-18	4.47	4.77	4.47	4.74	863310
2016-03-21	4.64	4.75	4.49	4.49	303392
2016-03-22	4.49	4.52	4.37	4.39	271924
2016-03-23	4.38	4.56	4.29	4.30	676971
2016-03-24	4.26	4.53	4.26	4.44	189354
2016-03-28	4.44	4.47	4.33	4.33	53650
2016-03-29	4.35	4.61	4.26	4.52	296800
2016-03-30	4.37	4.56	4.29	4.33	386048
2016-03-31	4.34	4.60	4.31	4.54	606435
2016-04-01	4.48	4.60	4.35	4.45	363646
2016-04-04	4.47	4.80	4.38	4.42	837348
2016-04-05	4.36	4.45	4.33	4.38	361524
2016-04-06	4.35	4.75	4.35	4.62	1145592
2016-04-07	4.58	4.68	4.39	4.44	550390
2016-04-08	4.50	4.59	4.38	4.41	236757
2016-04-11	4.43	4.61	4.42	4.48	647561
2016-04-12	4.51	4.76	4.44	4.63	772555
2016-04-13	4.70	4.90	4.60	4.74	1031875
2016-04-14	4.77	4.89	4.61	4.72	761190
2016-04-15	4.70	4.85	4.67	4.82	357719
2016-04-18	4.81	4.94	4.75	4.90	541368
2016-04-19	4.95	5.00	4.80	4.83	568666
2016-04-20	4.85	5.26	4.77	5.20	1561042
2016-04-21	5.24	5.27	5.03	5.04	456520
2016-04-22	5.06	5.10	4.96	5.00	445187
2016-04-25	5.02	5.24	4.99	5.12	674105
2016-04-26	5.18	5.42	5.03	5.34	1049143
2016-04-27	5.31	5.70	5.31	5.60	664286
2016-04-28	5.54	5.72	5.46	5.55	474276
2016-04-29	5.51	5.53	5.20	5.34	505737
2016-05-02	5.34	5.45	5.20	5.43	461644
2016-05-03	5.40	5.43	5.14	5.26	296107
2016-05-04	5.21	5.35	5.11	5.17	508329
2016-05-05	5.41	6.11	5.27	5.90	1583222
2016-05-06	5.73	5.99	5.73	5.79	808230
2016-05-09	5.74	6.04	5.65	5.92	650073
2016-05-10	5.97	6.04	5.73	5.92	502830
2016-05-11	5.93	6.02	5.78	5.79	347970
2016-05-12	5.75	5.83	5.51	5.58	340269
2016-05-13	5.58	5.77	5.56	5.58	320397
2016-05-16	5.58	5.83	5.56	5.70	379895
2016-05-17	5.71	5.83	5.59	5.65	606892
2016-05-18	5.63	5.80	5.59	5.65	268035
2016-05-19	5.63	5.69	5.44	5.67	258799
2016-05-20	5.70	5.88	5.68	5.76	283076
2016-05-23	5.72	5.91	5.68	5.78	334722
2016-05-24	5.85	6.02	5.65	5.96	313889
2016-05-25	5.99	5.99	5.55	5.64	384108
2016-05-26	5.64	5.75	5.55	5.72	431307
2016-05-27	5.73	5.83	5.65	5.76	261496
2016-05-31	5.76	5.95	5.73	5.88	468774
2016-06-01	5.86	5.91	5.66	5.77	264230
2016-06-02	5.74	5.77	5.62	5.75	264696
2016-06-03	5.71	5.78	5.62	5.74	236693
2016-06-06	5.77	5.86	5.72	5.84	225712
2016-06-07	5.87	5.90	5.69	5.73	151172
2016-06-08	5.77	5.99	5.72	5.95	308960
2016-06-09	5.95	6.19	5.77	5.82	420074
2016-06-10	5.80	5.82	5.64	5.66	228687
2016-06-13	5.66	5.80	5.61	5.72	177731
2016-06-14	5.70	5.84	5.59	5.70	227610
2016-06-15	5.74	5.89	5.69	5.79	221274
2016-06-16	5.76	5.83	5.65	5.79	219198
2016-06-17	5.80	6.04	5.77	5.83	440295
2016-06-20	5.91	5.96	5.80	5.82	206677
2016-06-21	5.85	5.92	5.72	5.85	214229
2016-06-22	5.86	5.86	5.69	5.71	161635
2016-06-23	5.75	5.87	5.72	5.85	215461
2016-06-24	5.57	5.65	5.32	5.53	613081
2016-06-27	5.48	5.55	5.32	5.38	492101
2016-06-28	5.45	5.56	5.40	5.44	230478
2016-06-29	5.55	5.72	5.46	5.68	341329
2016-06-30	5.69	6.00	5.69	5.95	493274
2016-07-01	5.93	6.29	5.91	6.14	554718
2016-07-05	6.02	6.17	5.99	6.06	345213
2016-07-06	6.05	6.16	5.86	6.04	323238
2016-07-07	6.04	6.17	5.89	6.12	301625
2016-07-08	6.16	6.40	6.14	6.39	338381
2016-07-11	6.47	6.74	6.46	6.65	583493
2016-07-12	6.68	6.92	6.63	6.84	387871
2016-07-13	6.85	6.94	6.73	6.84	312845
2016-07-14	6.87	6.90	6.47	6.81	283590
2016-07-15	6.85	6.89	6.64	6.76	360054
2016-07-18	6.73	6.86	6.44	6.71	342855
2016-07-19	6.73	6.77	6.58	6.63	229387
2016-07-20	6.67	6.75	6.58	6.70	150869
2016-07-21	6.67	6.83	6.65	6.69	158189
2016-07-22	6.70	6.75	6.62	6.66	197531
2016-07-25	6.66	6.68	6.50	6.53	126299
2016-07-26	6.53	6.79	6.52	6.78	309805
2016-07-27	6.79	6.82	6.56	6.69	459442
2016-07-28	6.66	6.74	6.65	6.68	148146
2016-07-29	6.70	6.93	6.70	6.91	519006
2016-08-01	6.93	7.17	6.93	7.10	690607
2016-08-02	7.10	7.14	6.98	7.02	349586
2016-08-03	7.04	7.09	6.77	7.03	355924
2016-08-04	7.34	7.50	7.15	7.22	907189
2016-08-05	7.22	7.23	7.13	7.15	503243
2016-08-08	7.08	7.53	7.01	7.51	867911
2016-08-09	7.48	7.50	7.28	7.35	348064
2016-08-10	7.33	7.33	7.07	7.10	269588
2016-08-11	7.12	7.20	7.09	7.12	314982
2016-08-12	7.12	7.20	6.96	7.01	767872
2016-08-15	7.03	7.22	7.00	7.16	1279452
2016-08-16	7.11	7.30	7.06	7.08	390564
2016-08-17	7.08	7.15	7.04	7.10	367192
2016-08-18	7.13	7.34	7.11	7.25	392129
2016-08-19	7.24	7.36	7.17	7.34	762334
2016-08-22	7.35	7.36	7.15	7.22	431022
2016-08-23	7.22	7.28	7.08	7.11	453227
2016-08-24	7.08	7.20	7.07	7.10	471758
2016-08-25	7.11	7.20	6.99	7.01	541310
2016-08-26	6.99	7.03	6.66	6.74	508768
2016-08-29	6.81	6.92	6.70	6.75	396372
2016-08-30	6.73	6.79	6.64	6.68	235234
2016-08-31	6.70	6.79	6.37	6.54	678181
2016-09-01	6.59	6.72	6.51	6.57	378081
2016-09-02	6.59	6.73	6.58	6.64	306543
2016-09-06	6.66	6.79	6.55	6.64	313575
2016-09-07	6.64	6.75	6.55	6.72	366012
2016-09-08	6.73	6.82	6.63	6.71	228644
2016-09-09	6.65	6.74	6.46	6.46	253292
2016-09-12	6.44	6.60	6.25	6.59	311007
2016-09-13	6.54	6.60	6.42	6.52	241891
2016-09-14	6.55	6.67	6.39	6.58	219217
2016-09-15	6.57	6.86	6.55	6.80	345776
2016-09-16	6.83	6.85	6.65	6.80	1068529
2016-09-19	6.82	6.84	6.67	6.73	305225
2016-09-20	6.79	6.85	6.61	6.74	265448
2016-09-21	6.76	6.85	6.76	6.84	267755
2016-09-22	6.88	7.08	6.88	7.05	354428
2016-09-23	7.02	7.02	6.80	6.90	200737
2016-09-26	6.83	6.88	6.73	6.73	181259
2016-09-27	6.73	6.77	6.63	6.73	137090
2016-09-28	6.72	6.85	6.59	6.84	118805
2016-09-29	6.81	6.86	6.72	6.73	174637
2016-09-30	6.76	6.92	6.72	6.79	605766
2016-10-03	6.79	6.96	6.77	6.80	370452
2016-10-04	6.81	6.89	6.70	6.72	201556
2016-10-05	6.76	7.05	6.70	6.95	420435
2016-10-06	6.92	7.09	6.90	7.07	206621
2016-10-07	7.07	7.07	6.94	6.98	157374
2016-10-10	7.02	7.18	7.01	7.15	164183
2016-10-11	7.13	7.13	6.93	6.96	139405
2016-10-12	6.99	6.99	6.85	6.87	138431
2016-10-13	6.79	6.92	6.70	6.77	396132
2016-10-14	6.83	6.96	6.81	6.90	323970
2016-10-17	6.87	7.00	6.85	6.96	124073
2016-10-18	7.00	7.04	6.87	6.88	206336
2016-10-19	6.89	7.07	6.87	7.05	324522
2016-10-20	7.06	7.15	7.03	7.10	236880
2016-10-21	7.04	7.12	6.71	7.09	176519
2016-10-24	7.10	7.27	7.08	7.16	172614
2016-10-25	7.15	7.26	7.10	7.15	166943
2016-10-26	7.09	7.29	7.04	7.25	324086
2016-10-27	7.30	7.40	7.19	7.33	290871
2016-10-28	7.32	7.33	7.04	7.07	207351
2016-10-31	7.07	7.21	6.93	7.19	315540
2016-11-01	7.18	7.33	7.03	7.18	187877
2016-11-02	7.14	7.21	6.95	6.99	160666
2016-11-03	7.04	7.37	7.00	7.26	371777
2016-11-04	7.26	7.26	6.55	6.70	558551
2016-11-07	6.82	7.35	6.82	7.08	511582
2016-11-08	7.04	7.23	7.01	7.22	183771
2016-11-09	7.08	8.54	6.81	8.52	555312
2016-11-10	8.64	9.27	8.39	9.21	803094
2016-11-11	9.17	9.35	9.00	9.28	1018570
2016-11-14	9.25	9.42	9.11	9.27	588081
2016-11-15	9.14	9.45	9.14	9.41	404054
2016-11-16	9.36	9.81	9.17	9.79	433840
2016-11-17	9.75	9.87	9.58	9.67	296885
2016-11-18	9.66	9.96	9.60	9.72	395758
2016-11-21	9.74	9.80	9.53	9.79	368025
2016-11-22	10.05	10.05	9.72	10.00	393200
2016-11-23	9.95	10.09	9.86	10.05	508133
2016-11-25	10.15	10.15	9.73	10.05	211975
2016-11-28	10.05	10.07	9.88	9.92	279517
2016-11-29	9.98	10.01	9.87	9.98	400442
2016-11-30	10.00	10.03	9.91	9.99	1163654
2016-12-01	10.00	10.01	9.80	9.88	406844
2016-12-02	9.91	10.15	9.82	10.05	721446
2016-12-05	10.13	10.27	9.79	10.00	376240
2016-12-06	10.00	10.27	9.88	10.25	603091
2016-12-07	10.27	10.27	10.16	10.22	410264
2016-12-08	10.22	10.27	10.08	10.18	869260
2016-12-09	10.20	10.26	10.06	10.26	635346
2016-12-12	10.23	10.45	9.91	10.32	605824
2016-12-13	10.34	10.52	10.30	10.50	531139
2016-12-14	10.46	10.50	10.28	10.34	479898
2016-12-15	10.40	10.53	10.27	10.45	624503
2016-12-16	10.45	10.51	10.12	10.45	1744785
2016-12-19	10.23	10.47	10.19	10.41	470529
2016-12-20	10.41	10.50	10.35	10.50	476984
2016-12-21	10.49	10.50	10.26	10.29	251837
2016-12-22	10.33	10.40	10.12	10.28	274179
2016-12-23	10.28	10.30	10.13	10.21	122499
2016-12-27	10.22	10.39	10.21	10.38	253907
2016-12-28	10.33	10.40	10.14	10.17	197562
2016-12-29	10.16	10.31	9.96	9.99	159211
2016-12-30	10.07	10.10	9.89	10.09	289625
2017-01-03	10.16	10.30	9.72	9.80	448188
2017-01-04	9.89	10.20	9.86	10.17	471471
2017-01-05	10.14	10.24	9.94	10.09	218329
2017-01-06	10.14	10.14	9.91	10.02	151409
2017-01-09	9.94	10.24	9.90	10.04	229228
2017-01-10	10.00	10.34	10.00	10.28	166525
2017-01-11	10.28	10.28	10.06	10.17	281751
2017-01-12	10.12	10.20	9.95	10.09	235506
2017-01-13	10.12	10.20	10.05	10.12	224224
2017-01-17	10.02	10.07	9.93	9.99	326839
2017-01-18	10.06	10.29	9.85	10.27	354759
2017-01-19	10.30	10.30	9.77	9.78	368432
2017-01-20	9.78	10.04	9.76	10.00	335546
2017-01-23	9.96	10.06	9.76	9.86	233140
2017-01-24	9.90	10.03	9.81	9.98	248230
2017-01-25	10.12	10.23	9.88	10.01	182735
2017-01-26	10.00	10.12	9.95	10.01	160733
2017-01-27	10.09	10.11	9.88	9.95	167263
2017-01-30	9.85	9.91	9.45	9.58	231024
2017-01-31	9.52	9.80	9.42	9.77	232396
2017-02-01	9.85	9.96	9.61	9.78	216559
2017-02-02	9.72	9.72	9.47	9.64	191787
2017-02-03	9.72	9.75	9.55	9.71	218678
2017-02-06	9.65	9.88	9.58	9.62	234348
2017-02-07	9.61	9.71	9.40	9.52	190973
2017-02-08	9.50	9.55	9.16	9.23	184494
2017-02-09	9.24	9.47	9.21	9.43	170552
2017-02-10	9.44	9.51	9.37	9.45	177475
2017-02-13	9.47	9.82	9.39	9.49	322863
2017-02-14	9.44	9.51	9.32	9.37	181502
2017-02-15	9.31	9.55	9.28	9.49	135381
2017-02-16	9.48	9.53	9.11	9.13	329029
2017-02-17	9.14	9.39	9.10	9.34	381016
2017-02-21	9.37	9.49	9.20	9.23	233513
2017-02-22	9.22	9.51	9.18	9.50	299873
2017-02-23	9.50	9.52	9.19	9.33	310066
2017-02-24	8.67	8.90	7.62	8.32	1808516
2017-02-27	8.35	8.47	8.32	8.40	666685
2017-02-28	8.41	8.45	8.28	8.33	829200
2017-03-01	8.45	8.56	8.38	8.44	453401
2017-03-02	8.45	8.54	8.29	8.30	460480
2017-03-03	8.33	8.45	8.24	8.44	527362
2017-03-06	8.40	8.53	8.26	8.30	455875
2017-03-07	8.31	8.40	8.29	8.29	285314
2017-03-08	8.33	8.39	8.18	8.18	410515
2017-03-09	8.20	8.26	8.18	8.23	320413
2017-03-10	8.31	8.31	8.22	8.25	356237
2017-03-13	8.24	8.26	8.12	8.13	308265
2017-03-14	8.12	8.12	7.76	7.95	754572
2017-03-15	8.00	8.21	7.95	8.18	662029
2017-03-16	8.23	8.28	8.14	8.17	383690
2017-03-17	8.11	8.45	8.11	8.37	1271095
2017-03-20	8.39	8.71	8.28	8.71	377650
2017-03-21	8.78	8.78	8.40	8.46	523332
2017-03-22	8.41	8.61	8.32	8.41	388347
2017-03-23	8.42	8.51	8.40	8.42	271720
2017-03-24	8.45	8.71	8.43	8.66	316116
2017-03-27	8.52	8.66	8.39	8.65	259375
2017-03-28	8.64	8.70	8.53	8.68	238608
2017-03-29	8.65	8.75	8.57	8.58	222851
2017-03-30	8.59	8.74	8.54	8.71	269966
2017-03-31	8.72	8.81	8.61	8.70	698680
2017-04-03	8.69	8.79	8.62	8.65	427871
2017-04-04	8.65	8.72	8.62	8.68	331884
2017-04-05	8.69	8.85	8.66	8.83	897797
2017-04-06	8.85	9.12	8.77	9.11	312946
2017-04-07	9.06	9.33	9.06	9.21	287816
2017-04-10	9.20	9.28	9.01	9.05	193644
2017-04-11	9.01	9.25	8.99	9.22	187791
2017-04-12	9.17	9.22	8.97	9.02	247176
2017-04-13	9.03	9.14	8.89	9.05	204410
2017-04-17	9.08	9.19	8.97	9.19	157111
2017-04-18	9.11	9.26	9.08	9.21	215196
2017-04-19	9.27	9.60	9.23	9.54	449947
2017-04-20	9.58	9.76	9.51	9.64	225616
2017-04-21	9.63	9.76	9.53	9.68	246555
2017-04-24	9.82	9.98	9.78	9.84	324182
2017-04-25	9.95	10.10	9.92	9.99	306052
2017-04-26	9.98	10.54	9.98	10.32	448123
2017-04-27	10.31	10.35	10.19	10.24	176500
2017-04-28	10.26	10.26	10.12	10.15	130940
2017-05-01	10.20	10.22	10.08	10.20	148439
2017-05-02	10.24	10.27	10.10	10.17	179661
2017-05-03	10.11	10.95	10.11	10.79	719687
2017-05-04	11.15	12.59	11.04	11.11	1148882
2017-05-05	11.12	11.12	10.49	10.77	409221
2017-05-08	10.77	10.80	10.33	10.38	380347
2017-05-09	10.43	10.82	10.31	10.58	517977
2017-05-10	10.58	10.74	10.47	10.68	285385
2017-05-11	10.64	10.64	10.37	10.57	177571
2017-05-12	10.55	10.57	10.28	10.29	155756
2017-05-15	10.29	10.40	10.19	10.30	167801
2017-05-16	10.35	10.35	10.04	10.10	234586
2017-05-17	9.97	10.06	9.59	9.61	319806
2017-05-18	9.61	9.61	9.48	9.51	301490
2017-05-19	9.50	9.69	9.49	9.49	494812
2017-05-22	9.52	9.57	9.46	9.53	269268
2017-05-23	9.57	9.71	9.39	9.69	320122
2017-05-24	9.67	9.83	9.67	9.79	408026
2017-05-25	9.80	9.88	9.61	9.66	249460
2017-05-26	9.64	9.67	9.52	9.61	164737
2017-05-30	9.57	9.61	9.49	9.50	253020
2017-05-31	9.56	9.63	9.31	9.44	340827
2017-06-01	9.46	9.94	9.46	9.89	303712
2017-06-02	9.89	10.23	9.86	10.08	306025
2017-06-05	10.04	10.09	9.69	9.70	236562
2017-06-06	9.67	9.82	9.50	9.64	173412
2017-06-07	9.66	9.69	9.56	9.64	161784
2017-06-08	9.63	9.74	9.57	9.60	215975
2017-06-09	9.65	9.94	9.65	9.73	212235
2017-06-12	9.70	10.04	9.70	9.82	249311
2017-06-13	9.83	9.97	9.75	9.93	144838
2017-06-14	9.93	10.44	9.73	9.80	361495
2017-06-15	9.65	9.87	9.65	9.81	184607
2017-06-16	9.47	9.86	9.47	9.81	464391
2017-06-19	9.83	10.07	9.78	9.81	176738
2017-06-20	9.75	9.81	9.66	9.68	235866
2017-06-21	9.70	9.80	9.59	9.61	151071
2017-06-22	9.68	9.73	9.54	9.58	153415
2017-06-23	9.56	9.64	9.36	9.39	631442
2017-06-26	9.44	9.64	9.36	9.54	279973
2017-06-27	9.50	9.61	9.42	9.48	214637
2017-06-28	9.51	9.70	9.44	9.64	172369
2017-06-29	9.65	9.65	9.39	9.59	163341
2017-06-30	9.63	9.69	9.42	9.60	320202
2017-07-03	9.60	9.67	9.48	9.49	62740
2017-07-05	9.49	9.55	9.43	9.48	176821
2017-07-06	9.38	9.45	9.08	9.10	263364
2017-07-07	9.15	9.44	9.08	9.42	265574
2017-07-10	9.40	9.50	9.25	9.25	204050
2017-07-11	9.25	9.33	9.18	9.28	225965
2017-07-12	9.35	9.56	9.29	9.40	279866
2017-07-13	9.39	9.44	9.26	9.32	181512
2017-07-14	9.25	9.35	9.23	9.27	130507
2017-07-17	9.24	9.36	9.20	9.34	160152
2017-07-18	9.31	9.41	9.25	9.36	116283
2017-07-19	9.38	9.41	9.24	9.32	219309
2017-07-20	9.32	9.47	9.26	9.33	165466
2017-07-21	9.47	9.48	9.32	9.43	239991
2017-07-24	9.41	9.51	9.15	9.26	161623
2017-07-25	9.30	9.40	9.17	9.20	293887
2017-07-26	9.21	9.25	8.85	8.88	355849
2017-07-27	8.90	8.99	8.64	8.64	343063
2017-07-28	8.60	8.70	8.48	8.67	274335
2017-07-31	8.65	8.79	8.40	8.41	243408
2017-08-01	8.50	8.50	8.28	8.32	331947
2017-08-02	8.31	8.52	8.10	8.26	222477
2017-08-03	8.25	8.32	8.20	8.30	217864
2017-08-04	8.31	8.38	8.28	8.30	175770
2017-08-07	8.30	8.50	8.29	8.31	188631
2017-08-08	8.30	8.48	8.26	8.30	238045
2017-08-09	8.38	8.91	8.37	8.90	430045
2017-08-10	8.75	8.86	8.48	8.49	308272
2017-08-11	8.54	8.65	8.48	8.61	342376
2017-08-14	8.66	8.99	8.66	8.83	312981
2017-08-15	8.83	8.83	8.50	8.59	226257
2017-08-16	8.78	9.01	8.57	8.71	318194
2017-08-17	8.62	8.94	8.60	8.64	517975
2017-08-18	8.60	8.67	8.53	8.56	262324
2017-08-21	8.55	8.74	8.53	8.70	170851
2017-08-22	8.70	9.11	8.65	9.11	483401
2017-08-23	9.08	9.21	8.87	9.09	197574
2017-08-24	9.15	9.33	9.13	9.31	206393
2017-08-25	9.37	9.60	9.33	9.57	247099
2017-08-28	9.56	9.56	9.20	9.31	229317
2017-08-29	9.22	9.39	9.15	9.36	217459
2017-08-30	9.37	9.39	9.25	9.28	147134
2017-08-31	9.35	9.80	9.35	9.61	311346
2017-09-01	9.60	9.64	9.41	9.62	159960
2017-09-05	9.59	9.69	9.48	9.61	188135
2017-09-06	9.66	9.73	9.49	9.49	114988
2017-09-07	9.49	9.62	9.47	9.57	181632
2017-09-08	9.54	9.76	9.03	9.51	325113
2017-09-11	9.57	9.63	9.48	9.54	128747
2017-09-12	9.54	9.72	9.41	9.68	121221
2017-09-13	9.65	9.86	9.62	9.72	178445
2017-09-14	9.72	9.82	9.67	9.82	118330
2017-09-15	9.85	9.99	9.79	9.88	586202
2017-09-18	9.95	10.13	9.88	10.08	252864
2017-09-19	10.04	10.05	9.80	9.87	136061
2017-09-20	9.86	9.92	9.74	9.92	225187
2017-09-21	9.85	9.92	9.00	9.89	188402
2017-09-22	9.90	10.01	9.66	9.91	99733
2017-09-25	9.86	9.99	9.75	9.96	194524
2017-09-26	9.98	10.22	9.78	10.15	182037
2017-09-27	10.20	10.51	10.14	10.46	346211
2017-09-28	10.39	10.53	10.18	10.53	175573
2017-09-29	10.48	10.55	10.33	10.39	333942
2017-10-02	10.40	10.78	10.39	10.75	290901
2017-10-03	10.81	10.81	10.60	10.70	148214
2017-10-04	10.71	10.74	10.54	10.70	256667
2017-10-05	10.70	10.77	10.54	10.70	247079
2017-10-06	10.64	10.75	10.40	10.52	317411
2017-10-09	10.55	10.60	10.29	10.29	143189
2017-10-10	10.31	10.42	10.13	10.39	182363
2017-10-11	10.38	10.46	10.30	10.40	139963
2017-10-12	10.39	10.49	10.24	10.41	188710
2017-10-13	10.45	10.61	10.31	10.54	254169
2017-10-16	10.74	10.94	10.65	10.90	376358
2017-10-17	10.90	10.90	10.65	10.70	230853
2017-10-18	10.79	10.89	10.67	10.85	151681
2017-10-19	10.74	10.86	10.65	10.78	111321
2017-10-20	10.90	10.91	10.71	10.75	161524
2017-10-23	10.79	10.90	10.61	10.68	125524
2017-10-24	10.73	10.75	10.66	10.67	97152
2017-10-25	10.66	10.68	10.43	10.61	136113
2017-10-26	10.68	10.75	10.58	10.61	77377
2017-10-27	10.63	10.84	10.49	10.65	144554
2017-10-30	10.77	10.88	10.66	10.81	169090
2017-10-31	10.85	10.96	10.67	10.68	237885
2017-11-01	10.76	10.86	10.40	10.50	126381
2017-11-02	10.51	10.78	10.50	10.73	193479
2017-11-03	11.00	12.39	10.60	11.95	673088
2017-11-06	11.89	12.11	11.88	12.06	245904
2017-11-07	12.06	12.37	11.98	12.35	365272
2017-11-08	12.27	12.39	12.06	12.17	227830
2017-11-09	12.03	12.16	11.78	11.93	261000
2017-11-10	11.85	12.46	11.41	12.35	270716
2017-11-13	12.37	13.10	12.29	13.09	507333
2017-11-14	13.00	13.22	12.93	13.15	300032
2017-11-15	13.05	13.23	12.82	12.84	521400
2017-11-16	12.89	12.96	12.55	12.91	770150
2017-11-17	12.86	12.95	12.57	12.64	240040
2017-11-20	12.70	12.83	12.47	12.63	360125
2017-11-21	12.73	13.11	12.64	13.08	223996
2017-11-22	13.07	13.14	13.00	13.13	262783
2017-11-24	13.10	13.15	13.00	13.12	126211
2017-11-27	13.12	13.15	13.00	13.13	298535
2017-11-28	13.16	13.36	13.05	13.30	321021
2017-11-29	13.41	13.61	13.34	13.52	320051
2017-11-30	13.65	13.92	13.14	13.27	278258
2017-12-01	13.25	13.25	12.65	13.11	207316
2017-12-04	13.15	13.15	12.82	12.83	177526
2017-12-05	12.82	13.07	12.70	13.04	326856
2017-12-06	13.00	13.29	12.92	13.22	423536
2017-12-07	13.19	13.21	12.83	12.89	274457
2017-12-08	12.95	12.99	12.73	12.75	171701
2017-12-11	12.74	12.80	12.56	12.64	193108
2017-12-12	12.71	12.74	12.49	12.54	153957
2017-12-13	12.50	12.64	12.35	12.35	219192
2017-12-14	12.31	12.52	12.29	12.41	288897
2017-12-15	12.39	12.73	12.38	12.58	972721
2017-12-18	12.60	12.90	12.54	12.60	208889
2017-12-19	12.62	12.75	12.48	12.56	189981
2017-12-20	12.60	12.61	12.41	12.42	121326
2017-12-21	12.43	12.60	12.32	12.44	108647
2017-12-22	12.46	12.46	12.19	12.23	134373
2017-12-26	12.25	12.35	12.14	12.20	183217
2017-12-27	12.24	12.50	12.17	12.40	173510
2017-12-28	12.39	12.39	12.09	12.13	213568
2017-12-29	12.14	12.17	11.96	12.08	299830
2018-01-02	12.08	12.61	12.07	12.51	340600
2018-01-03	12.52	12.52	12.05	12.30	242531
2018-01-04	12.37	12.41	12.07	12.07	461528
2018-01-05	12.09	12.24	11.95	12.20	353780
2018-01-08	12.20	12.32	12.02	12.26	193268
2018-01-09	12.27	12.54	12.06	12.52	363038
2018-01-10	12.60	12.65	12.35	12.42	220169
2018-01-11	12.45	12.62	12.36	12.51	173843
2018-01-12	12.54	12.69	12.41	12.63	296998
2018-01-16	12.66	12.69	12.29	12.33	226847
2018-01-17	12.40	12.48	12.25	12.38	170046
2018-01-18	12.37	12.47	12.22	12.22	90397
2018-01-19	12.20	12.41	12.09	12.39	208364
2018-01-22	12.32	12.40	12.21	12.35	104605
2018-01-23	12.29	12.55	12.24	12.48	173106
2018-01-24	12.57	12.76	12.48	12.50	189898
2018-01-25	12.57	12.66	12.41	12.63	509603
2018-01-26	12.64	12.65	12.42	12.61	323222
2018-01-29	12.55	12.55	12.35	12.39	121066
2018-01-30	12.30	12.34	12.06	12.28	232301
2018-01-31	12.36	12.47	12.25	12.40	180058
2018-02-01	12.36	12.49	12.24	12.40	120148
2018-02-02	12.29	12.37	12.15	12.30	177675
2018-02-05	12.21	12.55	11.86	11.98	241734
2018-02-06	11.80	12.05	11.54	11.97	353677
2018-02-07	11.93	12.72	11.84	12.15	318579
2018-02-08	12.18	12.18	11.53	11.53	193065
2018-02-09	11.71	11.81	11.38	11.72	238577
2018-02-12	11.74	11.87	11.60	11.73	156979
2018-02-13	11.63	11.80	11.62	11.73	86630
2018-02-14	11.58	12.02	11.58	11.92	161181
2018-02-15	11.95	12.02	11.73	11.93	107847
2018-02-16	12.00	12.19	11.86	11.90	176928
2018-02-20	11.80	11.95	11.64	11.74	149839
2018-02-21	11.73	12.07	11.66	11.91	181296
2018-02-22	12.44	13.78	11.55	13.71	763178
2018-02-23	13.65	13.65	13.04	13.28	262633
2018-02-26	13.45	13.82	13.37	13.69	369847
2018-02-27	13.64	13.68	13.15	13.26	211369
2018-02-28	13.35	13.41	12.66	13.23	267702
2018-03-01	13.13	13.28	12.79	12.82	240046
2018-03-02	12.77	13.47	12.61	13.37	357489
2018-03-05	13.32	13.73	13.31	13.58	410183
2018-03-06	13.66	13.89	13.45	13.80	296722
2018-03-07	13.70	14.22	13.45	14.14	531283
2018-03-08	14.13	14.14	13.68	13.96	455001
2018-03-09	14.00	14.33	13.92	14.08	357227
2018-03-12	14.10	14.26	14.02	14.10	255817
2018-03-13	14.12	14.14	13.72	13.77	170500
2018-03-14	13.85	14.01	13.64	13.85	187264
2018-03-15	13.89	13.92	13.67	13.75	140882
2018-03-16	13.70	13.88	13.22	13.76	634958
2018-03-19	13.72	13.97	13.50	13.94	152633
2018-03-20	13.94	13.99	13.49	13.83	124761
2018-03-21	13.82	13.87	13.58	13.75	127672
2018-03-22	13.61	13.91	13.59	13.59	219465
2018-03-23	13.64	13.72	13.25	13.25	213305
2018-03-26	13.36	13.58	12.33	13.49	254176
2018-03-27	13.52	13.52	13.10	13.18	159701
2018-03-28	13.22	13.23	12.90	13.03	162519
2018-03-29	13.11	13.24	11.78	13.14	450907
2018-04-02	13.13	13.31	12.75	12.89	130566
2018-04-03	12.95	13.07	12.69	12.99	191457
2018-04-04	12.84	13.13	12.82	13.09	136731
2018-04-05	13.15	13.30	13.07	13.15	185216
2018-04-06	13.08	13.30	12.95	13.00	127113
2018-04-09	13.05	13.16	12.98	13.04	147687
2018-04-10	13.10	13.18	12.94	13.04	201670
2018-04-11	13.00	13.08	12.91	12.99	127340
2018-04-12	13.06	13.08	12.88	12.93	80881
2018-04-13	12.97	13.06	12.85	12.93	75476
2018-04-16	12.99	13.10	12.94	13.04	112699
2018-04-17	13.10	13.25	12.99	13.18	215733
2018-04-18	13.20	13.86	13.17	13.74	489000
2018-04-19	13.70	13.75	13.46	13.48	262530
2018-04-20	13.42	13.74	13.42	13.45	282827
2018-04-23	13.50	13.60	13.21	13.26	198541
2018-04-24	13.26	13.33	13.10	13.15	226380
2018-04-25	13.15	13.31	12.91	13.18	290630
2018-04-26	13.17	13.55	13.07	13.24	339027
2018-04-27	13.25	13.30	13.07	13.18	219746
2018-04-30	13.17	13.20	12.96	12.97	186392
2018-05-01	12.96	12.97	12.47	12.78	187689
2018-05-02	12.83	13.38	12.83	13.27	474465
2018-05-03	13.30	14.68	12.88	14.51	820450
2018-05-04	14.51	14.55	13.82	14.30	383063
2018-05-07	14.34	14.41	14.10	14.31	378814
2018-05-08	14.34	14.40	14.17	14.31	307408
2018-05-09	14.33	14.50	14.18	14.32	455444
2018-05-10	14.30	14.37	14.18	14.37	243709
2018-05-11	14.35	14.48	14.30	14.34	276576
2018-05-14	14.40	14.40	13.99	13.99	171609
2018-05-15	13.95	14.15	13.95	14.06	263626
2018-05-16	14.12	14.41	14.12	14.23	265397
2018-05-17	14.18	14.49	14.03	14.42	259464
2018-05-18	14.48	14.65	14.34	14.43	249584
2018-05-21	14.45	14.50	14.35	14.44	129792
2018-05-22	14.44	14.65	14.37	14.40	223847
2018-05-23	14.40	14.50	14.34	14.44	169534
2018-05-24	14.45	14.84	14.33	14.77	266048
2018-05-25	14.78	14.96	14.72	14.94	188207
2018-05-29	14.90	15.39	14.88	15.19	515681
2018-05-30	15.38	15.72	15.26	15.33	273326
2018-05-31	15.36	15.57	15.35	15.39	310536
2018-06-01	15.60	15.91	15.45	15.73	351947
2018-06-04	15.72	16.09	15.50	15.99	364340
2018-06-05	16.00	16.41	15.92	16.35	289503
2018-06-06	16.40	16.49	16.16	16.21	396447
2018-06-07	16.25	16.31	16.03	16.17	351398
2018-06-08	16.17	16.35	16.11	16.23	410874
2018-06-11	16.25	16.35	16.16	16.28	244808
2018-06-12	16.29	16.47	16.19	16.28	291433
2018-06-13	16.26	16.33	15.66	16.02	253804
2018-06-14	16.04	16.58	15.90	16.11	173292
2018-06-15	16.04	16.29	15.85	16.24	554906
2018-06-18	16.34	16.39	16.10	16.37	302143
2018-06-19	16.37	16.56	16.21	16.54	283846
2018-06-20	16.57	16.67	16.48	16.59	573184
2018-06-21	16.60	16.60	16.28	16.30	1296553
2018-06-22	16.35	16.42	16.05	16.27	2714907
2018-06-25	16.19	16.35	15.98	16.15	489246
2018-06-26	16.09	16.49	16.00	16.39	1095819
2018-06-27	16.39	16.49	16.09	16.17	316446
2018-06-28	16.11	16.25	16.03	16.24	267969
2018-06-29	16.23	16.41	16.15	16.17	197501
2018-07-02	16.10	16.43	15.99	16.41	378120
2018-07-03	16.46	16.46	16.05	16.41	273831
2018-07-05	16.49	16.64	16.28	16.48	1697560
2018-07-06	16.50	17.01	16.25	16.82	1988625
2018-07-09	17.21	17.21	16.72	17.05	722914
2018-07-10	17.01	17.52	17.01	17.52	531081
2018-07-11	17.32	18.50	17.31	18.08	1221078
2018-07-12	18.20	18.36	17.69	18.12	385578
2018-07-13	18.07	18.12	17.78	17.91	230406
2018-07-16	17.92	18.01	17.78	17.98	272921
2018-07-17	17.99	18.42	17.89	18.37	427551
2018-07-18	18.36	18.75	18.21	18.73	399779
2018-07-19	18.76	19.07	18.55	18.78	854399
2018-07-20	18.74	18.88	18.52	18.59	304432
2018-07-23	18.58	18.60	18.34	18.45	270842
2018-07-24	18.54	18.71	18.00	18.27	600137
2018-07-25	18.32	18.67	18.32	18.61	301645
2018-07-26	18.31	18.66	18.03	18.53	399011
2018-07-27	18.54	18.59	18.13	18.23	296312
2018-07-30	18.25	18.40	18.08	18.22	344145
2018-07-31	18.27	18.55	18.19	18.40	346582
2018-08-01	18.40	18.94	18.23	18.67	522884
2018-08-02	17.95	17.95	15.50	17.60	1090740
2018-08-03	17.56	17.56	16.77	16.92	390774
2018-08-06	16.80	17.09	16.61	16.86	383388
2018-08-07	16.98	17.35	16.96	17.04	326245
2018-08-08	17.05	17.27	17.02	17.24	241679
2018-08-09	17.20	17.21	16.89	16.94	439875
2018-08-10	16.84	17.23	16.59	16.95	360747
2018-08-13	16.95	17.08	16.71	16.73	294305
2018-08-14	16.73	16.88	16.62	16.71	245424
2018-08-15	16.67	16.81	16.55	16.80	281827
2018-08-16	16.82	17.03	16.71	16.87	274941
2018-08-17	16.78	16.86	16.56	16.63	224698
2018-08-20	16.64	16.85	16.56	16.72	266903
2018-08-21	16.78	16.91	16.61	16.63	342994
2018-08-22	16.57	16.96	16.26	16.40	396830
2018-08-23	16.37	16.61	16.29	16.51	421427
2018-08-24	16.50	16.67	16.30	16.50	265776
2018-08-27	16.48	16.63	15.94	16.01	292524
2018-08-28	16.05	16.20	16.01	16.12	257444
2018-08-29	16.11	16.17	15.98	15.99	276363
2018-08-30	16.00	16.04	15.78	15.94	188234
2018-08-31	15.95	16.09	15.88	15.95	180001
2018-09-04	15.88	16.04	15.72	15.86	209721
2018-09-05	15.85	15.85	15.25	15.40	335080
2018-09-06	15.33	15.40	14.96	15.06	341527
2018-09-07	15.05	15.11	14.99	15.07	333750
2018-09-10	15.10	15.10	14.22	14.26	314568
2018-09-11	14.20	14.41	14.15	14.17	364286
2018-09-12	14.20	14.21	13.80	14.06	350324
2018-09-13	14.09	14.42	14.09	14.25	209099
2018-09-14	14.27	14.46	14.17	14.42	326379
2018-09-17	14.39	14.73	14.30	14.30	307687
2018-09-18	14.35	14.54	14.33	14.36	264186
2018-09-19	14.38	14.54	14.25	14.41	278333
2018-09-20	14.45	14.64	14.37	14.64	230175
2018-09-21	14.64	14.80	14.52	14.68	919923
2018-09-24	14.57	14.70	14.52	14.67	179801
2018-09-25	14.66	14.67	14.37	14.55	201603
2018-09-26	14.59	14.71	14.42	14.46	252075
2018-09-27	14.46	14.58	14.43	14.52	156240
2018-09-28	14.51	15.01	14.51	14.93	675603
2018-10-01	14.94	14.99	14.56	14.63	246719
2018-10-02	14.59	14.67	14.41	14.47	265843
2018-10-03	14.50	14.63	14.45	14.50	176146
2018-10-04	14.49	14.49	14.30	14.44	185406
2018-10-05	14.49	14.52	14.18	14.47	343685
2018-10-08	14.47	14.52	14.30	14.42	154258
2018-10-09	14.39	14.80	14.39	14.44	289662
2018-10-10	14.45	14.57	14.10	14.16	348330
2018-10-11	14.10	14.29	13.55	13.55	339578
2018-10-12	13.76	13.80	13.41	13.52	314860
2018-10-15	13.50	13.85	13.45	13.70	183672
2018-10-16	13.79	14.29	13.67	14.24	148272
2018-10-17	14.20	14.24	13.85	14.05	155028
2018-10-18	14.01	14.11	13.81	13.88	125670
2018-10-19	13.86	13.94	13.66	13.78	129418
2018-10-22	13.85	14.09	13.85	13.97	154421
2018-10-23	13.81	13.98	13.62	13.83	183673
2018-10-24	13.82	14.06	13.57	13.63	140559
2018-10-25	13.74	14.02	13.74	13.97	147423
2018-10-26	13.81	14.22	13.70	14.02	106427
2018-10-29	14.14	14.33	13.74	13.90	171383
2018-10-30	13.92	14.12	13.77	14.12	154480
2018-10-31	14.28	14.50	14.20	14.38	177101
2018-11-01	14.39	14.66	14.32	14.63	244568
2018-11-02	14.80	14.80	13.14	13.42	380938
2018-11-05	13.46	13.54	13.28	13.36	399456
2018-11-06	13.35	13.46	12.87	13.04	406596
2018-11-07	13.05	13.46	13.04	13.15	353851
2018-11-08	13.14	13.27	12.74	12.89	859463
2018-11-09	12.89	13.12	12.60	12.97	438070
2018-11-12	12.99	13.07	12.78	12.80	330380
2018-11-13	12.86	13.16	12.83	12.93	421139
2018-11-14	13.04	13.20	12.87	13.01	495456
2018-11-15	12.98	13.01	12.70	12.87	344688
2018-11-16	12.78	13.07	12.55	13.01	530235
2018-11-19	12.96	13.09	12.70	12.86	454161
2018-11-20	12.75	13.03	12.70	12.74	260972
2018-11-21	12.78	12.95	12.75	12.85	207024
2018-11-23	12.82	12.97	12.82	12.96	97598
2018-11-26	13.03	13.16	13.01	13.13	262092
2018-11-27	13.09	13.28	13.01	13.09	221809
2018-11-28	13.12	13.33	13.05	13.22	198679
2018-11-29	13.19	13.50	13.13	13.30	210766
2018-11-30	13.31	13.56	13.31	13.49	270424
2018-12-03	13.89	14.16	13.53	14.13	396082
2018-12-04	14.12	14.12	13.38	13.46	400871
2018-12-06	13.28	13.56	12.93	13.35	284381
2018-12-07	13.35	13.58	12.75	12.85	213305
2018-12-10	12.85	13.02	12.77	12.97	125875
2018-12-11	13.15	13.15	12.92	13.08	138545
2018-12-12	13.18	13.53	12.96	13.27	230091
2018-12-13	13.26	13.33	12.81	12.86	237156
2018-12-14	12.73	12.80	12.48	12.64	325771
2018-12-17	12.58	12.98	12.30	12.36	536498
2018-12-18	12.48	13.04	12.46	12.77	260050
2018-12-19	12.81	13.03	12.12	12.26	352373
2018-12-20	12.25	12.40	12.00	12.14	382016
2018-12-21	12.14	12.14	11.71	11.76	1058283
2018-12-24	11.71	11.76	11.33	11.35	171855
2018-12-26	11.42	11.55	11.18	11.43	485295
2018-12-27	11.33	11.47	11.01	11.20	418487
2018-12-28	11.20	11.50	11.03	11.49	751792
2018-12-31	11.50	11.59	11.25	11.42	276370
2019-01-02	11.28	11.58	11.19	11.49	224349
2019-01-03	11.50	12.39	11.35	11.74	653766
2019-01-04	11.83	12.22	11.70	12.06	508547
2019-01-07	12.06	12.15	11.83	11.83	226348
2019-01-08	11.91	12.11	11.82	12.03	157942
2019-01-09	12.04	12.17	11.95	12.02	130722
2019-01-10	12.00	12.28	11.94	12.26	171530
2019-01-11	12.19	12.26	12.06	12.11	182892
2019-01-14	12.06	12.29	12.01	12.20	149866
2019-01-15	12.21	12.48	12.20	12.31	201472
2019-01-16	12.33	12.56	12.31	12.37	142723
2019-01-17	12.37	12.73	12.26	12.59	255866
2019-01-18	12.60	12.87	12.50	12.85	188064
2019-01-22	12.84	12.95	12.62	12.69	229110
2019-01-23	12.70	12.91	12.69	12.80	150303
2019-01-24	12.83	13.05	12.80	12.97	131776
2019-01-25	13.00	13.01	12.79	12.94	261269
2019-01-28	12.89	13.10	12.72	13.04	322774
2019-01-29	13.05	13.05	12.78	12.79	157887
2019-01-30	12.60	12.93	12.54	12.85	323811
2019-01-31	12.88	13.11	12.75	12.91	193115
2019-02-01	12.92	12.94	12.68	12.87	551957
2019-02-04	12.86	13.50	12.86	13.48	251710
2019-02-05	13.45	13.71	13.45	13.61	282936
2019-02-06	13.62	13.62	13.28	13.39	277357
2019-02-07	13.34	13.39	13.14	13.30	156641
2019-02-08	13.27	13.35	13.23	13.31	83248
2019-02-11	13.32	13.63	13.31	13.49	220518
2019-02-12	13.50	13.61	13.29	13.39	256219
2019-02-13	13.40	13.74	13.39	13.66	151468
2019-02-14	13.60	13.78	13.50	13.70	168946
2019-02-15	13.75	14.00	13.65	13.97	249703
2019-02-19	13.95	14.03	13.38	13.87	227534
2019-02-20	13.90	14.07	13.74	13.94	489748
2019-02-21	15.20	17.72	15.05	16.37	1585144
2019-02-22	16.43	16.69	15.97	16.60	916670
2019-02-25	16.62	17.00	16.62	16.71	565782
2019-02-26	16.72	16.82	16.52	16.56	284096
2019-02-27	16.52	16.74	16.51	16.60	248749
2019-02-28	16.60	16.67	16.31	16.62	455497
2019-03-01	16.64	16.88	16.52	16.77	346808
2019-03-04	16.77	16.77	16.43	16.70	376557
2019-03-05	16.71	16.72	16.49	16.49	277823
2019-03-06	16.53	16.54	16.29	16.29	209946
2019-03-07	16.23	16.36	15.96	16.08	281812
2019-03-08	16.04	16.37	16.01	16.19	251614
2019-03-11	16.18	16.34	15.81	16.30	210542
2019-03-12	16.28	16.35	16.00	16.29	224666
2019-03-13	16.30	16.65	16.22	16.49	304782
2019-03-14	16.49	16.52	16.25	16.32	147103
2019-03-15	16.38	16.64	16.29	16.54	708862
2019-03-18	16.54	16.57	16.27	16.56	357454
2019-03-19	16.56	16.63	15.95	16.59	176952
2019-03-20	16.56	16.80	16.41	16.52	261888
2019-03-21	16.48	16.86	16.48	16.61	296244
2019-03-22	16.54	16.71	15.94	15.97	280927
2019-03-25	15.96	16.30	15.89	16.25	267152
2019-03-26	16.26	16.49	16.23	16.33	323837
2019-03-27	16.31	16.41	16.12	16.30	238200
2019-03-28	16.30	16.59	16.26	16.55	328867
2019-03-29	16.56	16.69	16.45	16.52	380231
2019-04-01	16.57	16.63	16.27	16.56	425906
2019-04-02	16.58	16.73	16.26	16.48	210025
2019-04-03	16.73	16.88	16.53	16.67	228055
2019-04-04	16.67	17.03	16.62	17.00	486635
2019-04-05	17.00	17.28	16.83	17.18	748824
2019-04-08	17.12	17.21	16.93	16.97	194342
2019-04-09	16.96	17.42	16.87	17.23	698104
2019-04-10	17.24	17.70	17.23	17.56	796418
2019-04-11	17.57	17.85	17.40	17.75	400245
2019-04-12	17.78	18.03	17.57	17.69	642364
2019-04-15	17.71	17.85	17.52	17.66	388309
2019-04-16	17.71	17.80	17.57	17.70	494883
2019-04-17	17.75	18.26	17.62	18.21	567282
2019-04-18	18.15	18.29	17.75	17.76	885893
2019-04-22	17.77	17.87	17.42	17.60	449570
2019-04-23	17.73	18.06	17.60	17.95	385411
2019-04-24	17.88	18.09	17.62	17.77	322434
2019-04-25	17.73	17.96	17.58	17.91	347426
2019-04-26	17.96	18.38	17.86	18.38	1036172
2019-04-29	18.39	18.55	18.09	18.28	549890
2019-04-30	18.32	18.40	17.99	18.15	1117496
2019-05-01	18.28	18.52	18.15	18.16	582708
2019-05-02	18.11	18.40	17.65	18.23	182118
2019-05-03	18.32	18.43	18.11	18.26	692350
2019-05-06	17.99	18.43	17.78	18.29	425473
2019-05-07	18.22	18.36	17.81	18.01	623175
2019-05-08	17.98	18.17	17.80	17.95	497336
2019-05-09	18.94	19.87	18.86	19.31	2013744
2019-05-10	19.30	19.38	18.58	18.95	886813
2019-05-13	18.71	18.83	18.30	18.54	742682
2019-05-14	18.50	18.66	18.33	18.43	402191
2019-05-15	18.40	18.49	18.14	18.39	369487
2019-05-16	18.42	18.68	18.36	18.40	327241
2019-05-17	18.36	18.42	18.09	18.11	1345171
2019-05-20	18.01	18.36	18.01	18.32	729661
2019-05-21	18.32	18.38	18.18	18.21	1233068
2019-05-22	18.20	18.29	18.06	18.17	840929
2019-05-23	18.07	18.37	17.97	18.30	1524877
2019-05-24	18.38	19.21	18.38	19.20	1091326
2019-05-28	19.17	19.50	19.12	19.26	694881
2019-05-29	19.19	19.29	18.94	19.15	817688
2019-05-30	19.21	19.30	18.91	19.05	413079
2019-05-31	18.92	19.00	18.29	18.77	875302
2019-06-03	18.81	19.25	18.81	19.00	707819
2019-06-04	19.11	19.43	19.07	19.43	1157672
2019-06-05	19.45	20.03	19.37	20.02	892376
2019-06-06	20.00	20.21	19.78	19.94	598898
2019-06-07	20.05	20.25	19.99	20.05	1242332
2019-06-10	20.10	20.39	19.71	19.78	329721
2019-06-11	19.89	20.00	19.52	19.56	408765
2019-06-12	19.53	19.66	19.36	19.61	297037
2019-06-13	19.68	19.83	19.61	19.68	458645
2019-06-14	19.63	19.71	19.49	19.58	316907
2019-06-17	19.63	19.65	19.39	19.50	256898
2019-06-18	19.56	19.69	19.00	19.19	652123
2019-06-19	19.31	19.41	18.97	19.37	388060
2019-06-20	19.44	19.51	19.14	19.21	204801
2019-06-21	19.13	19.13	18.64	18.71	410880
2019-06-24	18.75	18.79	18.47	18.55	477420
2019-06-25	18.55	18.76	18.26	18.71	824779
2019-06-26	18.82	18.97	18.23	18.42	291309
2019-06-27	18.44	18.93	18.41	18.83	320756
2019-06-28	18.76	19.28	18.76	19.07	1480198
2019-07-01	19.05	19.25	18.77	18.82	802428
2019-07-02	18.95	19.35	18.75	19.34	360412
2019-07-03	19.36	19.48	19.11	19.15	214360
2019-07-05	19.17	19.39	18.98	19.34	296791
2019-07-08	19.27	19.57	19.08	19.21	273541
2019-07-09	19.19	19.35	19.03	19.18	293908
2019-07-10	19.24	19.48	19.24	19.39	279969
2019-07-11	19.39	19.60	19.30	19.56	181075
2019-07-12	19.53	19.82	19.51	19.73	213925
2019-07-15	19.74	19.94	19.58	19.89	251287
2019-07-16	19.89	20.00	19.68	19.80	271643
2019-07-17	19.81	19.96	19.71	19.83	322927
2019-07-18	19.86	20.14	19.59	20.09	320400
2019-07-19	20.05	20.24	19.30	19.86	346220
2019-07-22	19.91	20.00	19.63	19.69	202439
2019-07-23	19.84	19.84	19.48	19.64	264514
2019-07-24	19.59	19.78	19.38	19.69	649580
2019-07-25	19.68	19.77	19.42	19.43	334755
2019-07-26	19.44	19.67	19.32	19.44	248091
2019-07-29	19.40	19.63	19.35	19.50	247606
2019-07-30	19.42	19.80	19.38	19.70	334487
2019-07-31	19.70	19.70	18.56	18.96	678591
2019-08-01	18.92	19.35	18.83	19.15	558760
2019-08-02	19.09	19.14	18.01	18.67	473434
2019-08-05	18.40	18.67	18.22	18.49	382798
2019-08-06	18.57	18.93	18.42	18.74	306280
2019-08-07	18.51	18.63	18.16	18.37	328575
2019-08-08	19.85	21.79	19.20	21.14	1488935
2019-08-09	21.20	22.26	21.17	21.89	1076520
2019-08-12	21.34	21.56	20.89	21.29	818662
2019-08-13	21.19	21.98	21.12	21.94	682287
2019-08-14	21.69	21.71	21.08	21.41	526116
2019-08-15	21.51	21.97	21.40	21.88	553676
2019-08-16	22.06	22.25	21.86	22.08	607517
2019-08-19	22.25	22.44	21.97	21.99	708838
2019-08-20	22.04	22.34	21.90	21.97	582055
2019-08-21	22.16	22.44	21.95	22.28	600483
2019-08-22	22.31	22.50	22.09	22.28	364303
2019-08-23	22.32	22.35	21.50	21.55	307068
2019-08-26	21.35	21.74	20.52	21.34	317698
2019-08-27	21.40	21.57	20.34	20.57	597493
2019-08-28	20.58	21.19	20.36	20.77	542419
2019-08-29	21.03	21.08	20.76	20.83	172807
2019-08-30	20.85	20.91	20.26	20.51	675945
2019-09-03	20.49	20.61	20.06	20.27	357449
2019-09-04	20.47	20.59	19.81	20.05	255976
2019-09-05	20.26	20.67	20.12	20.40	522945
2019-09-06	20.42	20.42	19.92	19.95	454570
2019-09-09	20.02	20.28	19.76	19.97	376264
2019-09-10	19.97	19.97	19.19	19.35	627325
2019-09-11	19.41	19.70	19.30	19.35	371281
2019-09-12	19.40	19.62	19.11	19.45	331766
2019-09-13	19.53	19.81	19.47	19.57	219905
2019-09-16	19.41	19.48	18.92	19.05	299450
2019-09-17	19.03	19.27	18.71	19.19	296831
2019-09-18	19.23	19.23	18.69	18.81	402118
2019-09-19	18.79	18.89	17.78	17.80	1065734
2019-09-20	17.76	17.82	16.49	16.90	1936124
2019-09-23	16.84	17.06	16.62	16.94	849233
2019-09-24	16.93	17.03	16.57	16.97	854939
2019-09-25	16.95	17.09	16.03	16.07	1325278
2019-09-26	16.05	16.15	15.70	15.83	1080609
2019-09-27	15.93	16.00	15.67	15.76	942850
2019-09-30	15.76	15.92	15.64	15.89	1671543
2019-10-01	15.99	16.38	15.94	16.00	679514
2019-10-02	15.90	16.16	15.90	16.08	703062
2019-10-03	16.03	16.15	15.87	16.12	539911
2019-10-04	16.10	16.15	15.51	15.74	494176
2019-10-07	15.66	15.95	15.61	15.81	601947
2019-10-08	15.74	15.96	15.14	15.20	604746
2019-10-09	15.25	15.41	15.18	15.28	363507
2019-10-10	15.26	15.32	14.74	14.81	633540
2019-10-11	14.92	15.35	14.90	15.23	616484
2019-10-14	15.20	15.35	14.86	14.88	430049
2019-10-15	14.92	15.11	14.82	14.89	415544
2019-10-16	14.84	15.08	14.76	15.04	500549
2019-10-17	15.04	15.26	14.82	15.12	568571
2019-10-18	15.01	15.12	14.39	14.52	784551
2019-10-21	14.55	14.95	14.55	14.76	528063
2019-10-22	14.86	15.09	14.68	14.82	457726
2019-10-23	14.78	15.01	14.69	14.82	499319
2019-10-24	14.81	14.96	14.54	14.75	297991
2019-10-25	14.72	14.85	14.59	14.61	569434
2019-10-28	14.61	14.92	14.61	14.67	371211
2019-10-29	14.65	14.89	14.62	14.78	417112
2019-10-30	14.78	14.78	14.16	14.20	954470
2019-10-31	14.18	14.26	14.10	14.16	521467
2019-11-01	14.19	14.46	14.15	14.36	391062
2019-11-04	14.51	14.96	14.42	14.88	749313
2019-11-05	15.04	15.17	14.93	15.03	598847
2019-11-06	15.01	15.24	14.84	14.90	906800
2019-11-07	17.00	17.80	15.73	15.90	2245887
2019-11-08	15.84	16.19	15.58	16.06	893580
2019-11-11	16.19	16.54	15.82	16.31	611933
2019-11-12	16.33	16.79	16.33	16.78	806870
2019-11-13	16.74	16.75	16.30	16.48	694105
2019-11-14	16.54	16.70	16.46	16.55	1186392
2019-11-15	16.65	16.85	16.58	16.85	500589
2019-11-18	16.90	17.07	16.89	16.92	629648
2019-11-19	16.97	17.33	16.89	17.13	629605
2019-11-20	17.00	17.00	16.46	16.68	767545
2019-11-21	16.73	16.75	16.19	16.23	381241
2019-11-22	16.32	16.34	15.97	16.32	633551
2019-11-25	16.36	16.56	16.25	16.54	449989
2019-11-26	16.58	17.00	16.53	16.71	1092709
2019-11-27	16.80	16.86	16.53	16.75	466440
2019-11-29	16.68	16.89	16.61	16.68	271133
2019-12-02	16.68	16.76	16.36	16.39	529236
2019-12-03	16.28	16.79	16.04	16.69	582249
2019-12-04	16.70	16.91	16.68	16.82	448114
2019-12-05	16.85	16.97	16.47	16.56	358189
2019-12-06	16.72	17.07	16.68	16.79	564726
2019-12-09	16.78	17.12	16.70	17.10	557618
2019-12-10	17.12	17.44	17.08	17.27	607490
2019-12-11	17.23	17.30	17.11	17.16	378750
2019-12-12	17.22	17.55	17.10	17.50	432845
2019-12-13	17.43	17.53	17.28	17.34	431610
2019-12-16	17.52	17.85	17.46	17.72	610955
2019-12-17	17.65	17.95	17.64	17.94	364126
2019-12-18	18.00	18.23	17.98	18.20	586484
2019-12-19	18.24	18.24	17.99	18.14	285055
2019-12-20	18.22	18.40	18.09	18.38	1850487
2019-12-23	18.40	18.52	18.24	18.47	560552
2019-12-24	18.22	18.58	18.22	18.52	253110
2019-12-26	18.63	18.93	18.55	18.83	394479
2019-12-27	18.82	18.85	18.43	18.49	379105
2019-12-30	18.58	18.58	18.26	18.31	427587
2019-12-31	18.35	18.46	18.08	18.39	761596
2020-01-02	18.75	18.75	18.02	18.62	361733
2020-01-03	18.35	18.75	17.89	18.60	650573
2020-01-06	18.47	18.76	18.06	18.74	591381
2020-01-07	18.73	19.08	18.54	18.86	342169
2020-01-08	18.86	18.98	18.52	18.67	417271
2020-01-09	18.72	18.79	18.34	18.42	427617
2020-01-10	18.36	18.38	18.02	18.14	271201
2020-01-13	18.06	18.39	18.00	18.36	426041
2020-01-14	18.33	18.57	18.27	18.54	239209
2020-01-15	18.43	18.80	18.40	18.75	225585
2020-01-16	18.86	19.26	18.81	19.11	307700
2020-01-17	19.24	19.24	18.70	18.83	194482
2020-01-21	18.75	19.02	18.60	18.98	305867
2020-01-22	19.05	19.30	19.01	19.11	198300
2020-01-23	18.96	19.10	18.72	19.02	372550
2020-01-24	19.00	19.00	18.15	18.28	313605
2020-01-27	17.91	18.51	17.75	18.31	188285
2020-01-28	18.31	18.65	18.31	18.43	416603
2020-01-29	18.50	18.56	18.23	18.25	251547
2020-01-30	18.13	18.46	18.08	18.23	210997
2020-01-31	18.14	18.37	17.75	17.78	285747
2020-02-03	17.94	18.09	17.71	18.03	415291
2020-02-04	18.27	18.33	17.40	17.44	425178
2020-02-05	17.56	17.85	17.30	17.84	478258
2020-02-06	17.90	18.10	17.79	17.92	205656
2020-02-07	17.79	17.83	17.50	17.54	228312
2020-02-10	17.50	17.64	17.34	17.47	272180
2020-02-11	17.53	17.70	17.28	17.32	201215
2020-02-12	17.43	17.79	17.34	17.79	401720
2020-02-13	17.72	18.15	17.70	18.12	164818
2020-02-14	18.05	18.23	17.79	17.83	252495
2020-02-18	17.82	17.91	17.75	17.77	173586
2020-02-19	17.71	18.42	17.71	18.39	410686
2020-02-20	19.49	19.85	17.31	17.83	883096
2020-02-21	17.83	18.48	17.70	18.17	795853
2020-02-24	17.45	17.69	16.32	16.80	639634
2020-02-25	16.81	16.86	15.65	15.66	742019
2020-02-26	15.80	15.95	14.93	15.00	831225
2020-02-27	14.58	14.82	14.02	14.28	1433539
2020-02-28	14.12	14.93	13.92	14.93	1247726
2020-03-02	14.99	15.21	14.38	14.84	521311
2020-03-03	14.93	15.58	14.77	15.22	593868
2020-03-04	15.25	16.02	15.25	15.98	504994
2020-03-05	15.62	15.75	15.09	15.35	558888
2020-03-06	14.75	15.50	14.75	15.23	532110
2020-03-09	14.30	14.79	12.20	12.85	1640381
2020-03-10	13.38	13.42	10.99	11.11	1999915
2020-03-11	10.79	11.00	10.19	10.66	1666152
2020-03-12	9.76	11.29	9.47	10.38	1418038
2020-03-13	10.80	11.06	9.84	11.03	1260376
2020-03-16	10.86	10.86	9.91	10.24	1098972
2020-03-17	10.46	10.75	9.00	9.64	1398707
2020-03-18	9.10	9.62	7.11	7.96	1078511
2020-03-19	7.87	8.71	7.55	8.49	1224981
2020-03-20	8.50	9.49	8.50	8.76	966104
2020-03-23	8.86	9.10	8.42	8.87	785315
2020-03-24	9.27	9.70	8.76	9.62	845837
2020-03-25	9.70	10.11	8.96	9.67	1065056
2020-03-26	9.75	10.40	9.61	10.25	642932
2020-03-27	9.94	10.66	9.81	10.47	738979
2020-03-30	10.48	10.52	9.65	10.26	836406
2020-03-31	10.23	11.14	9.89	10.79	986769
2020-04-01	10.45	11.16	9.79	10.05	683893
2020-04-02	9.96	10.69	9.96	10.52	497741
2020-04-03	10.54	10.95	9.94	10.45	860383
2020-04-06	10.77	11.20	10.49	11.13	604537
2020-04-07	11.53	11.99	10.97	11.21	859643
2020-04-08	11.41	11.86	11.17	11.75	670079
2020-04-09	12.00	12.46	11.47	12.27	564289
2020-04-13	12.19	12.35	11.82	12.25	646362
2020-04-14	12.43	12.57	12.00	12.11	479397
2020-04-15	11.63	12.48	11.15	11.34	372631
2020-04-16	11.35	11.98	10.48	10.73	641876
2020-04-17	11.13	11.75	11.04	11.68	509714
2020-04-20	11.40	11.97	11.24	11.93	704070
2020-04-21	11.59	12.03	11.37	11.80	353941
2020-04-22	12.05	12.10	11.80	11.92	445196
2020-04-23	12.00	12.10	11.61	11.85	379670
2020-04-24	11.89	12.09	11.68	11.92	252004
2020-04-27	12.00	12.73	11.86	12.49	518146
2020-04-28	12.93	12.93	12.50	12.68	561853
2020-04-29	13.05	13.82	12.93	13.50	678567
2020-04-30	13.17	13.22	12.75	13.00	543734
2020-05-01	13.15	13.15	12.43	13.00	836459
2020-05-04	12.81	12.81	12.41	12.77	340250
2020-05-05	12.91	13.37	12.90	12.95	412874
2020-05-06	13.00	13.00	12.59	12.77	363531
2020-05-07	12.95	13.06	12.61	13.06	702731
2020-05-08	15.00	15.00	13.46	14.74	1211683
2020-05-11	14.36	14.80	13.89	14.73	1187516
2020-05-12	14.75	15.18	14.56	14.64	687436
2020-05-13	14.52	14.69	14.19	14.52	527462
2020-05-14	14.11	14.62	13.59	14.61	692198
2020-05-15	14.69	15.09	14.55	14.76	793435
2020-05-18	15.25	16.12	15.23	16.10	903465
2020-05-19	15.93	16.52	15.91	16.01	801767
2020-05-20	16.17	16.50	15.60	15.75	728519
2020-05-21	15.84	16.50	15.72	16.24	616555
2020-05-22	16.36	16.40	15.93	16.20	431526
2020-05-26	16.72	16.80	16.30	16.39	426427
2020-05-27	16.60	16.99	16.02	16.92	620865
2020-05-28	17.00	17.03	16.28	16.36	429594
2020-05-29	16.13	16.35	15.70	16.28	726951
2020-06-01	16.41	16.69	16.24	16.39	407551
2020-06-02	16.53	16.99	16.42	16.60	449137
2020-06-03	16.91	17.10	16.77	16.84	582711
2020-06-04	16.68	17.32	16.55	17.16	632638
2020-06-05	17.47	17.77	16.77	16.80	707942
2020-06-08	17.00	17.43	16.84	17.34	594454
2020-06-09	17.06	17.49	16.78	17.28	861737
2020-06-10	17.20	17.71	16.92	17.39	630669
2020-06-11	16.84	16.84	15.72	15.73	707904
2020-06-12	16.34	16.47	15.51	15.85	429929
2020-06-15	15.30	16.10	15.14	16.01	463703
2020-06-16	16.50	16.50	15.77	16.01	636553
2020-06-17	15.98	16.12	15.50	15.62	717313
2020-06-18	15.62	15.88	15.52	15.80	441347
2020-06-19	15.88	15.97	15.32	15.70	903046
2020-06-22	15.71	15.71	15.17	15.69	329788
2020-06-23	16.00	16.11	15.67	15.86	429681
2020-06-24	15.63	15.93	15.44	15.67	512757
2020-06-25	15.53	15.66	14.91	15.14	728054
2020-06-26	15.01	15.25	14.55	15.10	1254856
2020-06-29	15.22	16.01	15.08	15.68	634000
2020-06-30	15.66	16.21	15.66	15.93	653834
2020-07-01	15.88	16.32	15.88	16.13	510687
2020-07-02	16.32	16.46	15.90	16.00	627307
2020-07-06	16.29	16.73	16.21	16.54	593969
2020-07-07	16.41	16.65	16.12	16.16	620676
2020-07-08	16.14	16.44	15.97	16.27	747670
2020-07-09	16.18	16.30	15.51	15.51	432937
2020-07-10	15.46	16.13	15.40	16.12	577639
2020-07-13	16.25	16.37	15.67	15.70	1113091
2020-07-14	15.92	16.27	15.56	16.23	940594
2020-07-15	16.55	17.49	16.41	17.36	1096671
2020-07-16	17.12	17.43	16.76	17.01	622087
2020-07-17	16.97	17.32	16.69	16.78	552640
2020-07-20	16.88	17.04	16.60	16.81	783101
2020-07-21	16.86	16.97	16.64	16.71	521315
2020-07-22	16.72	17.06	16.72	17.00	327179
2020-07-23	16.97	17.08	16.58	16.75	380494
2020-07-24	16.64	16.64	16.37	16.38	302261
2020-07-27	16.35	16.59	16.21	16.52	225978
2020-07-28	16.47	16.57	16.05	16.14	342367
2020-07-29	16.30	16.70	15.13	15.27	1097094
2020-07-30	15.00	15.20	14.28	14.54	826213
2020-07-31	14.54	14.54	14.21	14.40	760842
2020-08-03	14.21	14.21	13.15	13.25	1116623
2020-08-04	13.30	14.00	13.30	13.83	960885
2020-08-05	14.01	14.41	13.62	14.31	673639
2020-08-06	14.41	14.86	13.82	14.20	750783
2020-08-07	14.97	15.23	14.51	14.88	923592
2020-08-10	15.02	15.63	14.97	15.53	1000901
2020-08-11	15.65	16.89	15.65	16.37	969569
2020-08-12	16.61	16.71	15.39	15.43	520032
2020-08-13	15.38	15.55	15.19	15.29	577525
2020-08-14	15.25	15.43	15.07	15.36	313272
2020-08-17	15.41	15.64	15.20	15.59	632413
2020-08-18	15.59	15.79	15.09	15.27	456251
2020-08-19	15.22	15.30	15.01	15.03	427787
2020-08-20	14.95	15.00	14.63	14.66	373894
2020-08-21	14.61	14.72	14.37	14.50	368247
2020-08-24	14.52	14.55	14.09	14.24	468499
2020-08-25	14.36	14.43	14.15	14.34	340784
2020-08-26	14.26	14.30	14.08	14.14	248867
2020-08-27	14.20	14.50	14.10	14.32	268916
2020-08-28	14.43	14.43	14.10	14.37	297551
2020-08-31	14.35	14.60	14.16	14.37	381386
2020-09-01	14.37	14.70	14.23	14.70	422856
2020-09-02	14.70	14.81	14.20	14.49	296226
2020-09-03	14.55	14.55	14.09	14.11	319459
2020-09-04	14.26	14.39	13.52	13.57	426085
2020-09-08	13.45	13.57	13.16	13.25	346411
2020-09-09	13.31	13.31	12.71	12.97	723727
2020-09-10	12.95	13.17	12.39	12.43	574990
2020-09-11	12.42	12.75	11.88	11.98	696026
2020-09-14	12.10	12.55	11.78	12.02	553985
2020-09-15	12.14	12.37	11.63	11.66	495818
2020-09-16	11.68	12.27	11.41	12.10	640521
2020-09-17	11.97	12.18	11.87	12.09	447336
2020-09-18	12.29	12.29	11.92	12.04	1127740
2020-09-21	11.90	12.09	11.65	12.08	487368
2020-09-22	12.09	12.28	11.87	12.23	314654
2020-09-23	12.23	12.49	11.85	12.02	655720
2020-09-24	12.00	12.22	11.90	12.02	586028
2020-09-25	12.01	12.13	11.92	12.05	582181
2020-09-28	12.12	12.44	12.12	12.22	302428
2020-09-29	12.19	12.42	11.91	12.26	448702
2020-09-30	12.30	12.48	12.19	12.24	351510
2020-10-01	12.22	12.52	11.98	12.24	374707
2020-10-02	12.02	12.32	11.95	12.21	383989
2020-10-05	12.23	12.49	12.07	12.40	292698
2020-10-06	12.48	12.85	12.42	12.56	402791
2020-10-07	12.58	12.73	12.19	12.19	562426
2020-10-08	12.23	12.53	12.20	12.49	399044
2020-10-09	12.53	12.59	12.33	12.39	244077
2020-10-12	12.44	12.45	12.15	12.43	331757
2020-10-13	12.32	12.54	12.08	12.23	378544
2020-10-14	12.32	12.55	12.28	12.43	312507
2020-10-15	12.28	12.64	12.11	12.59	298843
2020-10-16	12.53	12.53	12.16	12.16	416599
2020-10-19	12.11	12.31	11.96	12.00	441127
2020-10-20	12.15	12.42	12.10	12.14	212564
2020-10-21	12.15	12.31	11.92	12.00	470814
2020-10-22	12.05	12.12	11.78	11.81	288750
2020-10-23	11.91	12.18	11.82	12.01	278956
2020-10-26	11.90	11.91	11.56	11.68	222668
2020-10-27	11.62	11.90	11.16	11.18	290898
2020-10-28	11.10	11.38	10.82	10.94	500453
2020-10-29	10.86	11.18	10.62	11.11	469407
2020-10-30	11.14	11.35	11.04	11.29	415354
2020-11-02	11.40	11.73	11.38	11.51	492832
2020-11-03	11.71	11.91	11.25	11.46	372536
2020-11-04	11.40	12.38	11.33	12.31	555756
2020-11-05	12.42	12.59	11.88	11.95	658423
2020-11-06	11.89	12.18	10.85	11.02	843734
2020-11-09	11.57	12.03	11.11	11.15	761045
2020-11-10	11.27	11.71	11.22	11.62	663617
2020-11-11	11.85	11.95	11.26	11.49	367159
2020-11-12	11.46	11.56	11.05	11.16	415575
2020-11-13	11.26	11.69	11.25	11.61	563304
2020-11-16	11.78	12.03	11.72	11.95	708734
2020-11-17	11.81	11.90	11.46	11.60	599281
2020-11-18	11.61	11.96	11.16	11.17	427906
2020-11-19	11.11	11.30	11.01	11.16	513164
2020-11-20	11.07	11.27	10.88	11.01	335978
2020-11-23	11.11	11.25	10.95	11.19	432677
2020-11-24	11.25	11.66	11.25	11.61	658589
2020-11-25	11.54	11.60	11.12	11.38	442387
2020-11-27	11.46	11.69	11.35	11.65	145080
2020-11-30	11.55	11.61	11.25	11.34	815459
2020-12-01	11.53	11.65	11.25	11.54	801117
2020-12-02	11.53	11.62	11.35	11.46	600053
2020-12-03	11.39	11.85	11.25	11.82	604506
2020-12-04	11.90	12.35	11.88	12.29	646697
2020-12-07	12.23	12.42	11.93	12.17	697958
2020-12-08	12.05	12.80	11.86	12.66	563853
2020-12-09	12.74	12.86	12.12	12.43	504706
2020-12-10	12.38	12.58	12.16	12.47	247497
2020-12-11	12.34	12.78	12.34	12.63	366202
2020-12-14	12.55	12.76	12.43	12.52	672186
2020-12-15	12.58	12.90	12.40	12.84	378953
2020-12-16	12.86	12.92	12.45	12.46	560677
2020-12-17	12.52	12.54	12.03	12.36	393876
2020-12-18	12.40	12.95	12.40	12.91	1452249
2020-12-21	12.64	12.99	12.42	12.99	428409
2020-12-22	13.02	13.08	12.69	12.77	570195
2020-12-23	12.86	13.01	12.58	12.99	225940
2020-12-24	13.00	13.33	12.95	13.10	181447
2020-12-28	13.20	13.50	13.11	13.30	448791
2020-12-29	13.40	13.40	12.41	12.55	377730
2020-12-30	12.53	12.87	12.42	12.55	257254
2020-12-31	12.51	12.73	12.40	12.63	236956
2021-01-04	12.75	12.83	12.43	12.52	468190
2021-01-05	12.45	13.01	12.45	12.90	394611
2021-01-06	13.05	13.05	12.51	12.61	757524
2021-01-07	12.62	12.71	12.46	12.49	270952
2021-01-08	12.49	12.61	12.18	12.55	631273
2021-01-11	12.48	12.72	12.48	12.67	222446
2021-01-12	12.67	12.79	12.60	12.78	343280
2021-01-13	12.80	12.95	12.48	12.54	322266
2021-01-14	12.60	12.90	12.60	12.80	745116
2021-01-15	12.79	13.19	12.68	12.79	372180
2021-01-19	12.75	12.92	12.62	12.82	343726
2021-01-20	12.87	13.03	12.48	12.64	387719
2021-01-21	12.72	12.93	12.46	12.75	367800
2021-01-22	12.70	12.78	12.52	12.67	253429
2021-01-25	12.68	12.79	12.42	12.58	405460
2021-01-26	12.68	12.80	12.34	12.36	276831
2021-01-27	12.35	12.58	12.02	12.36	495035
2021-01-28	12.47	12.47	11.79	11.85	419572
2021-01-29	11.89	12.02	11.70	11.83	361867
2021-02-01	11.91	12.36	11.86	12.31	351187
2021-02-02	12.49	12.73	12.32	12.52	291505
2021-02-03	12.59	12.90	12.40	12.46	287992
2021-02-04	12.51	13.21	12.51	13.18	598124
2021-02-05	13.42	13.46	12.99	13.28	409166
2021-02-08	13.35	13.68	13.35	13.64	325463
2021-02-09	13.67	13.98	13.60	13.84	324010
2021-02-10	14.02	14.05	13.61	13.69	254382
2021-02-11	13.37	13.76	13.21	13.31	354747
2021-02-12	13.34	13.46	13.21	13.42	329870
2021-02-16	13.48	13.61	12.75	12.78	469089
2021-02-17	12.78	12.83	12.32	12.50	724665
2021-02-18	12.53	13.57	12.53	13.44	573334
2021-02-19	13.42	13.85	13.38	13.50	286563
2021-02-22	13.41	13.86	13.12	13.37	361808
2021-02-23	13.34	13.75	13.16	13.61	311518
2021-02-24	13.74	13.95	13.70	13.86	399136
2021-02-25	13.38	13.50	12.58	13.04	807499
2021-02-26	12.79	13.28	12.67	12.87	394407
2021-03-01	12.86	13.36	12.69	13.31	516689
2021-03-02	13.11	13.34	12.22	12.26	871513
2021-03-03	12.25	12.42	11.53	11.64	674950
2021-03-04	11.71	11.83	11.38	11.43	736476
2021-03-05	11.55	11.85	11.16	11.81	705223
2021-03-08	11.91	11.99	11.62	11.82	479532
2021-03-09	12.08	12.30	11.91	12.14	485734
2021-03-10	12.30	12.66	12.18	12.36	476107
2021-03-11	12.49	12.66	12.33	12.63	341226
2021-03-12	12.71	12.81	12.40	12.70	502204
2021-03-15	12.68	12.71	12.33	12.46	362893
2021-03-16	12.53	12.53	12.16	12.33	444489
2021-03-17	12.26	12.58	12.09	12.51	299113
2021-03-18	12.52	12.77	12.38	12.64	440291
2021-03-19	12.52	12.82	12.32	12.73	1122974
2021-03-22	12.77	13.05	12.45	12.55	289649
2021-03-23	12.50	12.59	11.93	11.98	685617
2021-03-24	12.10	12.30	11.79	11.79	601658
2021-03-25	11.79	12.22	11.61	12.18	397291
2021-03-26	12.31	12.61	12.04	12.60	643267
2021-03-29	12.48	12.52	11.72	12.05	763979
2021-03-30	11.99	12.26	11.80	11.95	426949
2021-03-31	12.09	12.19	11.87	11.96	546083
2021-04-01	12.04	12.45	12.04	12.45	381873
2021-04-05	12.53	12.62	12.09	12.59	515920
2021-04-06	12.59	12.61	12.19	12.24	448085
2021-04-07	12.18	12.23	11.87	11.94	434438
2021-04-08	12.05	12.05	11.85	11.96	677560
2021-04-09	11.98	12.10	11.88	12.00	285142
2021-04-12	12.02	12.21	11.75	11.76	267147
2021-04-13	11.77	11.84	11.38	11.41	415648
2021-04-14	11.42	11.61	11.40	11.43	378669
2021-04-15	11.54	11.81	11.32	11.79	391175
2021-04-16	11.88	11.99	11.62	11.99	346791
2021-04-19	12.00	12.01	11.60	11.63	363251
2021-04-20	11.65	11.88	11.46	11.71	388061
2021-04-21	11.71	11.89	11.62	11.75	346305
2021-04-22	11.83	11.89	11.64	11.78	274415
2021-04-23	11.81	12.13	11.70	11.89	388379
2021-04-26	12.00	12.18	11.96	12.09	313742
2021-04-27	11.88	12.20	11.88	11.97	488022
2021-04-28	11.96	12.05	11.70	11.98	364235
2021-04-29	12.03	12.13	11.86	12.04	483351
2021-04-30	11.89	12.09	11.55	11.66	540981
2021-05-03	11.77	12.17	11.76	12.14	771860
2021-05-04	12.10	12.34	12.01	12.05	533040
2021-05-05	12.06	12.12	11.81	11.93	380047
2021-05-06	11.86	12.04	11.70	12.02	567681
2021-05-07	12.15	12.28	11.71	12.01	580986
2021-05-10	12.05	12.13	11.77	11.99	856641
2021-05-11	11.72	11.90	11.70	11.81	559510
2021-05-12	11.75	11.96	11.75	11.84	571505
2021-05-13	11.87	12.06	11.73	11.90	562494
2021-05-14	11.95	12.22	11.87	12.20	405871
2021-05-17	12.20	12.30	12.05	12.16	403488
2021-05-18	12.23	12.45	12.12	12.14	268447
2021-05-19	11.97	12.17	11.80	12.11	500927
2021-05-20	12.12	12.30	12.10	12.25	252913
2021-05-21	12.38	12.38	12.05	12.16	372865
2021-05-24	12.17	12.28	11.83	11.98	600216
2021-05-25	12.08	12.13	11.79	11.79	765095
2021-05-26	11.83	12.14	11.71	12.11	608776
2021-05-27	12.17	12.45	12.06	12.28	495470
2021-05-28	12.35	12.38	12.06	12.19	581946
2021-06-01	12.23	12.59	12.19	12.56	405382
2021-06-02	12.60	12.65	12.39	12.47	400265
2021-06-03	12.39	12.39	11.97	12.34	337559
2021-06-04	12.41	12.51	12.26	12.46	278094
2021-06-07	12.54	12.58	12.43	12.55	294699
2021-06-08	12.57	12.75	12.46	12.63	422050
2021-06-09	12.67	12.79	12.55	12.59	272933
2021-06-10	12.63	12.81	12.60	12.76	200912
2021-06-11	12.75	12.92	12.72	12.75	290042
2021-06-14	12.75	13.07	12.75	12.97	427187
2021-06-15	13.02	13.12	12.89	13.10	496994
2021-06-16	13.00	13.15	12.95	12.99	566048
2021-06-17	13.00	13.13	12.94	13.07	508063
2021-06-18	12.77	13.15	12.62	12.87	820195
2021-06-21	12.98	13.11	12.88	13.02	466079
2021-06-22	13.05	13.08	12.65	12.68	482098
2021-06-23	12.69	12.74	12.48	12.51	387744
2021-06-24	12.60	12.83	12.48	12.81	376643
2021-06-25	12.91	12.98	12.77	12.80	3124674
2021-06-28	12.80	12.80	12.14	12.34	658493
2021-06-29	12.40	12.42	12.29	12.31	309420
2021-06-30	12.28	12.36	12.15	12.27	549758
2021-07-01	12.31	12.38	12.21	12.31	364040
2021-07-02	12.36	12.46	12.21	12.41	275532
2021-07-06	12.26	12.35	12.07	12.24	441946
2021-07-07	12.24	12.39	12.10	12.13	482322
2021-07-08	12.00	12.10	11.66	11.90	464819
2021-07-09	11.96	12.16	11.93	12.14	329924
2021-07-12	12.01	12.30	11.97	12.27	400816
2021-07-13	12.21	12.45	12.19	12.23	531521
2021-07-14	12.25	12.32	11.61	11.65	665215
2021-07-15	11.68	11.74	11.32	11.46	634152
2021-07-16	11.47	11.66	11.38	11.47	457071
2021-07-19	11.38	11.60	11.26	11.38	482069
2021-07-20	11.45	11.74	11.43	11.62	396563
2021-07-21	11.62	11.76	11.55	11.66	292916
2021-07-22	11.66	11.70	11.31	11.41	274134
2021-07-23	11.41	11.63	11.26	11.39	291346
2021-07-26	11.36	11.64	11.32	11.34	217962
2021-07-27	11.42	11.42	11.08	11.37	313215
2021-07-28	11.59	11.79	11.42	11.72	311889
2021-07-29	11.78	12.09	11.74	11.95	453294
2021-07-30	11.88	12.00	11.79	11.86	299063
2021-08-02	11.86	12.12	11.79	12.01	483534
2021-08-03	12.04	12.18	11.92	12.05	392781
2021-08-04	12.00	12.12	11.75	11.80	348155
2021-08-05	11.97	12.07	11.87	12.05	520275
2021-08-06	12.05	12.28	11.25	11.62	891419
2021-08-09	11.58	11.64	11.24	11.42	394509
2021-08-10	11.39	11.39	11.10	11.33	437322
2021-08-11	11.33	11.43	11.21	11.34	233540
2021-08-12	11.33	11.48	11.26	11.39	225678
2021-08-13	11.39	11.44	11.22	11.34	149276
2021-08-16	11.26	11.38	11.11	11.22	202860
2021-08-17	11.14	11.14	10.91	11.03	271016
2021-08-18	10.98	11.05	10.83	10.86	348191
2021-08-19	10.80	10.85	10.55	10.62	342891
2021-08-20	10.55	10.92	10.55	10.85	380763
2021-08-23	10.97	11.13	10.95	11.08	240368
2021-08-24	11.13	11.23	11.07	11.19	276061
2021-08-25	11.20	11.21	11.04	11.17	281050
2021-08-26	11.15	11.25	10.92	10.93	237555
2021-08-27	10.93	11.19	10.84	11.14	385482
2021-08-30	11.13	11.13	10.90	10.95	266886
2021-08-31	10.98	11.10	10.94	10.98	296409
2021-09-01	11.02	11.08	10.89	10.94	323994
2021-09-02	10.95	11.07	10.85	10.91	437994
2021-09-03	10.91	10.93	10.62	10.86	468451
2021-09-07	10.88	10.98	10.75	10.78	277287
2021-09-08	10.74	10.89	10.67	10.85	417963
2021-09-09	10.87	10.90	10.71	10.77	254179
2021-09-10	10.84	10.86	10.56	10.57	341812
2021-09-13	10.65	10.83	10.54	10.81	576054
2021-09-14	10.88	10.88	10.41	10.52	317794
2021-09-15	10.58	10.85	10.47	10.69	694118
2021-09-16	10.67	10.71	10.46	10.47	288894
2021-09-17	10.49	10.69	10.38	10.61	1185462
2021-09-20	10.44	10.66	10.25	10.63	922993
2021-09-21	10.66	10.68	10.44	10.45	394304
2021-09-22	10.52	10.66	10.42	10.48	410703
2021-09-23	10.49	10.66	10.44	10.55	371206
2021-09-24	10.54	10.67	10.46	10.54	355406
2021-09-27	10.61	10.86	10.55	10.70	387634
2021-09-28	10.97	10.97	10.63	10.68	461629
2021-09-29	10.81	10.92	10.56	10.67	228241
2021-09-30	10.67	10.73	10.56	10.56	258104
2021-10-01	10.65	10.91	10.65	10.84	551997
2021-10-04	10.86	11.09	10.77	11.05	440705
2021-10-05	11.09	11.34	11.01	11.14	465297
2021-10-06	11.06	11.18	11.00	11.07	576415
2021-10-07	11.10	11.29	11.09	11.25	443166
2021-10-08	11.30	11.41	11.24	11.27	190829
2021-10-11	11.29	11.39	11.11	11.13	153355
2021-10-12	11.13	11.17	10.75	10.78	339330
2021-10-13	10.78	10.84	10.64	10.73	306129
2021-10-14	10.78	10.96	10.71	10.85	302407
2021-10-15	10.97	11.20	10.85	10.86	363935
2021-10-18	10.86	10.88	10.73	10.79	277626
2021-10-19	10.84	10.96	10.75	10.77	265961
2021-10-20	10.75	10.77	10.49	10.55	412035
2021-10-21	10.56	10.79	10.52	10.68	276927
2021-10-22	10.67	10.69	10.53	10.56	200404
2021-10-25	10.61	10.77	10.47	10.75	320731
2021-10-26	10.75	10.82	10.69	10.69	269653
2021-10-27	10.65	10.68	10.53	10.55	264091
2021-10-28	10.55	10.69	10.54	10.64	246994
2021-10-29	10.58	10.75	10.44	10.62	658841
2021-11-01	10.68	11.13	10.63	11.01	583163
2021-11-02	10.98	10.98	10.49	10.53	566327
2021-11-03	10.52	10.97	10.44	10.87	411866
2021-11-04	10.90	10.91	10.46	10.49	709328
2021-11-05	10.85	11.16	10.60	10.95	805513
2021-11-08	10.90	11.01	10.37	10.47	667118
2021-11-09	10.45	10.56	10.30	10.41	656912
2021-11-10	10.38	10.49	10.35	10.41	551120
2021-11-11	10.38	10.40	10.22	10.25	655356
2021-11-12	10.31	10.46	10.22	10.39	684647
2021-11-15	10.44	10.65	10.30	10.49	887650
2021-11-16	10.50	10.72	10.40	10.71	608920
2021-11-17	10.59	10.81	10.58	10.72	686327
2021-11-18	10.75	10.75	10.46	10.63	588057
2021-11-19	10.60	10.67	10.46	10.54	493437
2021-11-22	10.54	10.77	10.49	10.51	487608
2021-11-23	10.56	10.56	10.32	10.38	655191
2021-11-24	10.34	10.54	10.24	10.46	451124
2021-11-26	10.30	10.30	9.85	10.24	456584
2021-11-29	10.27	10.34	9.86	9.89	755725
2021-11-30	9.89	9.89	9.65	9.85	895792
2021-12-01	9.98	10.08	9.86	9.86	773806
2021-12-02	9.87	10.29	9.87	10.26	677193
2021-12-03	10.23	10.43	10.09	10.37	529702
2021-12-06	10.41	10.94	10.41	10.83	677598
2021-12-07	10.94	11.07	10.83	10.89	538778
2021-12-08	10.93	11.36	10.93	11.26	523502
2021-12-09	11.15	11.38	11.15	11.28	652854
2021-12-10	11.37	11.53	11.34	11.51	687740
2021-12-13	11.52	11.85	11.47	11.70	788238
2021-12-14	11.67	11.91	11.54	11.57	592748
2021-12-15	11.57	11.78	11.47	11.74	640118
2021-12-16	11.91	12.13	11.78	11.86	696776
2021-12-17	11.86	12.09	11.69	11.92	2486475
2021-12-20	11.75	11.81	11.23	11.50	674032
2021-12-21	11.62	11.73	11.26	11.51	534841
2021-12-22	11.47	11.58	11.35	11.51	337872
2021-12-23	11.53	11.65	11.47	11.60	405683
2021-12-27	11.60	11.76	11.58	11.74	387314
2021-12-28	11.72	11.93	11.70	11.85	431311
2021-12-29	11.85	11.85	11.66	11.78	400427
2021-12-30	11.78	11.91	11.68	11.70	616606
2021-12-31	11.67	11.88	11.67	11.76	519386
2022-01-03	11.77	12.14	11.77	12.07	553173
2022-01-04	12.12	12.35	12.03	12.33	399843
2022-01-05	12.30	12.46	12.06	12.08	494731
2022-01-06	12.13	12.34	12.06	12.07	535541
2022-01-07	12.07	12.31	12.05	12.08	473287
2022-01-10	12.09	12.50	12.04	12.44	542395
2022-01-11	12.41	12.64	12.35	12.49	704855
2022-01-12	12.50	12.65	11.92	12.00	647468
2022-01-13	12.00	12.14	11.81	12.03	503592
2022-01-14	11.92	12.13	11.92	12.08	310462
2022-01-18	12.06	12.07	11.76	11.80	669089
2022-01-19	11.72	11.83	11.55	11.61	592549
2022-01-20	11.61	11.80	11.35	11.37	525400
2022-01-21	11.30	11.44	11.04	11.05	674014
2022-01-24	10.94	11.52	10.91	11.47	662041
2022-01-25	11.37	11.43	11.11	11.22	541781
2022-01-26	11.30	11.42	10.89	10.94	360390
2022-01-27	10.96	11.06	10.71	10.77	520501
2022-01-28	10.77	10.80	10.48	10.80	446443
2022-01-31	10.71	11.05	10.67	11.02	539108
2022-02-01	10.97	11.12	10.77	11.11	474694
2022-02-02	11.11	11.22	10.86	10.99	500222
2022-02-03	10.94	10.95	10.62	10.63	352216
2022-02-04	10.57	10.75	10.43	10.67	501070
2022-02-07	11.19	11.19	10.54	10.58	372978
2022-02-08	10.56	10.89	10.54	10.69	542675
2022-02-09	10.76	10.81	10.57	10.62	460697
2022-02-10	10.53	10.54	10.11	10.15	744253
2022-02-11	10.20	10.31	10.12	10.20	513098
2022-02-14	10.20	10.34	10.14	10.29	622523
2022-02-15	10.35	10.54	10.35	10.42	590951
2022-02-16	10.42	10.46	10.30	10.42	300966
2022-02-17	10.33	10.39	10.00	10.13	658834
2022-02-18	10.06	10.27	10.04	10.21	434965
2022-02-22	10.14	10.28	10.07	10.11	505920
2022-02-23	10.17	10.26	10.03	10.08	489855
2022-02-24	9.85	10.12	9.83	10.08	724766
2022-02-25	9.73	10.39	9.65	10.39	676488
2022-02-28	10.31	10.70	10.30	10.47	420375
2022-03-01	10.37	10.76	10.36	10.62	867526
2022-03-02	10.53	10.86	10.48	10.78	697165
2022-03-03	10.79	10.79	10.61	10.77	552338
2022-03-04	10.70	10.91	10.55	10.75	797431
2022-03-07	10.80	10.92	10.47	10.50	882413
2022-03-08	10.55	10.55	10.22	10.41	987858
2022-03-09	10.54	10.74	10.50	10.59	857694
2022-03-10	10.48	10.83	10.41	10.82	763533
2022-03-11	10.88	10.99	10.54	10.73	521641
2022-03-14	10.80	11.03	10.66	11.00	611347
2022-03-15	11.07	11.31	10.92	11.08	815182
2022-03-16	11.15	11.43	11.04	11.40	600816
2022-03-17	11.42	11.49	11.32	11.43	390413
2022-03-18	11.46	11.48	11.27	11.36	784657
2022-03-21	11.39	11.63	11.33	11.63	438481
2022-03-22	11.71	11.76	11.33	11.37	449458
2022-03-23	11.36	11.41	11.16	11.21	322487
2022-03-24	11.24	11.54	11.05	11.53	333794
2022-03-25	11.63	11.77	11.53	11.75	287959
2022-03-28	11.68	11.76	11.51	11.54	401543
2022-03-29	11.63	11.87	11.63	11.78	493977
2022-03-30	11.78	11.86	11.59	11.72	439231
2022-03-31	11.72	11.84	11.47	11.48	388239
2022-04-01	11.51	11.69	11.47	11.67	546271
2022-04-04	11.60	11.63	11.18	11.24	537754
2022-04-05	11.21	11.38	11.09	11.12	479562
2022-04-06	11.08	11.26	11.01	11.14	560687
2022-04-07	11.18	11.35	11.07	11.30	374044
2022-04-08	11.32	11.51	11.32	11.40	409856
2022-04-11	11.41	11.54	11.35	11.37	354725
2022-04-12	11.45	11.59	11.39	11.44	329669
2022-04-13	11.59	11.59	11.43	11.54	442731
2022-04-14	11.54	11.72	11.42	11.66	347090
2022-04-18	11.63	11.76	11.45	11.70	292267
2022-04-19	11.71	11.83	11.65	11.68	329579
2022-04-20	11.75	11.93	11.75	11.89	536440
2022-04-21	11.95	11.98	11.68	11.75	350917
2022-04-22	11.69	11.76	11.59	11.66	353753
2022-04-25	11.66	11.77	11.49	11.73	640857
2022-04-26	11.68	11.83	11.64	11.68	460282
2022-04-27	11.70	11.72	11.51	11.53	438110
2022-04-28	11.58	11.62	11.23	11.42	436663
2022-04-29	11.40	11.50	11.12	11.18	353420
2022-05-02	11.13	11.36	11.13	11.31	399263
2022-05-03	11.27	11.27	10.86	10.88	357936
2022-05-04	10.93	10.98	10.63	10.82	641201
2022-05-05	10.82	10.94	10.63	10.75	830936
2022-05-06	11.43	11.66	10.32	10.42	507872
2022-05-09	10.37	10.57	10.18	10.22	663291
2022-05-10	10.24	10.52	10.09	10.35	711653
2022-05-11	10.40	10.56	10.03	10.07	658965
2022-05-12	10.08	10.23	9.84	10.05	596226
2022-05-13	10.12	10.12	9.75	10.02	733818
2022-05-16	10.02	10.23	9.88	10.07	732870
2022-05-17	10.17	10.74	10.15	10.61	880233
2022-05-18	10.60	10.81	10.45	10.50	604275
2022-05-19	10.48	10.65	10.35	10.50	643726
2022-05-20	10.58	10.65	10.23	10.63	1434222
2022-05-23	10.65	10.76	10.29	10.30	642171
2022-05-24	10.30	10.70	10.07	10.66	815990
2022-05-25	10.66	11.04	10.60	11.01	690802
2022-05-26	11.04	11.18	10.70	10.71	415305
2022-05-27	10.77	11.05	10.77	11.05	434652
2022-05-31	11.00	11.08	10.81	10.91	675666
2022-06-01	10.89	10.90	10.57	10.73	693678
2022-06-02	10.72	10.97	10.58	10.88	520402
2022-06-03	10.82	10.86	10.62	10.77	531385
2022-06-06	10.80	10.96	10.64	10.92	477937
2022-06-07	10.90	10.98	10.79	10.98	400328
2022-06-08	10.95	11.02	10.64	10.81	325030
2022-06-09	10.76	10.78	10.63	10.65	316189
2022-06-10	10.57	10.59	10.34	10.34	289115
2022-06-13	10.01	10.25	10.01	10.13	523376
2022-06-14	10.17	10.30	10.06	10.24	510226
2022-06-15	10.42	10.47	10.16	10.20	704661
2022-06-16	10.19	10.22	9.87	10.07	660855
2022-06-17	10.16	10.46	10.02	10.43	1668714
2022-06-21	10.47	10.60	10.29	10.47	518129
2022-06-22	10.43	10.76	10.32	10.73	596091
2022-06-23	10.73	11.00	10.66	10.99	838278
2022-06-24	11.00	11.46	10.82	11.42	1305243
2022-06-27	11.45	11.64	11.19	11.60	617248
2022-06-28	11.64	11.84	11.62	11.67	639978
2022-06-29	11.64	11.74	11.47	11.53	629516
2022-06-30	11.46	11.82	11.44	11.78	634882
2022-07-01	11.71	12.07	11.64	12.06	598689
2022-07-05	11.99	11.99	11.62	11.84	710642
2022-07-06	11.81	11.94	11.58	11.80	388132
2022-07-07	11.90	11.94	11.77	11.85	353471
2022-07-08	11.80	12.00	11.68	11.96	436909
2022-07-11	11.89	11.99	11.68	11.76	297273
2022-07-12	11.76	11.94	11.76	11.80	313535
2022-07-13	11.73	11.94	11.70	11.86	245015
2022-07-14	11.77	11.97	11.74	11.92	296358
2022-07-15	12.00	12.31	11.83	12.30	484687
2022-07-18	12.34	12.40	12.13	12.15	418712
2022-07-19	12.25	12.85	12.23	12.63	605967
2022-07-20	12.63	12.90	12.54	12.87	503233
2022-07-21	12.77	12.96	12.59	12.90	459046
2022-07-22	12.92	13.25	12.87	12.98	612878
2022-07-25	13.04	13.16	12.90	12.94	412419
2022-07-26	12.86	13.30	12.74	13.23	413677
2022-07-27	13.24	13.55	13.12	13.50	603618
2022-07-28	13.50	13.76	13.38	13.71	384870
2022-07-29	13.71	13.79	13.55	13.70	352018
2022-08-01	13.68	13.89	13.60	13.86	322568
2022-08-02	13.85	13.87	13.57	13.60	280502
2022-08-03	13.68	13.76	13.52	13.61	375907
2022-08-04	13.57	13.59	13.17	13.22	413654
2022-08-05	13.09	13.10	12.74	13.03	509529
2022-08-08	13.17	13.21	12.88	13.02	377144
2022-08-09	13.06	13.37	12.15	12.21	499823
2022-08-10	12.30	12.44	11.95	12.30	473304
2022-08-11	12.28	12.33	11.98	12.03	438380
2022-08-12	12.16	12.43	11.93	12.40	564811
2022-08-15	12.31	12.54	12.13	12.49	576571
2022-08-16	12.45	12.49	12.34	12.37	487126
2022-08-17	12.27	12.61	12.25	12.48	385136
2022-08-18	12.48	12.53	12.36	12.49	393971
2022-08-19	12.44	12.76	12.42	12.74	600739
2022-08-22	12.64	12.80	12.42	12.65	355797
2022-08-23	12.62	12.77	12.49	12.49	387016
2022-08-24	12.45	12.51	12.28	12.38	386631
2022-08-25	12.40	12.60	12.37	12.49	445797
2022-08-26	12.47	12.56	12.13	12.17	279221
2022-08-29	12.05	12.12	11.92	11.94	309910
2022-08-30	11.93	11.99	11.69	11.82	434954
2022-08-31	11.88	11.88	11.56	11.58	560780
2022-09-01	11.59	11.79	11.51	11.64	399926
2022-09-02	11.65	11.65	11.19	11.26	480013
2022-09-06	11.23	11.36	11.10	11.12	607043
2022-09-07	11.12	11.24	10.97	11.08	516867
2022-09-08	11.01	11.01	10.79	10.80	501545
2022-09-09	10.80	11.03	10.76	10.81	525112
2022-09-12	10.92	11.12	10.89	11.07	405576
2022-09-13	10.95	11.07	10.72	10.76	355941
2022-09-14	10.75	10.85	10.61	10.77	404169
2022-09-15	10.78	11.10	10.74	11.03	542604
2022-09-16	10.93	11.03	10.64	10.70	1412721
2022-09-19	10.73	10.92	10.60	10.88	754071
2022-09-20	10.88	10.88	10.58	10.69	578939
2022-09-21	10.73	10.81	10.50	10.58	520140
2022-09-22	10.53	10.63	10.32	10.33	444214
2022-09-23	10.26	10.26	10.07	10.13	445975
2022-09-26	10.09	10.32	10.02	10.06	376207
2022-09-27	10.09	10.36	10.05	10.16	375691
2022-09-28	10.18	10.65	10.10	10.59	411767
2022-09-29	10.45	10.56	10.24	10.49	397660
2022-09-30	10.48	10.61	10.30	10.30	484891
2022-10-03	10.40	10.46	10.26	10.31	265465
2022-10-04	10.38	10.65	10.38	10.54	339993
2022-10-05	10.44	10.57	10.26	10.30	417480
2022-10-06	10.29	10.40	10.25	10.37	500919
2022-10-07	10.30	10.32	10.09	10.18	558867
2022-10-10	10.20	10.21	10.04	10.15	428961
2022-10-11	10.12	10.26	10.03	10.19	560512
2022-10-12	10.17	10.45	9.97	10.38	518407
2022-10-13	10.17	10.58	10.10	10.50	544183
2022-10-14	10.50	10.59	10.38	10.38	492708
2022-10-17	10.50	10.78	10.22	10.76	604541
2022-10-18	10.88	11.00	10.75	10.88	536456
2022-10-19	10.77	10.91	10.52	10.68	340677
2022-10-20	10.67	10.83	10.58	10.66	397107
2022-10-21	10.74	10.81	10.60	10.62	279992
2022-10-24	10.64	11.05	10.64	10.95	441664
2022-10-25	10.98	11.38	10.98	11.38	499131
2022-10-26	11.39	11.49	11.24	11.25	407832
2022-10-27	11.33	11.42	11.20	11.30	316826
2022-10-28	11.38	11.76	11.38	11.68	401166
2022-10-31	11.58	11.61	11.33	11.43	479004
2022-11-01	11.68	11.74	11.46	11.48	382314
2022-11-02	11.50	11.76	11.37	11.38	458351
2022-11-03	11.30	11.56	11.18	11.50	401450
2022-11-04	11.63	11.68	11.33	11.58	378880
2022-11-07	11.61	11.86	11.58	11.78	430027
2022-11-08	12.00	13.50	11.93	13.43	1457294
2022-11-09	13.40	14.12	13.06	13.84	1008591
2022-11-10	14.00	14.56	14.00	14.55	673192
2022-11-11	14.55	14.71	14.17	14.38	595765
2022-11-14	14.30	14.40	13.81	13.82	574299
2022-11-15	13.95	14.30	13.86	14.22	555777
2022-11-16	14.19	14.34	13.98	14.14	445730
2022-11-17	14.05	14.28	13.91	14.27	292750
2022-11-18	14.47	14.60	14.01	14.10	481681
2022-11-21	13.98	14.23	13.96	14.15	506164
2022-11-22	14.16	14.37	14.02	14.32	328051
2022-11-23	14.35	14.35	14.05	14.19	253680
2022-11-25	14.21	14.38	14.15	14.15	135855
2022-11-28	14.12	14.33	14.01	14.22	559566
2022-11-29	14.17	14.48	14.16	14.36	261426
2022-11-30	14.32	14.42	14.10	14.35	550180
2022-12-01	14.46	14.82	14.23	14.39	489162
2022-12-02	14.19	14.33	13.92	14.24	288901
2022-12-05	14.15	14.15	13.81	13.93	285072
2022-12-06	13.89	14.10	13.84	13.90	341297
2022-12-07	13.75	13.97	13.61	13.95	287527
2022-12-08	14.15	14.43	14.06	14.18	358488
2022-12-09	14.14	14.22	13.84	13.94	269735
2022-12-12	13.92	13.92	13.52	13.65	443962
2022-12-13	13.97	14.14	13.85	13.90	677466
2022-12-14	13.85	14.08	13.61	13.79	566015
2022-12-15	13.73	14.07	13.47	13.67	808089
2022-12-16	13.62	13.79	13.29	13.48	2997349
2022-12-19	13.61	14.10	13.47	13.90	515992
2022-12-20	13.91	14.12	13.85	13.88	592093
2022-12-21	13.96	14.36	13.96	14.32	461888
2022-12-22	14.30	14.41	14.14	14.24	354609
2022-12-23	14.23	14.38	14.03	14.08	208337
2022-12-27	14.14	14.46	14.02	14.37	252554
2022-12-28	14.40	14.44	13.94	13.94	275461
2022-12-29	13.99	14.29	13.94	14.15	270215
2022-12-30	14.06	14.23	13.88	13.90	468085
2023-01-03	13.89	14.42	13.88	14.41	536254
2023-01-04	14.39	14.56	14.20	14.25	322517
2023-01-05	14.18	14.26	14.10	14.17	235864
2023-01-06	14.29	14.56	14.18	14.47	210895
2023-01-09	14.53	14.75	14.42	14.43	404106
2023-01-10	14.29	14.61	14.23	14.55	283838
2023-01-11	14.59	14.79	14.41	14.66	273519
2023-01-12	14.72	15.11	14.61	15.00	831232
2023-01-13	14.83	15.05	14.77	15.03	288944
2023-01-17	15.04	15.04	14.52	14.54	292785
2023-01-18	14.55	14.72	14.15	14.24	340357
2023-01-19	14.21	14.31	14.04	14.11	241592
2023-01-20	14.18	14.25	14.02	14.17	321939
2023-01-23	13.99	14.50	13.98	14.46	390450
2023-01-24	14.44	14.73	14.35	14.65	255917
2023-01-25	14.63	14.82	14.49	14.80	281143
2023-01-26	14.77	14.83	14.50	14.68	277565
2023-01-27	14.61	14.75	14.45	14.48	161459
2023-01-30	14.39	14.57	14.35	14.50	213711
2023-01-31	14.50	15.00	14.47	14.97	370807
2023-02-01	14.95	15.00	14.27	14.67	636918
2023-02-02	14.68	14.89	14.63	14.88	306900
2023-02-03	14.78	15.65	14.78	15.62	1101928
2023-02-06	15.60	15.60	14.64	14.70	475197
2023-02-07	14.62	14.64	13.16	14.20	1016046
2023-02-08	14.11	14.41	13.94	14.34	361299
2023-02-09	14.47	14.56	13.91	13.94	345310
2023-02-10	13.79	14.17	13.77	14.07	313869
2023-02-13	14.14	14.40	14.05	14.36	219755
2023-02-14	14.31	14.41	14.15	14.17	267400
2023-02-15	14.14	14.49	14.05	14.29	348826
2023-02-16	14.21	14.40	14.00	14.36	358117
2023-02-17	14.44	14.68	14.30	14.42	913760
2023-02-21	14.40	14.60	14.33	14.42	391552
2023-02-22	14.47	14.64	13.78	13.88	506940
2023-02-23	13.96	13.97	13.72	13.72	358325
2023-02-24	14.68	14.79	13.28	13.59	499771
2023-02-27	13.70	14.03	13.62	13.66	350409
2023-02-28	13.71	14.00	13.71	13.79	521961
2023-03-01	13.78	13.93	13.63	13.69	716970
2023-03-02	13.60	13.85	13.53	13.71	378570
2023-03-03	13.71	13.71	13.33	13.63	390715
2023-03-06	13.63	13.75	13.30	13.45	990874
2023-03-07	13.51	13.72	13.34	13.70	580911
2023-03-08	13.66	13.66	13.28	13.53	314021
2023-03-09	13.56	13.81	13.32	13.74	506056
2023-03-10	13.68	13.89	13.26	13.44	467092
2023-03-13	13.22	13.69	13.04	13.13	479431
2023-03-14	13.43	13.69	13.21	13.37	393878
2023-03-15	13.05	13.20	12.89	13.18	477502
2023-03-16	13.04	13.41	12.81	13.37	382855
2023-03-17	13.35	13.36	12.95	13.02	1137977
2023-03-20	13.17	13.40	13.01	13.30	425185
2023-03-21	13.42	13.55	13.20	13.42	416745
2023-03-22	13.37	13.51	13.10	13.11	282480
2023-03-23	13.11	13.12	12.75	12.84	314474
2023-03-24	12.72	13.07	12.70	12.98	290093
2023-03-27	13.06	13.31	13.06	13.26	210905
2023-03-28	13.24	13.37	13.07	13.29	306749
2023-03-29	13.34	13.36	12.91	12.95	224433
2023-03-30	12.96	13.04	12.87	12.99	234620
2023-03-31	13.05	13.50	13.01	13.43	498652
2023-04-03	13.46	13.58	13.27	13.41	285395
2023-04-04	13.38	13.38	12.98	13.17	228209
2023-04-05	13.14	13.24	13.06	13.22	217794
2023-04-06	13.22	13.34	13.12	13.19	236176
2023-04-10	13.21	13.42	13.17	13.35	312968
2023-04-11	13.37	13.60	13.30	13.43	266192
2023-04-12	13.47	13.58	13.41	13.49	222139
2023-04-13	13.50	13.68	13.43	13.62	239475
2023-04-14	13.55	13.67	13.39	13.55	249608
2023-04-17	13.57	13.58	13.29	13.33	225959
2023-04-18	13.36	13.40	12.94	13.03	315776
2023-04-19	13.03	13.17	13.01	13.12	326230
2023-04-20	13.08	13.44	13.00	13.41	353277
2023-04-21	13.41	13.48	13.29	13.42	305456
2023-04-24	13.36	13.40	13.14	13.20	707495
2023-04-25	13.20	13.46	13.14	13.20	253388
2023-04-26	13.12	13.27	13.02	13.23	252195
2023-04-27	13.23	13.36	12.95	13.17	317180
2023-04-28	13.14	13.27	12.95	12.98	283165
2023-05-01	12.96	13.35	12.94	13.20	236756
2023-05-02	13.00	13.11	12.23	12.44	353260
2023-05-03	12.50	12.89	12.43	12.44	343805
2023-05-04	12.29	12.33	11.94	12.32	326273
2023-05-05	12.70	12.80	11.50	11.81	585514
2023-05-08	11.91	12.31	11.91	12.12	344392
2023-05-09	12.08	12.22	11.94	12.07	313265
2023-05-10	12.23	12.37	11.95	12.06	377454
2023-05-11	12.01	12.18	11.82	11.97	317419
2023-05-12	12.00	12.05	11.80	11.91	258638
2023-05-15	11.89	11.95	11.66	11.90	376865
2023-05-16	11.92	12.01	11.75	11.92	294754
2023-05-17	11.95	12.18	11.78	12.16	370750
2023-05-18	12.13	12.38	12.05	12.25	284531
2023-05-19	12.38	12.55	12.31	12.39	335667
2023-05-22	12.43	12.45	12.12	12.30	351375
2023-05-23	12.26	12.40	12.15	12.29	254429
2023-05-24	12.26	12.37	12.18	12.21	191687
2023-05-25	12.16	12.28	11.91	12.01	227985
2023-05-26	11.98	12.04	11.87	11.93	230314
2023-05-30	11.90	11.95	11.64	11.87	441476
2023-05-31	11.87	11.94	11.64	11.79	411727
2023-06-01	11.78	11.99	11.62	11.95	505533
2023-06-02	12.07	12.48	11.99	12.46	279609
2023-06-05	12.35	12.35	11.88	12.04	294716
2023-06-06	12.00	12.41	11.86	12.35	291070
2023-06-07	12.36	12.73	12.25	12.69	315532
2023-06-08	12.64	12.64	12.39	12.56	221502
2023-06-09	12.61	12.66	12.32	12.38	280878
2023-06-12	12.40	12.45	12.25	12.42	228046
2023-06-13	12.42	12.67	12.36	12.59	237955
2023-06-14	12.56	12.63	12.25	12.40	449071
2023-06-15	12.37	12.76	12.12	12.67	521965
2023-06-16	12.75	12.75	12.45	12.55	1262638
2023-06-20	12.52	12.67	12.31	12.49	315815
2023-06-21	12.45	12.61	12.35	12.53	283376
2023-06-22	12.53	12.53	11.85	12.36	499540
2023-06-23	12.25	12.51	12.11	12.18	479775
2023-06-26	12.10	12.45	12.09	12.12	274537
2023-06-27	12.13	12.26	12.03	12.15	206633
2023-06-28	12.15	12.15	11.94	12.09	271887
2023-06-29	12.13	12.27	12.09	12.27	231304
2023-06-30	12.33	12.39	12.19	12.27	395819
2023-07-03	12.27	12.40	12.05	12.10	302559
2023-07-05	12.10	12.55	11.88	12.49	926209
2023-07-06	12.36	12.48	12.01	12.18	300173
2023-07-07	12.24	12.68	12.24	12.42	329744
2023-07-10	12.39	12.65	12.39	12.50	320225
2023-07-11	12.50	12.65	12.45	12.64	193306
2023-07-12	12.77	12.78	12.56	12.65	255905
2023-07-13	12.60	12.64	12.49	12.56	195688
2023-07-14	12.54	12.70	12.30	12.70	278640
2023-07-17	12.64	12.84	12.57	12.75	211898
2023-07-18	12.75	12.99	12.75	12.96	202668
2023-07-19	12.96	13.14	12.93	13.11	180772
2023-07-20	13.18	13.21	12.90	12.95	350213
2023-07-21	13.03	13.14	12.95	13.02	247827
2023-07-24	13.05	13.17	12.95	13.14	149331
2023-07-25	13.05	13.13	13.01	13.05	168575
2023-07-26	13.03	13.17	13.00	13.03	249784
2023-07-27	13.06	13.14	12.92	12.93	219172
2023-07-28	12.96	13.14	12.96	13.11	202819
2023-07-31	13.11	13.40	13.11	13.35	200575
2023-08-01	13.35	13.75	13.31	13.74	247237
2023-08-02	13.69	14.05	13.69	13.86	295266
2023-08-03	13.75	14.06	13.75	13.94	274400
2023-08-04	15.75	16.60	15.71	15.93	725395
2023-08-07	16.02	17.02	16.02	16.99	617971
2023-08-08	16.93	17.05	16.50	16.73	518628
2023-08-09	16.70	16.71	16.31	16.66	384363
2023-08-10	16.76	16.94	16.59	16.63	447770
2023-08-11	16.45	17.06	16.45	16.68	367899
2023-08-14	16.68	16.88	16.50	16.56	395093
2023-08-15	16.50	16.87	16.27	16.39	333767
2023-08-16	16.36	16.75	15.98	16.01	331828
2023-08-17	16.11	16.25	16.01	16.10	319491
2023-08-18	16.00	16.28	15.88	16.01	620270
2023-08-21	16.01	16.21	15.79	16.13	412164
2023-08-22	16.15	16.19	16.00	16.10	239513
2023-08-23	16.10	16.24	15.95	16.11	282939
2023-08-24	16.11	16.27	16.01	16.02	343185
2023-08-25	16.03	16.49	16.03	16.34	320495
2023-08-28	16.39	16.54	16.34	16.39	969379
2023-08-29	16.39	16.57	16.33	16.38	276945
2023-08-30	16.36	16.48	16.29	16.36	211062
2023-08-31	16.32	16.64	16.24	16.57	304461
2023-09-01	16.67	17.49	16.57	17.39	593938
2023-09-05	17.31	17.31	16.05	16.36	785416
2023-09-06	16.43	16.56	16.12	16.25	398879
2023-09-07	16.22	16.24	15.94	16.00	537659
2023-09-08	16.08	16.34	16.01	16.26	425133
2023-09-11	16.71	16.71	16.71	16.71	64380
2023-09-12	16.69	17.02	16.63	16.65	276603
2023-09-13	16.73	16.93	16.53	16.80	403118
2023-09-14	16.98	17.12	16.60	16.62	371083
2023-09-15	16.58	16.76	16.30	16.43	1801642
2023-09-18	16.47	16.61	16.26	16.35	337791
2023-09-19	16.34	16.55	16.26	16.45	396692
2023-09-20	16.50	16.70	16.50	16.52	216323
2023-09-21	16.45	16.72	16.38	16.68	343778
2023-09-22	16.72	17.12	16.68	16.91	320830
2023-09-25	16.92	17.40	16.92	17.36	372014
2023-09-26	17.32	17.45	17.21	17.27	412633
2023-09-27	17.44	17.75	17.40	17.64	453971
2023-09-28	17.68	17.75	17.34	17.41	727328
2023-09-29	17.43	17.49	17.08	17.10	1118127
2023-10-02	17.11	17.50	17.08	17.41	618396
2023-10-03	17.36	17.53	17.26	17.42	463655
2023-10-04	17.41	17.60	17.23	17.35	571859
2023-10-05	17.35	17.75	17.35	17.43	355850
2023-10-06	17.41	17.53	17.30	17.37	408037
2023-10-09	17.30	17.70	17.30	17.60	345162
2023-10-10	17.59	17.93	17.55	17.70	437350
2023-10-11	17.75	18.04	17.74	17.90	279789
2023-10-12	17.91	17.98	17.44	17.63	305456
2023-10-13	17.60	17.65	17.38	17.46	462504
2023-10-16	17.60	17.82	17.59	17.77	336081
2023-10-17	17.80	18.07	17.80	17.88	339961
2023-10-18	17.84	18.58	17.84	18.30	437432
2023-10-19	18.33	18.33	17.65	17.76	479380
2023-10-20	17.83	18.05	17.53	17.86	585990
2023-10-23	17.81	17.93	17.45	17.50	489015
2023-10-24	17.55	17.94	17.55	17.78	316635
2023-10-25	17.76	18.14	17.76	17.95	297405
2023-10-26	18.04	18.07	17.60	17.72	285125
2023-10-27	17.83	18.03	17.75	17.91	448434
2023-10-30	18.08	18.36	17.94	18.08	326260
2023-10-31	18.09	18.18	17.91	18.09	484982
2023-11-01	18.09	18.29	18.06	18.16	338010
2023-11-02	18.23	18.56	18.11	18.53	395575
2023-11-03	18.24	19.62	16.57	17.51	1198553
2023-11-06	17.62	17.64	16.99	17.23	517492
2023-11-07	17.16	17.16	16.82	16.85	380403
2023-11-08	17.07	17.07	16.72	17.06	297344
2023-11-09	17.07	17.31	16.92	17.14	261559
2023-11-10	17.17	17.31	17.07	17.21	452004
2023-11-13	17.15	17.36	16.99	17.11	290322
2023-11-14	17.33	17.66	17.27	17.66	355665
2023-11-15	17.59	17.88	17.52	17.70	510396
2023-11-16	17.72	18.07	17.41	18.07	505658
2023-11-17	18.10	18.39	17.97	18.09	902492
2023-11-20	17.53	17.62	16.83	16.94	747269
2023-11-21	16.95	17.04	16.72	16.84	477509
2023-11-22	16.90	17.48	16.90	17.36	366980
2023-11-24	17.43	17.77	17.42	17.53	178347
2023-11-27	17.50	17.64	17.36	17.45	444577
2023-11-28	17.41	17.53	17.32	17.39	403799
2023-11-29	17.42	17.70	17.37	17.44	595820
2023-11-30	17.44	17.57	17.30	17.42	394166
2023-12-01	17.38	17.61	17.10	17.49	487475
2023-12-04	17.45	17.88	17.45	17.68	657033
2023-12-05	17.68	17.99	17.52	17.82	328310
2023-12-06	17.93	18.19	17.88	17.99	565241
2023-12-07	18.06	18.46	17.95	18.45	513111
2023-12-08	18.43	18.63	18.25	18.39	427917
2023-12-11	18.43	18.45	17.83	18.01	374583
2023-12-12	18.01	18.18	17.86	18.09	429204
2023-12-13	18.03	18.03	17.46	17.74	929580
2023-12-14	17.70	17.72	16.61	17.11	945898
2023-12-15	17.24	17.24	16.71	16.92	2208756
2023-12-18	17.07	17.20	16.89	16.93	402976
2023-12-19	16.96	17.40	16.93	17.25	476431
2023-12-20	17.37	17.83	17.19	17.45	364042
2023-12-21	17.51	17.68	17.48	17.67	299772
2023-12-22	17.67	17.78	17.48	17.68	226131
2023-12-26	17.69	17.84	17.48	17.80	194689
2023-12-27	17.80	18.10	17.79	17.95	224881
2023-12-28	17.97	18.08	17.69	17.72	330280
2023-12-29	17.65	17.71	17.45	17.56	425472
2024-01-02	17.56	18.15	17.53	17.93	692332
2024-01-03	17.93	18.16	17.61	17.63	419810
2024-01-04	17.76	18.04	17.51	17.80	339596
2024-01-05	17.68	17.81	17.17	17.19	365069
2024-01-08	17.25	17.30	16.96	17.26	282301
2024-01-09	17.16	17.30	16.79	16.96	248137
2024-01-10	16.86	17.12	16.81	16.99	269204
2024-01-11	16.98	17.17	16.76	17.15	278013
2024-01-12	17.15	17.35	17.10	17.31	224537
2024-01-16	17.31	17.75	17.31	17.61	419879
2024-01-17	17.47	17.75	17.46	17.53	273714
2024-01-18	17.63	17.67	17.34	17.53	332402
2024-01-19	17.65	17.65	17.29	17.56	252979
2024-01-22	17.67	18.28	17.57	18.23	495909
2024-01-23	18.37	18.52	18.14	18.35	356337
2024-01-24	18.50	18.55	18.34	18.53	316293
2024-01-25	18.50	18.81	18.32	18.54	369631
2024-01-26	18.50	18.68	18.34	18.57	327461
2024-01-29	18.50	18.57	17.96	18.17	357447
2024-01-30	18.01	18.04	17.48	17.99	492786
2024-01-31	18.01	18.25	17.95	18.10	454270
2024-02-01	18.12	18.51	18.12	18.43	408203
2024-02-02	18.13	18.51	17.96	18.01	557020
2024-02-05	17.98	18.01	17.48	17.80	363989
2024-02-06	17.71	17.83	17.33	17.36	430061
2024-02-07	17.29	17.70	17.14	17.45	411238
2024-02-08	17.45	17.74	17.45	17.72	296200
2024-02-09	17.69	18.09	17.52	18.07	316321
2024-02-12	18.07	18.35	18.06	18.21	406538
2024-02-13	18.04	18.21	17.67	17.77	407206
2024-02-14	17.89	17.95	17.66	17.83	288315
2024-02-15	17.81	17.91	17.49	17.69	442703
2024-02-16	17.68	17.85	17.52	17.52	386088
2024-02-20	17.58	17.58	17.09	17.16	466174
2024-02-21	17.23	17.44	16.89	16.98	413273
2024-02-22	17.03	17.45	16.12	17.04	833541
2024-02-23	17.04	17.45	16.84	17.43	433814
2024-02-26	17.39	18.10	17.34	17.78	766101
2024-02-27	17.81	17.81	17.06	17.38	532562
2024-02-28	17.42	17.78	17.34	17.61	490218
2024-02-29	17.63	17.91	17.57	17.81	467913
2024-03-01	17.81	17.87	17.41	17.53	405650
2024-03-04	17.58	17.93	17.32	17.59	330055
2024-03-05	17.67	17.76	17.24	17.26	402997
2024-03-06	17.41	17.67	17.28	17.51	561316
2024-03-07	17.55	17.57	17.28	17.46	340925
2024-03-08	17.60	17.66	17.26	17.55	363663
2024-03-11	17.77	17.92	17.52	17.65	526448
2024-03-12	17.59	17.74	17.44	17.52	494596
2024-03-13	17.57	17.86	17.54	17.75	429960
2024-03-14	17.67	17.73	17.46	17.70	481336
2024-03-15	17.57	17.73	17.49	17.65	4786077
2024-03-18	17.64	17.78	17.40	17.40	441433
2024-03-19	17.49	17.50	17.12	17.34	318170
2024-03-20	17.35	17.79	17.00	17.77	448269
2024-03-21	17.78	17.94	17.57	17.90	599163
2024-03-22	17.85	17.92	17.64	17.92	408639
2024-03-25	17.93	18.05	17.60	17.68	416492
2024-03-26	17.82	17.82	17.64	17.70	388488
2024-03-27	17.70	17.85	17.59	17.70	482455
2024-03-28	17.79	17.89	17.54	17.56	425079
2024-04-01	17.59	17.91	17.56	17.72	486283
2024-04-02	17.72	17.81	17.28	17.70	642570
2024-04-03	17.73	17.78	17.42	17.45	319695
2024-04-04	17.50	17.59	17.35	17.38	288135
2024-04-05	17.38	17.56	17.35	17.39	650767
2024-04-08	17.34	17.43	17.28	17.39	428154
2024-04-09	17.48	17.87	17.48	17.79	584484
2024-04-10	17.64	17.85	17.50	17.63	529377
2024-04-11	17.73	17.87	17.51	17.51	411284
2024-04-12	17.50	17.51	17.09	17.11	581081
2024-04-15	17.22	17.33	16.75	16.85	541254
2024-04-16	16.85	17.00	16.56	16.87	512946
2024-04-17	17.00	17.07	16.79	16.84	493744
2024-04-18	16.89	17.18	16.79	16.99	855762
2024-04-19	16.99	17.33	16.99	17.33	756818
2024-04-22	17.37	17.68	17.35	17.50	690763
2024-04-23	17.58	18.02	17.57	17.84	800429
2024-04-24	17.92	18.43	17.90	18.42	641513
2024-04-25	18.48	18.78	18.29	18.62	713968
2024-04-26	18.53	19.11	18.53	18.86	495025
2024-04-29	19.08	19.08	18.57	18.62	587986
2024-04-30	18.54	18.54	18.27	18.30	430284
2024-05-01	18.20	18.44	18.10	18.34	438675
2024-05-02	19.72	24.18	19.71	24.11	2183303
2024-05-03	24.46	24.66	23.42	24.34	1290777
2024-05-06	24.05	24.57	23.82	24.36	758797
2024-05-07	24.25	24.34	23.88	23.92	694306
2024-05-08	23.93	24.45	23.74	23.90	468875
2024-05-09	23.92	24.05	23.60	23.91	400165
2024-05-10	23.79	23.84	23.20	23.76	438670
2024-05-13	23.94	24.07	23.61	23.87	343838
2024-05-14	23.98	24.06	23.59	23.66	309393
2024-05-15	23.97	24.00	23.50	23.56	428210
2024-05-16	23.45	23.98	23.45	23.81	282568
2024-05-17	23.87	23.87	23.49	23.50	288988
2024-05-20	23.56	23.63	23.42	23.43	248488
2024-05-21	23.34	23.43	23.08	23.25	307776
2024-05-22	23.28	23.49	22.94	23.27	310048
2024-05-23	23.27	23.27	22.76	22.90	547836
2024-05-24	22.98	23.34	22.84	23.34	240587
2024-05-28	23.27	23.82	23.24	23.62	375476
2024-05-29	23.38	23.51	22.81	22.85	353823
2024-05-30	22.98	23.07	22.69	22.86	403275
2024-05-31	22.90	23.27	22.38	22.50	585635
2024-06-03	22.72	22.90	22.23	22.59	390812
2024-06-04	22.60	22.62	22.09	22.35	337809
2024-06-05	22.33	22.33	21.91	22.05	362186
2024-06-06	21.89	22.08	21.75	21.86	449642
2024-06-07	21.75	21.83	21.37	21.64	352621
2024-06-10	21.56	21.89	21.17	21.51	330660
2024-06-11	21.51	21.72	21.28	21.35	419197
2024-06-12	21.62	21.78	21.40	21.55	350863
2024-06-13	21.29	21.43	20.84	21.23	363710
2024-06-14	21.03	21.03	20.60	20.74	315734
2024-06-17	20.63	20.71	20.23	20.60	545804
2024-06-18	20.68	20.78	20.51	20.60	368146
2024-06-20	20.43	20.75	20.23	20.55	427254
2024-06-21	20.57	20.99	20.52	20.88	2233788
2024-06-24	20.84	21.32	20.80	21.03	351238
2024-06-25	20.98	21.00	20.73	20.81	314049
2024-06-26	20.73	21.14	20.60	21.06	350963
2024-06-27	21.19	21.19	20.85	20.96	272158
2024-06-28	20.90	21.78	20.90	21.42	1945342
2024-07-01	21.39	21.51	20.32	20.78	678286
2024-07-02	20.75	21.22	20.74	21.11	453738
2024-07-03	21.22	21.36	21.06	21.30	168582
2024-07-05	21.26	21.64	21.26	21.36	263550
2024-07-08	21.52	21.62	21.35	21.44	412687
2024-07-09	21.39	21.42	20.88	20.95	306651
2024-07-10	21.04	21.07	20.70	20.92	242808
2024-07-11	21.33	21.68	21.23	21.53	306534
2024-07-12	21.80	21.97	21.68	21.70	417055
2024-07-15	21.94	22.37	21.76	22.01	537009
2024-07-16	22.26	23.37	22.22	23.21	600842
2024-07-17	23.21	23.90	23.17	23.34	491565
2024-07-18	23.21	23.81	23.21	23.52	471294
2024-07-19	23.55	23.82	23.43	23.46	310134
2024-07-22	23.51	23.83	23.18	23.81	385327
2024-07-23	23.73	24.35	23.43	24.06	471926
2024-07-24	23.96	24.52	23.79	24.05	401604
2024-07-25	24.12	24.51	24.00	24.20	385973
2024-07-26	24.66	25.02	24.40	24.79	426849
2024-07-29	24.90	25.05	24.53	24.79	312370
2024-07-30	25.00	25.35	24.75	25.25	387911
2024-07-31	25.19	25.28	24.57	24.79	535444
2024-08-01	25.62	26.40	24.15	24.59	613563
2024-08-02	23.84	24.20	23.44	23.97	418424
2024-08-05	22.62	23.00	22.00	22.96	532849
2024-08-06	22.91	23.47	22.65	22.95	423980
2024-08-07	23.13	23.41	21.90	22.03	355972
2024-08-08	22.36	22.79	22.25	22.78	374246
2024-08-09	22.67	22.99	22.22	22.55	289373
2024-08-12	22.45	22.58	22.17	22.38	266731
2024-08-13	22.61	22.69	22.34	22.52	241291
2024-08-14	22.63	22.72	22.32	22.59	209304
2024-08-15	22.94	23.08	22.67	22.77	259723
2024-08-16	22.79	23.11	22.65	22.84	179967
2024-08-19	22.73	22.98	22.67	22.75	254743
2024-08-20	22.86	22.91	22.33	22.48	274614
2024-08-21	22.57	22.94	22.46	22.80	251212
2024-08-22	22.75	23.04	22.62	22.87	664229
2024-08-23	22.36	23.24	22.36	22.88	521565
2024-08-26	23.08	23.19	22.70	22.74	380540
2024-08-27	22.62	22.71	22.40	22.42	285909
2024-08-28	22.47	22.67	22.04	22.53	281472
2024-08-29	22.72	22.82	22.23	22.49	387814
2024-08-30	22.54	22.75	22.19	22.44	276150
2024-09-03	22.21	22.39	21.61	21.67	579748
2024-09-04	21.72	22.29	21.64	21.97	549617
2024-09-05	21.98	22.19	21.68	21.79	373862
2024-09-06	21.86	21.95	21.25	21.33	303385
2024-09-09	21.20	21.31	20.81	21.13	643312
2024-09-10	21.13	21.34	20.91	21.31	476569
2024-09-11	21.20	21.27	20.64	21.20	381509
2024-09-12	21.36	21.74	21.23	21.71	408952
2024-09-13	21.82	22.30	21.73	22.17	388222
2024-09-16	22.32	22.70	22.16	22.22	460508
2024-09-17	22.37	22.57	21.91	21.92	416071
2024-09-18	21.87	22.16	21.67	21.91	381075
2024-09-19	22.25	22.36	21.84	22.35	284119
2024-09-20	22.20	22.64	22.01	22.23	2494424
2024-09-23	22.42	22.51	21.90	22.02	333154
2024-09-24	22.00	22.17	21.75	21.99	252921
2024-09-25	22.06	22.25	21.79	21.91	304010
2024-09-26	22.13	22.27	21.84	21.84	298563
2024-09-27	22.07	22.48	21.99	22.17	219658
2024-09-30	22.06	22.33	22.03	22.24	287396
2024-10-01	22.25	22.25	21.46	21.61	563861
2024-10-02	21.53	21.75	21.17	21.26	406518
2024-10-03	21.11	21.36	20.88	21.00	248642
2024-10-04	21.28	21.78	21.27	21.58	342126
2024-10-07	21.51	21.52	21.21	21.35	244202
2024-10-08	21.37	21.39	21.16	21.25	178164
2024-10-09	21.26	21.43	21.08	21.22	185885
2024-10-10	21.00	21.00	20.66	20.79	229966
2024-10-11	20.77	21.17	20.77	21.09	229090
2024-10-14	21.05	21.49	20.91	21.41	241003
2024-10-15	21.40	21.73	21.28	21.30	343838
2024-10-16	21.30	21.60	21.30	21.39	263352
2024-10-17	21.47	21.50	20.97	21.41	445190
2024-10-18	21.41	21.41	21.04	21.09	391558
2024-10-21	21.16	21.17	20.55	20.61	319698
2024-10-22	20.60	20.87	20.58	20.84	297253
2024-10-23	20.80	21.40	20.76	21.38	305733
2024-10-24	21.43	21.50	21.13	21.27	312555
2024-10-25	21.27	21.47	20.97	21.17	263247
2024-10-28	21.33	21.62	21.33	21.54	281815
2024-10-29	21.40	22.02	21.40	22.00	252119
2024-10-30	22.01	22.64	21.98	22.37	285979
2024-10-31	22.43	22.97	22.35	22.35	330249
2024-11-01	22.35	22.44	21.93	22.03	318845
2024-11-04	21.93	22.31	21.81	21.98	244783
2024-11-05	21.89	22.37	21.89	22.24	346630
2024-11-06	23.30	25.12	23.28	24.75	722696
2024-11-07	24.74	24.96	24.24	24.76	458524
2024-11-08	24.80	25.29	24.69	24.93	443647
2024-11-11	25.10	25.60	24.95	25.43	589550
2024-11-12	25.31	25.52	24.85	24.87	491599
2024-11-13	26.00	29.47	25.75	27.96	970992
2024-11-14	27.96	28.36	25.96	26.30	585334
2024-11-15	26.48	26.72	26.15	26.55	404645
2024-11-18	26.49	26.91	26.42	26.81	293990
2024-11-19	26.69	26.69	26.32	26.40	328295
2024-11-20	26.50	26.55	26.14	26.43	582010
2024-11-21	26.43	27.18	26.37	26.82	752794
2024-11-22	27.08	27.49	27.03	27.33	404067
2024-11-25	27.49	28.04	27.48	27.72	529111
2024-11-26	27.58	28.14	27.19	27.38	302817
2024-11-27	27.49	27.77	27.06	27.63	289107
2024-11-29	27.86	27.86	27.12	27.45	188116
2024-12-02	27.45	27.91	27.03	27.81	666469
2024-12-03	27.74	27.75	27.13	27.34	340016
2024-12-04	27.28	27.84	27.27	27.36	416462
2024-12-05	27.26	27.43	27.09	27.24	246175
2024-12-06	27.36	27.39	26.64	26.88	284716
2024-12-09	26.94	27.21	26.68	26.86	289337
2024-12-10	26.83	27.82	26.55	27.53	386266
2024-12-11	27.88	28.32	27.40	27.62	426102
2024-12-12	27.57	27.64	27.08	27.31	398651
2024-12-13	27.23	27.55	27.08	27.35	323634
2024-12-16	27.50	28.09	27.12	28.08	390600
2024-12-17	28.05	28.25	27.33	27.33	504125
2024-12-18	27.53	27.82	25.90	26.25	442530
2024-12-19	26.39	26.84	26.24	26.70	500446
2024-12-20	26.27	26.78	25.95	26.12	2429787
2024-12-23	26.10	26.42	25.88	26.12	394363
2024-12-24	26.12	26.60	26.04	26.59	175780
2024-12-26	26.44	26.79	26.39	26.75	191519
2024-12-27	26.63	26.73	26.06	26.31	222425
2024-12-30	26.10	26.44	25.95	26.23	236966
2024-12-31	26.40	26.88	26.20	26.47	306147
2025-01-02	26.54	26.78	25.96	26.13	371549
2025-01-03	26.13	26.30	25.77	26.06	284103
2025-01-06	26.00	26.12	25.55	25.68	336408
2025-01-07	25.68	26.04	25.34	25.69	717434
2025-01-08	25.58	26.63	25.58	26.38	713820
2025-01-10	26.00	26.27	25.74	25.87	324547
2025-01-13	25.78	26.24	25.48	26.21	251423
2025-01-14	26.46	26.82	26.35	26.78	242264
2025-01-15	27.34	27.45	26.92	27.21	264362
2025-01-16	27.09	27.60	27.09	27.33	267207
2025-01-17	27.70	27.76	27.29	27.67	576764
2025-01-21	27.55	28.17	27.55	27.88	512864
2025-01-22	27.80	27.86	27.39	27.82	398966
2025-01-23	27.78	28.30	27.75	28.10	436128
2025-01-24	27.99	28.36	27.80	28.31	264337
2025-01-27	28.30	28.87	28.03	28.12	426580
2025-01-28	28.03	28.45	28.00	28.43	380414
2025-01-29	28.49	28.58	28.03	28.18	305072
2025-01-30	28.28	28.85	28.28	28.65	238937
2025-01-31	28.74	28.92	28.40	28.78	380793
2025-02-03	28.15	28.87	28.15	28.66	336296
2025-02-04	28.48	28.97	28.19	28.95	287125
2025-02-05	28.95	29.28	28.82	29.15	339565
2025-02-06	29.20	29.21	27.75	28.32	458516
2025-02-07	28.39	28.58	28.15	28.42	424054
2025-02-10	28.42	28.55	28.02	28.45	350462
2025-02-11	28.20	28.50	27.95	28.39	336423
2025-02-12	28.03	28.39	27.92	28.19	251239
2025-02-13	28.26	28.51	28.08	28.30	263984
2025-02-14	28.45	28.64	28.13	28.46	454219
2025-02-18	28.60	28.96	28.09	28.81	757428
2025-02-19	28.80	29.84	27.08	27.11	956790
2025-02-20	26.98	27.64	26.43	27.17	659736
2025-02-21	27.39	27.78	25.93	25.97	674367
2025-02-24	26.21	26.57	25.67	26.12	676467
2025-02-25	26.17	26.29	25.47	25.49	567867
2025-02-26	25.32	26.24	25.31	25.89	575928
2025-02-27	25.85	26.02	25.23	25.27	499507
2025-02-28	25.25	25.80	25.13	25.60	578317
2025-03-03	25.72	26.02	25.51	25.64	604338
2025-03-04	25.41	25.99	25.11	25.80	887233
2025-03-05	25.73	26.25	25.64	25.66	794030
2025-03-06	25.36	25.76	24.93	24.93	676914
2025-03-07	24.89	25.50	23.92	25.30	760562
2025-03-10	25.01	25.57	24.81	25.33	653999
2025-03-11	25.36	25.76	25.14	25.17	646297
2025-03-12	25.27	25.39	24.34	24.34	483833
2025-03-13	24.29	24.32	24.19	24.19	5596

Explore More About PRDO

Coins representing dividend payouts and trends

PRDO Dividend History

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

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

PRDO Stock Split History

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

Graph showing historical stock prices and market trends

PRDO Historical Prices

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

Web Analytics