PZZA Historical Prices

Summary

Key Stock Metrics

30.16

(April 21, 2025)

52-Week Low

60.75

(November 6, 2024)

52-Week High

140.68

(November 4, 2021)

All-Time High

48.98

(June 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-08	2.69	2.69	2.53	2.61	529146
1993-09-09	2.64	2.75	2.64	2.69	235773
1993-09-10	2.75	3.00	2.75	2.94	576837
1993-09-13	3.00	3.17	3.00	3.15	586737
1993-09-14	3.06	3.11	3.00	3.03	299664
1993-09-15	3.03	3.06	2.97	3.06	43191
1993-09-16	3.06	3.06	2.97	3.00	18891
1993-09-17	2.97	3.06	2.92	3.00	198873
1993-09-20	3.00	3.00	2.92	2.92	35091
1993-09-21	2.92	2.92	2.81	2.81	498546
1993-09-22	2.89	2.89	2.81	2.85	48591
1993-09-23	2.89	2.94	2.83	2.86	472446
1993-09-24	2.92	2.92	2.81	2.83	287064
1993-09-27	2.89	2.89	2.81	2.83	60291
1993-09-28	2.81	2.81	2.81	2.81	9000
1993-09-29	2.81	2.89	2.81	2.89	17091
1993-09-30	2.89	2.92	2.81	2.86	105282
1993-10-01	2.92	2.92	2.86	2.86	541746
1993-10-04	2.86	2.92	2.86	2.89	217773
1993-10-05	2.86	2.89	2.81	2.82	112482
1993-10-06	2.86	2.89	2.81	2.88	232173
1993-10-07	2.92	2.92	2.69	2.69	556137
1993-10-08	2.69	2.75	2.69	2.75	36891
1993-10-11	2.69	2.75	2.61	2.61	125982
1993-10-12	2.61	2.69	2.61	2.64	54891
1993-10-13	2.61	2.61	2.56	2.61	139482
1993-10-14	2.61	2.64	2.58	2.64	66591
1993-10-15	2.64	2.69	2.64	2.64	165582
1993-10-18	2.67	2.69	2.64	2.69	30591
1993-10-19	2.69	2.69	2.58	2.58	127782
1993-10-20	2.58	2.61	2.56	2.61	89991
1993-10-21	2.53	2.53	2.44	2.53	145782
1993-10-22	2.44	2.53	2.42	2.42	70191
1993-10-25	2.50	2.50	2.31	2.50	451746
1993-10-26	2.67	2.81	2.67	2.75	727128
1993-10-27	2.78	2.92	2.64	2.64	637128
1993-10-28	2.72	2.72	2.61	2.64	116082
1993-10-29	2.67	2.78	2.67	2.78	165582
1993-11-01	2.83	3.00	2.75	2.92	332964
1993-11-02	3.00	3.17	2.92	3.08	809919
1993-11-03	3.11	3.19	3.03	3.08	367164
1993-11-04	2.97	3.06	2.93	2.93	562437
1993-11-05	2.83	2.86	2.61	2.86	740619
1993-11-08	2.86	3.00	2.81	3.00	294264
1993-11-09	3.00	3.00	2.89	2.89	298764
1993-11-10	2.86	2.92	2.86	2.89	35991
1993-11-11	2.89	2.94	2.89	2.89	9000
1993-11-12	2.86	2.89	2.81	2.81	67491
1993-11-15	2.86	2.86	2.78	2.78	4500
1993-11-16	2.78	2.78	2.72	2.72	65691
1993-11-17	2.81	2.81	2.56	2.60	316764
1993-11-18	2.61	2.61	2.53	2.53	418455
1993-11-19	2.47	2.56	2.47	2.47	90882
1993-11-22	2.44	2.53	2.44	2.47	155682
1993-11-23	2.44	2.58	2.44	2.58	740619
1993-11-24	2.58	2.58	2.54	2.58	86391
1993-11-26	2.50	2.50	2.50	2.50	900
1993-11-29	2.54	2.67	2.54	2.64	335664
1993-11-30	2.67	2.75	2.58	2.75	585837
1993-12-01	2.75	2.78	2.69	2.72	115182
1993-12-02	2.78	2.78	2.69	2.74	125982
1993-12-03	2.78	2.78	2.72	2.74	323064
1993-12-06	2.74	2.78	2.74	2.74	44991
1993-12-07	2.78	2.78	2.69	2.69	9900
1993-12-08	2.69	2.78	2.69	2.69	24291
1993-12-09	2.72	2.83	2.72	2.78	435555
1993-12-10	2.86	2.86	2.78	2.78	188082
1993-12-13	2.78	2.86	2.78	2.82	112482
1993-12-14	2.78	2.86	2.78	2.85	226773
1993-12-15	2.86	2.86	2.79	2.79	18891
1993-12-16	2.86	2.86	2.78	2.81	142182
1993-12-17	2.86	2.94	2.81	2.89	398655
1993-12-20	2.94	3.06	2.94	2.94	126882
1993-12-21	3.03	3.03	2.94	3.03	272664
1993-12-22	2.97	3.08	2.97	3.03	240273
1993-12-23	3.03	3.11	3.03	3.03	44991
1993-12-27	3.03	3.08	3.03	3.03	27891
1993-12-28	2.97	3.14	2.97	3.11	115182
1993-12-29	3.06	3.33	3.06	3.17	269973
1993-12-30	3.11	3.11	2.89	2.94	274464
1993-12-31	3.03	3.11	2.99	3.03	105282
1994-01-03	3.03	3.03	2.76	2.83	289764
1994-01-04	2.78	2.89	2.78	2.81	80091
1994-01-05	2.86	2.92	2.83	2.92	32391
1994-01-06	2.89	2.94	2.89	2.94	385155
1994-01-07	2.94	2.94	2.89	2.94	152082
1994-01-10	2.89	2.92	2.81	2.89	244773
1994-01-11	2.89	2.89	2.81	2.89	96282
1994-01-12	2.81	2.89	2.75	2.83	303264
1994-01-13	2.83	3.00	2.76	3.00	444555
1994-01-14	3.03	3.08	2.93	3.07	4423950
1994-01-17	3.03	3.08	3.00	3.06	509346
1994-01-18	3.03	3.17	3.03	3.08	666828
1994-01-19	3.08	3.10	2.97	2.97	310464
1994-01-20	3.03	3.03	2.92	2.97	242073
1994-01-21	2.92	2.97	2.92	2.93	87291
1994-01-24	2.94	2.97	2.94	2.97	619137
1994-01-25	3.00	3.03	2.94	2.96	377955
1994-01-26	2.94	3.00	2.94	2.96	41391
1994-01-27	2.94	3.03	2.94	3.03	187182
1994-01-28	2.97	3.11	2.97	3.11	190773
1994-01-31	3.17	3.25	3.06	3.21	525546
1994-02-01	3.22	3.25	3.14	3.22	555237
1994-02-02	3.19	3.31	3.19	3.22	298764
1994-02-03	3.17	3.32	3.17	3.32	565137
1994-02-04	3.28	3.33	3.17	3.17	253773
1994-02-07	3.17	3.19	3.11	3.11	418455
1994-02-08	3.11	3.17	3.08	3.17	103482
1994-02-09	3.11	3.14	3.06	3.11	202473
1994-02-10	3.08	3.14	3.06	3.06	447255
1994-02-11	3.06	3.11	3.06	3.06	73791
1994-02-14	3.10	3.11	3.06	3.06	215973
1994-02-15	3.14	3.14	3.06	3.14	32391
1994-02-16	3.14	3.14	3.03	3.03	98982
1994-02-17	3.03	3.06	2.97	3.06	53991
1994-02-18	2.97	3.06	2.97	2.99	111582
1994-02-22	2.97	2.97	2.97	2.97	17991
1994-02-23	3.03	3.03	2.97	2.97	314964
1994-02-24	3.00	3.03	3.00	3.03	145782
1994-02-25	2.97	3.00	2.97	3.00	569637
1994-02-28	2.97	3.03	2.97	3.03	234873
1994-03-01	3.03	3.14	3.03	3.06	254673
1994-03-02	3.08	3.08	3.03	3.03	7200
1994-03-03	3.08	3.08	3.03	3.04	330264
1994-03-04	3.08	3.31	3.08	3.28	772119
1994-03-07	3.28	3.50	3.28	3.49	577737
1994-03-08	3.47	3.53	3.33	3.42	187182
1994-03-09	3.42	3.69	3.39	3.69	773919
1994-03-10	3.64	3.69	3.42	3.47	957501
1994-03-11	3.47	3.50	3.42	3.46	15291
1994-03-14	3.50	3.56	3.42	3.56	368064
1994-03-15	3.47	3.56	3.47	3.56	191673
1994-03-16	3.47	3.56	3.47	3.56	144882
1994-03-17	3.47	3.56	3.47	3.53	149382
1994-03-18	3.56	3.69	3.56	3.69	1206774
1994-03-21	3.69	3.69	3.58	3.58	134082
1994-03-22	3.53	3.61	3.53	3.57	728028
1994-03-23	3.58	3.58	3.56	3.58	544446
1994-03-24	3.53	3.56	3.44	3.53	490446
1994-03-25	3.44	3.53	3.40	3.47	501246
1994-03-28	3.47	3.47	3.36	3.40	238473
1994-03-29	3.47	3.47	3.22	3.22	829710
1994-03-30	3.14	3.19	3.06	3.06	969201
1994-03-31	3.11	3.25	3.00	3.25	674928
1994-04-04	3.14	3.22	3.03	3.11	539046
1994-04-05	3.22	3.31	3.19	3.22	321264
1994-04-06	3.22	3.33	3.22	3.29	825210
1994-04-07	3.28	3.33	3.28	3.33	92682
1994-04-08	3.31	3.33	3.28	3.28	30591
1994-04-11	3.28	3.33	3.28	3.33	126882
1994-04-12	3.33	3.33	3.31	3.31	196173
1994-04-13	3.33	3.33	2.97	3.08	439155
1994-04-14	3.00	3.08	2.94	3.08	113382
1994-04-15	3.03	3.11	3.00	3.03	101682
1994-04-18	3.14	3.17	3.08	3.17	67491
1994-04-19	3.17	3.17	3.11	3.11	44091
1994-04-20	3.25	3.25	2.72	2.81	2865312
1994-04-21	2.81	2.83	2.75	2.75	2103084
1994-04-22	2.81	2.86	2.75	2.81	2601639
1994-04-25	2.86	2.86	2.79	2.83	1342665
1994-04-26	2.86	2.86	2.79	2.86	98082
1994-04-28	2.86	2.89	2.83	2.85	994392
1994-04-29	2.86	2.86	2.81	2.86	45891
1994-05-02	2.86	2.86	2.81	2.86	337464
1994-05-03	2.86	2.89	2.81	2.89	477846
1994-05-04	2.89	2.92	2.83	2.89	296064
1994-05-05	2.85	2.89	2.85	2.88	71991
1994-05-06	2.83	2.89	2.81	2.81	99882
1994-05-09	2.81	2.89	2.78	2.83	168282
1994-05-10	2.78	2.81	2.72	2.81	477846
1994-05-11	2.81	2.81	2.33	2.33	689328
1994-05-12	2.47	2.58	2.36	2.44	2188575
1994-05-13	2.36	2.44	2.33	2.33	1496547
1994-05-16	2.47	2.67	2.39	2.56	3433149
1994-05-17	2.61	2.61	2.53	2.61	771219
1994-05-18	2.67	2.83	2.58	2.78	1661229
1994-05-19	2.83	2.92	2.81	2.89	2935503
1994-05-20	2.86	2.92	2.86	2.90	907110
1994-05-23	2.94	3.06	2.92	2.94	447255
1994-05-24	2.94	3.00	2.89	2.92	245673
1994-05-25	2.86	2.92	2.83	2.86	219573
1994-05-26	2.89	2.89	2.75	2.81	189882
1994-05-27	2.78	2.86	2.67	2.83	371655
1994-05-31	2.83	2.83	2.78	2.83	53991
1994-06-01	2.78	2.97	2.78	2.94	464346
1994-06-02	3.03	3.06	2.94	3.03	197973
1994-06-03	3.06	3.06	2.97	3.03	31491
1994-06-06	3.03	3.11	2.97	3.08	324864
1994-06-07	3.11	3.19	3.03	3.11	198873
1994-06-08	3.19	3.19	3.03	3.06	239373
1994-06-09	3.06	3.06	2.78	2.81	1744920
1994-06-10	2.83	2.92	2.81	2.89	1919502
1994-06-13	2.92	2.94	2.86	2.94	69291
1994-06-14	3.00	3.06	2.94	3.01	942201
1994-06-15	3.06	3.06	2.97	3.03	111582
1994-06-16	3.03	3.03	2.96	3.00	118782
1994-06-17	3.00	3.00	2.92	2.92	310464
1994-06-20	2.89	2.89	2.75	2.76	1026792
1994-06-21	2.81	2.81	2.67	2.72	372555
1994-06-22	2.72	2.78	2.67	2.69	740619
1994-06-23	2.72	2.81	2.72	2.72	711828
1994-06-24	2.67	2.67	2.58	2.64	642528
1994-06-27	2.58	2.81	2.58	2.81	424755
1994-06-28	2.72	2.81	2.69	2.78	375255
1994-06-29	2.78	2.86	2.75	2.83	129582
1994-06-30	2.78	2.86	2.72	2.72	626337
1994-07-01	2.81	2.86	2.78	2.81	537246
1994-07-05	2.81	2.83	2.74	2.75	405855
1994-07-06	2.69	2.78	2.69	2.69	26991
1994-07-07	2.69	2.86	2.69	2.81	296064
1994-07-08	2.78	2.83	2.72	2.81	205173
1994-07-11	2.75	2.81	2.69	2.78	250173
1994-07-12	2.81	2.81	2.69	2.78	83691
1994-07-13	2.78	2.78	2.76	2.78	141282
1994-07-14	2.81	2.86	2.75	2.86	530046
1994-07-15	2.81	2.86	2.81	2.86	48591
1994-07-18	2.86	2.86	2.78	2.78	99882
1994-07-19	2.81	2.81	2.69	2.75	1239174
1994-07-20	2.69	2.78	2.69	2.78	5400
1994-07-21	2.78	2.81	2.69	2.81	340164
1994-07-22	2.83	2.83	2.75	2.78	60291
1994-07-25	2.78	2.92	2.72	2.89	476046
1994-07-26	2.89	2.94	2.83	2.83	88191
1994-07-27	2.89	2.97	2.81	2.81	795519
1994-07-28	2.78	2.83	2.69	2.71	3312567
1994-07-29	2.69	2.81	2.69	2.72	453546
1994-08-01	2.78	2.81	2.69	2.69	80091
1994-08-02	2.81	2.83	2.78	2.78	780219
1994-08-03	2.83	2.83	2.79	2.79	29691
1994-08-04	2.83	2.83	2.81	2.83	365364
1994-08-05	2.75	2.81	2.75	2.81	33291
1994-08-08	2.81	2.81	2.75	2.75	24291
1994-08-09	2.78	2.78	2.75	2.75	7200
1994-08-10	2.75	2.81	2.72	2.75	4223277
1994-08-11	2.72	2.78	2.72	2.72	370755
1994-08-12	2.72	2.78	2.72	2.72	176382
1994-08-15	2.72	2.86	2.72	2.81	968301
1994-08-16	2.86	2.86	2.81	2.81	1578438
1994-08-17	2.86	2.86	2.75	2.83	305964
1994-08-18	2.83	2.83	2.75	2.83	157482
1994-08-19	2.75	2.81	2.72	2.81	83691
1994-08-22	2.69	2.75	2.64	2.64	810810
1994-08-23	2.64	2.75	2.64	2.72	1105983
1994-08-24	2.72	2.78	2.69	2.78	563337
1994-08-25	2.69	2.83	2.69	2.83	278964
1994-08-26	2.75	3.03	2.75	2.97	703728
1994-08-29	2.97	3.08	2.97	3.03	975501
1994-08-30	3.00	3.14	3.00	3.06	251973
1994-08-31	3.06	3.19	3.06	3.17	1123983
1994-09-01	3.19	3.19	3.06	3.08	4965696
1994-09-02	3.08	3.14	3.00	3.00	194373
1994-09-06	3.00	3.08	3.00	3.03	565137
1994-09-07	3.00	3.03	2.97	3.01	1167183
1994-09-08	3.01	3.03	2.98	2.98	186282
1994-09-09	2.97	3.00	2.94	3.00	130482
1994-09-12	2.94	3.03	2.94	2.97	142182
1994-09-13	3.03	3.14	2.97	3.07	741519
1994-09-14	3.08	3.11	3.06	3.08	75591
1994-09-15	3.08	3.18	3.06	3.14	718128
1994-09-16	3.11	3.19	3.11	3.11	970101
1994-09-19	3.17	3.28	3.14	3.17	354564
1994-09-20	3.11	3.25	3.11	3.17	422055
1994-09-21	3.14	3.17	2.94	2.94	627237
1994-09-22	3.00	3.06	2.97	3.06	865710
1994-09-23	3.00	3.04	2.92	2.94	113382
1994-09-26	2.94	3.00	2.89	2.94	143082
1994-09-27	2.97	2.97	2.89	2.92	210573
1994-09-28	2.92	2.97	2.92	2.97	411255
1994-09-29	2.97	3.00	2.94	3.00	251973
1994-09-30	2.97	3.11	2.97	3.06	260073
1994-10-03	3.01	3.17	3.01	3.14	242973
1994-10-04	3.11	3.19	3.08	3.11	516546
1994-10-05	3.08	3.14	3.08	3.11	672228
1994-10-06	3.08	3.14	3.08	3.14	143982
1994-10-07	3.08	3.22	3.08	3.22	76491
1994-10-10	3.22	3.28	3.11	3.22	901710
1994-10-11	3.25	3.28	3.19	3.21	515646
1994-10-12	3.17	3.22	3.17	3.17	93582
1994-10-13	3.22	3.22	3.14	3.14	255573
1994-10-14	3.15	3.22	3.14	3.15	452646
1994-10-17	3.14	3.19	3.14	3.18	656028
1994-10-18	3.22	3.22	3.22	3.22	900
1994-10-19	3.14	3.31	3.14	3.28	461646
1994-10-20	3.31	3.44	3.28	3.36	549846
1994-10-21	3.31	3.36	3.28	3.32	204273
1994-10-24	3.33	3.33	3.28	3.28	108882
1994-10-25	3.28	3.28	3.22	3.25	262773
1994-10-26	3.25	3.25	3.08	3.08	740619
1994-10-27	3.11	3.33	3.11	3.33	1322865
1994-10-28	3.33	3.47	3.31	3.47	897210
1994-10-31	3.42	3.58	3.42	3.53	519246
1994-11-01	3.56	3.58	3.50	3.56	2581839
1994-11-02	3.56	3.56	3.50	3.50	892710
1994-11-03	3.50	3.56	3.50	3.50	107982
1994-11-04	3.50	3.56	3.50	3.50	325764
1994-11-07	3.53	3.56	3.50	3.50	36891
1994-11-08	3.56	3.56	3.50	3.50	1699029
1994-11-09	3.56	3.61	3.33	3.36	989901
1994-11-10	3.31	3.33	3.28	3.31	368964
1994-11-11	3.28	3.33	3.28	3.31	181782
1994-11-14	3.33	3.33	3.28	3.28	601137
1994-11-15	3.28	3.31	3.25	3.26	237573
1994-11-16	3.31	3.33	3.25	3.31	369864
1994-11-17	3.28	3.35	3.26	3.33	2201175
1994-11-18	3.36	3.36	3.33	3.36	27891
1994-11-21	3.36	3.39	3.33	3.33	50391
1994-11-22	3.33	3.36	3.28	3.31	5782815
1994-11-23	3.28	3.33	3.14	3.28	3200076
1994-11-25	3.31	3.31	3.28	3.29	17091
1994-11-28	3.28	3.28	3.22	3.25	471546
1994-11-29	3.25	3.25	3.19	3.22	624537
1994-11-30	3.19	3.22	3.17	3.19	80991
1994-12-01	3.17	3.19	3.14	3.14	637128
1994-12-02	3.14	3.19	3.11	3.14	231273
1994-12-05	3.17	3.17	3.11	3.14	71991
1994-12-06	3.11	3.17	3.08	3.11	540846
1994-12-07	3.08	3.11	2.97	3.00	124182
1994-12-08	3.00	3.01	2.78	2.85	1663029
1994-12-09	2.83	2.89	2.79	2.83	1969002
1994-12-12	2.81	2.83	2.69	2.76	1492047
1994-12-13	2.81	2.81	2.67	2.72	2871612
1994-12-14	2.67	2.78	2.67	2.78	2156184
1994-12-15	2.78	2.83	2.72	2.81	723528
1994-12-16	2.81	2.86	2.78	2.82	826110
1994-12-19	2.83	2.83	2.81	2.82	1069992
1994-12-20	2.81	2.83	2.81	2.83	169182
1994-12-21	2.78	2.92	2.78	2.92	254673
1994-12-22	2.92	3.00	2.83	3.00	359964
1994-12-23	3.00	3.06	2.92	3.03	483246
1994-12-27	3.08	3.08	3.08	3.08	32391
1994-12-28	3.08	3.08	3.00	3.07	132282
1994-12-29	3.06	3.22	3.06	3.14	299664
1994-12-30	3.17	3.19	3.11	3.19	434655
1995-01-03	3.14	3.17	3.07	3.11	178182
1995-01-04	3.14	3.14	3.06	3.11	926901
1995-01-05	3.11	3.11	3.07	3.07	68391
1995-01-06	3.11	3.11	3.06	3.06	185382
1995-01-09	3.11	3.11	3.08	3.10	371655
1995-01-10	3.10	3.15	3.08	3.14	1748520
1995-01-11	3.19	3.19	3.11	3.19	545346
1995-01-12	3.11	3.39	3.11	3.32	795519
1995-01-13	3.33	3.39	3.28	3.31	880110
1995-01-16	3.33	3.42	3.28	3.39	255573
1995-01-17	3.33	3.47	3.33	3.40	1274265
1995-01-18	3.39	3.44	3.33	3.33	236673
1995-01-19	3.33	3.39	3.33	3.35	401355
1995-01-20	3.36	3.36	3.20	3.25	1501947
1995-01-23	3.17	3.22	3.17	3.19	845910
1995-01-24	3.19	3.31	3.18	3.29	733419
1995-01-25	3.22	3.33	3.22	3.33	282564
1995-01-26	3.33	3.44	3.31	3.39	495846
1995-01-27	3.39	3.58	3.39	3.51	929601
1995-01-30	3.50	3.53	3.43	3.43	330264
1995-01-31	3.47	3.64	3.44	3.58	874710
1995-02-01	3.56	3.67	3.53	3.56	1170774
1995-02-02	3.58	3.58	3.42	3.42	227673
1995-02-03	3.42	3.61	3.42	3.58	761319
1995-02-06	3.58	3.72	3.58	3.61	755919
1995-02-07	3.57	3.61	3.44	3.54	567837
1995-02-08	3.56	3.58	3.50	3.54	295164
1995-02-09	3.58	3.58	3.50	3.53	305064
1995-02-10	3.50	3.54	3.50	3.53	96282
1995-02-13	3.58	3.58	3.49	3.49	636228
1995-02-14	3.44	3.53	3.42	3.42	128682
1995-02-15	3.50	3.50	3.42	3.50	314064
1995-02-16	3.44	3.44	3.36	3.44	707328
1995-02-17	3.44	3.47	3.36	3.47	1149183
1995-02-21	3.56	3.69	3.50	3.61	1013292
1995-02-22	3.50	3.50	3.36	3.39	2168784
1995-02-23	3.50	3.50	3.42	3.49	104382
1995-02-24	3.42	3.50	3.42	3.42	96282
1995-02-27	3.47	3.47	3.47	3.47	11691
1995-02-28	3.43	3.47	3.42	3.44	666828
1995-03-01	3.42	3.44	3.42	3.44	26991
1995-03-02	3.47	3.47	3.42	3.42	664128
1995-03-03	3.47	3.47	3.42	3.44	121482
1995-03-06	3.39	3.44	3.38	3.39	161082
1995-03-07	3.39	3.58	3.33	3.50	881010
1995-03-08	3.53	3.56	3.47	3.47	40491
1995-03-09	3.56	3.58	3.50	3.58	247473
1995-03-10	3.56	3.58	3.47	3.50	421155
1995-03-13	3.49	3.50	3.44	3.44	71091
1995-03-14	3.47	3.50	3.44	3.44	1123983
1995-03-15	3.50	3.50	3.44	3.44	584037
1995-03-16	3.44	3.47	3.40	3.40	373455
1995-03-17	3.39	3.47	3.39	3.47	141282
1995-03-20	3.39	3.47	3.39	3.46	38691
1995-03-21	3.39	3.42	3.39	3.42	173682
1995-03-22	3.42	3.50	3.42	3.47	276264
1995-03-23	3.47	3.53	3.47	3.53	249273
1995-03-24	3.53	3.53	3.47	3.51	80091
1995-03-27	3.51	3.51	3.47	3.51	325764
1995-03-28	3.56	3.88	3.53	3.85	2197575
1995-03-29	3.78	4.17	3.78	4.06	2121984
1995-03-30	4.00	4.01	3.86	4.00	2209275
1995-03-31	3.92	4.00	3.78	3.99	1829511
1995-04-03	3.94	3.97	3.83	3.83	372555
1995-04-04	3.86	3.86	3.75	3.79	57591
1995-04-05	3.75	3.78	3.67	3.75	489546
1995-04-06	3.75	3.78	3.67	3.78	230373
1995-04-07	3.72	3.86	3.72	3.86	485046
1995-04-10	3.89	3.97	3.86	3.92	659628
1995-04-11	3.94	3.97	3.92	3.97	283464
1995-04-12	3.92	4.00	3.89	3.94	529146
1995-04-13	3.89	3.89	3.89	3.89	9900
1995-04-17	3.94	3.94	3.89	3.90	217773
1995-04-18	3.97	3.97	3.81	3.83	188982
1995-04-19	3.86	3.86	3.75	3.81	77391
1995-04-20	3.83	3.83	3.83	3.83	7200
1995-04-21	3.83	4.19	3.83	4.06	1101483
1995-04-24	4.06	4.19	4.00	4.19	1160883
1995-04-25	4.17	4.25	3.99	4.01	1247274
1995-04-26	4.03	4.08	3.97	4.01	973701
1995-04-27	4.06	4.06	3.92	3.92	5678424
1995-04-28	3.97	3.97	3.83	3.85	113382
1995-05-01	3.83	3.89	3.67	3.69	1044792
1995-05-02	3.81	3.86	3.75	3.79	258273
1995-05-03	3.83	3.89	3.81	3.83	267273
1995-05-04	3.81	3.94	3.81	3.92	218673
1995-05-05	3.88	3.94	3.83	3.86	661428
1995-05-08	3.89	3.89	3.81	3.83	94482
1995-05-09	3.78	3.78	3.72	3.73	116082
1995-05-10	3.78	3.78	3.69	3.72	191673
1995-05-11	3.69	3.72	3.53	3.69	1380456
1995-05-12	3.67	3.69	3.64	3.67	185382
1995-05-15	3.67	3.83	3.64	3.78	1501047
1995-05-16	3.75	3.83	3.69	3.76	287964
1995-05-17	3.78	3.97	3.78	3.89	1149183
1995-05-18	3.86	3.92	3.83	3.83	134982
1995-05-19	3.78	3.94	3.78	3.92	770319
1995-05-22	3.92	3.92	3.86	3.92	1134783
1995-05-23	3.92	3.97	3.83	3.92	1331865
1995-05-24	3.92	4.00	3.92	3.97	242973
1995-05-25	3.97	3.97	3.81	3.93	377955
1995-05-26	3.86	3.94	3.86	3.94	131382
1995-05-30	3.92	3.94	3.75	3.75	264573
1995-05-31	3.83	3.83	3.75	3.79	85491
1995-06-01	3.75	3.83	3.75	3.78	210573
1995-06-02	3.83	3.86	3.81	3.81	98982
1995-06-05	3.92	3.92	3.83	3.88	54891
1995-06-06	3.92	3.92	3.83	3.88	23391
1995-06-07	3.89	3.92	3.83	3.86	23391
1995-06-08	3.92	3.92	3.83	3.85	9900
1995-06-09	3.89	3.89	3.78	3.82	48591
1995-06-12	3.83	3.86	3.67	3.72	467946
1995-06-13	3.68	3.71	3.67	3.68	1102383
1995-06-14	3.67	3.67	3.56	3.58	1566738
1995-06-15	3.67	3.67	3.50	3.50	1090683
1995-06-16	3.58	3.58	3.50	3.50	1156383
1995-06-19	3.53	3.69	3.53	3.69	3950604
1995-06-20	3.67	3.69	3.58	3.58	179082
1995-06-21	3.61	3.64	3.56	3.61	755919
1995-06-22	3.63	4.03	3.61	4.03	1519947
1995-06-23	4.03	4.22	3.89	4.17	1489347
1995-06-26	4.11	4.22	3.99	4.03	269973
1995-06-27	3.94	4.06	3.94	3.94	395055
1995-06-28	3.94	4.03	3.94	3.94	63891
1995-06-29	3.94	3.97	3.69	3.86	746919
1995-06-30	3.83	3.89	3.81	3.89	510246
1995-07-03	3.83	3.92	3.83	3.92	17091
1995-07-05	3.92	4.00	3.89	3.96	1666629
1995-07-06	4.03	4.03	3.89	4.00	991692
1995-07-07	4.06	4.17	4.00	4.14	965601
1995-07-10	4.03	4.14	4.03	4.06	26991
1995-07-11	4.03	4.14	4.03	4.14	19791
1995-07-12	4.14	4.25	4.03	4.17	917001
1995-07-13	4.22	4.64	4.17	4.50	3223476
1995-07-14	4.47	4.78	4.44	4.72	1294065
1995-07-17	4.56	4.89	4.39	4.82	2869812
1995-07-18	4.78	4.83	4.58	4.58	1252674
1995-07-19	4.42	4.50	4.31	4.47	1819611
1995-07-20	4.64	4.64	4.42	4.51	973701
1995-07-21	4.56	4.81	4.47	4.75	1266174
1995-07-24	4.78	4.92	4.72	4.81	1360656
1995-07-25	4.89	4.96	4.78	4.96	1102383
1995-07-26	4.89	4.94	4.83	4.88	3717522
1995-07-27	4.89	4.94	4.78	4.83	1640529
1995-07-28	4.72	4.78	4.67	4.75	811710
1995-07-31	4.75	4.75	4.56	4.61	218673
1995-08-01	4.53	4.58	4.53	4.53	399555
1995-08-02	4.64	4.67	4.54	4.56	1681929
1995-08-03	4.54	4.56	4.53	4.56	234873
1995-08-04	4.58	4.58	4.50	4.56	49491
1995-08-07	4.44	4.53	4.39	4.53	613737
1995-08-08	4.50	4.58	4.42	4.50	755019
1995-08-09	4.42	4.56	4.42	4.50	312264
1995-08-10	4.53	4.56	4.44	4.44	7102989
1995-08-11	4.47	4.53	4.44	4.44	1194174
1995-08-14	4.44	4.53	4.44	4.44	1027692
1995-08-15	4.44	4.50	4.44	4.44	846810
1995-08-16	4.44	4.47	4.43	4.43	954801
1995-08-17	4.47	4.47	4.40	4.40	536346
1995-08-18	4.44	4.44	4.33	4.33	1154583
1995-08-21	4.39	4.42	4.33	4.36	1015992
1995-08-22	4.39	4.44	4.35	4.36	981801
1995-08-23	4.47	4.51	4.44	4.47	3776922
1995-08-24	4.47	4.50	4.44	4.47	579537
1995-08-25	4.50	4.50	4.44	4.47	170982
1995-08-28	4.50	4.50	4.44	4.45	451746
1995-08-29	4.44	4.47	4.31	4.33	469746
1995-08-30	4.31	4.39	4.26	4.31	338364
1995-08-31	4.31	4.47	4.31	4.44	608337
1995-09-01	4.44	4.47	4.39	4.46	116082
1995-09-05	4.44	4.64	4.42	4.61	688428
1995-09-06	4.64	4.90	4.56	4.81	1386756
1995-09-07	4.92	4.99	4.75	4.86	697428
1995-09-08	4.81	5.06	4.75	5.03	715428
1995-09-11	4.97	5.18	4.94	5.00	1024992
1995-09-12	5.06	5.06	4.86	5.01	953901
1995-09-13	4.94	5.03	4.94	5.03	349164
1995-09-14	4.99	5.00	4.92	4.97	49491
1995-09-15	4.92	5.08	4.92	5.00	1056492
1995-09-18	5.00	5.08	4.97	5.08	366264
1995-09-19	5.08	5.25	5.00	5.17	1368756
1995-09-20	5.17	5.56	5.17	5.50	2267766
1995-09-21	5.47	5.56	5.33	5.38	1681929
1995-09-22	5.33	5.39	5.10	5.10	842310
1995-09-25	5.17	5.17	4.85	5.06	1225674
1995-09-26	5.17	5.17	4.94	4.94	803619
1995-09-27	4.89	4.94	4.79	4.81	719928
1995-09-28	4.81	4.94	4.68	4.94	1186974
1995-09-29	5.00	5.00	4.92	5.00	44991
1995-10-02	5.00	5.00	4.92	4.92	550737
1995-10-03	4.93	5.29	4.92	5.14	1301265
1995-10-04	5.17	5.17	4.67	4.86	1722420
1995-10-05	4.92	5.03	4.89	4.94	885510
1995-10-06	5.03	5.03	4.83	4.83	386055
1995-10-09	4.81	4.86	4.64	4.65	584937
1995-10-10	4.39	4.67	4.39	4.53	1608138
1995-10-11	4.78	4.81	4.64	4.81	872010
1995-10-12	4.78	4.97	4.69	4.88	1097883
1995-10-13	4.89	5.11	4.86	5.06	701028
1995-10-16	5.00	5.06	4.90	4.90	249273
1995-10-17	4.94	5.03	4.89	4.94	246573
1995-10-18	5.00	5.03	4.94	5.00	309564
1995-10-19	4.94	5.10	4.94	5.10	262773
1995-10-20	5.03	5.03	4.95	4.95	222273
1995-10-23	4.94	5.00	4.90	4.92	288864
1995-10-24	4.92	5.07	4.90	5.00	530946
1995-10-25	4.83	4.86	4.20	4.28	6471252
1995-10-26	4.36	4.36	3.95	4.22	4219677
1995-10-27	4.22	4.22	3.94	4.13	2318166
1995-10-30	4.18	4.25	4.08	4.10	5551542
1995-10-31	4.14	4.43	4.08	4.28	6095988
1995-11-01	4.33	4.36	4.28	4.36	134082
1995-11-02	4.36	4.56	4.36	4.44	1541538
1995-11-03	4.53	4.79	4.47	4.71	1308465
1995-11-06	4.75	4.89	4.63	4.82	1671129
1995-11-07	4.81	4.85	4.56	4.78	875610
1995-11-08	4.72	5.00	4.72	4.92	1737720
1995-11-09	4.89	4.92	4.65	4.74	909810
1995-11-10	4.63	4.67	4.53	4.63	529146
1995-11-13	4.58	4.67	4.56	4.56	139482
1995-11-14	4.36	4.65	4.35	4.64	2464848
1995-11-15	4.64	4.64	4.25	4.32	1251774
1995-11-16	4.36	4.56	4.31	4.43	1349865
1995-11-17	4.39	4.44	4.39	4.44	397755
1995-11-20	4.39	4.47	4.39	4.42	652428
1995-11-21	4.36	4.51	4.35	4.47	1000692
1995-11-22	4.50	4.58	4.42	4.53	1285065
1995-11-24	4.49	4.64	4.49	4.58	424755
1995-11-27	4.56	4.69	4.53	4.69	653328
1995-11-28	4.64	4.75	4.56	4.61	2118384
1995-11-29	4.56	4.81	4.56	4.78	1135683
1995-11-30	4.78	4.94	4.75	4.76	986301
1995-12-01	4.72	4.81	4.72	4.79	777519
1995-12-04	4.72	5.19	4.72	5.06	2324466
1995-12-05	5.06	5.14	5.03	5.06	428355
1995-12-06	5.11	5.11	4.86	4.86	880110
1995-12-07	4.83	4.86	4.44	4.76	3214476
1995-12-08	4.86	4.92	4.72	4.74	758619
1995-12-11	4.72	4.86	4.72	4.72	324864
1995-12-12	4.81	4.81	4.72	4.78	395955
1995-12-13	4.75	4.92	4.75	4.86	287964
1995-12-14	4.89	5.03	4.83	4.94	574137
1995-12-15	4.96	5.01	4.89	5.00	346464
1995-12-18	4.94	4.97	4.83	4.89	780219
1995-12-19	4.89	5.06	4.67	5.00	1019592
1995-12-20	4.97	5.18	4.75	4.78	1697229
1995-12-21	4.78	4.78	4.58	4.67	883710
1995-12-22	4.75	4.83	4.69	4.69	311364
1995-12-26	4.67	4.69	4.53	4.56	261873
1995-12-27	4.61	4.79	4.50	4.65	779319
1995-12-28	4.58	4.64	4.44	4.44	350064
1995-12-29	4.49	4.58	4.44	4.58	856710
1996-01-02	4.58	4.58	4.44	4.51	626337
1996-01-03	4.47	4.53	4.44	4.53	746019
1996-01-04	4.44	4.53	4.20	4.31	1310265
1996-01-05	4.26	4.50	4.25	4.49	569637
1996-01-08	4.50	4.57	4.49	4.53	223173
1996-01-09	4.50	4.50	4.42	4.50	695628
1996-01-10	4.39	4.50	4.36	4.44	1416456
1996-01-11	4.50	4.61	4.44	4.61	982701
1996-01-12	4.56	4.75	4.56	4.67	610137
1996-01-15	4.75	4.75	4.49	4.51	1126683
1996-01-16	4.56	4.71	4.51	4.64	1060092
1996-01-17	4.61	4.67	4.53	4.53	862110
1996-01-18	4.58	4.58	4.47	4.56	244773
1996-01-19	4.56	4.58	4.43	4.50	1067292
1996-01-22	4.42	4.50	4.42	4.47	842310
1996-01-23	4.47	4.50	4.44	4.49	991692
1996-01-24	4.50	4.61	4.50	4.61	1113183
1996-01-25	4.61	4.69	4.58	4.67	472446
1996-01-26	4.81	4.83	4.69	4.72	716328
1996-01-29	4.69	4.72	4.67	4.69	479646
1996-01-30	4.72	4.72	4.64	4.67	254673
1996-01-31	4.64	4.69	4.58	4.64	557937
1996-02-01	4.61	4.61	4.47	4.56	1090683
1996-02-02	4.64	5.03	4.61	4.97	3846213
1996-02-05	4.97	5.14	4.81	5.14	2540439
1996-02-06	5.07	5.33	5.06	5.22	1602738
1996-02-07	5.17	5.25	4.86	5.08	2243475
1996-02-08	5.08	5.19	4.92	5.11	961101
1996-02-09	5.08	5.11	5.03	5.11	197073
1996-02-12	5.06	5.47	5.06	5.31	3189276
1996-02-13	5.25	5.50	5.22	5.31	1578438
1996-02-14	5.26	5.39	5.22	5.29	701028
1996-02-15	5.28	5.42	5.22	5.36	328464
1996-02-16	5.42	5.42	5.28	5.31	327564
1996-02-20	5.14	5.44	5.14	5.39	1271565
1996-02-21	5.39	5.44	5.31	5.42	251073
1996-02-22	5.36	5.95	5.31	5.86	3414258
1996-02-23	6.00	6.14	5.83	6.03	2758221
1996-02-26	6.00	6.03	5.78	5.86	2040993
1996-02-27	5.78	5.89	5.72	5.89	512046
1996-02-28	5.86	5.95	5.78	5.81	1486647
1996-02-29	5.78	5.83	5.70	5.72	5322960
1996-03-01	5.76	5.76	5.67	5.70	3210876
1996-03-04	5.78	5.78	5.70	5.75	879210
1996-03-05	5.81	5.81	5.70	5.72	1724220
1996-03-06	5.75	5.76	5.72	5.76	569637
1996-03-07	5.78	5.86	5.72	5.76	926901
1996-03-08	5.67	5.75	5.47	5.51	1364256
1996-03-11	5.53	5.95	5.47	5.95	2645730
1996-03-12	5.89	6.08	5.83	6.03	2571039
1996-03-13	6.25	6.33	6.17	6.20	445455
1996-03-14	6.31	6.50	6.22	6.45	1610838
1996-03-15	6.42	6.50	6.20	6.21	614637
1996-03-18	6.25	6.33	6.10	6.10	4542741
1996-03-19	6.10	6.17	6.10	6.11	1555038
1996-03-20	6.11	6.14	6.08	6.08	478746
1996-03-21	6.13	6.14	6.06	6.10	389655
1996-03-22	6.14	6.14	5.97	6.11	635328
1996-03-25	6.20	6.33	6.06	6.13	575937
1996-03-26	6.21	6.38	6.17	6.21	676164
1996-03-27	6.29	6.79	6.25	6.67	1557522
1996-03-28	6.73	6.79	6.54	6.70	1812510
1996-03-29	6.83	7.46	6.79	7.44	3548220
1996-04-01	7.29	7.46	7.08	7.17	1497522
1996-04-02	7.21	7.42	7.00	7.08	791358
1996-04-03	7.08	7.08	6.88	6.90	180588
1996-04-04	6.88	6.92	6.71	6.75	338382
1996-04-08	6.67	6.71	6.42	6.54	2709462
1996-04-09	6.63	6.67	6.50	6.63	474576
1996-04-10	6.63	7.17	6.63	6.88	1454928
1996-04-11	6.96	7.33	6.83	7.04	2109492
1996-04-12	7.04	7.04	6.75	6.75	359982
1996-04-15	6.88	6.96	6.75	6.83	643764
1996-04-16	6.96	6.96	6.83	6.96	45594
1996-04-17	6.96	7.00	6.50	6.58	1690716
1996-04-18	6.58	6.71	6.54	6.67	431376
1996-04-19	6.67	7.17	6.63	7.00	586770
1996-04-22	7.08	7.17	6.96	7.13	282582
1996-04-23	7.17	7.96	7.00	7.96	1427928
1996-04-24	7.88	7.96	7.50	7.54	1945098
1996-04-25	7.58	7.96	7.46	7.96	1204740
1996-04-26	7.92	8.08	7.54	7.96	2107692
1996-04-29	7.96	8.21	7.75	8.06	1705710
1996-04-30	8.17	8.29	8.17	8.22	1529322
1996-05-01	8.25	8.33	7.75	7.88	1522122
1996-05-02	8.08	8.21	7.83	7.88	5655318
1996-05-03	8.00	8.00	7.88	7.90	465576
1996-05-06	7.90	8.13	7.88	7.93	954552
1996-05-07	7.88	8.00	7.88	7.90	247188
1996-05-08	7.88	7.96	7.88	7.90	1323534
1996-05-09	7.96	8.25	7.92	8.21	633564
1996-05-10	8.17	8.67	8.13	8.54	1899504
1996-05-13	8.54	8.58	8.46	8.46	1523322
1996-05-14	8.58	8.58	8.46	8.58	747558
1996-05-15	8.63	8.71	8.50	8.58	747558
1996-05-16	8.58	8.58	8.42	8.42	322182
1996-05-17	8.42	8.54	8.42	8.48	376182
1996-05-20	8.42	8.79	8.42	8.48	684564
1996-05-21	8.58	8.67	8.46	8.67	438576
1996-05-22	8.63	8.83	8.54	8.75	878352
1996-05-23	8.83	8.83	8.33	8.33	289182
1996-05-24	8.33	8.42	8.29	8.29	299982
1996-05-28	8.44	8.46	8.29	8.29	648564
1996-05-29	8.25	8.38	8.25	8.25	161388
1996-05-30	8.29	8.29	7.92	8.08	824958
1996-05-31	8.08	8.33	8.04	8.21	674964
1996-06-03	8.21	8.29	7.96	8.00	413376
1996-06-04	8.13	8.13	8.00	8.06	56994
1996-06-05	8.08	8.38	8.04	8.29	659364
1996-06-06	8.42	8.42	8.21	8.38	381576
1996-06-07	8.19	8.21	8.04	8.13	358182
1996-06-10	8.29	8.29	8.04	8.04	292782
1996-06-11	8.17	8.21	8.02	8.02	214188
1996-06-12	8.00	8.13	7.96	7.96	355782
1996-06-13	7.96	8.04	7.96	7.98	150588
1996-06-14	8.00	8.00	7.75	7.75	343182
1996-06-17	7.79	7.79	7.29	7.46	892152
1996-06-18	7.58	7.58	7.46	7.46	218388
1996-06-19	7.58	7.67	7.46	7.50	1741710
1996-06-20	7.63	7.63	7.33	7.46	212388
1996-06-21	7.50	7.79	7.38	7.77	1165140
1996-06-24	7.83	8.08	7.79	8.00	1278534
1996-06-25	8.08	8.25	8.04	8.21	360582
1996-06-26	8.17	8.21	7.79	7.79	307782
1996-06-27	7.92	8.25	7.88	8.08	763158
1996-06-28	8.08	8.17	8.00	8.13	406176
1996-07-01	8.00	8.13	8.00	8.04	136794
1996-07-02	8.13	8.50	8.00	8.33	858558
1996-07-03	8.42	8.46	8.25	8.38	244788
1996-07-05	8.21	8.21	7.96	8.00	176988
1996-07-08	7.90	8.17	7.88	8.04	601170
1996-07-09	8.13	8.13	7.90	7.90	174588
1996-07-10	8.00	8.00	7.80	7.98	275982
1996-07-11	8.00	8.00	7.33	7.67	1541322
1996-07-12	7.63	7.71	7.11	7.13	561570
1996-07-15	7.08	7.21	6.50	6.71	1068546
1996-07-16	6.75	7.27	6.64	7.27	3232038
1996-07-17	7.46	7.50	7.25	7.35	1061346
1996-07-18	7.33	7.58	7.33	7.42	557970
1996-07-19	7.50	7.50	7.13	7.21	254988
1996-07-22	7.13	7.13	6.79	6.88	871752
1996-07-23	6.88	6.88	6.67	6.75	961752
1996-07-24	6.63	6.71	6.54	6.67	1216740
1996-07-25	6.67	6.88	6.58	6.75	1221534
1996-07-26	6.88	7.13	6.75	6.98	1866504
1996-07-29	7.00	7.10	6.88	7.04	399576
1996-07-30	7.04	7.04	6.96	7.00	472776
1996-07-31	7.00	7.63	6.96	7.17	2797056
1996-08-01	7.17	7.83	7.13	7.54	2095692
1996-08-02	7.63	7.75	7.50	7.63	2521674
1996-08-05	7.67	7.67	7.38	7.50	418776
1996-08-06	7.38	7.50	7.26	7.40	472776
1996-08-07	7.42	7.58	7.42	7.54	389376
1996-08-08	7.54	7.54	7.33	7.38	325782
1996-08-09	7.31	7.38	7.25	7.29	778758
1996-08-12	7.38	7.50	7.09	7.35	971352
1996-08-13	7.38	7.38	7.17	7.25	665964
1996-08-14	7.13	7.13	6.96	7.00	508770
1996-08-15	7.13	7.13	6.71	6.71	823758
1996-08-16	6.77	6.96	6.63	6.75	1740510
1996-08-19	6.79	6.83	6.58	6.75	1354728
1996-08-20	6.71	6.92	6.71	6.81	811758
1996-08-21	6.88	6.88	6.75	6.83	629964
1996-08-22	6.88	7.50	6.79	7.46	1490922
1996-08-23	7.38	7.75	7.38	7.58	1901304
1996-08-26	7.54	7.79	7.50	7.63	1879704
1996-08-27	7.67	7.85	7.58	7.75	467976
1996-08-28	7.83	7.83	7.63	7.79	300582
1996-08-29	7.75	7.75	7.52	7.54	375582
1996-08-30	7.50	7.63	7.50	7.54	292782
1996-09-03	7.50	7.63	7.39	7.42	335982
1996-09-04	7.54	7.71	7.42	7.71	355182
1996-09-05	7.63	7.67	7.50	7.58	496176
1996-09-06	7.67	7.96	7.58	7.90	883752
1996-09-09	7.96	7.96	7.75	7.75	547770
1996-09-10	7.75	7.79	7.56	7.71	142188
1996-09-11	7.71	7.79	7.58	7.79	266382
1996-09-12	7.75	8.38	7.75	8.13	1392528
1996-09-13	8.21	8.50	8.21	8.38	866352
1996-09-16	8.50	8.75	8.38	8.54	1345128
1996-09-17	8.63	8.71	8.46	8.50	1184940
1996-09-18	8.38	8.46	8.23	8.25	263382
1996-09-19	8.21	8.31	8.13	8.13	152988
1996-09-20	8.17	8.42	8.17	8.35	295182
1996-09-23	8.27	8.35	8.17	8.25	190188
1996-09-24	8.28	8.29	8.06	8.21	401976
1996-09-25	8.08	8.40	8.08	8.38	682164
1996-09-26	8.52	8.52	8.38	8.42	350982
1996-09-27	8.42	8.54	8.38	8.46	444576
1996-09-30	8.46	8.88	8.46	8.75	2033898
1996-10-01	8.71	8.79	8.50	8.67	544770
1996-10-02	8.63	8.77	8.63	8.75	188388
1996-10-03	8.83	9.04	8.75	8.79	934752
1996-10-04	8.88	9.15	8.88	9.10	1169940
1996-10-07	9.13	9.13	8.83	8.88	468576
1996-10-08	8.83	8.92	8.67	8.69	474576
1996-10-09	8.71	8.79	8.33	8.38	415176
1996-10-10	8.38	8.38	8.25	8.33	452376
1996-10-11	8.33	8.79	8.33	8.64	1924104
1996-10-14	8.73	8.88	8.63	8.71	546570
1996-10-15	8.88	8.90	8.63	8.63	574770
1996-10-16	8.63	8.71	8.42	8.58	350382
1996-10-17	8.48	8.58	8.45	8.48	373782
1996-10-18	8.42	8.52	8.42	8.48	439176
1996-10-21	8.54	9.17	8.46	9.15	1892304
1996-10-22	9.17	9.17	8.88	8.98	614370
1996-10-23	9.00	9.00	8.75	8.79	511770
1996-10-24	8.88	8.88	8.71	8.77	460776
1996-10-25	8.75	8.79	8.42	8.46	484176
1996-10-28	8.54	8.67	8.29	8.40	888552
1996-10-29	8.46	8.50	7.92	7.98	1004346
1996-10-30	8.17	8.40	8.02	8.33	2135292
1996-10-31	8.33	8.38	8.17	8.29	826158
1996-11-01	8.38	8.40	8.21	8.29	710964
1996-11-04	8.38	8.38	8.04	8.08	853758
1996-11-05	8.13	8.33	8.00	8.25	752358
1996-11-06	8.27	8.35	8.25	8.25	416976
1996-11-07	8.35	8.42	8.29	8.33	1009146
1996-11-08	8.35	8.54	8.29	8.42	1056546
1996-11-11	8.58	8.67	8.42	8.42	371982
1996-11-12	8.50	8.50	8.21	8.27	326982
1996-11-13	8.25	8.25	8.08	8.08	253788
1996-11-14	8.00	8.08	7.79	8.00	734364
1996-11-15	8.08	8.35	7.96	8.29	767958
1996-11-18	8.46	8.73	8.29	8.69	1275534
1996-11-19	8.69	8.79	8.54	8.70	523170
1996-11-20	8.67	8.75	8.58	8.73	150588
1996-11-21	8.75	9.25	8.69	9.08	1831704
1996-11-22	9.17	9.33	8.96	8.96	1469922
1996-11-25	9.19	9.25	9.06	9.19	3110000
1996-11-26	9.22	9.22	8.81	8.88	537600
1996-11-27	8.91	8.91	8.13	8.22	768400
1996-11-29	8.22	8.25	7.84	8.06	811600
1996-12-02	8.09	8.25	7.88	8.03	864800
1996-12-03	8.03	8.28	7.94	8.25	544800
1996-12-04	8.19	8.38	8.16	8.25	375200
1996-12-05	8.22	8.31	8.13	8.13	219600
1996-12-06	8.00	8.06	7.81	8.00	378400
1996-12-09	8.00	8.06	7.75	7.75	530000
1996-12-10	7.81	7.88	7.69	7.69	674000
1996-12-11	7.50	7.97	7.38	7.97	1123200
1996-12-12	7.94	8.19	7.78	7.78	400800
1996-12-13	7.72	7.72	7.44	7.56	294800
1996-12-16	7.44	7.56	7.44	7.47	184400
1996-12-17	7.41	7.59	7.38	7.38	268000
1996-12-18	7.50	7.50	7.38	7.38	182000
1996-12-19	7.56	7.56	7.41	7.44	666800
1996-12-20	7.53	7.56	7.38	7.50	770000
1996-12-23	7.44	7.56	7.44	7.44	1549200
1996-12-24	7.56	8.06	7.50	7.97	298000
1996-12-26	7.97	8.22	7.94	8.16	348400
1996-12-27	8.16	8.19	8.06	8.14	348800
1996-12-30	8.09	8.75	8.06	8.53	774400
1996-12-31	8.66	8.78	8.44	8.44	376400
1997-01-02	8.44	8.56	8.16	8.34	377600
1997-01-03	8.31	8.38	8.09	8.09	295200
1997-01-06	8.09	8.28	8.09	8.09	156800
1997-01-07	8.00	8.13	7.91	8.13	424400
1997-01-08	8.03	8.16	7.66	7.72	410000
1997-01-09	7.63	8.19	7.56	8.06	2460400
1997-01-10	7.81	8.00	7.69	7.84	325200
1997-01-13	7.84	7.88	7.66	7.75	2457200
1997-01-14	7.81	8.00	7.69	8.00	234000
1997-01-15	8.06	8.44	7.94	8.22	723600
1997-01-16	8.31	8.44	8.25	8.34	271200
1997-01-17	8.34	8.44	8.09	8.19	258400
1997-01-20	8.19	8.19	8.06	8.06	590400
1997-01-21	8.03	8.13	7.97	8.00	372000
1997-01-22	8.00	8.19	7.72	7.75	370000
1997-01-23	7.84	7.84	7.63	7.63	911200
1997-01-24	7.63	7.63	7.22	7.31	1136800
1997-01-27	7.31	7.31	6.69	6.78	2700800
1997-01-28	7.03	7.19	6.80	6.95	2270000
1997-01-29	7.03	7.06	6.84	6.97	5399200
1997-01-30	7.00	7.00	6.69	6.97	2909600
1997-01-31	6.91	7.25	6.91	7.22	4143200
1997-02-03	7.25	7.38	7.06	7.22	1365200
1997-02-04	7.31	7.41	7.16	7.25	1100400
1997-02-05	7.19	7.28	7.06	7.19	858800
1997-02-06	7.19	7.34	7.00	7.31	1370400
1997-02-07	7.31	7.31	7.22	7.23	756800
1997-02-10	7.25	7.38	7.16	7.19	913600
1997-02-11	7.19	7.28	7.13	7.19	350000
1997-02-12	7.22	7.28	7.09	7.13	365600
1997-02-13	7.09	7.14	7.03	7.09	763600
1997-02-14	7.09	7.13	6.75	6.78	793200
1997-02-18	6.75	6.88	6.59	6.66	925600
1997-02-19	6.72	6.72	6.25	6.34	1306800
1997-02-20	6.28	6.50	6.19	6.38	1658000
1997-02-21	6.44	6.50	6.34	6.44	495200
1997-02-24	6.44	6.63	6.25	6.53	1366800
1997-02-25	6.69	6.94	6.66	6.66	1254000
1997-02-26	6.69	6.75	6.09	6.22	2472800
1997-02-27	6.28	6.38	6.16	6.19	2002800
1997-02-28	6.22	6.22	5.94	6.09	2276800
1997-03-03	6.09	6.47	5.94	6.25	1664400
1997-03-04	6.31	6.50	6.09	6.22	1252000
1997-03-05	6.22	6.53	6.13	6.50	780000
1997-03-06	6.56	6.81	6.47	6.75	1660000
1997-03-07	6.81	6.81	6.59	6.64	550800
1997-03-10	6.59	6.84	6.09	6.25	1780000
1997-03-11	6.31	6.41	6.25	6.38	1277200
1997-03-12	6.31	6.38	6.06	6.28	1064400
1997-03-13	6.25	6.63	6.25	6.53	530000
1997-03-14	6.44	6.69	6.44	6.56	1236400
1997-03-17	6.63	6.66	6.38	6.63	428800
1997-03-18	6.66	6.66	6.56	6.63	258000
1997-03-19	6.56	6.66	6.50	6.59	554400
1997-03-20	6.56	6.94	6.56	6.91	900800
1997-03-21	6.94	7.00	6.84	6.84	490000
1997-03-24	6.84	6.97	6.33	6.50	472000
1997-03-25	6.50	6.75	6.38	6.59	757600
1997-03-26	6.63	6.84	6.53	6.78	761200
1997-03-27	6.88	6.88	6.50	6.63	674400
1997-03-31	6.63	6.69	6.47	6.59	614800
1997-04-01	6.59	6.63	6.34	6.53	266400
1997-04-02	6.38	6.56	6.25	6.36	391600
1997-04-03	6.31	6.53	6.28	6.44	227600
1997-04-04	6.50	6.91	6.38	6.72	1011200
1997-04-07	6.72	6.84	6.69	6.75	508400
1997-04-08	6.72	6.78	6.59	6.59	307600
1997-04-09	6.64	6.69	6.31	6.47	748000
1997-04-10	6.47	6.53	6.28	6.41	782800
1997-04-11	6.28	6.44	6.28	6.38	216800
1997-04-14	6.31	6.50	6.30	6.50	444400
1997-04-15	6.47	6.91	6.47	6.67	2240000
1997-04-16	6.72	6.72	6.44	6.63	264000
1997-04-17	6.63	6.63	6.34	6.38	664000
1997-04-18	6.44	6.47	5.91	6.28	3075200
1997-04-21	6.22	6.28	5.80	5.81	888800
1997-04-22	5.88	5.88	5.69	5.75	2382400
1997-04-23	5.69	5.84	5.66	5.66	2635600
1997-04-24	5.69	5.94	5.66	5.75	1294400
1997-04-25	5.75	5.84	5.72	5.78	750400
1997-04-28	5.97	6.06	5.84	6.00	1771600
1997-04-29	6.19	6.59	6.13	6.13	1690800
1997-04-30	6.28	6.63	6.13	6.44	4355600
1997-05-01	6.56	6.75	6.38	6.39	2144800
1997-05-02	6.44	6.53	6.41	6.44	1063600
1997-05-05	6.53	7.41	6.53	7.31	3362000
1997-05-06	7.34	7.69	7.16	7.28	4330800
1997-05-07	7.28	7.44	7.09	7.09	1326400
1997-05-08	7.19	7.19	6.84	6.97	941600
1997-05-09	7.03	7.22	6.91	7.19	422400
1997-05-12	7.16	7.56	7.16	7.50	1288800
1997-05-13	7.41	7.56	7.34	7.34	1058000
1997-05-14	7.50	7.53	7.34	7.44	654000
1997-05-15	7.31	7.47	7.31	7.31	160800
1997-05-16	7.41	7.44	7.06	7.14	428000
1997-05-19	7.22	7.22	6.98	7.00	341200
1997-05-20	7.00	7.28	6.97	7.25	1397600
1997-05-21	7.28	7.75	7.19	7.56	2073600
1997-05-22	7.64	7.94	7.50	7.86	2403600
1997-05-23	7.97	8.13	7.83	8.06	1173200
1997-05-27	8.06	8.09	7.91	8.00	997600
1997-05-28	7.94	8.06	7.78	7.94	620400
1997-05-29	7.84	7.97	7.78	7.94	233200
1997-05-30	7.72	7.97	7.69	7.97	718400
1997-06-02	8.00	8.06	7.94	7.97	744000
1997-06-03	7.84	8.13	7.84	8.06	579600
1997-06-04	8.13	8.13	7.78	7.91	426400
1997-06-05	7.88	8.09	7.88	8.03	464000
1997-06-06	8.03	8.28	7.91	8.25	892400
1997-06-09	8.31	8.38	8.16	8.34	997600
1997-06-10	8.38	8.38	8.19	8.19	343600
1997-06-11	8.25	8.41	8.19	8.38	282400
1997-06-12	8.41	8.59	8.31	8.47	606400
1997-06-13	8.47	8.72	8.34	8.72	1045200
1997-06-16	8.75	8.75	8.41	8.59	844000
1997-06-17	8.53	8.59	8.38	8.56	817200
1997-06-18	8.44	8.56	8.25	8.34	721600
1997-06-19	8.25	8.81	8.25	8.75	1242800
1997-06-20	8.69	9.22	8.44	9.00	3040000
1997-06-23	9.13	9.38	9.03	9.16	3187600
1997-06-24	9.22	9.22	8.84	8.97	746000
1997-06-25	9.03	9.03	8.88	8.91	603600
1997-06-26	8.84	8.97	8.66	8.66	1608800
1997-06-27	8.78	8.81	8.66	8.75	488000
1997-06-30	8.69	9.31	8.69	9.19	1767600
1997-07-01	9.16	9.19	9.00	9.05	449600
1997-07-02	8.97	9.09	8.91	9.00	831200
1997-07-03	8.97	9.25	8.97	9.22	371600
1997-07-07	9.13	9.66	9.13	9.63	1114000
1997-07-08	9.50	9.88	9.19	9.38	1121200
1997-07-09	9.31	9.47	9.00	9.13	620000
1997-07-10	9.13	9.19	8.97	9.16	642000
1997-07-11	9.19	9.53	9.16	9.50	1071200
1997-07-14	9.53	9.53	9.25	9.31	432400
1997-07-15	9.28	9.47	9.19	9.41	452400
1997-07-16	9.41	9.56	9.31	9.41	652800
1997-07-17	9.41	9.53	9.28	9.31	188000
1997-07-18	9.25	9.50	9.19	9.47	416400
1997-07-21	9.50	9.53	9.25	9.25	398800
1997-07-22	9.34	9.34	9.06	9.13	241200
1997-07-23	9.06	9.13	8.69	8.84	1447600
1997-07-24	8.84	8.84	8.63	8.78	410800
1997-07-25	8.66	8.81	8.34	8.72	743200
1997-07-28	8.59	8.75	8.56	8.59	109200
1997-07-29	8.56	8.63	8.31	8.44	562000
1997-07-30	8.50	8.78	8.50	8.56	630000
1997-07-31	8.69	8.69	8.19	8.25	607600
1997-08-01	8.22	8.34	8.22	8.22	516000
1997-08-04	8.22	8.28	8.16	8.16	417200
1997-08-05	8.13	8.19	7.88	7.98	1657600
1997-08-06	7.97	8.03	7.88	7.91	1107600
1997-08-07	7.91	8.03	7.88	7.97	510800
1997-08-08	7.88	7.94	7.88	7.88	164800
1997-08-11	7.94	7.94	7.78	7.86	1238800
1997-08-12	7.84	7.88	7.61	7.69	356000
1997-08-13	7.69	7.84	7.66	7.78	994800
1997-08-14	7.75	7.84	7.75	7.81	832400
1997-08-15	7.81	7.81	7.75	7.77	545600
1997-08-18	7.75	8.09	7.75	8.09	2467200
1997-08-19	8.22	8.22	8.00	8.08	3452000
1997-08-20	8.06	8.09	8.00	8.09	882400
1997-08-21	8.03	8.22	8.03	8.09	406000
1997-08-22	8.03	8.09	7.69	8.03	792400
1997-08-25	8.16	8.69	7.97	8.61	828000
1997-08-26	8.66	8.72	8.53	8.63	422400
1997-08-27	8.75	8.78	8.66	8.72	888400
1997-08-28	8.70	8.72	8.44	8.50	1110800
1997-08-29	8.56	8.75	8.41	8.53	1222000
1997-09-02	8.50	8.66	8.47	8.50	908000
1997-09-03	8.47	8.56	8.47	8.48	1400800
1997-09-04	8.47	8.50	8.13	8.14	2021200
1997-09-05	8.13	8.16	7.88	8.03	3402000
1997-09-08	8.03	8.22	7.97	8.14	454400
1997-09-09	8.22	8.22	7.91	8.00	183200
1997-09-10	8.03	8.16	7.91	8.00	298000
1997-09-11	7.88	8.00	7.84	7.88	78800
1997-09-12	7.94	8.31	7.94	8.28	499600
1997-09-15	8.13	8.28	8.13	8.16	188800
1997-09-16	8.25	8.25	8.13	8.19	567600
1997-09-17	8.22	8.53	8.19	8.34	913200
1997-09-18	8.38	8.50	8.31	8.38	426800
1997-09-19	8.41	8.50	8.19	8.19	450400
1997-09-22	8.27	8.50	8.22	8.28	739600
1997-09-23	8.25	8.34	8.19	8.20	334000
1997-09-24	8.19	8.28	8.16	8.28	368800
1997-09-25	8.22	8.25	7.97	8.05	636800
1997-09-26	8.13	8.16	7.97	8.13	331600
1997-09-29	8.13	8.19	7.72	8.13	1086400
1997-09-30	8.09	8.56	8.09	8.55	776400
1997-10-01	8.50	8.50	8.31	8.41	443200
1997-10-02	8.34	8.41	8.31	8.41	431600
1997-10-03	8.41	8.56	8.25	8.41	491200
1997-10-06	8.56	8.84	8.38	8.84	895200
1997-10-07	8.88	9.00	8.72	8.88	688000
1997-10-08	8.88	8.88	8.53	8.66	591600
1997-10-09	8.50	8.69	8.39	8.50	716000
1997-10-10	8.38	8.50	8.34	8.50	168400
1997-10-13	8.38	8.88	8.38	8.84	449200
1997-10-14	8.88	8.91	8.66	8.72	509600
1997-10-15	8.75	8.75	8.66	8.75	66800
1997-10-16	8.75	8.75	8.38	8.39	316800
1997-10-17	8.38	8.50	7.97	8.13	302800
1997-10-20	8.09	8.69	8.09	8.69	433600
1997-10-21	8.69	8.81	8.50	8.66	865600
1997-10-22	8.66	8.69	8.34	8.38	430000
1997-10-23	8.31	8.38	8.09	8.13	182000
1997-10-24	8.16	8.44	8.16	8.31	170000
1997-10-27	8.25	8.38	7.94	7.94	352400
1997-10-28	7.66	8.28	7.63	8.22	733200
1997-10-29	8.22	8.44	7.88	8.00	1376800
1997-10-30	7.75	7.88	7.00	7.28	3370800
1997-10-31	7.53	7.59	7.31	7.39	2735600
1997-11-03	7.41	7.41	7.34	7.39	731200
1997-11-04	7.44	7.78	7.38	7.56	3338000
1997-11-05	7.66	7.81	7.56	7.69	963600
1997-11-06	7.63	7.78	7.63	7.78	1382000
1997-11-07	7.59	7.69	7.50	7.52	1211600
1997-11-10	7.56	7.56	7.41	7.48	1902400
1997-11-11	7.38	7.56	7.34	7.56	847200
1997-11-12	7.44	7.50	7.25	7.31	697200
1997-11-13	7.38	7.38	7.25	7.28	787200
1997-11-14	7.34	7.50	7.28	7.48	436400
1997-11-17	7.63	7.97	7.53	7.81	1650400
1997-11-18	7.91	7.97	7.78	7.88	780400
1997-11-19	8.00	8.00	7.75	7.88	1346400
1997-11-20	7.97	8.19	7.97	8.17	1155600
1997-11-21	8.25	8.50	8.19	8.47	1563200
1997-11-24	8.28	8.41	8.22	8.22	1237600
1997-11-25	8.28	8.50	8.25	8.39	750800
1997-11-26	8.31	8.34	8.16	8.25	636800
1997-11-28	8.19	8.31	8.19	8.31	40800
1997-12-01	8.31	8.36	8.25	8.36	492800
1997-12-02	8.25	8.47	8.25	8.38	429200
1997-12-03	8.44	8.53	8.38	8.50	1029600
1997-12-04	8.47	8.69	8.47	8.63	844400
1997-12-05	8.59	9.28	8.47	9.06	1380000
1997-12-08	9.00	9.44	8.81	8.94	2295600
1997-12-09	8.94	8.97	8.34	8.41	1048800
1997-12-10	8.44	8.59	8.19	8.53	900800
1997-12-11	8.41	8.59	8.00	8.06	1039600
1997-12-12	8.06	8.16	7.69	7.69	569600
1997-12-15	7.91	8.28	7.81	8.22	2420000
1997-12-16	8.31	8.44	7.94	7.94	783200
1997-12-17	8.06	8.06	7.31	7.59	792000
1997-12-18	7.59	8.00	7.41	7.73	1672000
1997-12-19	7.66	7.84	7.50	7.78	946400
1997-12-22	7.84	8.25	7.84	8.19	773600
1997-12-23	8.09	8.30	8.06	8.16	230800
1997-12-24	8.06	8.22	7.88	7.97	151600
1997-12-26	7.88	8.00	7.88	7.94	6400
1997-12-29	7.88	8.41	7.88	8.34	507200
1997-12-30	8.38	8.69	8.22	8.56	600800
1997-12-31	8.69	8.84	8.50	8.72	1171200
1998-01-02	8.66	8.81	8.28	8.31	913600
1998-01-05	8.25	8.50	8.25	8.38	304400
1998-01-06	8.44	8.44	8.34	8.34	167200
1998-01-07	8.28	8.34	8.06	8.27	788000
1998-01-08	8.25	8.25	8.11	8.22	138000
1998-01-09	8.25	8.28	7.97	8.00	1107600
1998-01-12	7.81	7.88	7.75	7.81	420400
1998-01-13	7.81	8.17	7.81	8.09	527200
1998-01-14	8.03	8.05	7.91	8.00	638400
1998-01-15	8.06	8.06	7.91	8.00	365200
1998-01-16	8.06	8.50	8.00	8.48	611200
1998-01-20	8.50	8.83	8.38	8.78	821600
1998-01-21	8.81	8.81	8.66	8.75	450800
1998-01-22	8.66	8.69	8.59	8.59	292400
1998-01-23	8.56	8.72	8.56	8.63	189600
1998-01-26	8.50	8.66	8.16	8.25	175200
1998-01-27	8.13	8.38	8.13	8.22	144800
1998-01-28	8.19	8.44	8.19	8.28	628400
1998-01-29	8.31	8.38	8.25	8.28	294800
1998-01-30	8.28	8.69	8.28	8.66	1026400
1998-02-02	8.75	8.88	8.50	8.50	544400
1998-02-03	8.50	8.69	8.42	8.42	432400
1998-02-04	8.38	8.75	8.34	8.63	1170000
1998-02-05	8.69	8.97	8.63	8.91	949600
1998-02-06	8.91	9.47	8.91	9.38	1880000
1998-02-09	9.38	9.53	9.06	9.08	1870000
1998-02-10	9.06	9.25	8.94	9.09	633200
1998-02-11	9.13	9.28	9.09	9.19	372400
1998-02-12	9.19	9.41	9.09	9.31	388400
1998-02-13	9.22	9.59	9.22	9.59	637200
1998-02-17	9.59	9.66	9.06	9.11	1080800
1998-02-18	9.06	9.38	9.06	9.38	1198400
1998-02-19	9.28	9.72	9.25	9.72	1416400
1998-02-20	9.73	9.81	9.41	9.56	1126800
1998-02-23	9.44	9.56	9.31	9.56	406000
1998-02-24	9.56	9.59	9.41	9.50	373600
1998-02-25	9.38	9.44	9.16	9.25	1176000
1998-02-26	9.13	9.28	9.09	9.27	899200
1998-02-27	9.25	9.44	9.19	9.28	1749200
1998-03-02	9.28	9.31	9.22	9.27	344800
1998-03-03	9.22	9.23	9.14	9.17	662400
1998-03-04	9.19	9.25	9.13	9.25	2040800
1998-03-05	9.13	9.28	9.09	9.20	1326800
1998-03-06	9.22	9.30	9.16	9.22	377600
1998-03-09	9.28	9.30	9.14	9.28	92400
1998-03-10	9.28	9.28	9.13	9.17	404800
1998-03-11	9.28	9.28	9.14	9.22	687600
1998-03-12	9.25	9.25	9.13	9.16	920400
1998-03-13	9.13	9.25	9.13	9.14	756400
1998-03-16	9.09	9.28	9.06	9.25	832800
1998-03-17	9.31	9.44	9.27	9.28	405600
1998-03-18	9.25	9.44	9.25	9.31	635600
1998-03-19	9.28	9.44	9.28	9.39	1209200
1998-03-20	9.41	9.53	9.34	9.52	932000
1998-03-23	9.44	9.56	9.41	9.53	1857200
1998-03-24	9.56	9.63	9.41	9.53	699600
1998-03-25	9.50	9.72	9.50	9.59	838800
1998-03-26	9.56	9.63	9.53	9.56	615200
1998-03-27	9.53	9.78	9.53	9.72	244000
1998-03-30	9.72	9.72	9.53	9.56	443600
1998-03-31	9.63	9.63	9.50	9.59	425600
1998-04-01	9.50	9.50	9.25	9.38	1296000
1998-04-02	9.41	9.75	9.34	9.69	720400
1998-04-03	9.75	9.75	9.56	9.72	417200
1998-04-06	9.59	9.75	9.41	9.56	587600
1998-04-07	9.44	9.63	9.44	9.63	701200
1998-04-08	9.59	9.84	9.59	9.69	507600
1998-04-09	9.66	10.06	9.66	10.06	1146800
1998-04-13	10.06	10.13	9.94	10.02	1172800
1998-04-14	9.97	10.69	9.91	10.59	1244400
1998-04-15	10.63	11.11	10.63	10.88	1689200
1998-04-16	10.75	10.91	10.72	10.81	557600
1998-04-17	10.78	10.94	10.73	10.80	304000
1998-04-20	10.69	10.84	10.38	10.66	853600
1998-04-21	10.66	10.72	10.56	10.63	287200
1998-04-22	10.63	10.72	10.20	10.39	1132800
1998-04-23	10.41	10.50	10.19	10.34	527600
1998-04-24	10.23	10.38	10.00	10.03	326400
1998-04-27	10.00	10.06	9.75	10.03	519200
1998-04-28	10.09	10.31	9.94	10.25	559600
1998-04-29	10.63	10.75	10.44	10.53	622000
1998-04-30	10.61	10.61	10.38	10.44	527600
1998-05-01	10.38	10.53	10.34	10.38	315200
1998-05-04	10.38	10.53	10.38	10.47	575200
1998-05-05	10.50	10.50	10.22	10.30	108800
1998-05-06	10.34	10.34	10.02	10.05	258400
1998-05-07	10.19	10.19	10.02	10.05	89600
1998-05-08	10.16	10.16	9.84	9.94	175200
1998-05-11	9.94	10.19	9.81	10.03	151600
1998-05-12	9.94	10.13	9.94	10.06	74000
1998-05-13	10.03	10.19	9.94	10.00	134800
1998-05-14	10.06	10.06	9.94	9.99	137200
1998-05-15	10.03	10.16	10.00	10.03	158000
1998-05-18	10.03	10.17	10.03	10.17	160400
1998-05-19	10.03	10.28	10.03	10.25	782400
1998-05-20	10.28	10.34	9.97	10.00	596400
1998-05-21	10.00	10.13	10.00	10.09	74400
1998-05-22	10.03	10.25	10.03	10.06	252400
1998-05-26	10.09	10.25	9.91	9.91	245600
1998-05-27	9.78	9.94	9.69	9.81	202800
1998-05-28	9.81	10.28	9.81	10.28	180800
1998-05-29	10.28	10.53	10.16	10.41	866400
1998-06-01	10.41	10.64	10.38	10.59	475200
1998-06-02	10.53	10.69	10.47	10.50	1049200
1998-06-03	10.56	10.57	10.34	10.38	700400
1998-06-04	10.50	10.66	10.38	10.66	1400800
1998-06-05	10.66	10.75	10.53	10.73	202800
1998-06-08	10.73	11.11	10.56	11.00	782800
1998-06-09	10.92	11.13	10.86	10.88	1281600
1998-06-10	10.84	10.88	10.59	10.66	817600
1998-06-11	10.59	10.66	10.38	10.41	311600
1998-06-12	10.44	10.50	10.31	10.41	128000
1998-06-15	10.44	10.44	10.08	10.16	653600
1998-06-16	10.19	10.38	10.19	10.38	639600
1998-06-17	10.38	10.63	10.31	10.58	1038400
1998-06-18	10.50	10.56	10.27	10.31	232000
1998-06-19	10.31	10.44	9.41	9.52	3305600
1998-06-22	9.61	9.63	9.38	9.47	1360000
1998-06-23	9.47	9.50	9.22	9.44	1550800
1998-06-24	9.41	9.81	9.38	9.69	916400
1998-06-25	9.81	10.03	9.78	10.00	1512000
1998-06-26	10.02	10.02	9.83	9.95	296800
1998-06-29	9.94	10.03	9.88	9.98	184400
1998-06-30	9.97	9.97	9.75	9.86	636800
1998-07-01	9.75	9.88	9.59	9.66	382400
1998-07-02	9.72	9.75	9.50	9.52	172800
1998-07-06	9.53	9.53	9.19	9.31	830400
1998-07-07	9.38	9.38	9.22	9.27	143600
1998-07-08	9.22	9.56	9.22	9.45	506000
1998-07-09	9.47	9.47	9.16	9.25	203600
1998-07-10	9.28	9.31	9.16	9.16	113200
1998-07-13	9.25	9.25	8.88	9.25	927200
1998-07-14	9.28	9.94	9.09	9.75	1932400
1998-07-15	9.69	9.94	9.50	9.84	653200
1998-07-16	9.75	9.97	9.75	9.88	669600
1998-07-17	9.92	10.16	9.84	9.97	528400
1998-07-20	9.94	10.00	9.69	9.84	186800
1998-07-21	9.84	9.94	9.69	9.83	205200
1998-07-22	9.84	9.84	9.75	9.81	148400
1998-07-23	9.84	9.88	9.75	9.81	219600
1998-07-24	9.75	9.75	9.56	9.67	936800
1998-07-27	9.56	9.69	9.56	9.69	402400
1998-07-28	9.72	9.72	9.16	9.25	726000
1998-07-29	9.50	9.50	8.75	8.77	1472800
1998-07-30	8.81	9.06	8.05	8.23	5957600
1998-07-31	8.25	8.66	8.25	8.66	3587600
1998-08-03	8.64	8.75	8.44	8.47	844000
1998-08-04	8.44	8.44	7.50	7.56	3692400
1998-08-05	7.69	8.06	7.66	7.81	2924800
1998-08-06	7.91	8.06	7.53	7.56	1790000
1998-08-07	7.66	8.48	7.59	8.44	1214800
1998-08-10	8.50	8.75	8.34	8.42	554000
1998-08-11	8.22	8.31	7.69	7.89	669600
1998-08-12	7.91	8.13	7.91	7.97	816800
1998-08-13	7.69	8.22	7.59	7.59	919200
1998-08-14	7.94	8.00	7.72	7.75	320800
1998-08-17	7.88	7.94	7.16	7.34	991200
1998-08-18	7.38	7.59	7.27	7.50	1295200
1998-08-19	7.53	7.61	7.48	7.53	3398400
1998-08-20	7.53	7.53	7.09	7.20	1646000
1998-08-21	7.25	7.47	7.06	7.41	1031200
1998-08-24	7.44	7.81	7.31	7.69	1657200
1998-08-25	7.88	7.91	7.69	7.78	848800
1998-08-26	7.61	7.91	7.59	7.77	655600
1998-08-27	7.72	7.75	7.38	7.53	964400
1998-08-28	7.50	7.66	7.19	7.48	988400
1998-08-31	7.44	7.78	6.63	6.63	998800
1998-09-01	6.94	7.56	6.56	7.28	808400
1998-09-02	7.50	7.59	7.28	7.56	525600
1998-09-03	7.34	7.97	7.34	7.97	581200
1998-09-04	8.00	8.09	7.81	8.06	1038000
1998-09-08	8.06	8.22	7.94	8.02	907200
1998-09-09	8.00	8.06	7.80	7.86	487600
1998-09-10	7.72	7.84	7.69	7.78	805600
1998-09-11	7.84	8.28	7.75	8.28	1563200
1998-09-14	8.19	8.63	8.13	8.41	772000
1998-09-15	8.41	8.50	8.25	8.50	742400
1998-09-16	8.25	8.69	8.25	8.63	334800
1998-09-17	8.31	8.55	8.30	8.50	492800
1998-09-18	8.55	8.78	8.53	8.77	360400
1998-09-21	8.47	8.81	8.31	8.69	848000
1998-09-22	8.75	9.09	8.66	8.98	1398800
1998-09-23	8.97	9.31	8.97	9.28	1138800
1998-09-24	9.22	9.28	9.00	9.20	346800
1998-09-25	9.03	9.19	8.69	8.69	456000
1998-09-28	8.84	8.84	8.47	8.52	477200
1998-09-29	8.44	8.56	8.31	8.50	426800
1998-09-30	8.41	8.41	8.14	8.25	786400
1998-10-01	8.06	8.17	7.84	7.95	488400
1998-10-02	7.98	8.11	7.94	8.11	269600
1998-10-05	7.94	8.00	7.44	7.63	998000
1998-10-06	7.72	8.06	7.72	7.94	680400
1998-10-07	7.84	8.03	7.59	7.78	2390800
1998-10-08	7.56	7.61	6.97	7.31	1192800
1998-10-09	7.44	7.84	7.19	7.78	1764400
1998-10-12	7.97	8.00	7.78	7.94	710400
1998-10-13	7.84	8.03	7.84	7.86	829200
1998-10-14	7.94	8.25	7.84	8.16	1088400
1998-10-15	8.00	8.75	8.00	8.72	896400
1998-10-16	8.75	9.06	8.66	9.03	1737200
1998-10-19	9.00	9.28	8.97	9.22	1031200
1998-10-20	9.31	9.31	8.66	8.67	777600
1998-10-21	8.75	8.75	8.35	8.70	648000
1998-10-22	8.63	9.09	8.59	9.09	878400
1998-10-23	9.06	9.06	8.91	8.98	318400
1998-10-26	9.06	9.06	8.69	8.73	1239200
1998-10-27	8.81	9.05	8.69	9.05	1155600
1998-10-28	9.13	9.75	9.00	9.66	6185600
1998-10-29	9.69	9.91	9.53	9.66	5464000
1998-10-30	9.56	9.78	9.41	9.49	978400
1998-11-02	9.47	9.81	9.47	9.63	3646800
1998-11-03	9.66	9.77	9.53	9.70	2179200
1998-11-04	9.69	9.84	9.56	9.64	1638800
1998-11-05	9.66	9.75	9.41	9.52	1271200
1998-11-06	9.50	9.69	9.44	9.69	1853600
1998-11-09	9.63	9.97	9.63	9.91	1703600
1998-11-10	9.78	9.95	9.69	9.72	654400
1998-11-11	9.69	9.81	9.44	9.47	1438800
1998-11-12	9.41	9.63	9.34	9.48	1234800
1998-11-13	9.56	9.56	9.28	9.34	391600
1998-11-16	9.44	9.75	9.38	9.75	749200
1998-11-17	9.63	9.98	9.63	9.82	344000
1998-11-18	9.75	10.28	9.75	10.11	1556800
1998-11-19	10.03	10.09	9.73	9.84	572000
1998-11-20	9.88	9.94	9.75	9.78	464400
1998-11-23	9.91	10.03	9.78	9.99	666000
1998-11-24	10.00	10.31	9.97	10.25	770400
1998-11-25	10.30	10.56	10.13	10.44	633600
1998-11-27	10.53	10.56	10.38	10.41	88000
1998-11-30	10.44	10.88	10.41	10.48	1075200
1998-12-01	10.50	10.59	10.38	10.55	1198800
1998-12-02	10.47	10.59	10.38	10.38	730400
1998-12-03	10.50	10.50	10.13	10.23	438400
1998-12-04	10.19	10.28	10.14	10.17	568400
1998-12-07	10.25	10.44	10.19	10.38	546400
1998-12-08	10.39	10.44	10.25	10.41	302400
1998-12-09	10.38	10.53	10.38	10.44	960000
1998-12-10	10.47	10.47	10.19	10.19	287600
1998-12-11	10.22	10.22	9.94	10.06	317600
1998-12-14	9.88	10.19	9.78	9.81	822000
1998-12-15	9.75	10.00	9.75	9.78	260000
1998-12-16	9.77	9.94	9.75	9.80	410800
1998-12-17	9.94	9.94	9.77	9.89	244800
1998-12-18	9.83	10.05	9.81	10.02	754400
1998-12-21	10.09	10.42	10.03	10.28	1271200
1998-12-22	10.34	10.88	10.25	10.56	1992000
1998-12-23	10.47	10.66	10.25	10.34	823200
1998-12-24	10.38	10.47	10.25	10.25	101200
1998-12-28	10.47	10.81	10.25	10.78	533600
1998-12-29	10.69	11.09	10.66	11.08	574800
1998-12-30	11.13	11.47	10.75	10.78	901600
1998-12-31	11.00	11.09	10.75	11.03	274800
1999-01-04	11.53	11.78	11.38	11.39	1546400
1999-01-05	11.50	11.53	11.22	11.44	979200
1999-01-06	11.59	11.84	11.28	11.84	767200
1999-01-07	11.75	11.84	11.22	11.28	640400
1999-01-08	11.14	11.14	10.31	10.52	1942400
1999-01-11	10.48	10.75	10.31	10.31	1217600
1999-01-12	10.52	10.52	10.00	10.00	702800
1999-01-13	10.03	10.30	9.83	10.30	424000
1999-01-14	10.31	10.66	10.31	10.52	470400
1999-01-15	10.58	10.58	10.09	10.50	519200
1999-01-19	10.55	11.03	10.39	10.89	710400
1999-01-20	10.98	11.28	10.95	11.09	1224400
1999-01-21	11.03	11.22	11.03	11.16	1125600
1999-01-22	11.09	11.09	10.47	10.67	1327200
1999-01-25	10.66	10.69	10.50	10.62	1791200
1999-01-26	10.66	10.66	10.59	10.63	510400
1999-01-27	10.64	10.66	10.61	10.64	869600
1999-01-28	10.63	10.66	10.63	10.64	708000
1999-01-29	10.63	10.64	10.13	10.19	932400
1999-02-01	9.97	10.08	9.66	9.94	838400
1999-02-02	9.94	10.20	9.78	10.11	1654800
1999-02-03	10.11	10.63	10.09	10.44	1217600
1999-02-04	10.56	10.56	10.19	10.28	385600
1999-02-05	10.28	10.28	9.81	9.83	1545600
1999-02-08	9.47	10.00	9.44	9.94	1271200
1999-02-09	9.84	10.00	9.56	9.72	925200
1999-02-10	9.63	10.03	9.63	10.00	604400
1999-02-11	10.00	10.03	9.84	10.02	3457600
1999-02-12	9.97	10.02	9.94	9.98	2506000
1999-02-16	9.97	10.28	9.91	10.03	867200
1999-02-17	9.94	10.03	9.88	10.00	493200
1999-02-18	10.05	10.22	9.97	9.98	432000
1999-02-19	10.00	10.31	9.94	10.23	757600
1999-02-22	10.34	10.56	10.27	10.52	1485600
1999-02-23	10.50	10.66	10.50	10.61	919600
1999-02-24	10.66	11.02	10.50	10.88	4033200
1999-02-25	10.88	10.91	10.58	10.84	1447200
1999-02-26	10.81	10.84	10.63	10.81	1183200
1999-03-01	10.70	10.80	10.59	10.64	2460400
1999-03-02	10.67	10.81	10.66	10.77	3912400
1999-03-03	10.72	10.77	10.39	10.53	1259600
1999-03-04	10.56	10.75	10.56	10.69	1166400
1999-03-05	10.69	10.75	10.63	10.69	864000
1999-03-08	10.72	10.78	10.63	10.72	1638000
1999-03-09	10.72	10.78	10.61	10.75	1006800
1999-03-10	10.75	10.81	10.61	10.70	986000
1999-03-11	10.69	10.77	10.63	10.72	369200
1999-03-12	10.73	10.77	10.44	10.59	633200
1999-03-15	10.52	10.59	10.39	10.41	365600
1999-03-16	10.41	10.42	10.03	10.13	774800
1999-03-17	10.61	10.88	10.50	10.81	2740400
1999-03-18	10.88	11.06	10.75	10.88	2244000
1999-03-19	10.81	11.17	10.63	11.16	7339200
1999-03-22	10.91	11.11	10.91	11.03	1370000
1999-03-23	11.00	11.33	10.94	11.00	2114400
1999-03-24	11.03	11.22	11.00	11.20	1581200
1999-03-25	11.25	11.25	11.09	11.13	925200
1999-03-26	11.09	11.22	10.94	11.00	883600
1999-03-29	10.97	11.03	10.88	10.92	1688400
1999-03-30	10.91	11.00	10.83	10.92	1633600
1999-03-31	11.00	11.03	10.89	11.03	879200
1999-04-01	10.97	10.97	9.81	10.01	6142800
1999-04-05	10.00	10.03	9.44	9.59	5565600
1999-04-06	9.66	9.88	9.61	9.83	4112000
1999-04-07	9.84	9.88	9.25	9.55	2461600
1999-04-08	9.50	9.63	9.34	9.36	1509200
1999-04-09	9.31	9.38	9.16	9.25	2519600
1999-04-12	9.22	9.25	9.03	9.16	2752000
1999-04-13	9.16	9.23	8.63	8.81	2274800
1999-04-14	8.84	9.53	8.50	9.31	2857600
1999-04-15	9.44	9.94	9.41	9.68	2165600
1999-04-16	9.69	9.91	9.66	9.75	1564400
1999-04-19	9.81	10.00	9.64	9.66	1290000
1999-04-20	9.66	10.08	9.59	10.00	910800
1999-04-21	10.06	10.53	9.97	10.27	2020800
1999-04-22	10.38	10.38	9.88	10.03	913200
1999-04-23	9.94	10.23	9.94	10.11	457600
1999-04-26	10.25	10.34	9.95	10.11	989200
1999-04-27	10.19	10.19	10.00	10.06	3087200
1999-04-28	10.22	10.22	9.50	9.73	1182800
1999-04-29	9.75	9.89	9.72	9.88	2361200
1999-04-30	9.91	10.09	9.84	10.05	1982400
1999-05-03	10.06	10.06	9.81	9.97	732400
1999-05-04	10.00	10.00	9.59	9.72	714000
1999-05-05	9.64	9.72	9.45	9.56	1480000
1999-05-06	9.25	9.41	9.09	9.38	2498800
1999-05-07	9.41	9.56	9.22	9.38	654400
1999-05-10	9.38	9.50	9.31	9.38	1014400
1999-05-11	9.39	9.73	9.13	9.30	746000
1999-05-12	9.25	9.36	9.19	9.32	1473200
1999-05-13	9.31	9.38	9.19	9.30	1037600
1999-05-14	9.25	9.31	9.09	9.13	1754800
1999-05-17	9.16	9.25	9.09	9.17	2300800
1999-05-18	9.25	9.25	8.97	8.98	1127200
1999-05-19	8.94	9.00	8.73	8.81	2426800
1999-05-20	8.81	9.13	8.81	9.06	980400
1999-05-21	9.05	9.09	9.03	9.08	597200
1999-05-24	9.09	9.44	9.06	9.41	2335600
1999-05-25	9.69	10.00	9.59	9.72	2743200
1999-05-26	9.75	9.97	9.66	9.95	1443200
1999-05-27	9.88	10.06	9.66	9.75	2066400
1999-05-28	9.75	9.89	9.63	9.88	1428800
1999-06-01	9.80	10.02	9.75	9.97	1086400
1999-06-02	9.91	10.18	9.91	10.16	1449600
1999-06-03	10.06	10.28	10.06	10.25	1525600
1999-06-04	10.24	10.42	10.22	10.26	513600
1999-06-07	10.30	10.53	10.27	10.53	779600
1999-06-08	10.53	10.61	10.47	10.53	718800
1999-06-09	10.59	10.97	10.42	10.88	1910800
1999-06-10	10.83	10.92	10.78	10.84	942400
1999-06-11	10.92	11.09	10.77	10.78	5257600
1999-06-14	10.75	10.83	10.61	10.66	2889200
1999-06-15	10.69	10.70	10.61	10.66	324000
1999-06-16	10.66	10.70	10.38	10.41	767600
1999-06-17	10.41	10.55	10.31	10.48	1436800
1999-06-18	10.45	10.50	10.05	10.30	1775600
1999-06-21	10.39	10.39	10.06	10.23	695600
1999-06-22	10.22	10.41	10.09	10.33	557600
1999-06-23	10.25	10.53	10.22	10.50	702400
1999-06-24	10.59	10.69	10.53	10.53	772800
1999-06-25	10.53	10.69	10.53	10.66	1758000
1999-06-28	10.69	11.02	10.59	10.91	1171200
1999-06-29	10.94	10.94	10.69	10.84	920400
1999-06-30	11.00	11.31	10.91	11.17	2312400
1999-07-01	11.11	11.33	11.03	11.19	932800
1999-07-02	11.19	11.28	11.06	11.17	238400
1999-07-06	11.23	11.30	11.19	11.22	788800
1999-07-07	11.23	11.25	10.94	11.00	2617200
1999-07-08	11.00	11.13	10.78	11.08	604000
1999-07-09	11.06	11.19	11.06	11.15	384800
1999-07-12	11.16	11.16	10.84	10.95	467200
1999-07-13	10.88	10.91	10.53	10.56	961200
1999-07-14	10.63	11.03	10.44	10.89	1353600
1999-07-15	10.91	11.28	10.88	11.16	1090000
1999-07-16	11.09	11.19	10.94	11.02	304800
1999-07-19	11.11	11.19	10.94	10.97	670000
1999-07-20	11.00	11.25	10.97	11.02	889600
1999-07-21	11.06	11.06	10.63	10.72	1160800
1999-07-22	10.75	10.77	10.61	10.72	770800
1999-07-23	10.72	10.73	10.44	10.56	636000
1999-07-26	10.55	10.84	10.53	10.61	1302400
1999-07-27	10.73	10.75	10.59	10.64	1016800
1999-07-28	10.69	10.75	10.41	10.75	1111600
1999-07-29	10.72	10.77	10.63	10.73	509200
1999-07-30	10.72	10.81	10.63	10.73	361600
1999-08-02	10.75	10.84	10.64	10.83	562400
1999-08-03	10.78	10.88	10.28	10.33	1173600
1999-08-04	10.28	10.41	10.08	10.33	745200
1999-08-05	10.25	10.30	10.00	10.00	787600
1999-08-06	9.95	10.03	9.41	9.77	1004800
1999-08-09	9.75	9.86	9.28	9.45	2031600
1999-08-10	9.44	9.50	9.00	9.47	2730800
1999-08-11	9.63	9.78	9.48	9.58	2432400
1999-08-12	9.63	9.94	9.50	9.91	1177600
1999-08-13	10.00	10.03	9.59	9.98	858800
1999-08-16	9.88	10.00	9.75	9.96	614400
1999-08-17	9.98	10.19	9.97	9.98	1303200
1999-08-18	10.03	10.09	9.69	9.73	1208400
1999-08-19	9.66	9.75	9.53	9.72	377200
1999-08-20	9.72	10.25	9.72	10.22	1755600
1999-08-23	10.09	10.22	9.67	9.77	1290800
1999-08-24	9.63	9.69	9.38	9.63	1373600
1999-08-25	9.69	9.84	9.56	9.80	1131600
1999-08-26	9.84	10.16	9.78	10.00	852800
1999-08-27	9.95	9.98	9.77	9.94	1141600
1999-08-30	9.91	9.97	9.58	9.63	1120000
1999-08-31	9.69	10.00	9.63	9.94	605200
1999-09-01	9.91	10.06	9.89	10.00	544400
1999-09-02	9.88	10.16	9.86	10.08	726000
1999-09-03	10.13	10.48	10.09	10.38	1086000
1999-09-07	10.38	10.53	10.33	10.38	1496800
1999-09-08	10.31	10.34	9.97	9.97	445200
1999-09-09	9.98	10.06	9.73	9.94	574000
1999-09-10	10.05	10.28	9.94	10.16	176800
1999-09-13	10.25	10.38	10.16	10.28	518400
1999-09-14	10.19	10.20	9.98	10.05	228000
1999-09-15	10.03	10.13	9.91	10.08	664400
1999-09-16	10.09	10.09	9.88	10.00	285200
1999-09-17	10.02	10.11	10.00	10.02	266000
1999-09-20	10.05	10.11	10.00	10.04	297600
1999-09-21	10.02	10.06	9.69	9.72	713200
1999-09-22	9.81	10.16	9.69	10.16	642800
1999-09-23	10.25	10.44	10.19	10.42	1099600
1999-09-24	10.31	10.34	10.13	10.25	820400
1999-09-27	10.44	10.53	10.20	10.23	569200
1999-09-28	10.25	10.25	9.95	10.21	206400
1999-09-29	10.13	10.45	10.13	10.42	1007200
1999-09-30	10.38	10.42	10.19	10.31	642400
1999-10-01	10.28	10.28	9.88	9.93	978000
1999-10-04	9.94	10.16	9.88	10.02	583200
1999-10-05	10.06	10.25	9.84	9.84	1501600
1999-10-06	9.86	10.00	9.80	9.84	1130400
1999-10-07	9.81	10.08	9.81	10.02	892800
1999-10-08	9.97	10.02	9.91	9.91	497600
1999-10-11	9.88	10.38	9.88	10.28	480000
1999-10-12	10.28	10.67	10.28	10.49	1003600
1999-10-13	10.50	10.89	10.47	10.72	1918400
1999-10-14	10.78	10.78	10.59	10.63	1218800
1999-10-15	10.58	10.66	10.34	10.53	649600
1999-10-18	10.58	10.58	10.19	10.38	925600
1999-10-19	10.41	10.47	10.20	10.22	1134800
1999-10-20	10.28	10.34	10.13	10.22	893200
1999-10-21	10.13	10.69	10.09	10.63	585200
1999-10-22	10.61	11.22	10.61	11.13	939200
1999-10-25	11.06	11.08	10.72	10.73	1100800
1999-10-26	10.72	11.13	10.63	10.64	544400
1999-10-27	10.50	10.70	9.08	9.25	7975200
1999-10-28	9.41	9.44	8.81	8.88	5288800
1999-10-29	8.97	9.38	8.97	9.34	4600000
1999-11-01	9.34	9.52	9.31	9.40	792800
1999-11-02	9.42	9.78	9.38	9.38	1848400
1999-11-03	9.44	9.47	9.22	9.22	2296000
1999-11-04	9.26	9.28	9.17	9.19	1635200
1999-11-05	9.27	9.33	9.16	9.20	1002400
1999-11-08	9.14	9.38	9.03	9.32	510400
1999-11-09	9.38	9.38	8.97	9.09	694800
1999-11-10	8.94	9.27	8.91	9.25	1206400
1999-11-11	9.27	9.41	9.25	9.31	869600
1999-11-12	9.34	9.50	9.16	9.26	747200
1999-11-15	9.33	9.53	9.22	9.23	980400
1999-11-16	9.28	9.50	9.25	9.41	2245600
1999-11-17	9.41	9.42	8.91	9.02	2031200
1999-11-18	8.98	9.14	8.22	8.45	4624000
1999-11-19	8.36	9.19	8.34	9.11	10935600
1999-11-22	9.05	9.27	8.88	9.08	1217600
1999-11-23	8.95	9.11	8.94	9.00	766800
1999-11-24	9.06	9.06	8.73	8.84	850400
1999-11-26	8.77	8.84	8.73	8.75	332000
1999-11-29	8.72	9.41	8.72	8.80	963200
1999-11-30	8.91	9.03	8.80	8.98	745600
1999-12-01	9.03	9.20	8.95	9.20	478000
1999-12-02	9.20	9.28	8.86	9.22	611600
1999-12-03	9.22	9.41	9.13	9.22	502000
1999-12-06	9.25	9.25	8.95	9.00	790000
1999-12-07	8.97	9.13	8.91	9.06	579200
1999-12-08	9.09	9.13	8.55	8.56	2987200
1999-12-09	8.52	8.52	6.34	6.72	31292400
1999-12-10	6.25	6.27	5.31	5.83	36628800
1999-12-13	6.03	6.44	6.02	6.25	11516800
1999-12-14	6.38	6.48	6.25	6.28	9288000
1999-12-15	6.32	6.41	6.13	6.38	2446400
1999-12-16	6.27	6.53	6.27	6.47	3186000
1999-12-17	6.50	6.50	6.19	6.23	4731600
1999-12-20	6.25	6.31	5.63	5.88	4879600
1999-12-21	5.93	6.08	5.77	6.06	2766000
1999-12-22	6.09	6.13	5.94	6.05	1587200
1999-12-23	6.05	6.06	5.81	5.91	1118000
1999-12-27	5.91	5.91	5.63	5.77	3896000
1999-12-28	5.75	6.25	5.72	6.19	4021600
1999-12-29	6.25	6.63	6.22	6.45	4416800
1999-12-30	6.48	6.56	6.38	6.41	2102800
1999-12-31	6.38	6.69	6.25	6.52	992800
2000-01-03	6.55	6.78	6.34	6.69	2603600
2000-01-04	6.72	6.75	6.25	6.38	2580000
2000-01-05	6.47	6.47	6.25	6.28	1970400
2000-01-06	6.27	6.41	6.25	6.28	1035600
2000-01-07	6.36	6.50	6.28	6.42	1521200
2000-01-10	6.57	6.75	6.56	6.56	1814800
2000-01-11	6.61	6.66	6.38	6.38	3196400
2000-01-12	6.45	6.45	6.28	6.34	451200
2000-01-13	6.36	6.53	6.34	6.52	1320400
2000-01-14	6.56	6.59	6.25	6.50	609600
2000-01-18	6.53	6.55	6.25	6.42	1672800
2000-01-19	6.44	6.45	6.34	6.38	4051600
2000-01-20	6.36	6.45	6.33	6.45	4654400
2000-01-21	6.38	6.41	6.31	6.34	2832000
2000-01-24	6.34	6.39	6.09	6.09	3837200
2000-01-25	6.11	6.25	6.08	6.22	1888800
2000-01-26	6.25	6.28	6.16	6.23	2034800
2000-01-27	6.23	6.23	6.13	6.13	1291200
2000-01-28	6.13	6.19	6.03	6.09	1528800
2000-01-31	6.13	6.23	6.13	6.22	1695200
2000-02-01	6.27	6.30	6.20	6.25	3228800
2000-02-02	6.27	6.33	6.23	6.25	1342400
2000-02-03	6.29	6.36	6.25	6.30	897200
2000-02-04	6.30	6.34	6.28	6.30	407200
2000-02-07	6.33	6.42	6.25	6.42	1176000
2000-02-08	6.50	6.66	6.34	6.36	1878800
2000-02-09	6.38	6.39	6.22	6.22	2854000
2000-02-10	6.23	6.27	5.92	5.94	3324400
2000-02-11	5.96	6.03	5.77	5.78	1828000
2000-02-14	5.86	5.92	5.69	5.81	1011200
2000-02-15	5.80	5.83	5.50	5.72	1595600
2000-02-16	5.67	5.69	5.33	5.59	1736000
2000-02-17	5.61	5.95	5.53	5.86	1628400
2000-02-18	5.80	5.97	5.64	5.75	1815600
2000-02-22	5.86	5.86	5.39	5.67	2334000
2000-02-23	5.67	6.08	5.52	6.03	5758000
2000-02-24	6.14	6.33	5.73	5.88	3233600
2000-02-25	5.94	6.16	5.88	6.16	2104000
2000-02-28	6.13	6.16	5.89	5.98	1068800
2000-02-29	6.06	6.08	5.98	6.00	1358400
2000-03-01	6.09	6.36	6.03	6.30	1379600
2000-03-02	6.27	6.63	6.19	6.19	1554400
2000-03-03	6.19	6.28	6.16	6.25	408400
2000-03-06	6.24	7.00	6.24	6.89	1870800
2000-03-07	6.91	6.91	6.36	6.39	710800
2000-03-08	6.38	6.52	6.27	6.48	929200
2000-03-09	6.53	7.34	6.52	7.23	1520400
2000-03-10	7.13	7.31	6.63	6.86	1044800
2000-03-13	6.80	7.36	6.78	6.95	1041600
2000-03-14	7.03	7.06	6.67	6.94	670000
2000-03-15	7.03	7.55	6.94	7.53	3510800
2000-03-16	7.59	8.72	7.53	8.72	4972400
2000-03-17	8.56	8.69	8.31	8.41	3486400
2000-03-20	8.39	8.47	7.97	7.97	1888000
2000-03-21	7.97	8.59	7.97	8.50	2481600
2000-03-22	8.47	8.59	8.44	8.45	3347600
2000-03-23	8.50	8.52	8.34	8.36	2302400
2000-03-24	8.34	8.44	8.19	8.33	1643600
2000-03-27	8.28	8.34	8.09	8.22	879600
2000-03-28	8.19	8.28	8.16	8.19	816000
2000-03-29	8.19	8.34	8.13	8.29	758000
2000-03-30	8.19	8.31	8.17	8.25	1463200
2000-03-31	8.23	8.28	8.22	8.25	2240000
2000-04-03	8.24	8.31	8.11	8.27	1107600
2000-04-04	8.21	8.27	7.13	8.03	2708000
2000-04-05	7.95	8.03	7.73	7.78	1579600
2000-04-06	7.80	7.83	7.25	7.41	3119200
2000-04-07	7.39	7.58	7.30	7.48	3348400
2000-04-10	7.48	7.50	7.38	7.44	1786800
2000-04-11	7.39	7.44	6.57	7.06	2512400
2000-04-12	7.05	7.22	6.91	7.02	1806400
2000-04-13	6.94	6.98	6.63	6.94	2308400
2000-04-14	6.94	6.94	6.63	6.75	4328400
2000-04-17	6.73	7.31	6.73	7.16	728000
2000-04-18	7.13	7.48	7.09	7.28	454000
2000-04-19	7.38	7.75	7.20	7.27	1075200
2000-04-20	7.24	7.27	7.14	7.25	1321600
2000-04-24	7.16	7.18	6.77	7.13	1172400
2000-04-25	7.13	7.84	7.13	7.70	1443200
2000-04-26	7.47	7.47	6.16	6.70	4010000
2000-04-27	6.64	6.84	6.47	6.73	851200
2000-04-28	6.73	6.88	6.72	6.88	744400
2000-05-01	6.90	7.56	6.89	7.52	1757200
2000-05-02	7.86	8.08	6.69	6.70	2049600
2000-05-03	7.16	7.28	6.63	6.95	1508000
2000-05-04	7.06	7.09	6.38	6.41	2071600
2000-05-05	6.52	6.84	6.41	6.84	1518800
2000-05-08	6.92	7.00	6.31	6.45	1111600
2000-05-09	6.53	6.55	6.30	6.47	806400
2000-05-10	6.45	6.69	6.36	6.41	1451600
2000-05-11	6.44	6.78	6.44	6.66	1704800
2000-05-12	6.66	6.72	6.16	6.25	1960400
2000-05-15	6.41	6.97	6.34	6.64	2680400
2000-05-16	6.73	6.78	6.66	6.72	888800
2000-05-17	6.75	6.75	6.38	6.72	1040800
2000-05-18	6.69	6.69	6.41	6.45	456400
2000-05-19	6.44	6.53	6.30	6.36	485600
2000-05-22	6.40	6.44	6.11	6.28	1004000
2000-05-23	6.29	6.64	6.20	6.61	713200
2000-05-24	6.55	6.64	6.19	6.28	840800
2000-05-25	6.44	6.81	6.41	6.53	1699600
2000-05-26	6.55	6.59	6.38	6.44	1079200
2000-05-30	6.48	6.48	6.20	6.25	1682400
2000-05-31	6.28	6.31	6.19	6.27	1023200
2000-06-01	6.30	6.36	6.17	6.23	1875600
2000-06-02	6.30	6.36	6.25	6.31	889200
2000-06-05	6.23	6.28	6.16	6.22	1222400
2000-06-06	6.27	6.36	6.14	6.16	1205600
2000-06-07	6.23	6.23	5.84	6.02	1424800
2000-06-08	6.03	6.03	5.63	5.66	2165600
2000-06-09	5.81	5.83	5.53	5.61	1920400
2000-06-12	5.67	5.72	5.53	5.55	1059200
2000-06-13	4.98	5.47	4.75	5.41	7909600
2000-06-14	5.36	5.84	5.34	5.83	2592800
2000-06-15	5.80	5.80	5.66	5.75	2828400
2000-06-16	5.80	5.80	5.47	5.52	1906800
2000-06-19	5.56	5.67	5.48	5.53	889200
2000-06-20	5.59	5.59	5.48	5.50	1405600
2000-06-21	5.48	5.56	5.44	5.50	902800
2000-06-22	5.56	5.78	5.53	5.56	412400
2000-06-23	5.69	5.72	5.56	5.69	644400
2000-06-26	5.69	5.83	5.63	5.81	614400
2000-06-27	5.83	5.91	5.66	5.69	1568400
2000-06-28	5.77	5.95	5.72	5.94	2437200
2000-06-29	5.94	6.25	5.77	6.19	1050000
2000-06-30	6.22	6.27	5.94	6.13	1359600
2000-07-03	6.14	6.14	6.00	6.14	515200
2000-07-05	6.06	6.17	6.00	6.03	441600
2000-07-06	6.23	6.33	6.10	6.31	715600
2000-07-07	6.31	6.41	6.25	6.38	1122800
2000-07-10	6.39	6.41	6.13	6.16	358000
2000-07-11	6.24	6.28	6.14	6.16	2903200
2000-07-12	6.22	6.27	6.16	6.20	581200
2000-07-13	6.18	6.28	6.16	6.28	575600
2000-07-14	6.27	6.38	6.22	6.34	556800
2000-07-17	6.34	6.41	6.11	6.17	460400
2000-07-18	6.13	6.44	6.09	6.22	564400
2000-07-19	6.20	6.48	6.09	6.28	514800
2000-07-20	6.31	6.75	6.31	6.57	1202800
2000-07-21	6.55	6.58	6.16	6.27	468000
2000-07-24	6.30	6.38	6.16	6.17	399200
2000-07-25	6.25	6.36	6.23	6.33	640800
2000-07-26	6.38	6.38	6.16	6.25	1285600
2000-07-27	6.20	6.27	5.80	5.91	898400
2000-07-28	5.91	6.11	5.75	5.91	865600
2000-07-31	5.92	6.19	5.91	5.95	701200
2000-08-01	5.95	6.03	5.70	5.75	2226800
2000-08-02	5.77	5.84	5.72	5.73	1572400
2000-08-03	5.77	5.77	5.56	5.70	762000
2000-08-04	5.70	5.77	5.67	5.77	1543200
2000-08-07	5.78	5.80	5.70	5.77	814400
2000-08-08	5.77	5.77	5.56	5.58	2796000
2000-08-09	5.64	5.64	5.44	5.50	784400
2000-08-10	5.53	5.56	5.31	5.47	1156800
2000-08-11	5.50	5.53	5.47	5.47	511200
2000-08-14	5.59	5.59	5.44	5.44	1356400
2000-08-15	5.45	5.58	5.28	5.36	854400
2000-08-16	5.53	5.66	5.34	5.63	1559600
2000-08-17	5.58	5.70	5.45	5.55	2840400
2000-08-18	5.61	5.66	5.39	5.39	522000
2000-08-21	5.47	5.63	5.44	5.63	7802400
2000-08-22	5.63	5.91	5.61	5.78	1426000
2000-08-23	5.80	5.80	5.47	5.73	660400
2000-08-24	5.80	5.80	5.66	5.73	582400
2000-08-25	5.75	5.75	5.63	5.66	274800
2000-08-28	5.69	5.80	5.64	5.70	1089200
2000-08-29	5.72	5.80	5.70	5.77	1682800
2000-08-30	5.72	5.75	5.52	5.61	1237200
2000-08-31	5.58	5.78	5.58	5.66	786800
2000-09-01	5.64	5.78	5.63	5.66	1353200
2000-09-05	5.66	5.77	5.66	5.69	2912400
2000-09-06	5.70	5.78	5.63	5.63	8324800
2000-09-07	5.43	5.67	5.34	5.55	3074400
2000-09-08	5.52	5.56	5.19	5.20	4922400
2000-09-11	5.25	5.32	5.17	5.31	1534000
2000-09-12	5.31	5.31	5.23	5.28	683200
2000-09-13	5.31	5.47	5.28	5.42	2040000
2000-09-14	5.41	5.91	5.38	5.77	2728800
2000-09-15	5.63	5.77	5.50	5.55	2663200
2000-09-18	5.61	5.91	5.58	5.63	1070800
2000-09-19	5.48	5.81	5.41	5.67	4469600
2000-09-20	5.72	5.91	5.70	5.86	4638800
2000-09-21	5.88	5.89	5.53	5.66	3904400
2000-09-22	5.61	5.75	5.58	5.73	1765600
2000-09-25	5.77	5.91	5.75	5.86	1371600
2000-09-26	5.86	5.97	5.83	5.86	994000
2000-09-27	5.88	6.02	5.84	5.97	768800
2000-09-28	5.96	6.25	5.94	6.22	809600
2000-09-29	6.16	6.31	6.11	6.27	2224400
2000-10-02	6.28	6.28	6.02	6.11	1499200
2000-10-03	6.11	6.14	5.72	5.88	1895200
2000-10-04	5.88	6.17	5.56	6.02	1567200
2000-10-05	6.00	6.27	5.94	6.25	724400
2000-10-06	6.16	6.34	5.98	6.09	1064800
2000-10-09	6.14	6.47	6.13	6.31	984000
2000-10-10	6.30	6.59	6.13	6.31	1618000
2000-10-11	6.30	6.39	5.95	6.03	1468800
2000-10-12	6.05	6.05	5.72	5.75	1704000
2000-10-13	5.72	6.27	5.69	6.14	1258800
2000-10-16	6.11	6.25	6.06	6.17	741200
2000-10-17	6.25	6.25	6.06	6.14	743200
2000-10-18	6.13	6.19	5.84	6.09	684800
2000-10-19	6.25	6.34	6.13	6.28	361600
2000-10-20	6.31	6.88	6.23	6.66	1626000
2000-10-23	6.66	6.75	6.50	6.52	444000
2000-10-24	6.50	6.53	6.38	6.44	676800
2000-10-25	6.38	6.50	5.92	5.94	1225200
2000-10-26	5.98	6.25	5.88	6.20	906800
2000-10-27	6.16	6.19	6.00	6.06	718000
2000-10-30	6.03	6.31	5.97	6.19	1076400
2000-10-31	6.25	6.41	6.20	6.28	916400
2000-11-01	6.28	6.39	6.19	6.28	428000
2000-11-02	6.28	6.41	6.28	6.39	746000
2000-11-03	6.41	6.41	6.27	6.30	351200
2000-11-06	6.30	6.30	6.05	6.14	439600
2000-11-07	6.13	6.31	5.95	6.11	656800
2000-11-08	6.13	6.34	6.00	6.16	304000
2000-11-09	6.16	6.25	5.88	5.97	1036400
2000-11-10	6.00	6.00	5.75	5.92	1000400
2000-11-13	5.81	6.16	5.80	6.06	826000
2000-11-14	6.06	6.16	6.00	6.02	190800
2000-11-15	6.09	6.09	5.88	5.92	459600
2000-11-16	5.90	6.31	5.89	6.17	1139600
2000-11-17	6.22	6.34	6.20	6.22	794000
2000-11-20	6.25	6.28	6.00	6.16	272800
2000-11-21	6.16	6.17	5.91	6.06	1638800
2000-11-22	6.05	6.14	5.92	6.13	499200
2000-11-24	6.14	6.17	6.06	6.11	137200
2000-11-27	6.12	6.27	6.11	6.22	586400
2000-11-28	6.25	6.34	6.25	6.34	977200
2000-11-29	6.31	6.44	6.23	6.38	706800
2000-11-30	6.38	6.70	6.34	6.64	932400
2000-12-01	6.67	6.94	6.44	6.53	1557600
2000-12-04	6.45	6.49	6.41	6.42	510400
2000-12-05	6.41	6.72	6.41	6.70	1125200
2000-12-06	6.68	6.75	6.20	6.27	818400
2000-12-07	6.23	6.34	6.22	6.28	804800
2000-12-08	6.34	6.56	6.23	6.27	692800
2000-12-11	6.27	6.84	6.22	6.84	1466800
2000-12-12	6.80	6.83	6.61	6.70	591200
2000-12-13	5.17	5.66	5.16	5.47	14446400
2000-12-14	5.47	5.48	5.09	5.13	3410400
2000-12-15	5.03	5.05	4.83	4.92	6706800
2000-12-18	4.91	5.02	4.83	4.95	2300400
2000-12-19	4.95	5.03	4.86	4.91	1857600
2000-12-20	4.84	5.00	4.81	4.98	1763200
2000-12-21	4.94	5.17	4.94	5.14	1828800
2000-12-22	5.13	5.53	5.09	5.52	1334000
2000-12-26	5.41	5.43	5.09	5.14	942000
2000-12-27	5.10	5.66	5.00	5.39	836400
2000-12-28	5.33	5.56	5.23	5.41	526000
2000-12-29	5.40	5.58	5.31	5.56	1486800
2001-01-02	5.58	5.58	5.22	5.22	671200
2001-01-03	4.99	5.30	4.75	5.27	1980000
2001-01-04	5.28	5.52	5.22	5.28	1144000
2001-01-05	5.32	5.47	5.25	5.39	1408000
2001-01-08	5.36	5.44	5.34	5.41	570800
2001-01-09	5.39	5.45	5.27	5.28	573600
2001-01-10	5.34	5.52	5.23	5.50	626800
2001-01-11	5.47	5.72	5.47	5.50	818400
2001-01-12	5.63	5.73	5.50	5.66	619200
2001-01-16	5.70	5.97	5.69	5.86	385200
2001-01-17	5.81	5.98	5.81	5.89	569600
2001-01-18	5.88	6.00	5.80	5.92	813200
2001-01-19	5.94	6.06	5.88	5.98	332800
2001-01-22	5.93	6.09	5.91	5.91	613200
2001-01-23	5.92	6.00	5.61	5.88	1115600
2001-01-24	5.77	5.88	5.64	5.81	364000
2001-01-25	5.69	5.77	5.66	5.70	245600
2001-01-26	5.66	5.94	5.66	5.91	602800
2001-01-29	5.93	6.22	5.89	6.14	976400
2001-01-30	6.19	6.19	6.03	6.16	564800
2001-01-31	6.06	6.14	5.91	5.97	461600
2001-02-01	5.91	5.98	5.67	5.89	530400
2001-02-02	5.89	5.98	5.73	5.73	144400
2001-02-05	5.73	6.13	5.72	6.08	183200
2001-02-06	5.97	6.30	5.73	6.08	563200
2001-02-07	6.08	6.27	6.06	6.09	337200
2001-02-08	5.69	6.19	5.53	5.98	1389600
2001-02-09	5.98	6.06	5.95	6.02	346000
2001-02-12	6.02	6.09	5.94	5.98	1654400
2001-02-13	6.00	6.16	5.97	6.16	615200
2001-02-14	6.13	6.14	5.75	5.80	1082800
2001-02-15	5.77	5.94	5.70	5.88	1172400
2001-02-16	5.88	5.97	5.63	5.64	560000
2001-02-20	5.70	6.02	5.69	5.95	686000
2001-02-21	6.00	6.02	5.86	5.98	906800
2001-02-22	5.94	6.01	5.70	5.81	692800
2001-02-23	5.81	5.86	5.75	5.77	615200
2001-02-26	5.79	6.02	5.64	6.02	612800
2001-02-27	5.94	5.98	5.59	5.67	400800
2001-02-28	5.57	6.03	5.53	5.97	1514400
2001-03-01	5.91	5.91	5.84	5.88	518000
2001-03-02	5.88	5.98	5.86	5.88	312800
2001-03-05	5.87	5.93	5.86	5.91	323600
2001-03-06	5.95	5.98	5.81	5.89	1383200
2001-03-07	5.93	5.94	5.81	5.88	348400
2001-03-08	5.88	5.91	5.78	5.84	602000
2001-03-09	5.78	5.89	5.77	5.84	499600
2001-03-12	5.84	5.84	5.66	5.67	344400
2001-03-13	5.70	5.89	5.70	5.88	1122000
2001-03-14	5.80	5.92	5.59	5.73	1057600
2001-03-15	5.78	5.78	5.69	5.72	561600
2001-03-16	5.77	5.77	5.53	5.59	666400
2001-03-19	5.63	5.88	5.56	5.69	540400
2001-03-20	5.75	5.97	5.63	5.63	745600
2001-03-21	5.63	5.63	5.44	5.44	686400
2001-03-22	5.53	5.53	5.31	5.47	1628800
2001-03-23	5.44	5.69	5.44	5.67	215200
2001-03-26	5.59	5.81	5.55	5.63	290800
2001-03-27	5.67	5.88	5.66	5.88	224800
2001-03-28	5.79	5.80	5.61	5.61	242400
2001-03-29	5.63	5.91	5.63	5.88	367200
2001-03-30	5.82	6.03	5.73	5.95	522000
2001-04-02	5.88	6.00	5.81	5.84	357600
2001-04-03	5.83	5.86	5.64	5.66	588000
2001-04-04	5.65	5.92	5.65	5.88	1036800
2001-04-05	5.88	6.25	5.88	6.16	971200
2001-04-06	6.14	6.19	5.92	5.98	1100400
2001-04-09	5.94	6.04	5.88	5.94	285200
2001-04-10	5.95	6.04	5.91	6.02	240000
2001-04-11	5.99	6.02	5.84	5.84	278400
2001-04-12	5.91	5.91	5.79	5.88	319200
2001-04-16	5.88	6.66	5.88	6.31	4534000
2001-04-17	6.20	6.41	6.15	6.25	1041600
2001-04-18	6.30	6.39	6.24	6.35	988800
2001-04-19	6.35	6.46	6.13	6.37	1049200
2001-04-20	6.35	6.53	6.35	6.52	866800
2001-04-23	6.50	6.54	6.44	6.51	690000
2001-04-24	6.46	6.54	6.45	6.53	768000
2001-04-25	6.52	6.69	6.52	6.69	646800
2001-04-26	6.61	6.73	6.61	6.69	1276400
2001-04-27	6.67	6.75	6.66	6.70	744800
2001-04-30	6.72	7.01	6.72	6.98	947600
2001-05-01	6.96	7.16	6.71	7.14	707600
2001-05-02	7.17	7.41	6.53	7.33	2213200
2001-05-03	7.23	7.23	6.70	6.88	784400
2001-05-04	6.88	7.01	6.84	6.96	437200
2001-05-07	6.94	7.03	6.90	6.98	633200
2001-05-08	6.98	7.03	6.96	7.02	974400
2001-05-09	6.99	7.05	6.99	7.03	694000
2001-05-10	7.05	7.05	6.93	6.94	611200
2001-05-11	6.94	7.05	6.94	7.00	1692400
2001-05-14	6.94	7.00	6.71	7.00	1144400
2001-05-15	6.98	7.04	6.95	7.01	1280000
2001-05-16	7.02	7.04	6.99	7.01	1379200
2001-05-17	7.00	7.11	6.98	7.08	1458800
2001-05-18	7.08	7.10	7.00	7.08	552400
2001-05-21	7.09	7.25	7.09	7.22	781600
2001-05-22	7.18	7.40	7.18	7.28	1040000
2001-05-23	7.30	7.40	7.23	7.31	3990400
2001-05-24	7.31	7.35	7.10	7.12	865200
2001-05-25	7.18	7.31	7.13	7.23	326400
2001-05-29	7.21	7.28	6.74	6.99	2792400
2001-05-30	7.00	7.01	6.72	6.83	1044000
2001-05-31	6.85	6.85	6.37	6.39	2721600
2001-06-01	6.45	6.52	6.30	6.39	1290400
2001-06-04	6.39	6.44	6.28	6.35	1016800
2001-06-05	6.33	6.39	6.02	6.26	1561200
2001-06-06	6.24	6.30	6.07	6.20	888000
2001-06-07	6.19	6.25	6.16	6.24	852400
2001-06-08	6.33	6.34	6.20	6.25	935600
2001-06-11	6.30	6.33	6.22	6.31	722000
2001-06-12	6.28	6.44	6.28	6.40	737600
2001-06-13	6.43	6.62	6.40	6.40	1790400
2001-06-14	6.46	6.46	6.29	6.31	641600
2001-06-15	6.28	6.30	6.25	6.27	749200
2001-06-18	6.28	6.28	6.15	6.19	551200
2001-06-19	6.26	6.30	6.15	6.18	318400
2001-06-20	6.25	6.26	6.16	6.20	449200
2001-06-21	6.16	6.18	6.04	6.05	936800
2001-06-22	6.15	6.21	6.10	6.14	349200
2001-06-25	6.08	6.19	6.05	6.19	752400
2001-06-26	6.19	6.19	6.05	6.06	1324800
2001-06-27	6.05	6.11	6.04	6.06	837200
2001-06-28	6.08	6.23	6.05	6.18	425600
2001-06-29	6.17	6.39	6.17	6.34	508800
2001-07-02	6.24	6.33	6.16	6.30	599600
2001-07-03	6.25	6.26	6.18	6.22	644400
2001-07-05	6.18	6.25	6.18	6.19	879200
2001-07-06	6.20	6.20	6.03	6.03	488800
2001-07-09	6.10	6.10	6.02	6.04	184400
2001-07-10	6.04	6.11	5.88	5.95	573600
2001-07-11	5.93	6.09	5.86	5.97	186800
2001-07-12	5.88	6.07	5.88	5.95	349600
2001-07-13	6.11	6.32	6.05	6.08	2724800
2001-07-16	6.09	6.24	6.08	6.20	376400
2001-07-17	6.16	6.31	6.14	6.26	598800
2001-07-18	6.26	6.31	6.17	6.20	262800
2001-07-19	6.26	6.26	6.09	6.13	575600
2001-07-20	6.13	6.21	6.09	6.21	1308000
2001-07-23	6.21	6.28	6.17	6.26	710800
2001-07-24	6.26	6.31	6.24	6.26	835200
2001-07-25	6.30	6.30	5.90	6.15	1335200
2001-07-26	6.16	6.16	6.02	6.09	998400
2001-07-27	6.08	6.09	5.95	6.00	851600
2001-07-30	5.77	6.25	5.70	6.19	1800400
2001-07-31	6.20	6.20	6.02	6.05	470000
2001-08-01	6.05	6.31	6.04	6.22	995600
2001-08-02	6.18	6.28	6.18	6.22	1343600
2001-08-03	6.24	6.29	6.18	6.23	574800
2001-08-06	6.21	6.26	6.15	6.26	784000
2001-08-07	6.13	6.16	6.08	6.08	858000
2001-08-08	6.05	6.12	6.04	6.10	634000
2001-08-09	6.09	6.21	6.09	6.21	333200
2001-08-10	6.20	6.30	6.11	6.14	440000
2001-08-13	6.12	6.35	6.12	6.13	768800
2001-08-14	6.17	6.31	6.14	6.21	453200
2001-08-15	6.29	6.29	6.10	6.13	921600
2001-08-16	6.10	6.35	6.04	6.26	866800
2001-08-17	6.15	6.31	6.15	6.25	464800
2001-08-20	6.25	6.36	6.15	6.34	316800
2001-08-21	6.19	6.35	6.19	6.34	418000
2001-08-22	6.30	6.42	6.30	6.41	1156800
2001-08-23	6.33	6.48	6.32	6.42	1661200
2001-08-24	6.37	6.46	6.37	6.40	771600
2001-08-27	6.36	6.40	6.33	6.38	262000
2001-08-28	6.42	6.43	6.36	6.39	293200
2001-08-29	6.34	6.38	6.25	6.31	256400
2001-08-30	6.27	6.40	6.27	6.31	776400
2001-08-31	6.30	6.36	6.29	6.31	476400
2001-09-04	6.36	6.54	6.25	6.44	1376400
2001-09-05	6.48	6.57	6.43	6.50	524400
2001-09-06	6.50	6.50	6.35	6.43	849600
2001-09-07	6.36	6.37	6.32	6.32	655600
2001-09-10	6.25	6.26	6.20	6.25	474400
2001-09-17	6.19	6.25	5.89	5.95	4103600
2001-09-18	6.00	6.51	6.00	6.46	2101200
2001-09-19	6.41	6.49	6.18	6.33	764000
2001-09-20	6.28	6.37	6.09	6.13	782400
2001-09-21	6.08	6.20	6.00	6.15	2667200
2001-09-24	6.11	6.49	6.11	6.36	734400
2001-09-25	6.31	6.55	6.31	6.34	1206400
2001-09-26	6.34	6.38	6.25	6.29	703600
2001-09-27	6.36	6.36	6.01	6.16	549600
2001-09-28	6.12	6.51	6.12	6.51	2210000
2001-10-01	6.50	6.60	6.26	6.31	582800
2001-10-02	6.28	6.66	6.28	6.62	1581200
2001-10-03	6.61	7.09	6.59	6.99	3161600
2001-10-04	6.95	6.99	6.90	6.96	1997200
2001-10-05	6.89	7.13	6.89	7.13	1210400
2001-10-08	7.13	7.21	6.76	6.90	477600
2001-10-09	6.93	6.93	6.75	6.80	350000
2001-10-10	6.78	7.04	6.78	6.98	1975600
2001-10-11	6.99	7.24	6.96	7.18	2113200
2001-10-12	7.20	7.28	7.04	7.11	927200
2001-10-15	7.08	7.17	7.04	7.08	734000
2001-10-16	7.11	7.15	6.98	7.05	534000
2001-10-17	7.05	7.09	6.87	6.94	1816000
2001-10-18	6.90	7.03	6.86	6.94	1308800
2001-10-19	6.95	7.01	6.92	6.97	2390400
2001-10-22	6.93	7.03	6.93	7.01	1357600
2001-10-23	7.02	7.03	6.91	6.99	1672800
2001-10-24	7.00	7.00	6.90	6.92	182400
2001-10-25	6.89	7.02	6.79	7.02	490000
2001-10-26	7.00	7.02	6.94	6.95	788400
2001-10-29	7.00	7.02	6.86	6.92	903200
2001-10-30	6.87	7.16	6.86	7.13	1353200
2001-10-31	7.10	7.14	6.62	6.97	1655200
2001-11-01	6.89	7.07	6.87	7.00	1491200
2001-11-02	6.90	7.13	6.84	6.96	403200
2001-11-05	6.96	7.09	6.96	7.05	1218400
2001-11-06	6.94	6.94	6.64	6.90	1312000
2001-11-07	6.86	7.10	6.85	6.95	804000
2001-11-08	7.01	7.02	6.71	6.75	607200
2001-11-09	6.78	6.83	6.74	6.76	473200
2001-11-12	6.78	6.97	6.66	6.90	667600
2001-11-13	6.80	6.97	6.79	6.92	551600
2001-11-14	6.90	7.00	6.82	6.86	789600
2001-11-15	6.87	6.89	6.74	6.74	1094800
2001-11-16	6.75	6.78	6.61	6.63	752800
2001-11-19	6.64	6.70	6.10	6.16	2014800
2001-11-20	6.19	6.39	6.19	6.32	2400400
2001-11-21	6.24	6.31	6.20	6.30	1164000
2001-11-23	6.25	6.31	6.21	6.26	522800
2001-11-26	6.28	6.33	6.26	6.30	2992800
2001-11-27	6.28	6.29	6.23	6.25	1648400
2001-11-28	6.23	6.28	6.23	6.25	996800
2001-11-29	6.25	6.33	6.25	6.30	2421600
2001-11-30	6.48	6.49	6.30	6.46	1600800
2001-12-03	6.40	6.50	6.40	6.45	1818400
2001-12-04	6.44	6.54	6.44	6.49	2648800
2001-12-05	6.51	6.67	6.49	6.51	739600
2001-12-06	6.50	6.62	6.50	6.58	412800
2001-12-07	6.53	6.62	6.49	6.60	436000
2001-12-10	6.56	6.67	6.54	6.60	462000
2001-12-11	6.55	6.71	6.55	6.60	636000
2001-12-12	6.52	6.65	6.46	6.56	1242400
2001-12-13	6.51	6.73	6.50	6.61	953200
2001-12-14	6.58	6.66	6.54	6.58	1150400
2001-12-17	6.54	6.75	6.54	6.70	451600
2001-12-18	6.73	6.81	6.63	6.75	507600
2001-12-19	6.80	6.80	6.62	6.62	482800
2001-12-20	6.68	6.72	6.55	6.56	593600
2001-12-21	6.55	6.90	6.49	6.88	2583200
2001-12-24	6.88	6.93	6.79	6.86	537200
2001-12-26	6.94	7.08	6.85	7.02	1448000
2001-12-27	7.01	7.09	6.98	7.08	363600
2001-12-28	7.05	7.11	7.00	7.08	415600
2001-12-31	7.09	7.09	6.85	6.87	643200
2002-01-02	6.87	6.95	6.72	6.79	1404800
2002-01-03	6.75	7.06	6.75	7.04	1266400
2002-01-04	7.00	7.04	6.95	7.03	795200
2002-01-07	7.00	7.04	6.94	6.99	582800
2002-01-08	7.00	7.09	6.96	7.09	497200
2002-01-09	7.04	7.13	6.99	7.05	893600
2002-01-10	7.08	7.15	7.03	7.12	1000000
2002-01-11	7.07	7.13	7.00	7.04	932800
2002-01-14	7.07	7.11	6.81	6.85	1392800
2002-01-15	6.82	7.00	6.78	6.97	1320800
2002-01-16	6.94	6.99	6.84	6.86	498800
2002-01-17	6.91	6.95	6.84	6.90	1398400
2002-01-18	6.84	6.97	6.84	6.88	273600
2002-01-22	6.91	6.96	6.86	6.86	230800
2002-01-23	6.86	6.96	6.83	6.96	476000
2002-01-24	6.93	7.12	6.93	7.08	624800
2002-01-25	7.07	7.13	7.05	7.09	1263600
2002-01-28	7.06	7.14	6.98	7.13	373200
2002-01-29	7.13	7.13	7.04	7.04	560400
2002-01-30	7.04	7.08	6.95	7.08	630800
2002-01-31	7.02	7.11	7.02	7.09	285200
2002-02-01	7.03	7.12	6.86	6.91	305200
2002-02-04	6.90	7.12	6.90	7.11	1644000
2002-02-05	7.11	7.17	7.01	7.02	403200
2002-02-06	7.03	7.04	6.53	6.60	1580000
2002-02-07	6.59	6.60	6.43	6.48	1445600
2002-02-08	6.50	6.60	6.48	6.55	535200
2002-02-11	6.50	6.60	6.50	6.57	637600
2002-02-12	6.56	6.61	6.46	6.51	1184000
2002-02-13	6.46	6.61	6.46	6.56	361200
2002-02-14	6.58	6.58	6.30	6.31	644400
2002-02-15	6.31	6.38	6.19	6.20	755200
2002-02-19	6.21	6.23	6.01	6.05	1354000
2002-02-20	6.09	6.21	6.03	6.21	770800
2002-02-21	6.20	6.21	6.06	6.06	946000
2002-02-22	6.13	6.18	6.04	6.14	1039600
2002-02-25	6.17	6.22	5.98	5.98	744800
2002-02-26	5.96	6.04	5.85	5.86	1650000
2002-02-27	5.88	6.66	5.84	6.54	5196400
2002-02-28	6.50	6.60	6.41	6.48	1800000
2002-03-01	6.49	6.57	6.44	6.51	632800
2002-03-04	6.49	6.62	6.44	6.46	1211600
2002-03-05	6.44	6.52	6.36	6.47	500000
2002-03-06	6.44	6.75	6.31	6.68	1325600
2002-03-07	6.75	6.77	6.63	6.70	623200
2002-03-08	6.74	6.84	6.71	6.82	686400
2002-03-11	6.83	6.84	6.57	6.64	556400
2002-03-12	6.63	6.70	6.54	6.64	702000
2002-03-13	6.68	6.82	6.60	6.74	1186000
2002-03-14	6.74	6.85	6.74	6.84	787200
2002-03-15	6.83	6.89	6.74	6.88	425600
2002-03-18	6.81	6.90	6.72	6.86	572000
2002-03-19	6.88	6.99	6.85	6.97	536800
2002-03-20	6.90	6.99	6.85	6.93	214000
2002-03-21	6.88	7.03	6.72	7.03	626000
2002-03-22	7.03	7.06	6.80	6.87	483600
2002-03-25	6.90	6.96	6.81	6.87	486000
2002-03-26	6.85	6.96	6.84	6.91	694000
2002-03-27	6.90	7.09	6.88	7.05	524000
2002-03-28	7.06	7.06	6.95	6.97	795600
2002-04-01	7.01	7.04	6.93	6.97	571600
2002-04-02	7.03	7.03	6.94	6.98	301200
2002-04-03	6.97	7.00	6.92	6.97	687600
2002-04-04	6.95	7.01	6.94	7.00	1288000
2002-04-05	7.02	7.22	7.02	7.17	1295600
2002-04-08	7.18	7.29	7.15	7.27	1273200
2002-04-09	7.29	7.36	7.24	7.30	1644000
2002-04-10	7.35	7.38	7.17	7.31	1810400
2002-04-11	7.24	7.35	7.23	7.33	1518400
2002-04-12	7.33	7.50	7.30	7.49	594800
2002-04-15	7.50	7.50	7.42	7.46	1478400
2002-04-16	7.44	7.50	7.44	7.49	1409200
2002-04-17	7.49	7.56	7.45	7.46	582000
2002-04-18	7.46	7.52	7.46	7.50	758800
2002-04-19	7.51	7.57	7.47	7.50	837200
2002-04-22	7.48	7.57	7.48	7.49	2278800
2002-04-23	7.51	7.68	7.48	7.64	1123600
2002-04-24	7.63	7.78	7.60	7.66	1332000
2002-04-25	7.65	7.75	7.62	7.66	808400
2002-04-26	7.63	7.67	7.50	7.51	417600
2002-04-29	7.57	7.62	7.51	7.53	342400
2002-04-30	7.59	7.78	7.55	7.78	860800
2002-05-01	7.79	7.92	7.52	7.64	1108000
2002-05-02	7.55	7.85	7.55	7.76	1118800
2002-05-03	7.79	8.10	7.79	8.02	2814000
2002-05-06	7.99	8.25	7.95	8.05	1356400
2002-05-07	7.97	8.26	7.94	8.12	1373600
2002-05-08	8.08	8.25	7.99	8.17	1753600
2002-05-09	8.23	8.28	8.10	8.11	874800
2002-05-10	8.12	8.17	7.86	8.10	690800
2002-05-13	8.06	8.08	7.94	8.04	352400
2002-05-14	8.01	8.43	8.01	8.36	1592400
2002-05-15	8.28	8.44	8.27	8.39	1050000
2002-05-16	8.37	8.38	8.17	8.20	601600
2002-05-17	8.21	8.30	8.18	8.28	1523600
2002-05-20	8.26	8.40	8.19	8.27	519200
2002-05-21	8.27	8.32	8.20	8.25	540000
2002-05-22	8.20	8.28	8.19	8.19	486000
2002-05-23	8.19	8.46	8.19	8.44	674400
2002-05-24	8.38	8.48	8.28	8.33	415600
2002-05-28	8.42	8.42	8.26	8.29	452800
2002-05-29	8.29	8.41	8.25	8.25	682000
2002-05-30	8.26	8.38	8.25	8.33	514800
2002-05-31	8.33	8.54	8.29	8.48	770800
2002-06-03	8.50	8.54	8.32	8.33	635200
2002-06-04	8.42	8.43	8.21	8.23	997200
2002-06-05	8.25	8.25	8.00	8.21	2082800
2002-06-06	8.16	8.19	8.05	8.05	1740000
2002-06-07	8.16	8.34	7.96	8.32	925600
2002-06-10	8.30	8.58	8.25	8.50	1368800
2002-06-11	8.55	8.55	8.22	8.29	510800
2002-06-12	8.34	8.49	8.24	8.48	474400
2002-06-13	8.45	8.45	8.25	8.25	308800
2002-06-14	8.24	8.37	8.10	8.29	633200
2002-06-17	8.33	8.49	8.32	8.44	460400
2002-06-18	8.47	8.68	8.38	8.68	662000
2002-06-19	8.68	8.80	8.38	8.40	872800
2002-06-20	8.35	8.55	8.28	8.44	712000
2002-06-21	8.40	8.54	8.38	8.41	1110000
2002-06-24	8.47	8.61	8.36	8.49	635600
2002-06-25	8.49	8.61	8.28	8.31	737200
2002-06-26	8.28	8.29	8.05	8.24	1214400
2002-06-27	8.17	8.71	8.13	8.55	1282800
2002-06-28	8.80	8.80	8.35	8.35	1534000
2002-07-01	8.46	8.50	8.22	8.26	835200
2002-07-02	8.25	8.25	8.07	8.08	786800
2002-07-03	8.07	8.10	7.73	7.83	1353200
2002-07-05	7.86	8.13	7.83	7.97	326400
2002-07-08	7.92	8.06	7.81	7.84	917600
2002-07-09	7.85	7.99	7.61	7.63	534000
2002-07-10	7.71	7.79	7.64	7.69	1522800
2002-07-11	7.73	7.73	7.47	7.57	988800
2002-07-12	7.56	7.64	7.50	7.50	396000
2002-07-15	7.50	7.61	7.28	7.56	986000
2002-07-16	7.56	7.57	7.33	7.50	676000
2002-07-17	7.55	7.74	7.48	7.59	804000
2002-07-18	7.56	7.70	7.45	7.45	748000
2002-07-19	7.38	7.44	7.13	7.15	1021600
2002-07-22	7.14	7.34	6.96	6.97	1249600
2002-07-23	7.00	7.20	6.95	6.98	968000
2002-07-24	6.95	7.67	6.95	7.51	1161600
2002-07-25	7.50	7.84	7.39	7.62	808800
2002-07-26	7.60	7.76	7.53	7.75	412800
2002-07-29	7.76	7.99	7.76	7.88	524800
2002-07-30	7.95	7.95	7.60	7.80	594800
2002-07-31	7.80	8.04	7.73	7.89	489600
2002-08-01	7.94	7.97	7.72	7.78	640000
2002-08-02	7.76	7.77	7.38	7.48	996800
2002-08-05	7.47	7.78	7.47	7.50	645600
2002-08-06	7.50	7.71	7.47	7.71	1551200
2002-08-07	7.71	7.85	7.41	7.68	856400
2002-08-08	7.61	7.75	7.49	7.53	1249600
2002-08-09	7.54	7.68	7.51	7.61	663200
2002-08-12	7.61	7.80	7.50	7.69	1273200
2002-08-13	7.73	7.73	7.29	7.29	934000
2002-08-14	7.30	7.49	7.30	7.48	970000
2002-08-15	7.50	7.65	7.48	7.61	832800
2002-08-16	7.58	7.63	7.51	7.63	337600
2002-08-19	7.56	8.09	7.54	8.07	1120400
2002-08-20	7.97	8.10	7.85	7.93	526400
2002-08-21	7.91	8.10	7.88	8.01	394400
2002-08-22	8.01	8.01	7.82	7.91	485200
2002-08-23	7.86	7.96	7.77	7.77	310000
2002-08-26	7.77	7.90	7.60	7.90	381600
2002-08-27	7.90	8.03	7.78	7.79	721600
2002-08-28	7.79	7.80	7.63	7.64	486400
2002-08-29	7.63	7.79	7.51	7.74	575600
2002-08-30	7.77	7.79	7.56	7.56	640400
2002-09-03	7.49	7.59	7.34	7.39	498800
2002-09-04	7.40	7.40	6.84	7.18	4139200
2002-09-05	7.12	7.19	7.07	7.09	582000
2002-09-06	7.23	7.25	7.09	7.24	358800
2002-09-09	7.25	7.34	7.15	7.32	678000
2002-09-10	7.33	7.33	7.13	7.28	1262800
2002-09-11	7.29	7.33	7.13	7.24	817600
2002-09-12	7.23	7.23	6.99	7.02	905200
2002-09-13	7.05	7.15	6.91	7.07	656000
2002-09-16	7.13	7.20	7.01	7.02	750400
2002-09-17	7.05	7.06	6.90	6.90	1066800
2002-09-18	6.90	7.06	6.85	6.93	1944400
2002-09-19	6.92	7.07	6.90	6.90	519600
2002-09-20	7.01	7.01	6.90	6.91	958000
2002-09-23	6.91	6.93	6.84	6.84	739600
2002-09-24	6.84	6.88	6.77	6.85	920800
2002-09-25	6.84	7.24	6.84	7.22	1538800
2002-09-26	7.20	7.52	7.18	7.52	1116000
2002-09-27	7.51	7.52	7.40	7.41	654800
2002-09-30	7.41	7.41	7.03	7.28	1130400
2002-10-01	7.25	7.57	7.25	7.52	1006800
2002-10-02	7.53	7.84	7.41	7.50	1236000
2002-10-03	7.48	7.69	7.48	7.56	843600
2002-10-04	7.55	7.56	7.38	7.51	969600
2002-10-07	7.50	7.50	7.24	7.26	628000
2002-10-08	7.26	7.52	7.26	7.48	696000
2002-10-09	7.38	7.44	7.05	7.44	1622800
2002-10-10	7.36	7.36	7.08	7.25	1309200
2002-10-11	7.27	7.42	7.18	7.22	1293600
2002-10-14	7.22	7.30	7.15	7.23	839200
2002-10-15	7.26	7.56	7.26	7.55	958400
2002-10-16	7.47	7.50	7.29	7.35	1028000
2002-10-17	7.37	7.43	7.16	7.36	394400
2002-10-18	7.36	7.49	7.25	7.39	334800
2002-10-21	7.43	7.61	7.29	7.58	249200
2002-10-22	7.58	7.73	7.47	7.55	562800
2002-10-23	7.51	7.66	7.49	7.65	270400
2002-10-24	7.67	7.80	7.57	7.57	510000
2002-10-25	7.55	7.68	7.53	7.68	294800
2002-10-28	7.66	7.69	7.43	7.45	387200
2002-10-29	7.44	7.56	7.30	7.51	485200
2002-10-30	7.48	7.48	7.02	7.23	1249200
2002-10-31	7.06	7.11	6.44	6.51	5500400
2002-11-01	6.54	6.60	6.06	6.12	3512800
2002-11-04	6.19	6.36	6.17	6.28	1933200
2002-11-05	6.30	6.42	6.25	6.38	534000
2002-11-06	6.40	6.63	6.39	6.60	1474400
2002-11-07	6.61	6.61	6.50	6.56	783600
2002-11-08	6.56	6.64	6.52	6.58	899600
2002-11-11	6.56	6.60	6.43	6.43	1006000
2002-11-12	6.43	6.54	6.40	6.46	825200
2002-11-13	6.43	6.63	6.39	6.63	986400
2002-11-14	6.65	6.81	6.65	6.81	591200
2002-11-15	6.80	6.87	6.69	6.81	606400
2002-11-18	6.86	6.88	6.70	6.76	1213200
2002-11-19	6.72	6.80	6.63	6.64	552800
2002-11-20	6.69	6.88	6.60	6.85	813600
2002-11-21	6.85	6.98	6.80	6.86	528400
2002-11-22	6.86	7.02	6.76	6.90	431600
2002-11-25	6.90	6.98	6.82	6.84	458000
2002-11-26	6.90	6.91	6.63	6.63	1100000
2002-11-27	6.68	6.95	6.66	6.89	579600
2002-11-29	6.88	6.88	6.78	6.79	112000
2002-12-02	6.80	6.88	6.75	6.77	652000
2002-12-03	6.79	6.79	6.53	6.54	791600
2002-12-04	6.55	6.69	6.43	6.65	1027600
2002-12-05	6.67	6.79	6.57	6.72	691600
2002-12-06	6.73	6.84	6.68	6.81	599600
2002-12-09	6.78	6.80	6.65	6.68	397600
2002-12-10	6.66	6.81	6.65	6.80	494800
2002-12-11	6.75	6.84	6.70	6.83	483200
2002-12-12	6.82	6.91	6.74	6.91	657600
2002-12-13	6.89	6.95	6.78	6.83	561600
2002-12-16	6.85	6.88	6.78	6.81	794400
2002-12-17	6.81	6.83	6.54	6.59	2040400
2002-12-18	6.56	6.70	6.56	6.68	1426800
2002-12-19	6.67	6.73	6.64	6.66	596800
2002-12-20	6.67	6.78	6.64	6.69	919200
2002-12-23	6.79	6.93	6.74	6.89	950400
2002-12-24	6.86	6.98	6.81	6.93	330800
2002-12-26	6.96	7.14	6.93	7.03	561200
2002-12-27	7.00	7.05	6.98	7.03	954000
2002-12-30	7.00	7.05	6.91	6.98	488800
2002-12-31	6.97	7.02	6.94	6.97	334800
2003-01-02	6.95	7.09	6.91	6.97	1324800
2003-01-03	6.96	6.96	6.72	6.87	754000
2003-01-06	6.93	7.00	6.87	6.97	674000
2003-01-07	7.00	7.06	6.91	6.94	394000
2003-01-08	6.94	7.03	6.83	6.99	515600
2003-01-09	7.00	7.00	6.94	7.00	754800
2003-01-10	7.00	7.01	6.94	7.01	278400
2003-01-13	7.01	7.03	6.90	7.00	566400
2003-01-14	6.93	6.97	6.87	6.90	552800
2003-01-15	6.88	7.00	6.80	6.96	455200
2003-01-16	6.93	6.97	6.81	6.85	406400
2003-01-17	6.85	6.85	6.56	6.59	584000
2003-01-21	6.58	6.63	6.48	6.50	660400
2003-01-22	6.54	6.56	6.41	6.47	768400
2003-01-23	6.46	6.54	6.35	6.36	1048000
2003-01-24	6.36	6.44	6.21	6.38	1200000
2003-01-27	6.34	6.39	6.13	6.32	556400
2003-01-28	6.32	6.38	6.31	6.35	422400
2003-01-29	6.33	6.35	6.28	6.32	727600
2003-01-30	6.31	6.34	6.29	6.30	662400
2003-01-31	6.33	6.35	6.28	6.31	586400
2003-02-03	6.31	6.38	6.25	6.33	1006400
2003-02-04	6.34	6.35	6.28	6.28	461600
2003-02-05	6.28	6.28	6.20	6.23	1193200
2003-02-06	6.24	6.24	6.09	6.09	1077200
2003-02-07	6.09	6.09	5.89	5.92	3322800
2003-02-10	5.93	6.00	5.81	6.00	1026800
2003-02-11	6.00	6.19	5.96	5.98	776800
2003-02-12	5.91	5.99	5.88	5.92	1090400
2003-02-13	5.91	5.94	5.82	5.83	1220000
2003-02-14	5.99	6.00	5.85	5.87	10609200
2003-02-18	5.90	6.00	5.85	5.96	1278400
2003-02-19	5.93	6.05	5.91	6.02	842800
2003-02-20	5.99	6.06	5.95	5.95	555600
2003-02-21	5.94	6.03	5.90	5.94	540800
2003-02-24	5.90	5.92	5.82	5.83	808000
2003-02-25	5.83	5.83	5.67	5.74	1748400
2003-02-26	5.57	6.08	5.46	6.03	2383600
2003-02-27	5.95	6.02	5.81	5.83	1589200
2003-02-28	5.80	6.05	5.80	5.94	964000
2003-03-03	6.00	6.00	5.88	5.91	817200
2003-03-04	5.87	5.97	5.82	5.89	476000
2003-03-05	5.87	5.90	5.80	5.84	326000
2003-03-06	5.88	5.90	5.79	5.88	474800
2003-03-07	5.86	5.90	5.81	5.84	550400
2003-03-10	5.81	5.84	5.76	5.84	445200
2003-03-11	5.82	5.89	5.80	5.85	781200
2003-03-12	5.85	5.88	5.79	5.85	409600
2003-03-13	5.88	6.05	5.85	6.00	864000
2003-03-14	6.00	6.06	5.93	5.97	526000
2003-03-17	5.97	6.22	5.96	6.21	593600
2003-03-18	6.18	6.23	6.10	6.23	456000
2003-03-19	6.21	6.36	6.20	6.29	580000
2003-03-20	6.29	6.33	6.16	6.32	363600
2003-03-21	6.40	6.50	6.25	6.50	675600
2003-03-24	6.45	6.46	6.26	6.35	518400
2003-03-25	6.33	6.46	6.14	6.35	1212800
2003-03-26	6.38	6.43	6.30	6.31	747600
2003-03-27	6.30	6.40	6.29	6.38	507200
2003-03-28	6.31	6.49	6.30	6.48	812800
2003-03-31	6.44	6.45	6.25	6.26	644400
2003-04-01	6.25	6.32	6.17	6.19	642400
2003-04-02	6.25	6.41	6.22	6.40	436400
2003-04-03	6.40	6.41	6.30	6.32	420400
2003-04-04	6.32	6.40	6.30	6.37	398000
2003-04-07	6.38	6.51	6.29	6.32	752800
2003-04-08	6.31	6.39	6.28	6.32	357200
2003-04-09	6.17	6.22	5.88	5.88	1785200
2003-04-10	5.88	5.94	5.75	5.83	1430800
2003-04-11	5.83	5.95	5.83	5.86	574800
2003-04-14	5.93	6.04	5.87	6.04	533600
2003-04-15	6.04	6.04	5.90	5.92	478800
2003-04-16	5.97	6.04	5.91	6.01	564800
2003-04-17	6.04	6.26	6.03	6.16	692400
2003-04-21	6.10	6.17	5.98	6.00	531200
2003-04-22	5.98	6.08	5.84	6.06	720400
2003-04-23	6.06	6.18	6.03	6.13	656800
2003-04-24	6.09	6.24	6.09	6.19	526400
2003-04-25	6.20	6.20	5.92	5.92	361600
2003-04-28	5.93	6.08	5.92	6.08	344400
2003-04-29	6.03	6.08	5.92	5.99	621200
2003-04-30	5.70	6.06	5.65	5.94	1371200
2003-05-01	5.95	6.01	5.85	6.00	1004000
2003-05-02	6.00	6.18	5.95	6.10	1143600
2003-05-05	6.10	6.16	5.96	5.99	1262800
2003-05-06	5.96	6.10	5.96	5.99	683600
2003-05-07	5.98	6.01	5.93	5.97	460800
2003-05-08	5.96	6.01	5.89	5.91	618000
2003-05-09	5.95	5.98	5.90	5.93	652000
2003-05-12	5.89	6.06	5.88	6.06	524400
2003-05-13	6.04	6.05	5.95	5.99	813600
2003-05-14	6.00	6.04	5.90	5.99	749600
2003-05-15	6.03	6.04	5.90	5.97	1345200
2003-05-16	5.92	6.01	5.90	5.91	745600
2003-05-19	5.91	5.92	5.81	5.82	748400
2003-05-20	5.82	5.91	5.76	5.80	866000
2003-05-21	5.80	5.91	5.78	5.89	413200
2003-05-22	5.89	5.89	5.77	5.84	268400
2003-05-23	5.87	5.91	5.78	5.91	206800
2003-05-27	5.90	5.98	5.83	5.93	434400
2003-05-28	5.97	6.02	5.93	5.98	404000
2003-05-29	5.97	6.10	5.93	6.07	758000
2003-05-30	6.09	6.21	6.04	6.20	369600
2003-06-02	6.20	6.23	6.08	6.19	460000
2003-06-03	6.16	6.23	6.08	6.19	632000
2003-06-04	6.14	6.45	6.14	6.41	1832400
2003-06-05	6.41	6.50	6.36	6.50	622400
2003-06-06	6.52	6.76	6.50	6.66	1246800
2003-06-09	6.70	6.70	6.56	6.60	720000
2003-06-10	6.59	6.75	6.57	6.72	778800
2003-06-11	6.68	6.77	6.60	6.77	620000
2003-06-12	6.74	6.75	6.58	6.63	1042800
2003-06-13	6.63	6.68	6.44	6.50	726400
2003-06-16	6.50	6.68	6.50	6.67	242800
2003-06-17	6.65	6.75	6.63	6.74	407600
2003-06-18	6.71	6.78	6.63	6.72	517200
2003-06-19	6.66	6.82	6.64	6.69	519200
2003-06-20	6.71	6.83	6.67	6.75	880800
2003-06-23	6.81	6.87	6.66	6.75	733600
2003-06-24	6.74	7.04	6.74	7.02	902400
2003-06-25	7.00	7.17	6.98	7.16	1054400
2003-06-26	7.13	7.14	7.07	7.11	564800
2003-06-27	7.09	7.09	6.97	7.01	638000
2003-06-30	6.95	7.12	6.95	7.02	954400
2003-07-01	7.01	7.03	6.86	6.95	810000
2003-07-02	6.94	7.06	6.89	7.06	910000
2003-07-03	7.06	7.06	6.93	6.94	248000
2003-07-07	6.98	7.08	6.92	7.06	600000
2003-07-08	7.06	7.11	6.86	7.06	770800
2003-07-09	6.76	7.04	6.73	6.80	2176800
2003-07-10	6.73	6.80	6.36	6.57	2006800
2003-07-11	6.61	6.63	6.56	6.58	581200
2003-07-14	6.61	6.77	6.58	6.60	1042000
2003-07-15	6.65	6.65	6.42	6.46	447600
2003-07-16	6.45	6.49	6.38	6.44	414800
2003-07-17	6.40	6.50	6.38	6.38	629200
2003-07-18	6.40	6.41	6.35	6.38	507600
2003-07-21	6.41	6.41	6.20	6.25	436800
2003-07-22	6.25	6.41	6.17	6.30	602400
2003-07-23	6.26	6.40	6.24	6.37	231600
2003-07-24	6.37	6.47	6.19	6.21	713200
2003-07-25	6.21	6.36	6.17	6.23	590800
2003-07-28	6.29	6.29	6.14	6.25	397200
2003-07-29	6.24	6.36	6.18	6.33	754000
2003-07-30	6.40	6.67	6.35	6.55	1208400
2003-07-31	6.64	6.83	6.47	6.59	1565600
2003-08-01	6.59	6.61	6.30	6.34	836000
2003-08-04	6.33	6.46	6.19	6.45	500800
2003-08-05	6.39	6.52	6.23	6.23	656000
2003-08-06	6.25	6.36	6.10	6.30	703600
2003-08-07	6.30	6.42	6.25	6.27	697600
2003-08-08	6.26	6.32	6.26	6.29	326000
2003-08-11	6.29	6.29	6.22	6.23	321200
2003-08-12	6.31	6.40	6.22	6.40	195200
2003-08-13	6.35	6.42	6.31	6.35	489600
2003-08-14	6.37	6.46	6.30	6.46	614000
2003-08-15	6.41	6.52	6.40	6.46	72400
2003-08-18	6.44	6.45	6.25	6.26	1096000
2003-08-19	6.31	6.44	6.25	6.42	546800
2003-08-20	6.44	6.50	6.35	6.48	395200
2003-08-21	6.52	6.54	6.35	6.36	509200
2003-08-22	6.35	6.39	6.21	6.25	170000
2003-08-25	6.24	6.24	6.05	6.10	1304800
2003-08-26	6.00	6.17	6.00	6.17	486800
2003-08-27	6.17	6.29	6.13	6.26	218800
2003-08-28	6.29	6.36	6.20	6.36	380000
2003-08-29	6.31	6.38	6.30	6.30	264000
2003-09-02	6.30	6.36	6.20	6.31	615200
2003-09-03	6.33	6.33	6.20	6.24	709600
2003-09-04	6.23	6.28	6.19	6.21	564400
2003-09-05	6.24	6.24	6.15	6.18	620800
2003-09-08	6.18	6.36	6.16	6.28	798000
2003-09-09	6.27	6.31	6.16	6.17	639200
2003-09-10	6.13	6.31	6.13	6.28	1093600
2003-09-11	6.29	6.31	6.24	6.30	241200
2003-09-12	6.29	6.29	6.13	6.20	690400
2003-09-15	6.19	6.29	6.11	6.24	1213200
2003-09-16	6.23	6.35	6.18	6.33	635600
2003-09-17	6.30	6.41	6.29	6.38	555600
2003-09-18	6.35	6.59	6.29	6.47	679600
2003-09-19	6.44	6.57	6.36	6.49	428000
2003-09-22	6.46	6.46	6.29	6.29	249600
2003-09-23	6.30	6.38	6.28	6.35	553200
2003-09-24	6.37	6.40	6.33	6.40	229600
2003-09-25	6.41	6.41	6.17	6.19	983200
2003-09-26	6.20	6.33	6.14	6.19	743600
2003-09-29	6.21	6.34	6.13	6.25	1096400
2003-09-30	6.23	6.29	6.14	6.20	614800
2003-10-01	6.19	6.36	6.16	6.32	447600
2003-10-02	6.33	6.39	6.32	6.35	753600
2003-10-03	6.38	6.51	6.37	6.48	626400
2003-10-06	6.51	6.51	6.41	6.50	270000
2003-10-07	6.48	6.59	6.46	6.56	351200
2003-10-08	6.00	6.17	5.93	6.06	2917600
2003-10-09	6.08	6.19	6.05	6.11	959600
2003-10-10	6.07	6.14	6.04	6.04	362000
2003-10-13	6.05	6.13	6.04	6.13	445600
2003-10-14	6.13	6.13	6.03	6.07	332800
2003-10-15	6.11	6.13	6.06	6.06	392400
2003-10-16	6.07	6.18	6.07	6.14	257200
2003-10-17	6.10	6.15	6.06	6.14	324800
2003-10-20	6.12	6.17	6.08	6.10	559600
2003-10-21	6.12	6.14	6.08	6.09	264400
2003-10-22	6.08	6.08	6.02	6.02	731200
2003-10-23	6.02	6.03	5.95	5.95	1167200
2003-10-24	5.94	6.12	5.94	5.98	606800
2003-10-27	5.98	6.09	5.97	6.01	1367600
2003-10-28	6.00	6.22	6.00	6.22	848000
2003-10-29	6.00	6.47	6.00	6.46	1544000
2003-10-30	6.47	6.49	6.38	6.40	506400
2003-10-31	6.41	6.73	6.40	6.52	1408400
2003-11-03	6.60	6.70	6.54	6.57	749600
2003-11-04	6.57	6.69	6.57	6.64	343600
2003-11-05	6.66	6.66	6.56	6.63	918800
2003-11-06	6.60	6.66	6.57	6.62	578400
2003-11-07	6.63	6.87	6.60	6.87	1438800
2003-11-10	6.84	6.86	6.73	6.76	541200
2003-11-11	6.77	6.78	6.70	6.75	299200
2003-11-12	6.75	6.90	6.73	6.75	853200
2003-11-13	6.77	6.78	6.73	6.75	473200
2003-11-14	6.75	6.78	6.70	6.73	440800
2003-11-17	6.72	6.75	6.66	6.68	654000
2003-11-18	6.66	6.71	6.57	6.58	906800
2003-11-19	6.58	6.58	6.44	6.48	763600
2003-11-20	6.48	6.50	6.46	6.50	877200
2003-11-21	6.53	6.54	6.44	6.49	1378000
2003-11-24	6.55	6.64	6.55	6.61	867200
2003-11-25	6.65	6.72	6.60	6.61	607200
2003-11-26	6.68	6.68	6.55	6.60	296400
2003-11-28	6.63	6.65	6.60	6.60	191200
2003-12-01	6.61	6.81	6.61	6.77	471600
2003-12-02	6.81	6.83	6.75	6.77	354800
2003-12-03	6.75	7.40	6.75	7.13	3018800
2003-12-04	7.15	7.44	7.14	7.22	2198400
2003-12-05	7.23	7.24	7.14	7.21	1076000
2003-12-08	7.26	7.47	7.18	7.45	1336400
2003-12-09	7.39	7.48	7.25	7.25	859600
2003-12-10	7.24	7.48	7.23	7.30	1198400
2003-12-11	7.30	8.02	7.30	7.80	2863600
2003-12-12	7.77	8.21	7.77	8.08	3012000
2003-12-15	8.14	8.17	7.82	7.86	2143200
2003-12-16	7.87	8.06	7.81	7.94	851600
2003-12-17	7.99	8.11	7.91	7.92	1185600
2003-12-18	7.90	8.07	7.85	7.99	969200
2003-12-19	8.07	8.15	7.99	8.10	607600
2003-12-22	8.06	8.21	8.06	8.16	939200
2003-12-23	8.13	8.48	8.13	8.28	1375600
2003-12-24	8.28	8.28	8.10	8.17	393600
2003-12-26	8.17	8.30	8.17	8.21	215200
2003-12-29	8.25	8.44	8.18	8.32	746800
2003-12-30	8.37	8.50	8.26	8.26	560000
2003-12-31	8.45	8.47	8.29	8.35	862000
2004-01-02	8.36	8.40	8.25	8.37	496000
2004-01-05	8.38	8.38	8.18	8.18	674400
2004-01-06	8.21	8.38	8.21	8.24	659600
2004-01-07	8.12	8.14	8.00	8.03	1372400
2004-01-08	8.05	8.06	8.00	8.02	563200
2004-01-09	8.05	8.05	7.94	7.95	726000
2004-01-12	7.94	8.07	7.94	8.04	617600
2004-01-13	8.00	8.12	8.00	8.10	678400
2004-01-14	8.10	8.14	8.02	8.09	520400
2004-01-15	8.19	8.21	8.06	8.15	441600
2004-01-16	8.13	8.24	8.13	8.20	274400
2004-01-20	8.20	8.25	8.07	8.25	356400
2004-01-21	8.27	8.37	8.26	8.30	432400
2004-01-22	8.31	8.31	8.20	8.30	525200
2004-01-23	8.26	8.38	8.25	8.38	619600
2004-01-26	8.28	8.38	8.28	8.38	645200
2004-01-27	8.34	8.57	8.34	8.40	794000
2004-01-28	8.36	8.50	8.26	8.26	337200
2004-01-29	8.28	8.51	8.28	8.51	268800
2004-01-30	8.49	8.56	8.47	8.50	419600
2004-02-02	8.50	8.52	8.43	8.46	330800
2004-02-03	8.51	8.71	8.35	8.66	1192800
2004-02-04	8.71	8.71	8.25	8.43	530400
2004-02-05	8.42	8.60	8.42	8.56	265600
2004-02-06	8.54	8.70	8.53	8.70	466400
2004-02-09	8.66	8.75	8.62	8.75	329600
2004-02-10	8.75	8.75	8.71	8.75	679200
2004-02-11	8.74	8.95	8.74	8.95	497200
2004-02-12	8.95	8.95	8.80	8.85	483600
2004-02-13	8.80	8.88	8.73	8.80	447200
2004-02-17	8.79	8.89	8.78	8.89	287600
2004-02-18	8.90	8.92	8.83	8.88	304400
2004-02-19	8.87	8.91	8.74	8.74	271200
2004-02-20	8.75	8.95	8.74	8.92	933600
2004-02-23	8.95	8.95	8.84	8.88	538000
2004-02-24	8.87	8.98	8.80	8.90	477200
2004-02-25	8.94	9.05	8.87	8.99	895200
2004-02-26	8.99	9.24	8.94	9.24	1038000
2004-02-27	9.25	9.25	9.15	9.17	948800
2004-03-01	9.20	9.25	9.15	9.23	377600
2004-03-02	9.24	9.24	8.98	9.00	1364000
2004-03-03	9.01	9.01	8.95	8.99	504800
2004-03-04	8.96	9.11	8.92	9.04	484400
2004-03-05	9.03	9.11	8.96	9.07	737600
2004-03-08	9.05	9.11	9.01	9.05	425200
2004-03-09	9.07	9.07	8.93	8.97	364400
2004-03-10	8.92	9.04	8.76	8.82	420400
2004-03-11	8.77	8.77	8.71	8.72	660000
2004-03-12	8.75	8.75	8.71	8.75	542000
2004-03-15	8.75	8.75	8.57	8.61	310400
2004-03-16	8.60	8.74	8.53	8.63	596800
2004-03-17	8.69	8.75	8.65	8.70	486400
2004-03-18	8.66	8.75	8.66	8.74	692800
2004-03-19	8.75	8.75	8.51	8.51	538400
2004-03-22	8.50	8.70	8.40	8.60	651200
2004-03-23	8.66	8.66	8.56	8.56	688000
2004-03-24	8.57	8.66	8.48	8.51	1186800
2004-03-25	8.50	8.60	8.44	8.45	1348400
2004-03-26	8.46	8.71	8.46	8.68	754000
2004-03-29	8.68	8.69	8.60	8.65	527600
2004-03-30	8.68	8.83	8.66	8.78	684000
2004-03-31	8.69	8.72	8.39	8.44	1876000
2004-04-01	8.42	8.44	8.21	8.21	1511600
2004-04-02	8.20	8.46	8.20	8.30	1203600
2004-04-05	8.26	8.31	8.23	8.23	1509600
2004-04-06	8.20	8.23	7.77	7.77	2661200
2004-04-07	7.60	8.32	7.44	8.30	4955200
2004-04-08	8.30	8.39	8.17	8.25	818400
2004-04-12	8.25	8.36	8.23	8.29	559200
2004-04-13	8.23	8.26	8.10	8.14	1499200
2004-04-14	8.07	8.11	7.93	7.93	1665200
2004-04-15	7.95	8.08	7.93	7.96	1200800
2004-04-16	7.98	8.30	7.97	8.15	572800
2004-04-19	8.20	8.28	8.08	8.20	666400
2004-04-20	8.22	8.29	8.07	8.09	726000
2004-04-21	8.11	8.24	8.06	8.24	872400
2004-04-22	8.24	8.45	8.18	8.45	2259200
2004-04-23	8.47	8.52	8.41	8.44	1494400
2004-04-26	8.43	8.50	8.22	8.36	766000
2004-04-27	8.38	8.57	8.38	8.52	674400
2004-04-28	8.52	8.53	8.27	8.27	583200
2004-04-29	8.31	8.41	8.26	8.30	527600
2004-04-30	8.30	8.43	8.29	8.36	1131200
2004-05-03	8.41	8.41	8.06	8.14	1287200
2004-05-04	8.13	8.26	8.04	8.18	618800
2004-05-05	8.06	8.45	8.00	8.33	1243200
2004-05-06	8.34	8.34	8.11	8.19	779600
2004-05-07	8.15	8.17	7.59	7.69	1856000
2004-05-10	7.61	7.85	7.61	7.75	1020800
2004-05-11	7.73	7.93	7.73	7.82	1114400
2004-05-12	7.76	7.76	7.44	7.53	1089600
2004-05-13	7.55	7.55	7.44	7.48	1211200
2004-05-14	7.45	7.52	7.42	7.46	1667200
2004-05-17	7.38	7.50	7.32	7.44	792000
2004-05-18	7.48	7.52	7.42	7.44	765600
2004-05-19	7.43	7.50	7.27	7.28	723200
2004-05-20	7.30	7.36	7.04	7.04	1684400
2004-05-21	7.03	7.10	7.02	7.08	1527600
2004-05-24	7.05	7.21	7.04	7.17	708400
2004-05-25	7.16	7.40	7.16	7.39	677600
2004-05-26	7.35	7.50	7.35	7.50	899200
2004-05-27	7.46	7.50	7.29	7.35	750000
2004-05-28	7.35	7.35	7.23	7.27	342800
2004-06-01	7.21	7.38	7.18	7.36	828000
2004-06-02	7.31	7.31	7.20	7.25	553600
2004-06-03	7.19	7.32	7.18	7.18	659200
2004-06-04	7.26	7.31	7.13	7.21	448000
2004-06-07	7.30	7.30	7.24	7.24	756800
2004-06-08	7.20	7.30	7.20	7.24	535200
2004-06-09	7.28	7.31	7.19	7.23	419600
2004-06-10	7.24	7.40	7.23	7.29	386400
2004-06-14	7.25	7.29	7.09	7.09	416000
2004-06-15	7.11	7.25	7.11	7.24	314000
2004-06-16	7.15	7.25	7.12	7.21	474400
2004-06-17	7.24	7.54	7.17	7.33	1068800
2004-06-18	7.30	7.46	7.28	7.32	848000
2004-06-21	7.30	7.36	7.25	7.29	250800
2004-06-22	7.29	7.32	7.25	7.27	638400
2004-06-23	7.33	7.37	7.29	7.32	393200
2004-06-24	7.32	7.45	7.29	7.43	899200
2004-06-25	7.39	7.81	7.29	7.38	1582000
2004-06-28	7.46	7.48	7.13	7.20	987600
2004-06-29	7.19	7.35	7.12	7.20	863600
2004-06-30	7.23	7.46	7.23	7.39	736000
2004-07-01	7.39	7.42	7.31	7.35	397600
2004-07-02	7.32	7.35	7.23	7.24	234800
2004-07-06	7.22	7.31	7.00	7.22	841200
2004-07-07	7.26	7.38	7.22	7.23	498800
2004-07-08	7.24	7.29	7.20	7.24	471200
2004-07-09	7.21	7.26	7.21	7.23	222000
2004-07-12	7.23	7.26	7.19	7.24	893600
2004-07-13	7.23	7.29	7.23	7.25	226000
2004-07-14	7.23	7.34	7.23	7.27	303600
2004-07-15	7.25	7.61	7.25	7.47	508000
2004-07-16	7.46	7.56	7.46	7.52	458400
2004-07-19	7.46	7.61	7.39	7.55	578000
2004-07-20	7.60	7.78	7.50	7.75	876800
2004-07-21	7.72	7.93	7.69	7.81	964000
2004-07-22	7.81	7.81	7.55	7.74	909600
2004-07-23	7.72	7.72	7.61	7.61	655600
2004-07-26	7.61	7.66	7.49	7.50	933200
2004-07-27	7.51	7.72	7.51	7.71	648400
2004-07-28	7.68	7.74	7.53	7.68	502400
2004-07-29	7.69	7.72	7.58	7.61	257600
2004-07-30	7.58	7.69	7.55	7.59	288000
2004-08-02	7.54	7.62	7.51	7.51	398800
2004-08-03	7.55	7.55	7.30	7.33	1138800
2004-08-04	7.19	7.53	7.13	7.43	1479200
2004-08-05	7.37	7.48	7.26	7.28	668400
2004-08-06	7.24	7.29	7.11	7.12	1289600
2004-08-09	7.12	7.16	7.00	7.10	407600
2004-08-10	7.08	7.41	7.07	7.33	381200
2004-08-11	7.27	7.34	7.12	7.30	524800
2004-08-12	7.30	7.31	7.04	7.04	452400
2004-08-13	7.03	7.12	7.00	7.09	300000
2004-08-16	7.03	7.11	7.00	7.02	511600
2004-08-17	7.04	7.04	6.94	7.00	893200
2004-08-18	7.06	7.33	7.00	7.25	429600
2004-08-19	7.28	7.28	7.15	7.19	324400
2004-08-20	7.21	7.37	7.10	7.36	588800
2004-08-23	7.39	7.50	7.26	7.41	640800
2004-08-24	7.48	7.52	7.30	7.34	504400
2004-08-25	7.30	7.35	7.18	7.27	402800
2004-08-26	7.28	7.35	7.22	7.31	266000
2004-08-27	7.31	7.49	7.30	7.45	249600
2004-08-30	7.40	7.46	7.19	7.19	309200
2004-08-31	7.23	7.24	7.10	7.18	145600
2004-09-01	7.11	7.31	7.09	7.20	396400
2004-09-02	7.20	7.53	7.20	7.45	515200
2004-09-03	7.45	7.47	7.28	7.40	214800
2004-09-07	7.35	7.45	7.27	7.45	270400
2004-09-08	7.43	7.50	7.33	7.33	634000
2004-09-09	7.37	7.43	7.34	7.40	233600
2004-09-10	7.37	7.48	7.37	7.40	494800
2004-09-13	7.41	7.51	7.32	7.47	336000
2004-09-14	7.45	7.64	7.43	7.46	212800
2004-09-15	7.43	7.58	7.40	7.53	216400
2004-09-16	7.54	7.59	7.49	7.59	155200
2004-09-17	7.57	7.70	7.46	7.46	492400
2004-09-20	7.45	7.64	7.44	7.57	258800
2004-09-21	7.51	7.68	7.50	7.62	292800
2004-09-22	7.59	7.59	7.39	7.39	355200
2004-09-23	7.43	7.46	7.38	7.38	112400
2004-09-24	7.35	7.59	7.35	7.51	261600
2004-09-27	7.51	7.60	7.49	7.57	314800
2004-09-28	7.56	7.59	7.50	7.56	222000
2004-09-29	7.56	7.66	7.43	7.66	409200
2004-09-30	7.64	7.73	7.54	7.67	320000
2004-10-01	7.64	7.65	7.43	7.50	445600
2004-10-04	7.48	7.54	7.31	7.32	613200
2004-10-05	7.32	7.71	7.32	7.52	348800
2004-10-06	7.50	7.94	7.50	7.93	690800
2004-10-07	7.93	7.93	7.79	7.80	276000
2004-10-08	7.77	7.91	7.71	7.71	763200
2004-10-11	7.78	7.80	7.70	7.78	192000
2004-10-12	7.74	7.81	7.68	7.76	221600
2004-10-13	7.76	7.88	7.75	7.76	226400
2004-10-14	7.75	7.84	7.67	7.71	153200
2004-10-15	7.71	7.89	7.69	7.86	173200
2004-10-18	7.82	7.95	7.75	7.94	186400
2004-10-19	7.90	8.06	7.90	8.04	403200
2004-10-20	8.00	8.01	7.88	7.93	232800
2004-10-21	7.93	8.00	7.89	7.99	312400
2004-10-22	7.97	8.03	7.85	7.96	417200
2004-10-25	7.88	8.00	7.79	7.82	297600
2004-10-26	7.87	7.95	7.79	7.90	168000
2004-10-27	7.95	8.06	7.89	8.03	268000
2004-10-28	8.00	8.00	7.93	8.00	176800
2004-10-29	7.92	8.07	7.87	8.07	336800
2004-11-01	8.07	8.08	7.97	8.03	206000
2004-11-02	8.03	8.11	7.87	7.87	932800
2004-11-03	8.09	8.70	8.03	8.63	3131600
2004-11-04	8.59	8.79	8.50	8.73	1438400
2004-11-05	8.74	8.80	8.63	8.65	596800
2004-11-08	8.63	8.71	8.44	8.58	411200
2004-11-09	8.53	8.62	8.47	8.60	580800
2004-11-10	8.53	8.75	8.53	8.65	722800
2004-11-11	8.60	8.83	8.56	8.80	375200
2004-11-12	8.81	8.91	8.75	8.88	756400
2004-11-15	8.86	8.91	8.73	8.82	563200
2004-11-16	8.74	8.83	8.64	8.65	317200
2004-11-17	8.68	8.86	8.63	8.78	578400
2004-11-18	8.86	8.86	8.57	8.64	293200
2004-11-19	8.60	8.67	8.45	8.51	217600
2004-11-22	8.51	8.62	8.34	8.60	718400
2004-11-23	8.53	8.75	8.53	8.74	580400
2004-11-24	8.74	8.89	8.69	8.74	655600
2004-11-26	8.73	8.87	8.73	8.81	162800
2004-11-29	8.88	8.88	8.70	8.82	341600
2004-11-30	8.75	8.94	8.69	8.89	527200
2004-12-01	8.85	9.00	8.83	8.86	877600
2004-12-02	8.85	8.87	8.73	8.75	738400
2004-12-03	8.70	8.75	8.65	8.66	565600
2004-12-06	8.64	8.73	8.55	8.59	504400
2004-12-07	8.59	8.66	8.42	8.42	531600
2004-12-08	8.42	8.50	8.35	8.41	1158000
2004-12-09	8.38	8.39	8.26	8.33	702000
2004-12-10	8.25	8.33	8.14	8.22	604000
2004-12-13	8.26	8.40	8.19	8.29	876400
2004-12-14	8.29	8.50	8.29	8.46	978400
2004-12-15	8.46	8.46	8.31	8.35	624800
2004-12-16	8.24	8.38	8.21	8.36	692400
2004-12-17	8.38	8.40	8.22	8.36	1029600
2004-12-20	8.41	8.47	8.34	8.39	522400
2004-12-21	8.43	8.47	8.40	8.45	279600
2004-12-22	8.42	8.56	8.40	8.52	345200
2004-12-23	8.44	8.52	8.41	8.49	208400
2004-12-27	8.56	8.56	8.37	8.49	365200
2004-12-28	8.45	8.69	8.45	8.69	594000
2004-12-29	8.63	8.78	8.63	8.71	654400
2004-12-30	8.71	8.75	8.68	8.68	254400
2004-12-31	8.68	8.72	8.61	8.61	262800
2005-01-03	8.58	8.61	8.45	8.49	368000
2005-01-04	8.46	8.53	8.26	8.34	256800
2005-01-05	8.35	8.51	8.27	8.27	451600
2005-01-06	8.26	8.36	8.20	8.27	935200
2005-01-07	8.26	8.49	8.26	8.30	374000
2005-01-10	8.30	8.34	8.22	8.23	482800
2005-01-11	8.21	8.21	8.10	8.11	431200
2005-01-12	8.11	8.19	8.04	8.13	210400
2005-01-13	8.10	8.13	7.93	8.00	372800
2005-01-14	7.96	8.09	7.96	8.01	264800
2005-01-18	7.98	8.12	7.98	8.06	547600
2005-01-19	8.08	8.08	7.96	7.99	425200
2005-01-20	7.95	7.99	7.89	7.99	297600
2005-01-21	7.95	8.01	7.90	7.91	323600
2005-01-24	7.90	7.96	7.85	7.90	128800
2005-01-25	7.92	7.94	7.84	7.90	235600
2005-01-26	7.94	8.09	7.91	8.09	201200
2005-01-27	8.03	8.14	8.01	8.06	134000
2005-01-28	8.06	8.06	7.85	7.96	164400
2005-01-31	7.93	8.12	7.93	8.04	204800
2005-02-01	8.05	8.42	8.03	8.34	710000
2005-02-02	8.39	8.39	8.26	8.36	469200
2005-02-03	8.36	8.37	8.29	8.33	518800
2005-02-04	8.30	8.51	8.28	8.46	413200
2005-02-07	8.45	8.53	8.45	8.52	225200
2005-02-08	8.49	8.58	8.49	8.58	442400
2005-02-09	8.60	8.63	8.56	8.58	424400
2005-02-10	8.63	8.70	8.58	8.64	412400
2005-02-11	8.62	9.02	8.62	8.92	807600
2005-02-14	8.93	8.94	8.84	8.88	326400
2005-02-15	8.81	8.91	8.79	8.87	689200
2005-02-16	8.85	8.93	8.83	8.85	651600
2005-02-17	8.89	8.89	8.67	8.68	375200
2005-02-18	8.70	8.71	8.60	8.60	240400
2005-02-22	8.57	8.58	8.40	8.40	626800
2005-02-23	8.42	8.58	8.38	8.50	418400
2005-02-24	8.44	8.56	8.42	8.48	507200
2005-02-25	8.50	8.66	8.48	8.65	290000
2005-02-28	8.54	8.62	8.50	8.60	277200
2005-03-01	8.58	8.74	8.58	8.67	221600
2005-03-02	8.65	9.28	8.55	9.08	1576800
2005-03-03	9.09	9.16	9.00	9.06	462800
2005-03-04	9.08	9.18	8.98	9.09	387200
2005-03-07	9.06	9.40	9.05	9.14	604800
2005-03-08	9.12	9.15	8.92	8.95	400800
2005-03-09	8.90	8.97	8.82	8.87	207200
2005-03-10	8.87	9.02	8.80	8.82	328400
2005-03-11	8.84	9.01	8.80	8.96	322000
2005-03-14	8.91	9.13	8.89	9.11	624000
2005-03-15	9.07	9.13	8.97	8.99	320400
2005-03-16	8.96	9.12	8.90	8.93	242000
2005-03-17	8.91	9.03	8.89	8.94	285200
2005-03-18	8.97	8.97	8.80	8.83	794800
2005-03-21	8.84	8.95	8.84	8.89	208800
2005-03-22	8.92	9.02	8.89	8.93	210400
2005-03-23	8.93	8.93	8.79	8.80	224800
2005-03-24	8.84	9.01	8.79	8.93	206400
2005-03-28	8.92	9.00	8.73	8.86	463600
2005-03-29	8.81	8.89	8.78	8.85	426400
2005-03-30	8.89	8.94	8.85	8.90	249200
2005-03-31	8.95	8.95	8.63	8.68	314000
2005-04-01	8.71	8.75	8.62	8.68	438400
2005-04-04	8.68	8.68	8.58	8.67	307600
2005-04-05	8.61	8.76	8.61	8.73	314000
2005-04-06	9.01	9.25	9.01	9.23	1050000
2005-04-07	9.23	9.23	9.13	9.17	282400
2005-04-08	9.18	9.21	9.13	9.19	323200
2005-04-11	9.15	9.24	9.12	9.19	299600
2005-04-12	9.16	9.24	9.06	9.20	264800
2005-04-13	9.16	9.37	9.14	9.21	374400
2005-04-14	9.24	9.24	9.09	9.10	443600
2005-04-15	9.10	9.20	8.92	8.94	224000
2005-04-18	8.99	9.00	8.84	8.95	242800
2005-04-19	9.05	9.05	8.82	8.85	465200
2005-04-20	8.85	8.85	8.64	8.65	396400
2005-04-21	8.74	8.74	8.64	8.68	248800
2005-04-22	8.71	8.73	8.45	8.50	386800
2005-04-25	8.59	8.64	8.44	8.56	510000
2005-04-26	8.59	8.64	8.51	8.62	436800
2005-04-27	8.63	8.83	8.46	8.71	638800
2005-04-28	8.67	8.74	8.47	8.49	181600
2005-04-29	8.53	8.59	8.38	8.57	371200
2005-05-02	8.53	8.72	8.53	8.69	206800
2005-05-03	9.11	9.35	9.03	9.24	3946000
2005-05-04	9.29	9.35	9.10	9.19	783600
2005-05-05	9.26	9.27	9.18	9.25	494000
2005-05-06	9.30	9.41	9.25	9.41	460800
2005-05-09	9.41	9.41	9.21	9.30	684400
2005-05-10	9.28	9.45	9.28	9.39	376400
2005-05-11	9.39	9.45	9.26	9.35	550000
2005-05-12	9.40	9.43	9.26	9.29	303200
2005-05-13	9.28	9.39	9.25	9.30	425600
2005-05-16	9.32	9.48	9.31	9.40	276800
2005-05-17	9.45	9.51	9.35	9.50	835200
2005-05-18	9.52	9.63	9.49	9.56	703600
2005-05-19	9.56	9.72	9.53	9.72	588400
2005-05-20	9.71	9.73	9.60	9.71	191600
2005-05-23	9.66	9.73	9.66	9.70	363600
2005-05-24	9.66	9.79	9.66	9.71	589600
2005-05-25	9.65	9.72	9.65	9.70	306400
2005-05-26	9.75	9.75	9.66	9.71	416000
2005-05-27	9.69	9.75	9.65	9.70	268400
2005-05-31	9.69	9.75	9.67	9.75	697600
2005-06-01	9.75	9.75	9.62	9.63	522000
2005-06-02	9.61	9.84	9.60	9.84	630400
2005-06-03	9.85	10.02	9.81	10.00	2202000
2005-06-06	9.94	10.00	9.88	9.94	495600
2005-06-07	9.91	10.01	9.80	9.87	473600
2005-06-08	9.84	9.99	9.84	9.92	173600
2005-06-09	9.90	10.00	9.88	9.91	402800
2005-06-10	9.97	10.02	9.95	10.00	584800
2005-06-13	10.00	10.01	9.91	10.00	375600
2005-06-14	9.98	10.13	9.97	10.12	395200
2005-06-15	10.03	10.21	10.01	10.18	632000
2005-06-16	10.18	10.25	10.07	10.08	655200
2005-06-17	10.05	10.08	9.91	9.91	478400
2005-06-20	9.92	9.98	9.91	9.96	144800
2005-06-21	9.98	10.01	9.97	9.97	417200
2005-06-22	9.93	10.00	9.89	10.00	339600
2005-06-23	9.98	10.01	9.90	9.94	200800
2005-06-24	9.89	9.95	9.82	9.93	429200
2005-06-27	9.85	9.93	9.82	9.86	239200
2005-06-28	9.88	10.01	9.86	9.99	295600
2005-06-29	9.99	10.00	9.81	9.89	278000
2005-06-30	9.91	10.00	9.85	9.99	453200
2005-07-01	9.97	10.01	9.95	9.98	541600
2005-07-05	9.96	10.06	9.81	10.05	476400
2005-07-06	10.13	10.22	9.88	10.01	634800
2005-07-07	9.93	10.14	9.88	10.06	379200
2005-07-08	10.08	10.39	10.06	10.39	433600
2005-07-11	10.40	10.50	10.30	10.43	346800
2005-07-12	10.43	10.50	10.39	10.47	183200
2005-07-13	10.47	10.58	10.43	10.53	635200
2005-07-14	10.59	10.67	10.37	10.47	560400
2005-07-15	10.44	10.68	10.44	10.68	506000
2005-07-18	10.62	10.65	10.52	10.55	390000
2005-07-19	10.58	10.73	10.58	10.70	289200
2005-07-20	10.67	10.76	10.65	10.75	259200
2005-07-21	10.76	10.77	10.51	10.51	221600
2005-07-22	10.57	10.78	10.53	10.74	204400
2005-07-25	10.73	10.79	10.54	10.55	194400
2005-07-26	10.55	10.64	10.52	10.61	862000
2005-07-27	10.63	10.64	10.47	10.63	422800
2005-07-28	10.69	10.72	10.60	10.70	238400
2005-07-29	10.70	10.78	10.70	10.78	209600
2005-08-01	10.79	11.01	10.73	11.00	680400
2005-08-02	10.96	11.25	10.88	11.21	622000
2005-08-03	11.38	11.54	10.95	11.11	1597600
2005-08-04	11.15	11.19	10.91	10.99	571600
2005-08-05	10.99	10.99	10.81	10.94	262000
2005-08-08	10.92	11.01	10.92	11.00	236400
2005-08-09	11.01	11.01	10.93	10.95	284400
2005-08-10	10.99	11.00	10.90	11.00	464400
2005-08-11	10.98	11.11	10.98	11.09	489200
2005-08-12	11.19	11.20	10.95	10.97	216800
2005-08-15	10.97	11.19	10.97	11.17	567200
2005-08-16	11.12	11.21	11.08	11.08	476400
2005-08-17	11.07	11.26	11.07	11.22	756800
2005-08-18	11.27	11.27	11.13	11.20	349200
2005-08-19	11.18	11.30	11.14	11.26	345600
2005-08-22	11.26	11.43	11.26	11.39	696800
2005-08-23	11.36	11.55	11.36	11.54	1272000
2005-08-24	11.50	11.55	11.37	11.43	672400
2005-08-25	11.42	11.51	11.36	11.47	708000
2005-08-26	11.47	11.59	11.47	11.59	788000
2005-08-29	11.60	11.67	11.50	11.66	999600
2005-08-30	11.63	11.81	11.44	11.51	812400
2005-08-31	11.46	11.96	11.34	11.96	1351200
2005-09-01	11.96	11.96	11.68	11.75	720000
2005-09-02	11.77	11.90	11.69	11.84	913200
2005-09-06	11.80	12.18	11.80	12.18	697600
2005-09-07	12.22	12.36	12.11	12.32	518800
2005-09-08	12.28	12.35	12.16	12.28	899600
2005-09-09	12.28	12.39	12.18	12.28	550000
2005-09-12	12.25	12.34	12.16	12.18	1046000
2005-09-13	12.14	12.23	12.06	12.22	721600
2005-09-14	12.21	12.25	12.02	12.08	984400
2005-09-15	12.08	12.19	12.08	12.14	412000
2005-09-16	12.14	12.23	12.14	12.17	1275600
2005-09-19	12.14	12.20	12.06	12.13	639200
2005-09-20	12.07	12.14	12.00	12.09	828000
2005-09-21	12.06	12.13	11.79	11.79	881600
2005-09-22	11.78	11.93	11.50	11.87	1334800
2005-09-23	11.84	12.15	11.84	12.10	456400
2005-09-26	12.15	12.42	12.13	12.41	664800
2005-09-27	12.38	12.49	12.31	12.43	430000
2005-09-28	12.38	12.49	12.34	12.37	628400
2005-09-29	12.44	12.48	12.31	12.43	389600
2005-09-30	12.40	12.64	12.40	12.53	619600
2005-10-03	12.59	12.79	12.53	12.58	796800
2005-10-04	12.63	12.94	12.59	12.75	612800
2005-10-05	12.76	12.84	12.56	12.60	912000
2005-10-06	12.63	12.90	12.61	12.74	433600
2005-10-07	12.78	12.81	12.63	12.79	424800
2005-10-10	12.83	12.90	12.80	12.90	455200
2005-10-11	12.93	13.06	12.75	12.78	839200
2005-10-12	12.75	12.89	12.43	12.51	1371200
2005-10-13	12.52	12.87	12.44	12.82	1008000
2005-10-14	12.92	13.04	12.74	12.89	780800
2005-10-17	12.92	12.92	12.81	12.88	433200
2005-10-18	12.87	12.87	12.52	12.54	804000
2005-10-19	12.53	12.62	12.41	12.57	1771600
2005-10-20	12.61	12.84	12.28	12.41	1516400
2005-10-21	12.44	12.78	12.42	12.69	690800
2005-10-24	12.74	12.99	12.70	12.97	826400
2005-10-25	12.99	13.09	12.91	13.00	509200
2005-10-26	13.03	13.09	12.75	12.85	563600
2005-10-27	12.80	12.89	12.62	12.66	527200
2005-10-28	12.74	12.91	12.72	12.87	676400
2005-10-31	12.90	13.07	12.88	12.98	636400
2005-11-01	13.00	13.19	12.77	12.80	769600
2005-11-02	12.60	12.86	12.48	12.63	1112800
2005-11-03	12.72	12.84	12.50	12.54	1731600
2005-11-04	12.53	12.91	12.51	12.70	1318000
2005-11-07	12.74	13.03	12.72	12.97	1025600
2005-11-08	13.00	13.09	12.81	12.99	812400
2005-11-09	13.02	13.13	12.95	12.98	638400
2005-11-10	12.99	13.15	12.79	13.11	683600
2005-11-11	13.06	13.15	12.96	13.00	779600
2005-11-14	12.98	13.04	12.90	13.00	566800
2005-11-15	12.91	13.03	12.82	12.93	896400
2005-11-16	12.93	13.00	12.92	12.99	749600
2005-11-17	13.04	13.07	12.98	13.03	830000
2005-11-18	13.08	13.25	13.05	13.20	628800
2005-11-21	13.21	13.40	13.19	13.35	734400
2005-11-22	13.33	13.52	13.31	13.46	655200
2005-11-23	13.44	13.70	13.43	13.62	637600
2005-11-25	13.66	13.66	13.52	13.54	106800
2005-11-28	13.50	13.64	13.46	13.56	618400
2005-11-29	13.62	13.73	13.57	13.71	563600
2005-11-30	13.72	14.02	13.62	13.62	1016800
2005-12-01	13.75	13.80	13.66	13.72	598400
2005-12-02	13.79	13.88	13.72	13.81	877600
2005-12-05	13.87	13.94	13.66	13.88	794000
2005-12-06	13.92	14.14	13.90	14.02	657600
2005-12-07	14.07	14.07	13.86	13.94	754400
2005-12-08	14.50	14.87	14.30	14.78	2374000
2005-12-09	14.76	14.86	14.63	14.77	1074400
2005-12-12	14.78	14.87	14.61	14.67	949600
2005-12-13	14.50	14.61	14.31	14.40	1230000
2005-12-14	14.32	14.47	14.22	14.39	923200
2005-12-15	14.42	14.43	14.27	14.33	879600
2005-12-16	14.57	14.57	14.31	14.44	1293200
2005-12-19	14.33	14.52	14.33	14.48	936000
2005-12-20	14.53	14.67	14.46	14.57	1074000
2005-12-21	14.49	14.86	14.49	14.85	774000
2005-12-22	14.87	14.94	14.75	14.93	716000
2005-12-23	14.95	15.00	14.93	14.99	282800
2005-12-27	14.99	15.06	14.92	14.95	1092400
2005-12-28	14.99	15.02	14.91	14.96	488800
2005-12-29	15.03	15.03	14.93	14.96	548400
2005-12-30	14.92	14.92	14.77	14.83	420800
2006-01-03	14.85	15.64	14.85	15.60	2495600
2006-01-04	15.69	15.91	15.32	15.89	1825600
2006-01-05	15.91	16.34	15.68	16.30	2522800
2006-01-06	16.36	16.71	16.09	16.58	1934400
2006-01-09	16.71	16.94	16.37	16.83	2154000
2006-01-10	16.69	16.81	16.48	16.63	978400
2006-01-11	16.63	16.68	16.34	16.42	1286800
2006-01-12	16.42	16.72	16.34	16.50	734400
2006-01-13	16.57	16.63	16.46	16.49	567600
2006-01-17	16.26	16.59	16.23	16.45	843600
2006-01-18	16.28	17.25	16.19	16.68	1400200
2006-01-19	16.77	17.25	16.68	17.20	1119000
2006-01-20	17.30	17.30	16.96	17.08	987000
2006-01-23	17.10	17.50	17.10	17.41	914400
2006-01-24	17.50	17.71	17.35	17.58	1016200
2006-01-25	17.60	17.87	17.14	17.29	1552600
2006-01-26	17.37	17.49	17.14	17.25	1634400
2006-01-27	17.37	17.49	17.24	17.38	850800
2006-01-30	17.47	17.65	17.37	17.48	954400
2006-01-31	17.45	17.56	17.25	17.37	778600
2006-02-01	17.23	17.50	16.75	17.27	919200
2006-02-02	16.96	17.19	16.69	16.75	1233400
2006-02-03	16.63	16.85	15.99	16.82	1451000
2006-02-06	16.87	16.95	16.63	16.70	989400
2006-02-07	16.71	16.73	16.12	16.21	791200
2006-02-08	16.20	16.32	16.00	16.12	705000
2006-02-09	16.22	16.45	15.89	15.94	682200
2006-02-10	15.88	15.88	15.45	15.59	1669200
2006-02-13	15.47	15.99	15.44	15.67	1226600
2006-02-14	15.71	16.04	15.55	15.94	842400
2006-02-15	16.00	16.02	15.65	15.78	583800
2006-02-16	15.79	15.89	15.57	15.84	548000
2006-02-17	15.89	16.13	15.71	15.88	500400
2006-02-21	15.90	16.10	15.86	16.06	449800
2006-02-22	16.08	16.24	15.80	15.95	541000
2006-02-23	16.00	16.23	15.87	16.19	417200
2006-02-24	16.11	16.23	16.01	16.05	508800
2006-02-27	16.13	16.78	16.13	16.71	918600
2006-02-28	16.73	16.75	16.27	16.45	1056200
2006-03-01	16.58	16.86	15.47	15.81	2001600
2006-03-02	15.75	15.80	14.71	14.91	1779400
2006-03-03	14.91	15.29	14.87	15.09	941000
2006-03-06	15.02	15.37	15.02	15.21	681400
2006-03-07	15.21	15.30	15.12	15.21	575000
2006-03-08	15.23	15.45	14.99	15.40	1018200
2006-03-09	15.43	15.55	15.23	15.26	519800
2006-03-10	15.18	15.50	15.12	15.45	375600
2006-03-13	15.46	15.54	15.04	15.15	849000
2006-03-14	15.11	15.25	14.92	15.25	476200
2006-03-15	15.18	15.55	15.05	15.54	483800
2006-03-16	15.52	15.65	15.37	15.65	484600
2006-03-17	15.69	15.73	15.42	15.66	609000
2006-03-20	15.63	16.00	15.58	15.90	464800
2006-03-21	15.92	16.03	15.82	15.88	454200
2006-03-22	15.93	16.00	15.86	15.98	389000
2006-03-23	16.00	16.45	15.99	16.29	852200
2006-03-24	16.35	16.48	16.15	16.42	285400
2006-03-27	16.39	16.42	16.08	16.13	452400
2006-03-28	16.15	16.47	16.11	16.18	295200
2006-03-29	16.17	16.34	16.13	16.21	407800
2006-03-30	16.25	16.39	16.09	16.15	369400
2006-03-31	16.21	16.45	16.19	16.41	429000
2006-04-03	16.40	16.60	16.20	16.21	335400
2006-04-04	16.18	16.19	15.87	16.03	1143400
2006-04-05	16.09	16.09	15.76	16.00	514400
2006-04-06	15.95	16.10	15.83	16.01	267600
2006-04-07	16.05	16.26	15.97	16.01	454800
2006-04-10	15.98	16.21	15.96	16.10	445200
2006-04-11	16.11	16.21	15.99	16.11	365800
2006-04-12	16.07	16.40	16.01	16.35	340600
2006-04-13	16.30	16.34	15.99	16.02	191000
2006-04-17	15.94	16.13	15.76	16.03	303000
2006-04-18	16.05	16.24	15.88	16.20	447400
2006-04-19	16.23	16.41	16.14	16.33	262200
2006-04-20	16.45	16.62	16.30	16.54	387800
2006-04-21	16.54	16.95	16.48	16.62	365600
2006-04-24	16.60	16.62	16.39	16.44	276400
2006-04-25	16.38	16.48	16.16	16.38	449000
2006-04-26	16.50	17.79	16.38	17.42	1191400
2006-04-27	17.42	17.42	16.56	16.65	1174800
2006-04-28	16.70	16.84	16.58	16.71	528800
2006-05-01	16.65	17.00	16.65	16.75	675600
2006-05-02	16.74	16.89	16.53	16.72	412000
2006-05-03	16.68	16.93	16.57	16.80	402000
2006-05-04	16.85	16.86	16.74	16.77	323400
2006-05-05	16.75	16.88	16.68	16.78	337000
2006-05-08	16.79	17.23	16.70	17.10	373800
2006-05-09	17.07	17.15	17.04	17.11	273800
2006-05-10	17.10	17.26	16.83	17.01	478000
2006-05-11	16.95	17.11	16.68	16.69	554600
2006-05-12	16.69	16.69	16.12	16.26	787800
2006-05-15	16.16	16.28	15.89	16.15	384200
2006-05-16	16.12	16.45	15.96	16.36	433800
2006-05-17	16.30	16.39	16.00	16.23	345800
2006-05-18	16.20	16.57	16.19	16.32	402000
2006-05-19	16.37	16.39	15.92	16.00	699000
2006-05-22	15.92	15.93	15.55	15.57	939200
2006-05-23	15.60	16.00	15.48	15.85	528400
2006-05-24	15.79	16.00	15.56	15.79	766000
2006-05-25	15.90	16.04	15.67	16.01	481400
2006-05-26	15.98	16.16	15.97	16.10	215400
2006-05-30	16.07	16.07	15.35	15.38	665400
2006-05-31	15.45	15.73	15.45	15.73	505000
2006-06-01	15.71	16.12	15.70	16.02	590000
2006-06-02	16.09	16.28	15.90	15.97	212400
2006-06-05	15.94	15.99	15.21	15.24	634000
2006-06-06	15.23	15.38	15.11	15.25	569200
2006-06-07	15.22	15.43	15.12	15.24	479200
2006-06-08	15.15	15.42	15.07	15.35	580200
2006-06-09	15.41	15.86	15.38	15.65	560200
2006-06-12	15.69	15.69	15.22	15.22	404000
2006-06-13	15.18	15.19	14.84	14.84	608000
2006-06-14	14.89	15.30	14.78	15.22	584600
2006-06-15	15.22	15.87	15.19	15.70	661000
2006-06-16	15.63	15.77	15.43	15.49	769000
2006-06-19	15.56	15.81	15.31	15.44	823400
2006-06-20	15.39	15.48	15.26	15.31	357800
2006-06-21	15.30	15.66	15.30	15.51	369800
2006-06-22	15.69	15.87	15.56	15.73	626000
2006-06-23	15.67	16.05	15.65	15.86	388200
2006-06-26	15.95	16.18	15.90	16.16	474200
2006-06-27	16.22	16.22	15.75	15.79	326800
2006-06-28	15.77	15.86	15.33	15.64	441200
2006-06-29	15.75	16.63	15.66	16.60	472600
2006-06-30	16.70	16.70	16.39	16.60	1153400
2006-07-03	16.60	16.86	16.48	16.64	372600
2006-07-05	16.61	16.62	16.21	16.43	430600
2006-07-06	16.48	16.74	16.37	16.72	631600
2006-07-07	16.73	17.06	16.66	16.93	533354
2006-07-10	17.00	17.44	16.98	17.11	502034
2006-07-11	17.14	17.14	16.57	16.93	434844
2006-07-12	16.89	16.98	16.55	16.66	413360
2006-07-13	16.65	16.65	16.08	16.12	658628
2006-07-14	16.09	16.13	15.75	15.81	816950
2006-07-17	15.87	16.08	15.73	15.93	586038
2006-07-18	16.04	16.21	15.82	16.07	419888
2006-07-19	16.02	16.40	15.92	16.35	498232
2006-07-20	16.37	16.37	15.64	15.70	659052
2006-07-21	15.63	15.65	15.19	15.37	613398
2006-07-24	15.38	15.78	15.34	15.67	530652
2006-07-25	15.73	16.28	15.64	16.17	456764
2006-07-26	15.99	16.00	15.60	15.89	504550
2006-07-27	15.98	16.03	15.20	15.27	620336
2006-07-28	15.38	15.89	15.19	15.88	731724
2006-07-31	15.62	16.16	15.62	16.07	634456
2006-08-01	15.92	16.10	15.43	15.47	1086046
2006-08-02	16.19	16.82	15.66	16.68	1320040
2006-08-03	16.66	17.11	16.21	16.98	843442
2006-08-04	17.00	17.18	16.60	16.96	803740
2006-08-07	16.81	16.91	16.56	16.68	319374
2006-08-08	16.75	16.90	16.61	16.70	532382
2006-08-09	16.91	16.91	15.98	16.00	517498
2006-08-10	15.95	16.15	15.79	16.10	712488
2006-08-11	16.04	16.07	15.86	15.99	309438
2006-08-14	16.09	16.38	16.04	16.18	327910
2006-08-15	16.36	16.61	16.36	16.60	404202
2006-08-16	16.63	16.74	16.36	16.74	280902
2006-08-17	16.65	16.95	16.52	16.95	231478
2006-08-18	17.00	17.00	16.78	17.00	391038
2006-08-21	16.97	17.20	16.79	17.15	479512
2006-08-22	17.20	17.58	17.07	17.54	1290458
2006-08-23	17.60	17.60	17.15	17.30	842762
2006-08-24	17.32	17.32	17.06	17.19	117326
2006-08-25	17.15	17.33	16.72	16.73	673298
2006-08-28	16.70	16.99	16.63	16.84	325278
2006-08-29	16.89	17.40	16.84	17.33	615016
2006-08-30	17.31	17.56	17.11	17.28	562704
2006-08-31	17.13	17.43	16.95	17.00	662792
2006-09-01	17.08	17.28	17.01	17.23	316638
2006-09-05	17.19	17.35	17.05	17.16	347610
2006-09-06	16.99	17.12	16.89	16.89	322204
2006-09-07	16.87	17.10	16.79	16.94	272000
2006-09-08	16.99	16.99	16.81	16.88	315574
2006-09-11	16.82	17.10	16.82	17.05	312202
2006-09-12	17.06	17.59	17.05	17.48	385410
2006-09-13	17.45	17.73	17.43	17.59	878190
2006-09-14	17.58	17.58	17.27	17.45	299128
2006-09-15	17.55	18.26	17.55	18.24	1405076
2006-09-18	18.24	18.39	17.98	18.00	703526
2006-09-19	18.09	18.11	17.53	17.96	600626
2006-09-20	18.13	18.36	18.00	18.28	670158
2006-09-21	18.33	18.33	17.84	17.89	451060
2006-09-22	17.84	17.86	17.58	17.65	351422
2006-09-25	17.61	18.05	17.56	18.02	541062
2006-09-26	18.06	18.41	17.82	18.36	612894
2006-09-27	18.25	18.55	18.24	18.42	631710
2006-09-28	18.51	18.54	18.06	18.08	349062
2006-09-29	18.14	18.25	17.95	18.06	569554
2006-10-02	17.97	17.99	17.42	17.54	731386
2006-10-03	17.42	17.81	17.40	17.66	326692
2006-10-04	17.75	18.39	17.63	18.34	504524
2006-10-05	18.43	18.63	18.31	18.60	456404
2006-10-06	18.46	18.60	18.18	18.28	136408
2006-10-09	18.19	18.42	17.98	18.36	230220
2006-10-10	18.35	18.41	18.03	18.33	231650
2006-10-11	18.28	18.28	17.81	17.87	281496
2006-10-12	17.95	18.53	17.94	18.49	405546
2006-10-13	18.50	18.61	18.21	18.49	260730
2006-10-16	18.44	18.66	18.29	18.61	211062
2006-10-17	18.50	18.65	18.22	18.53	287200
2006-10-18	18.60	18.88	18.43	18.53	336200
2006-10-19	18.51	18.53	18.20	18.30	395806
2006-10-20	18.41	18.41	17.72	17.76	879868
2006-10-23	17.71	18.16	17.59	18.09	459808
2006-10-24	17.96	18.19	17.84	17.93	465394
2006-10-25	17.93	18.80	17.93	18.72	726944
2006-10-26	18.75	18.94	18.40	18.90	503096
2006-10-27	18.77	18.98	18.58	18.61	648962
2006-10-30	18.61	18.96	18.55	18.90	581118
2006-10-31	18.75	18.98	18.30	18.35	785548
2006-11-01	16.65	16.92	15.96	16.17	3489220
2006-11-02	16.01	16.14	15.50	15.66	1752734
2006-11-03	15.68	15.68	15.43	15.48	1175592
2006-11-06	15.56	15.80	15.48	15.73	1071158
2006-11-07	15.75	15.98	15.50	15.57	794974
2006-11-08	15.54	15.82	15.32	15.72	768122
2006-11-09	15.73	15.73	15.37	15.40	784124
2006-11-10	15.39	15.79	15.37	15.74	603096
2006-11-13	15.69	15.69	15.45	15.49	671312
2006-11-14	15.50	15.51	15.26	15.39	977166
2006-11-15	15.40	16.00	15.40	15.95	743428
2006-11-16	15.98	16.08	15.83	16.02	689736
2006-11-17	16.02	16.03	15.76	15.89	715288
2006-11-20	15.84	15.92	15.67	15.85	576582
2006-11-21	15.79	15.93	15.67	15.77	1400038
2006-11-22	15.71	16.00	15.50	15.93	539122
2006-11-24	15.76	16.05	15.76	16.05	374996
2006-11-27	16.03	16.07	15.22	15.34	1125990
2006-11-28	15.32	15.32	15.00	15.11	1077282
2006-11-29	15.24	15.59	15.20	15.49	938124
2006-11-30	15.50	15.59	15.25	15.50	856478
2006-12-01	15.48	15.56	15.00	15.21	1186538
2006-12-04	15.22	15.70	15.22	15.68	612980
2006-12-05	15.73	15.75	15.42	15.47	549660
2006-12-06	15.40	15.40	15.12	15.16	559190
2006-12-07	15.15	15.32	15.09	15.15	492330
2006-12-08	15.11	15.30	15.06	15.16	606434
2006-12-11	15.09	15.39	15.09	15.23	499526
2006-12-12	15.25	15.31	14.97	15.05	498040
2006-12-13	15.14	15.28	14.96	14.98	597012
2006-12-14	15.00	15.24	14.99	14.99	473756
2006-12-15	15.03	15.09	14.68	14.68	1077362
2006-12-18	14.71	14.92	14.65	14.70	961148
2006-12-19	14.64	14.69	14.52	14.62	817426
2006-12-20	14.58	14.81	14.56	14.57	737176
2006-12-21	14.50	14.72	14.38	14.43	632360
2006-12-22	14.39	14.59	14.39	14.47	375356
2006-12-26	14.59	14.87	14.53	14.85	417612
2006-12-27	14.92	15.09	14.83	14.98	583116
2006-12-28	14.94	14.97	14.69	14.78	624218
2006-12-29	14.75	14.75	14.41	14.51	1136840
2007-01-03	14.59	14.93	14.38	14.60	1445838
2007-01-04	14.59	14.62	14.40	14.62	715528
2007-01-05	14.50	14.90	14.28	14.29	1182896
2007-01-08	14.28	14.29	13.91	14.17	1355348
2007-01-09	14.16	14.35	14.16	14.32	683404
2007-01-10	14.60	14.60	14.25	14.52	1018604
2007-01-11	14.51	14.80	14.50	14.69	950922
2007-01-12	14.69	14.71	14.56	14.66	642458
2007-01-16	14.70	14.80	14.54	14.60	514522
2007-01-17	14.51	14.73	14.50	14.58	534336
2007-01-18	14.57	14.62	14.38	14.43	701532
2007-01-19	14.38	14.50	14.33	14.37	457398
2007-01-22	14.32	14.34	13.84	13.91	973274
2007-01-23	13.88	14.04	13.75	13.99	1208188
2007-01-24	14.03	14.12	13.95	14.09	532732
2007-01-25	14.11	14.11	13.88	13.93	676936
2007-01-26	13.93	14.04	13.73	13.87	551118
2007-01-29	13.83	13.85	13.43	13.52	1600940
2007-01-30	13.52	13.86	13.47	13.76	790720
2007-01-31	13.78	14.05	13.70	13.81	781404
2007-02-01	13.86	14.30	13.86	14.13	1234250
2007-02-02	14.19	14.24	14.11	14.18	363222
2007-02-05	14.13	14.18	13.80	13.88	474404
2007-02-06	13.94	14.01	13.81	14.00	434618
2007-02-07	14.05	14.26	13.85	14.21	572952
2007-02-08	14.18	14.25	13.96	14.03	337744
2007-02-09	14.55	14.65	14.22	14.27	970590
2007-02-12	14.29	14.29	14.05	14.16	597080
2007-02-13	14.20	14.93	14.20	14.85	1555246
2007-02-14	14.83	14.84	14.56	14.70	797812
2007-02-15	14.65	15.04	14.56	15.00	878882
2007-02-16	15.00	15.08	14.71	15.07	880442
2007-02-20	15.03	15.13	14.88	15.00	694208
2007-02-21	14.93	15.22	14.92	15.07	504720
2007-02-22	15.08	15.11	14.91	14.99	327328
2007-02-23	15.00	15.24	14.93	15.23	519306
2007-02-26	15.26	15.31	15.00	15.20	831470
2007-02-27	15.00	15.04	14.54	14.64	1274204
2007-02-28	14.73	14.95	14.51	14.77	1289760
2007-03-01	14.52	15.04	14.21	14.87	1274022
2007-03-02	14.79	15.00	14.62	14.81	920326
2007-03-05	14.78	14.97	14.52	14.62	1088902
2007-03-06	14.76	15.08	14.67	15.00	772876
2007-03-07	14.96	15.09	14.84	14.99	503624
2007-03-08	15.12	15.35	15.00	15.25	749970
2007-03-09	15.35	15.52	15.20	15.32	753500
2007-03-12	15.26	15.47	15.20	15.35	466194
2007-03-13	15.26	15.38	14.87	15.00	698524
2007-03-14	15.03	15.36	14.94	15.30	541782
2007-03-15	15.16	15.53	15.16	15.27	631736
2007-03-16	15.25	15.28	14.92	15.10	858066
2007-03-19	15.15	15.42	15.13	15.32	498558
2007-03-20	15.27	15.28	15.16	15.27	311620
2007-03-21	15.27	15.45	15.00	15.32	438448
2007-03-22	15.36	15.36	15.18	15.33	403674
2007-03-23	15.28	15.47	15.27	15.44	394926
2007-03-26	15.42	15.45	15.22	15.29	608102
2007-03-27	15.18	15.26	14.98	15.04	555264
2007-03-28	14.98	14.98	14.73	14.91	676064
2007-03-29	14.99	15.10	14.60	14.79	526604
2007-03-30	14.69	14.98	14.06	14.70	1587992
2007-04-02	14.77	14.86	14.71	14.81	580750
2007-04-03	14.84	15.12	14.82	15.01	467632
2007-04-04	14.95	14.96	14.75	14.84	534956
2007-04-05	14.81	14.92	14.78	14.90	216368
2007-04-09	14.91	14.91	14.65	14.80	354596
2007-04-10	14.77	14.87	14.66	14.85	329022
2007-04-11	14.82	14.84	14.53	14.61	388784
2007-04-12	14.56	14.71	14.39	14.66	414734
2007-04-13	14.64	14.75	14.50	14.72	538256
2007-04-16	14.80	15.14	14.80	15.13	344154
2007-04-17	15.10	15.14	14.98	15.12	377412
2007-04-18	15.05	15.11	14.88	15.07	475736
2007-04-19	14.97	15.17	14.90	15.04	356074
2007-04-20	15.12	15.18	15.01	15.13	326238
2007-04-23	15.09	15.30	15.00	15.10	368108
2007-04-24	15.02	15.15	14.84	15.14	607960
2007-04-25	15.17	15.56	15.17	15.53	620260
2007-04-26	15.55	15.58	15.38	15.53	445410
2007-04-27	15.47	15.47	15.28	15.35	303214
2007-04-30	15.33	15.42	15.31	15.36	920984
2007-05-01	15.36	15.62	15.29	15.56	642196
2007-05-02	15.48	15.78	15.44	15.63	504404
2007-05-03	15.67	15.68	15.49	15.53	281102
2007-05-04	15.59	15.83	15.50	15.82	528510
2007-05-07	15.75	15.89	15.75	15.89	618560
2007-05-08	15.83	16.00	15.65	15.90	621612
2007-05-09	15.98	17.43	15.76	16.96	1768720
2007-05-10	17.26	17.29	16.82	16.85	1398264
2007-05-11	16.98	17.10	16.50	16.62	1114894
2007-05-14	16.67	16.79	16.23	16.28	726544
2007-05-15	16.30	16.47	15.74	15.77	1613390
2007-05-16	15.79	16.20	15.73	15.91	1192586
2007-05-17	15.83	15.94	15.50	15.66	902776
2007-05-18	15.67	15.74	15.44	15.63	461484
2007-05-21	15.58	15.95	15.58	15.79	466196
2007-05-22	15.74	15.85	15.69	15.75	495880
2007-05-23	15.78	15.83	15.55	15.60	401382
2007-05-24	15.54	15.75	15.42	15.52	480200
2007-05-25	15.53	15.64	15.43	15.50	351816
2007-05-29	15.53	15.65	15.49	15.60	398080
2007-05-30	15.51	15.83	15.38	15.77	503140
2007-05-31	15.70	15.77	15.42	15.48	821202
2007-06-01	15.52	15.73	15.49	15.59	894028
2007-06-04	15.56	15.56	15.40	15.50	515648
2007-06-05	15.28	15.43	15.17	15.40	671770
2007-06-06	15.32	15.41	15.03	15.06	756638
2007-06-07	15.03	15.03	14.63	14.74	790730
2007-06-08	14.69	14.87	14.61	14.82	388488
2007-06-11	14.80	14.81	14.58	14.75	269056
2007-06-12	14.63	14.74	14.46	14.61	560082
2007-06-13	14.59	14.79	14.53	14.69	427796
2007-06-14	14.69	14.83	14.63	14.71	329182
2007-06-15	14.89	14.89	14.68	14.75	542444
2007-06-18	14.76	14.82	14.53	14.77	345540
2007-06-19	14.68	14.69	14.51	14.61	722556
2007-06-20	14.62	14.62	14.45	14.49	319814
2007-06-21	14.41	14.45	14.12	14.32	699026
2007-06-22	14.28	14.53	14.08	14.27	1313510
2007-06-25	14.25	14.56	14.10	14.35	750264
2007-06-26	14.37	14.57	14.27	14.37	549416
2007-06-27	14.28	14.61	14.28	14.54	844912
2007-06-28	14.54	14.82	14.54	14.66	372428
2007-06-29	14.72	14.73	14.34	14.38	522910
2007-07-02	14.41	14.61	14.41	14.53	425932
2007-07-03	14.53	14.67	14.49	14.60	113268
2007-07-05	14.57	14.65	14.48	14.55	260134
2007-07-06	14.52	14.59	14.45	14.54	314370
2007-07-09	14.62	14.62	14.39	14.57	436556
2007-07-10	14.44	14.54	14.34	14.37	444268
2007-07-11	14.33	14.35	14.06	14.14	551988
2007-07-12	14.20	14.39	14.16	14.38	487394
2007-07-13	14.31	14.45	14.26	14.39	324900
2007-07-16	14.40	14.44	14.31	14.37	328604
2007-07-17	14.37	14.49	14.36	14.40	302926
2007-07-18	14.35	14.46	14.24	14.45	355676
2007-07-19	14.46	14.70	14.43	14.52	299630
2007-07-20	14.49	14.57	14.35	14.40	408528
2007-07-23	14.40	14.52	14.28	14.39	384508
2007-07-24	14.28	14.51	14.16	14.39	945386
2007-07-25	14.43	14.50	14.23	14.33	848056
2007-07-26	14.15	14.33	14.06	14.17	912096
2007-07-27	14.11	14.18	13.84	13.94	896340
2007-07-30	13.94	14.05	13.74	13.95	583170
2007-07-31	14.00	14.00	13.71	13.72	387174
2007-08-01	13.69	13.87	13.46	13.76	611246
2007-08-02	13.82	13.99	13.66	13.98	538914
2007-08-03	13.95	14.00	13.43	13.47	692160
2007-08-06	13.49	13.66	13.01	13.60	1021418
2007-08-07	13.50	13.78	13.16	13.46	938730
2007-08-08	13.86	14.11	12.48	12.70	1680990
2007-08-09	12.52	12.67	11.48	12.67	3184066
2007-08-10	12.50	13.85	12.28	13.36	1360572
2007-08-13	13.41	13.49	12.84	12.84	540720
2007-08-14	12.84	12.99	12.43	12.45	601048
2007-08-15	12.45	13.10	12.39	12.91	701938
2007-08-16	12.84	13.52	12.40	13.50	787602
2007-08-17	13.87	13.87	13.12	13.20	761746
2007-08-20	13.26	13.50	13.11	13.46	299350
2007-08-21	13.45	13.54	13.26	13.34	269304
2007-08-22	13.46	13.76	13.38	13.58	590110
2007-08-23	13.60	13.69	13.42	13.59	415982
2007-08-24	13.57	13.75	13.53	13.75	406600
2007-08-27	13.68	13.76	13.52	13.67	516120
2007-08-28	13.60	13.60	13.16	13.25	1262118
2007-08-29	13.09	13.19	12.91	12.99	1174998
2007-08-30	12.89	12.93	12.72	12.84	418064
2007-08-31	12.92	13.19	12.59	12.68	530900
2007-09-04	12.68	12.90	12.56	12.76	573296
2007-09-05	12.68	12.86	12.60	12.60	631020
2007-09-06	12.62	12.89	12.57	12.82	450626
2007-09-07	12.65	12.65	12.22	12.27	568530
2007-09-10	12.30	12.30	11.66	12.02	755236
2007-09-11	12.05	12.28	12.05	12.24	670520
2007-09-12	12.22	12.29	12.15	12.22	505946
2007-09-13	12.25	12.36	12.00	12.26	398402
2007-09-14	12.20	12.44	12.12	12.42	300680
2007-09-17	12.43	12.43	12.21	12.23	719876
2007-09-18	12.27	12.78	12.18	12.71	466612
2007-09-19	12.75	12.98	12.69	12.70	525308
2007-09-20	12.69	12.95	12.62	12.84	432978
2007-09-21	12.94	12.96	12.63	12.69	623920
2007-09-24	12.68	12.82	12.36	12.40	521940
2007-09-25	12.35	12.38	12.07	12.10	448574
2007-09-26	12.15	12.38	12.13	12.30	429724
2007-09-27	12.37	12.39	12.13	12.31	285486
2007-09-28	12.27	12.41	12.09	12.22	496654
2007-10-01	12.33	13.49	12.21	13.23	1250734
2007-10-02	13.21	13.55	13.18	13.46	701034
2007-10-03	13.35	13.39	13.14	13.23	631726
2007-10-04	13.25	13.30	13.08	13.20	333890
2007-10-05	13.32	13.53	13.31	13.45	335694
2007-10-08	13.43	13.44	13.09	13.16	521212
2007-10-09	13.19	13.24	13.06	13.23	405582
2007-10-10	13.21	13.21	12.92	13.06	679554
2007-10-11	13.10	13.17	12.86	12.91	418108
2007-10-12	12.89	12.89	12.50	12.64	342474
2007-10-15	12.63	12.63	12.01	12.06	724662
2007-10-16	12.00	12.00	11.52	11.74	1018096
2007-10-17	11.86	11.95	11.64	11.67	847396
2007-10-18	11.67	11.71	11.39	11.47	827494
2007-10-19	11.48	11.65	11.27	11.50	691288
2007-10-22	11.38	11.78	11.25	11.64	1067820
2007-10-23	11.74	11.74	11.32	11.46	721176
2007-10-24	11.38	11.47	11.08	11.28	720164
2007-10-25	11.27	11.56	11.27	11.47	481682
2007-10-26	11.54	11.87	11.44	11.83	672096
2007-10-29	11.86	11.86	11.65	11.70	615406
2007-10-30	11.67	11.67	11.40	11.43	419924
2007-10-31	11.51	11.66	11.36	11.65	571112
2007-11-01	11.53	11.54	11.17	11.31	727070
2007-11-02	11.43	11.51	10.88	10.98	531100
2007-11-05	10.89	11.26	10.89	11.21	423364
2007-11-06	10.93	11.47	10.90	11.41	735304
2007-11-07	12.01	12.38	11.62	12.02	2487162
2007-11-08	12.04	12.71	11.87	12.60	1492782
2007-11-09	12.55	12.72	12.26	12.32	980098
2007-11-12	12.30	12.65	12.25	12.37	867338
2007-11-13	12.49	12.70	12.49	12.61	637306
2007-11-14	12.66	12.84	12.41	12.49	421922
2007-11-15	12.38	12.58	12.16	12.37	529974
2007-11-16	12.40	12.40	11.88	11.98	614004
2007-11-19	11.80	11.82	11.25	11.58	1076354
2007-11-20	11.55	11.78	11.26	11.48	690756
2007-11-21	11.44	11.62	11.23	11.44	301380
2007-11-23	11.53	11.76	11.42	11.67	128348
2007-11-26	11.66	11.66	11.33	11.35	358208
2007-11-27	11.36	11.50	11.26	11.46	356836
2007-11-28	11.56	11.80	11.32	11.70	627524
2007-11-29	11.70	11.70	11.45	11.54	258862
2007-11-30	11.66	11.89	11.55	11.78	587600
2007-12-03	11.80	11.80	11.41	11.44	346282
2007-12-04	11.36	11.38	11.10	11.16	545768
2007-12-05	11.30	11.46	11.23	11.32	348844
2007-12-06	11.32	11.64	11.18	11.61	591006
2007-12-07	12.06	12.97	11.83	11.97	1704366
2007-12-10	12.02	12.23	11.86	11.94	374480
2007-12-11	11.85	12.27	11.74	11.86	547482
2007-12-12	12.00	12.01	11.65	11.75	680186
2007-12-13	11.66	11.77	11.52	11.67	392594
2007-12-14	11.56	11.68	11.53	11.56	400310
2007-12-17	11.51	11.65	11.35	11.35	611506
2007-12-18	11.45	11.65	11.30	11.56	1019108
2007-12-19	11.51	11.53	11.19	11.32	432472
2007-12-20	11.56	11.58	11.19	11.27	589952
2007-12-21	11.44	11.47	11.25	11.30	740054
2007-12-24	11.34	11.41	11.28	11.38	203112
2007-12-26	11.31	11.44	11.27	11.38	401056
2007-12-27	11.39	11.48	11.23	11.34	428634
2007-12-28	11.37	11.45	11.33	11.33	322202
2007-12-31	11.38	11.44	11.24	11.35	508532
2008-01-02	11.24	11.42	11.00	11.11	714780
2008-01-03	11.15	11.23	10.47	10.48	1246640
2008-01-04	10.44	10.65	10.29	10.47	742938
2008-01-07	10.54	11.33	10.40	11.04	1696950
2008-01-08	11.13	11.22	10.78	10.79	1541300
2008-01-09	10.69	11.09	10.53	10.93	730714
2008-01-10	10.87	11.31	10.74	11.26	571120
2008-01-11	11.17	11.21	11.00	11.09	709338
2008-01-14	11.20	11.33	10.90	11.01	807518
2008-01-15	10.88	10.88	10.57	10.63	880454
2008-01-16	10.62	11.05	10.62	10.95	788516
2008-01-17	11.01	11.01	10.82	10.96	817764
2008-01-18	10.95	11.19	10.86	11.13	1314398
2008-01-22	10.59	11.31	10.59	11.00	954496
2008-01-23	10.76	11.96	10.76	11.83	1358074
2008-01-24	11.82	11.97	11.58	11.85	604566
2008-01-25	12.00	12.11	11.71	11.81	752318
2008-01-28	11.76	11.80	11.45	11.76	1001774
2008-01-29	11.84	12.21	11.81	12.17	1062458
2008-01-30	12.10	12.30	11.83	11.85	680950
2008-01-31	11.66	12.87	11.55	12.65	1285322
2008-02-01	12.70	12.90	12.50	12.85	758268
2008-02-04	12.84	12.92	12.46	12.55	723004
2008-02-05	12.34	12.59	12.20	12.25	576942
2008-02-06	12.32	12.40	11.88	11.89	450786
2008-02-07	11.84	12.53	11.79	12.37	707114
2008-02-08	12.05	12.37	12.05	12.13	671482
2008-02-11	12.11	12.24	11.77	11.95	781124
2008-02-12	11.96	12.28	11.90	12.10	744174
2008-02-13	12.22	12.79	12.22	12.69	2168686
2008-02-14	12.77	12.84	12.13	12.13	840212
2008-02-15	12.09	12.18	11.90	12.14	536890
2008-02-19	12.28	12.31	12.12	12.20	367030
2008-02-20	12.14	12.23	11.92	12.12	707280
2008-02-21	12.14	12.31	11.87	11.93	745626
2008-02-22	11.92	12.15	11.79	11.91	646734
2008-02-25	11.96	12.00	11.54	11.76	917876
2008-02-26	11.74	12.50	11.59	12.37	1245238
2008-02-27	12.40	14.00	12.40	13.50	3099362
2008-02-28	13.46	13.61	13.29	13.36	834190
2008-02-29	13.23	13.71	13.05	13.08	1321766
2008-03-03	13.11	13.45	12.76	12.99	640748
2008-03-04	12.88	12.98	12.64	12.73	817462
2008-03-05	12.82	12.93	12.64	12.84	445028
2008-03-06	12.82	12.84	12.34	12.36	548136
2008-03-07	12.25	12.45	12.15	12.25	358264
2008-03-10	12.32	12.52	11.97	11.99	491970
2008-03-11	12.29	12.58	12.10	12.46	749338
2008-03-12	12.49	12.93	12.35	12.75	730172
2008-03-13	12.59	13.06	12.49	13.03	472542
2008-03-14	13.12	13.12	12.63	12.82	491942
2008-03-17	12.54	12.97	12.37	12.85	511456
2008-03-18	13.13	13.20	12.07	12.50	1130844
2008-03-19	12.62	12.76	12.19	12.25	566234
2008-03-20	12.35	12.71	11.97	12.57	1219302
2008-03-24	12.64	12.90	12.59	12.76	638922
2008-03-25	12.79	12.87	12.59	12.85	328790
2008-03-26	12.75	12.75	12.46	12.64	340510
2008-03-27	12.67	12.78	12.47	12.51	469834
2008-03-28	12.51	12.71	12.14	12.21	452936
2008-03-31	12.19	12.36	12.10	12.11	429258
2008-04-01	12.41	12.50	12.16	12.49	433322
2008-04-02	12.46	12.58	12.32	12.46	387812
2008-04-03	12.35	12.62	12.25	12.51	300826
2008-04-04	12.57	12.72	12.26	12.58	386032
2008-04-07	12.64	12.87	12.50	12.56	187728
2008-04-08	12.46	12.78	12.40	12.59	263740
2008-04-09	12.63	12.76	12.39	12.45	752094
2008-04-10	12.36	12.75	12.36	12.63	433190
2008-04-11	12.49	12.72	12.22	12.23	324264
2008-04-14	12.18	12.33	12.15	12.17	243120
2008-04-15	12.23	12.44	12.15	12.30	408592
2008-04-16	12.45	12.77	12.32	12.76	591338
2008-04-17	12.79	13.65	12.63	13.35	1539244
2008-04-18	13.57	13.81	13.57	13.76	538858
2008-04-21	13.68	13.95	13.63	13.86	588220
2008-04-22	13.80	13.87	13.14	13.41	719584
2008-04-23	13.47	13.47	13.20	13.29	340596
2008-04-24	13.32	13.39	12.94	13.21	533566
2008-04-25	13.15	13.34	13.03	13.23	297356
2008-04-28	13.19	13.39	13.11	13.18	389242
2008-04-29	13.20	13.36	13.07	13.28	570804
2008-04-30	13.33	13.63	13.23	13.50	841304
2008-05-01	13.47	14.06	13.22	13.60	930198
2008-05-02	13.76	13.76	13.17	13.22	681886
2008-05-05	13.15	13.60	13.11	13.54	926680
2008-05-06	13.55	13.61	13.35	13.53	640598
2008-05-07	14.15	14.23	12.90	13.35	1805324
2008-05-08	13.37	13.62	13.09	13.16	709894
2008-05-09	13.08	13.44	13.08	13.31	737444
2008-05-12	13.35	13.95	13.20	13.92	637152
2008-05-13	13.91	14.86	13.87	14.65	1510812
2008-05-14	14.66	14.90	14.49	14.49	623748
2008-05-15	14.47	14.88	14.21	14.82	527028
2008-05-16	14.90	14.93	14.18	14.31	512316
2008-05-19	14.31	14.73	14.30	14.55	479372
2008-05-20	14.52	14.54	14.01	14.29	614584
2008-05-21	14.33	14.46	13.70	13.76	750590
2008-05-22	13.76	14.25	13.68	14.11	570188
2008-05-23	13.91	14.11	13.62	13.91	685914
2008-05-27	14.02	14.40	13.83	14.29	406038
2008-05-28	14.37	14.47	14.26	14.44	409144
2008-05-29	14.38	14.79	14.33	14.76	381648
2008-05-30	14.75	14.77	14.36	14.72	481998
2008-06-02	14.70	14.81	14.11	14.39	704668
2008-06-03	14.39	14.50	13.98	14.36	794186
2008-06-04	14.29	14.76	14.29	14.63	510908
2008-06-05	14.61	14.97	14.54	14.90	308794
2008-06-06	14.80	14.80	14.33	14.33	354846
2008-06-09	14.32	14.39	14.11	14.24	514042
2008-06-10	14.10	14.51	13.88	14.43	685702
2008-06-11	14.37	14.43	13.85	13.87	373676
2008-06-12	14.01	14.18	13.84	13.85	588478
2008-06-13	13.97	14.12	13.84	14.10	374626
2008-06-16	14.08	14.39	14.00	14.36	309870
2008-06-17	14.37	14.37	13.96	14.00	318098
2008-06-18	13.99	14.27	13.81	13.95	313172
2008-06-19	13.95	14.26	13.86	14.24	273930
2008-06-20	14.14	14.33	13.82	14.06	728704
2008-06-23	14.12	14.43	13.69	13.69	278572
2008-06-24	13.63	13.78	13.45	13.66	518332
2008-06-25	13.67	14.05	13.67	13.94	464832
2008-06-26	13.87	14.00	13.58	13.65	579574
2008-06-27	13.64	13.77	13.16	13.29	1082232
2008-06-30	13.32	13.64	13.27	13.30	595960
2008-07-01	13.21	13.69	12.86	13.34	883474
2008-07-02	13.32	13.35	12.96	12.99	480316
2008-07-03	13.05	13.38	12.87	13.23	311724
2008-07-07	13.35	13.58	13.14	13.27	464028
2008-07-08	13.32	14.00	13.32	13.78	749576
2008-07-09	13.75	13.91	13.15	13.17	814240
2008-07-10	13.18	13.71	13.16	13.50	686334
2008-07-11	13.38	13.38	12.93	13.08	717852
2008-07-14	13.21	13.22	12.49	12.68	701684
2008-07-15	12.59	13.10	12.43	12.86	581364
2008-07-16	12.89	13.50	12.84	13.41	334676
2008-07-17	13.47	13.49	13.03	13.39	708776
2008-07-18	13.37	13.54	13.17	13.31	355458
2008-07-21	13.37	13.45	13.13	13.38	217056
2008-07-22	13.19	13.95	13.19	13.89	786908
2008-07-23	13.82	14.83	13.77	14.76	1258008
2008-07-24	14.79	14.79	14.20	14.24	751552
2008-07-25	14.40	14.72	14.17	14.33	413040
2008-07-28	14.27	14.42	13.85	14.05	418640
2008-07-29	14.07	14.81	14.07	14.40	785362
2008-07-30	14.24	14.64	13.95	14.27	1166562
2008-07-31	14.10	14.54	14.10	14.15	508928
2008-08-01	14.23	14.27	13.88	14.19	395070
2008-08-04	14.13	14.17	13.84	14.06	542062
2008-08-05	14.40	14.65	13.94	14.49	1200930
2008-08-06	14.73	14.76	13.97	14.46	1239278
2008-08-07	14.30	14.50	13.62	13.71	684882
2008-08-08	13.70	14.12	13.66	14.00	664632
2008-08-11	13.94	14.57	13.94	14.50	475962
2008-08-12	14.42	14.62	14.04	14.23	870850
2008-08-13	14.28	14.31	13.90	13.99	530466
2008-08-14	13.90	14.04	13.90	13.97	826592
2008-08-15	14.24	14.56	13.94	13.99	902864
2008-08-18	14.05	14.40	13.81	13.84	514870
2008-08-19	13.80	13.99	13.57	13.72	573408
2008-08-20	13.75	13.83	13.40	13.67	326878
2008-08-21	13.57	13.89	13.25	13.41	503792
2008-08-22	13.48	13.96	13.48	13.85	489700
2008-08-25	13.75	13.80	13.44	13.49	308668
2008-08-26	13.44	13.64	13.13	13.35	1185898
2008-08-27	13.35	13.64	13.35	13.44	392222
2008-08-28	13.47	14.15	13.43	14.09	608586
2008-08-29	14.06	14.21	13.88	13.96	400200
2008-09-02	14.00	14.45	13.99	14.14	597320
2008-09-03	14.14	14.38	13.94	14.08	562574
2008-09-04	14.00	14.11	13.65	13.82	371740
2008-09-05	13.72	13.91	13.43	13.83	594116
2008-09-08	14.27	14.31	13.84	14.21	678586
2008-09-09	14.21	14.57	14.09	14.12	671494
2008-09-10	14.23	14.47	14.10	14.26	772388
2008-09-11	14.11	14.67	14.11	14.62	867624
2008-09-12	14.47	14.54	14.28	14.49	728938
2008-09-15	14.14	14.93	14.14	14.55	1055784
2008-09-16	14.38	14.56	13.86	14.27	1400622
2008-09-17	14.07	14.15	13.52	13.66	667704
2008-09-18	13.97	14.34	13.61	14.34	853102
2008-09-19	14.54	15.32	14.37	15.24	1631788
2008-09-22	15.15	15.34	14.24	14.29	553080
2008-09-23	14.29	14.79	14.16	14.21	355882
2008-09-24	14.29	14.35	13.93	14.02	375752
2008-09-25	14.14	14.32	13.93	14.14	168710
2008-09-26	13.94	14.39	13.94	14.24	289432
2008-09-29	14.01	14.20	13.44	13.83	563494
2008-09-30	14.00	14.00	13.36	13.58	1639622
2008-10-01	13.50	13.75	13.38	13.43	572106
2008-10-02	13.38	13.49	12.78	12.78	421396
2008-10-03	12.92	13.02	12.20	12.20	427660
2008-10-06	12.02	12.32	11.20	11.92	1568298
2008-10-07	12.07	12.11	11.51	11.56	375448
2008-10-08	11.31	12.12	11.19	11.54	754608
2008-10-09	11.67	11.83	10.97	10.99	590084
2008-10-10	10.84	11.88	10.23	11.78	724456
2008-10-13	11.99	12.25	11.70	12.04	523978
2008-10-14	12.27	12.27	10.72	10.86	836506
2008-10-15	10.76	11.14	9.70	9.78	823888
2008-10-16	9.88	10.23	9.42	10.13	597912
2008-10-17	9.93	10.82	9.93	10.56	719932
2008-10-20	10.59	10.80	10.44	10.80	206752
2008-10-21	10.66	10.93	10.27	10.32	495934
2008-10-22	10.17	10.38	9.99	10.08	683388
2008-10-23	10.14	10.33	9.45	9.80	362808
2008-10-24	9.53	10.05	9.43	9.49	353518
2008-10-27	9.41	9.62	9.29	9.29	339822
2008-10-28	9.37	10.05	9.05	10.05	324840
2008-10-29	10.13	10.30	9.83	9.93	698332
2008-10-30	10.15	10.67	9.97	10.65	376226
2008-10-31	10.62	11.40	10.23	11.28	504020
2008-11-03	11.33	11.51	10.99	11.35	486744
2008-11-04	11.61	11.61	11.13	11.43	385340
2008-11-05	9.88	10.05	9.38	9.58	1392588
2008-11-06	9.49	9.73	9.02	9.05	500294
2008-11-07	9.11	9.25	8.98	9.23	513570
2008-11-10	9.44	9.95	8.88	8.95	594984
2008-11-11	8.90	9.08	8.71	8.74	345626
2008-11-12	8.74	8.99	8.50	8.54	378886
2008-11-13	8.58	9.11	8.13	9.07	427698
2008-11-14	8.91	9.01	8.34	8.37	333288
2008-11-17	8.32	8.62	8.14	8.19	491678
2008-11-18	8.19	8.30	7.70	7.98	312680
2008-11-19	7.98	8.01	7.35	7.36	334310
2008-11-20	7.25	7.29	6.53	6.56	871374
2008-11-21	6.66	7.48	6.39	7.41	973590
2008-11-24	7.49	8.13	7.36	8.04	691378
2008-11-25	8.15	8.35	7.86	7.93	979136
2008-11-26	7.79	8.77	7.78	8.70	522904
2008-11-28	8.72	8.88	8.66	8.86	280432
2008-12-01	8.63	8.63	7.84	7.88	828340
2008-12-02	8.00	8.56	7.78	8.50	1052376
2008-12-03	8.26	9.15	8.20	9.05	597316
2008-12-04	8.90	8.99	8.16	8.33	1103104
2008-12-05	8.29	8.29	7.85	8.21	1006736
2008-12-08	8.44	8.99	8.07	8.34	1294464
2008-12-09	8.34	8.68	7.85	8.27	543638
2008-12-10	8.40	9.03	8.22	8.76	742090
2008-12-11	8.65	8.86	8.01	8.11	639758
2008-12-12	7.96	8.32	7.85	8.29	570790
2008-12-15	8.30	8.36	7.93	8.13	534046
2008-12-16	8.34	8.50	7.92	8.22	763562
2008-12-17	8.12	8.50	7.89	8.43	470544
2008-12-18	8.37	8.67	8.30	8.54	601604
2008-12-19	8.75	9.25	8.57	9.08	1180612
2008-12-22	9.08	9.13	8.42	8.69	657092
2008-12-23	8.76	8.85	8.55	8.57	361178
2008-12-24	8.53	8.86	8.53	8.74	151552
2008-12-26	8.82	9.00	8.70	8.81	164082
2008-12-29	8.74	8.99	8.53	8.68	370832
2008-12-30	8.72	8.91	8.55	8.91	254356
2008-12-31	8.97	9.29	8.85	9.22	391530
2009-01-02	9.25	9.70	9.21	9.64	499034
2009-01-05	9.68	9.75	9.12	9.16	529866
2009-01-06	9.23	9.63	9.04	9.16	629408
2009-01-07	9.03	9.15	8.74	9.07	641930
2009-01-08	9.01	9.15	8.73	8.93	354264
2009-01-09	8.91	9.24	8.58	8.62	288062
2009-01-12	8.80	8.80	8.45	8.46	214364
2009-01-13	8.44	8.63	8.14	8.26	358724
2009-01-14	8.12	8.29	7.75	7.80	265520
2009-01-15	7.82	8.24	7.66	8.22	510500
2009-01-16	8.39	8.48	8.15	8.46	440104
2009-01-20	8.31	8.40	7.90	7.94	383330
2009-01-21	8.03	8.24	7.80	8.21	492376
2009-01-22	8.05	8.50	8.03	8.27	304262
2009-01-23	8.07	8.45	8.07	8.29	245982
2009-01-26	8.35	8.65	8.29	8.52	248876
2009-01-27	8.53	8.84	8.46	8.68	235064
2009-01-28	8.91	9.52	8.82	9.36	741044
2009-01-29	9.30	9.55	9.16	9.46	1039998
2009-01-30	9.47	9.58	9.45	9.51	1069444
2009-02-02	9.45	9.96	9.44	9.83	741398
2009-02-03	9.80	10.02	9.73	9.88	830970
2009-02-04	9.84	9.96	9.69	9.81	587756
2009-02-05	9.57	9.98	9.57	9.95	435868
2009-02-06	9.93	10.13	9.91	10.02	778938
2009-02-09	9.98	10.35	9.79	10.24	513462
2009-02-10	10.20	10.40	9.81	9.82	623898
2009-02-11	9.85	10.18	9.78	10.09	565190
2009-02-12	9.93	10.55	9.93	10.52	986108
2009-02-13	10.56	10.68	10.28	10.43	500882
2009-02-17	10.15	10.38	9.96	10.20	542528
2009-02-18	10.31	10.31	10.01	10.09	356732
2009-02-19	10.22	10.34	9.99	9.99	394652
2009-02-20	9.92	10.77	9.92	10.60	778046
2009-02-23	10.72	10.72	10.00	10.16	718850
2009-02-24	10.34	10.48	9.55	9.94	1243116
2009-02-25	11.19	11.42	10.64	10.68	2885922
2009-02-26	10.75	11.04	10.64	10.78	1161216
2009-02-27	10.76	11.40	10.75	11.08	891786
2009-03-02	10.86	11.38	10.70	11.13	1006150
2009-03-03	11.43	11.75	10.76	10.88	1137604
2009-03-04	11.05	11.47	11.00	11.31	638446
2009-03-05	11.12	11.36	10.74	10.77	690112
2009-03-06	11.42	11.42	10.75	10.98	606850
2009-03-09	10.89	10.98	10.41	10.44	693798
2009-03-10	10.63	11.02	10.58	10.97	871748
2009-03-11	10.95	11.17	10.69	11.07	1027270
2009-03-12	11.05	11.70	10.89	11.64	1007290
2009-03-13	11.70	11.88	11.29	11.83	769584
2009-03-16	11.92	12.13	11.74	11.86	866564
2009-03-17	11.81	12.50	11.74	12.50	1012958
2009-03-18	12.40	12.63	12.18	12.55	982504
2009-03-19	12.50	12.50	11.51	11.67	1467148
2009-03-20	11.75	12.03	11.37	11.55	824668
2009-03-23	11.82	12.21	11.61	12.21	589566
2009-03-24	11.81	12.13	11.63	11.67	498106
2009-03-25	11.93	12.23	11.70	12.13	1026056
2009-03-26	12.31	12.87	12.20	12.86	904618
2009-03-27	12.25	12.58	11.86	11.87	1077798
2009-03-30	11.62	11.78	11.40	11.47	669440
2009-03-31	11.66	11.80	11.17	11.44	1207828
2009-04-01	11.41	11.51	11.15	11.39	679852
2009-04-02	11.68	12.51	11.65	12.09	981038
2009-04-03	12.09	12.22	11.88	12.12	436180
2009-04-06	11.99	12.01	11.69	11.91	450948
2009-04-07	11.79	11.97	11.53	11.73	753914
2009-04-08	11.86	12.22	11.72	12.13	575164
2009-04-09	12.37	12.75	12.19	12.59	683932
2009-04-13	12.39	12.77	12.39	12.56	720238
2009-04-14	12.38	12.45	11.88	12.01	805750
2009-04-15	11.91	12.04	11.57	11.84	1012528
2009-04-16	11.91	12.65	11.86	12.51	850158
2009-04-17	12.56	12.85	12.42	12.67	774464
2009-04-20	12.38	12.62	12.00	12.07	771662
2009-04-21	12.00	12.69	11.75	12.67	927704
2009-04-22	12.43	13.32	12.43	12.63	888034
2009-04-23	12.68	13.21	12.58	12.97	946552
2009-04-24	13.06	13.64	13.00	13.55	1021714
2009-04-27	13.29	14.04	13.25	13.65	1215456
2009-04-28	13.59	13.97	13.44	13.68	1160790
2009-04-29	13.70	13.82	13.23	13.34	1372104
2009-04-30	13.42	13.79	13.19	13.27	728098
2009-05-01	13.28	13.45	13.14	13.20	1223970
2009-05-04	13.20	13.35	12.97	13.16	1145298
2009-05-05	13.21	13.43	12.89	13.25	797996
2009-05-06	14.39	14.63	14.00	14.06	2231110
2009-05-07	14.20	14.27	14.05	14.24	1577338
2009-05-08	14.48	14.60	13.96	14.13	1008406
2009-05-11	13.99	14.20	13.82	13.98	880620
2009-05-12	14.50	14.55	13.03	13.08	1779726
2009-05-13	13.05	13.30	12.67	12.98	1546356
2009-05-14	13.05	13.97	13.05	13.48	1146294
2009-05-15	13.46	13.82	13.30	13.56	826740
2009-05-18	13.69	14.10	13.69	14.03	792254
2009-05-19	14.04	14.08	13.73	13.91	709612
2009-05-20	13.98	14.12	13.67	13.69	529042
2009-05-21	13.48	13.75	13.33	13.53	430638
2009-05-22	13.57	13.74	13.08	13.15	395646
2009-05-26	12.93	14.08	12.81	13.88	467584
2009-05-27	13.74	14.00	13.55	13.61	401742
2009-05-28	13.67	13.96	13.27	13.53	261750
2009-05-29	13.57	13.60	13.26	13.55	496344
2009-06-01	13.68	14.24	13.68	14.11	523776
2009-06-02	14.00	14.24	13.73	14.04	656944
2009-06-03	13.97	14.13	13.72	14.04	277452
2009-06-04	14.05	14.05	13.71	13.94	619926
2009-06-05	14.10	14.10	13.73	13.95	374008
2009-06-08	13.71	13.78	13.30	13.50	419588
2009-06-09	13.44	13.60	13.26	13.32	267776
2009-06-10	13.42	13.44	12.88	13.20	455492
2009-06-11	13.22	13.29	12.36	12.45	780074
2009-06-12	12.39	12.59	12.21	12.55	271252
2009-06-15	12.37	12.37	11.83	12.02	429632
2009-06-16	12.14	12.18	11.74	11.97	458736
2009-06-17	12.04	12.59	11.69	12.25	361882
2009-06-18	12.27	12.68	12.13	12.51	209844
2009-06-19	12.73	12.74	12.54	12.58	442658
2009-06-22	12.45	12.64	12.00	12.01	341518
2009-06-23	12.11	12.12	11.79	11.80	248974
2009-06-24	11.87	11.97	11.60	11.67	201488
2009-06-25	11.62	11.92	11.60	11.82	458614
2009-06-26	11.76	12.33	11.63	12.27	834344
2009-06-29	12.31	12.60	12.20	12.46	523086
2009-06-30	12.43	12.62	12.21	12.40	619516
2009-07-01	12.51	12.89	12.51	12.75	276656
2009-07-02	12.58	12.58	12.06	12.36	521822
2009-07-06	12.36	12.49	11.78	12.28	383964
2009-07-07	12.22	12.32	12.13	12.16	412780
2009-07-08	12.20	12.76	12.19	12.63	894780
2009-07-09	12.75	13.09	12.49	13.01	675174
2009-07-10	12.95	13.39	12.73	13.25	604874
2009-07-13	13.34	13.49	12.81	13.45	471514
2009-07-14	13.49	13.49	13.29	13.38	506944
2009-07-15	13.50	13.50	13.24	13.28	542080
2009-07-16	13.25	13.28	12.93	13.10	458804
2009-07-17	13.14	13.31	13.01	13.27	420484
2009-07-20	13.29	13.50	13.23	13.43	311082
2009-07-21	13.47	13.50	13.15	13.37	419620
2009-07-22	13.27	13.66	13.14	13.28	283192
2009-07-23	13.23	13.52	13.10	13.39	340994
2009-07-24	13.40	13.54	13.15	13.35	216014
2009-07-27	13.37	13.55	13.13	13.40	308304
2009-07-28	13.32	13.46	13.05	13.14	328424
2009-07-29	13.10	13.24	12.89	13.02	607604
2009-07-30	13.21	13.27	12.97	13.09	377612
2009-07-31	13.00	13.21	12.70	12.71	623352
2009-08-03	12.85	12.96	12.43	12.77	840698
2009-08-04	12.72	13.03	12.65	12.73	515202
2009-08-05	12.97	13.83	12.68	13.67	1249288
2009-08-06	13.77	13.98	13.42	13.49	731694
2009-08-07	13.71	13.71	13.29	13.51	844666
2009-08-10	13.40	13.64	13.40	13.52	477932
2009-08-11	13.26	13.44	13.09	13.17	366360
2009-08-12	13.11	13.18	12.95	12.97	589846
2009-08-13	13.00	13.00	12.65	12.71	313966
2009-08-14	12.71	12.71	11.94	12.01	779128
2009-08-17	11.90	11.91	11.48	11.75	923198
2009-08-18	11.85	11.94	11.34	11.55	929384
2009-08-19	11.52	12.22	11.40	12.13	1714216
2009-08-20	12.05	12.38	12.03	12.18	545292
2009-08-21	12.33	12.48	12.23	12.26	472258
2009-08-24	12.33	12.42	12.05	12.29	579924
2009-08-25	12.31	12.42	12.00	12.04	549428
2009-08-26	11.99	12.25	11.96	12.17	269908
2009-08-27	12.12	12.15	11.85	12.14	130862
2009-08-28	12.20	12.20	11.78	11.88	155146
2009-08-31	11.82	11.88	11.63	11.67	301328
2009-09-01	11.64	11.83	11.41	11.49	494414
2009-09-02	11.49	11.53	11.42	11.50	349010
2009-09-03	11.49	11.55	11.25	11.45	246946
2009-09-04	11.49	11.59	11.39	11.59	381416
2009-09-08	11.71	11.81	11.59	11.81	405626
2009-09-09	11.85	12.00	11.65	11.98	272490
2009-09-10	12.03	12.05	11.87	12.01	290882
2009-09-11	11.97	12.00	11.70	11.85	242166
2009-09-14	11.74	12.07	11.63	11.96	246066
2009-09-15	11.86	12.11	11.86	12.07	212110
2009-09-16	12.01	12.31	12.00	12.31	161722
2009-09-17	12.23	12.44	12.14	12.43	212772
2009-09-18	12.40	12.57	12.36	12.40	467066
2009-09-21	12.29	12.45	12.22	12.30	358870
2009-09-22	12.40	12.44	12.18	12.41	257250
2009-09-23	12.45	12.50	12.34	12.36	362230
2009-09-24	12.42	12.46	12.13	12.18	289982
2009-09-25	12.17	12.23	11.88	12.21	216922
2009-09-28	12.31	12.33	12.06	12.19	570398
2009-09-29	12.17	12.20	11.97	12.08	427028
2009-09-30	12.17	12.48	12.00	12.29	478032
2009-10-01	12.27	12.38	11.82	11.89	173926
2009-10-02	11.83	11.95	11.60	11.62	273134
2009-10-05	11.69	11.82	11.58	11.66	271460
2009-10-06	11.75	11.86	11.61	11.86	174028
2009-10-07	11.76	11.89	11.70	11.88	216146
2009-10-08	11.99	12.11	11.84	12.06	379846
2009-10-09	12.09	12.25	11.93	12.19	296410
2009-10-12	12.19	12.40	12.15	12.35	330494
2009-10-13	12.37	12.37	12.04	12.08	335464
2009-10-14	12.20	12.25	11.97	12.00	294120
2009-10-15	11.90	12.04	11.88	12.00	302580
2009-10-16	11.95	12.09	11.78	11.94	153096
2009-10-19	12.01	12.05	11.83	11.94	120416
2009-10-20	11.93	11.93	11.58	11.63	181298
2009-10-21	11.64	11.88	11.32	11.37	258728
2009-10-22	11.42	11.98	11.34	11.89	313942
2009-10-23	11.89	11.89	11.67	11.77	244020
2009-10-26	11.75	12.10	11.70	12.02	471924
2009-10-27	11.92	12.14	11.73	11.82	340008
2009-10-28	11.77	11.95	11.47	11.51	270974
2009-10-29	11.66	11.67	11.41	11.62	282498
2009-10-30	11.52	11.61	11.25	11.25	369916
2009-11-02	11.35	11.51	11.09	11.41	309570
2009-11-03	11.36	11.86	11.36	11.74	341012
2009-11-04	11.73	11.93	11.36	11.49	1002694
2009-11-05	11.52	11.74	11.29	11.62	969944
2009-11-06	11.62	11.74	11.46	11.56	294090
2009-11-09	11.68	11.68	11.29	11.48	784330
2009-11-10	11.46	11.49	11.08	11.22	625670
2009-11-11	11.34	11.34	10.96	10.97	852060
2009-11-12	10.98	11.10	10.90	11.01	600200
2009-11-13	11.00	11.22	10.95	11.15	1374542
2009-11-16	11.22	11.43	11.21	11.32	716156
2009-11-17	11.24	11.46	11.24	11.40	303172
2009-11-18	11.41	11.43	11.19	11.22	567566
2009-11-19	11.17	11.17	10.90	10.98	540896
2009-11-20	10.92	11.12	10.92	11.00	468750
2009-11-23	11.15	11.42	11.11	11.29	339742
2009-11-24	11.33	11.45	11.12	11.41	389454
2009-11-25	11.42	11.52	11.29	11.42	230790
2009-11-27	11.14	11.49	11.14	11.26	134186
2009-11-30	11.27	11.27	10.84	11.06	291774
2009-12-01	11.12	11.28	11.05	11.06	525564
2009-12-02	11.03	11.24	10.95	11.21	346454
2009-12-03	11.28	11.42	11.00	11.02	386170
2009-12-04	11.17	11.33	10.96	11.16	465874
2009-12-07	11.12	11.26	11.06	11.16	200388
2009-12-08	11.07	11.20	10.83	11.11	442762
2009-12-09	11.09	11.15	10.84	10.88	565664
2009-12-10	10.95	10.95	10.72	10.74	375890
2009-12-11	10.75	10.95	10.73	10.87	187082
2009-12-14	10.90	10.91	10.81	10.83	346840
2009-12-15	11.33	12.00	11.16	11.95	1324950
2009-12-16	12.00	12.24	11.65	11.77	516084
2009-12-17	11.76	12.11	11.65	11.87	486546
2009-12-18	11.98	12.16	11.69	12.16	896122
2009-12-21	12.25	12.42	12.11	12.15	430412
2009-12-22	12.15	12.37	12.13	12.24	257010
2009-12-23	12.32	12.44	12.20	12.34	153942
2009-12-24	12.31	12.35	12.16	12.22	54302
2009-12-28	12.22	12.25	11.92	12.11	127002
2009-12-29	12.11	12.13	12.01	12.11	80590
2009-12-30	12.05	12.18	11.95	12.06	154896
2009-12-31	12.02	12.09	11.66	11.68	218230
2010-01-04	11.85	11.88	11.60	11.80	441898
2010-01-05	11.80	11.92	11.66	11.91	342504
2010-01-06	11.92	11.96	11.87	11.92	259296
2010-01-07	11.90	11.97	11.80	11.94	608092
2010-01-08	11.89	11.99	11.88	11.95	126900
2010-01-11	11.97	12.00	11.87	11.91	176530
2010-01-12	11.89	12.17	11.89	12.16	341160
2010-01-13	12.20	12.40	12.09	12.38	254166
2010-01-14	12.38	12.71	12.28	12.59	334820
2010-01-15	12.65	12.65	12.22	12.37	299186
2010-01-19	12.34	12.68	12.16	12.68	175498
2010-01-20	12.56	12.70	12.30	12.39	204878
2010-01-21	12.43	12.58	12.08	12.11	305840
2010-01-22	12.01	12.09	11.81	11.86	209604
2010-01-25	11.88	11.88	11.50	11.57	406284
2010-01-26	11.50	11.57	11.47	11.49	336988
2010-01-27	11.46	11.72	11.46	11.72	153232
2010-01-28	11.74	11.78	11.50	11.67	137560
2010-01-29	11.72	11.91	11.72	11.80	288834
2010-02-01	11.81	11.93	11.69	11.92	134850
2010-02-02	11.96	11.96	11.43	11.49	514430
2010-02-03	11.49	11.53	11.46	11.47	408486
2010-02-04	11.41	11.53	11.17	11.18	296010
2010-02-05	11.18	11.24	11.02	11.23	266766
2010-02-08	11.25	11.34	11.09	11.18	182596
2010-02-09	11.29	11.40	11.07	11.29	308200
2010-02-10	11.29	11.29	10.84	10.89	880474
2010-02-11	10.89	11.00	10.76	10.99	353580
2010-02-12	10.90	11.02	10.84	10.97	317190
2010-02-16	11.13	11.37	11.00	11.33	461418
2010-02-17	11.31	11.40	11.17	11.28	180498
2010-02-18	11.31	11.51	11.22	11.50	309006
2010-02-19	11.51	11.60	11.46	11.51	176280
2010-02-22	11.58	11.60	11.45	11.59	219346
2010-02-23	11.58	11.68	11.48	11.60	620804
2010-02-24	11.71	12.63	11.55	12.44	1494444
2010-02-25	12.35	12.50	12.26	12.30	680492
2010-02-26	12.32	12.44	12.21	12.21	467156
2010-03-01	12.21	12.31	12.07	12.26	561712
2010-03-02	12.33	12.38	12.04	12.10	866318
2010-03-03	12.19	12.21	11.98	12.03	729502
2010-03-04	12.01	12.07	11.86	12.02	639900
2010-03-05	12.09	12.32	11.91	12.28	372024
2010-03-08	12.25	12.45	12.10	12.44	294658
2010-03-09	12.37	12.79	12.35	12.63	443690
2010-03-10	12.59	12.68	12.47	12.49	301194
2010-03-11	12.40	12.65	12.34	12.65	368184
2010-03-12	12.62	12.80	12.62	12.80	386390
2010-03-15	12.74	12.85	12.58	12.74	549312
2010-03-16	12.78	12.80	12.65	12.76	184752
2010-03-17	12.74	12.90	12.74	12.80	150890
2010-03-18	12.78	12.85	12.68	12.75	185856
2010-03-19	12.82	12.84	12.71	12.71	470994
2010-03-22	12.60	12.84	12.58	12.82	235920
2010-03-23	12.79	12.97	12.73	12.91	231186
2010-03-24	12.89	12.93	12.70	12.74	153252
2010-03-25	12.78	12.89	12.63	12.64	152118
2010-03-26	12.64	12.69	12.48	12.51	222548
2010-03-29	12.53	12.78	12.49	12.77	261968
2010-03-30	12.75	12.91	12.75	12.88	354726
2010-03-31	12.80	12.96	12.80	12.86	294728
2010-04-01	12.89	12.97	12.77	12.91	157274
2010-04-05	12.93	13.11	12.93	13.09	202882
2010-04-06	13.20	14.09	13.20	14.05	1456778
2010-04-07	14.07	14.10	13.74	13.79	413040
2010-04-08	13.79	13.90	13.70	13.86	317708
2010-04-09	13.86	14.06	13.77	13.92	222418
2010-04-12	13.97	14.05	13.90	13.94	151432
2010-04-13	13.91	14.05	13.81	13.91	209476
2010-04-14	13.97	14.13	13.78	14.11	330480
2010-04-15	14.14	14.25	13.99	13.99	305936
2010-04-16	14.00	14.34	13.80	13.86	361926
2010-04-19	13.64	14.06	13.62	13.99	348868
2010-04-20	14.07	14.21	13.93	14.20	227184
2010-04-21	14.21	14.32	14.11	14.32	160188
2010-04-22	13.92	14.36	13.90	14.25	402698
2010-04-23	14.22	14.25	14.06	14.16	132666
2010-04-26	14.10	14.21	14.00	14.02	367372
2010-04-27	13.94	14.32	13.86	13.91	197654
2010-04-28	13.87	13.87	13.62	13.63	525780
2010-04-29	13.75	14.12	13.69	14.12	289380
2010-04-30	14.05	14.09	13.70	13.70	402130
2010-05-03	13.72	14.42	13.70	14.38	458878
2010-05-04	14.20	14.20	13.93	14.13	812552
2010-05-05	13.67	13.67	12.48	12.55	1374640
2010-05-06	12.56	12.81	12.14	12.41	680260
2010-05-07	12.41	12.65	12.11	12.28	561986
2010-05-10	12.81	13.10	12.75	12.99	652292
2010-05-11	12.87	13.15	12.87	13.13	390216
2010-05-12	13.19	13.29	12.95	13.04	398518
2010-05-13	12.97	13.05	12.76	12.80	448454
2010-05-14	12.69	12.82	12.60	12.74	287952
2010-05-17	12.79	13.07	12.68	13.06	384326
2010-05-18	13.17	13.30	13.03	13.06	345874
2010-05-19	12.99	13.20	12.88	13.00	228588
2010-05-20	12.75	12.85	12.12	12.48	407552
2010-05-21	12.31	12.65	12.06	12.61	380718
2010-05-24	12.63	12.83	12.58	12.59	218562
2010-05-25	12.29	12.61	12.12	12.48	285668
2010-05-26	12.51	12.76	12.34	12.40	292568
2010-05-27	12.58	12.66	12.41	12.57	357726
2010-05-28	12.54	12.67	12.39	12.42	295102
2010-06-01	12.42	12.48	12.23	12.30	508106
2010-06-02	12.30	12.50	12.20	12.49	695678
2010-06-03	12.60	12.64	12.39	12.57	495796
2010-06-04	12.31	12.45	12.20	12.22	348586
2010-06-07	12.25	12.28	11.78	11.79	387648
2010-06-08	11.79	11.90	11.54	11.81	433574
2010-06-09	11.89	11.89	11.65	11.72	523374
2010-06-10	11.89	12.01	11.70	12.00	435564
2010-06-11	11.90	12.31	11.87	12.29	269452
2010-06-14	12.34	12.47	12.27	12.31	167446
2010-06-15	12.36	12.45	12.27	12.38	218872
2010-06-16	12.29	12.51	12.17	12.35	187006
2010-06-17	12.40	12.44	12.24	12.38	257360
2010-06-18	12.38	12.44	12.01	12.40	456022
2010-06-21	12.55	12.55	12.34	12.48	361170
2010-06-22	12.55	12.80	12.20	12.23	248252
2010-06-23	12.24	12.38	12.07	12.29	158680
2010-06-24	12.20	12.25	12.04	12.06	145642
2010-06-25	12.13	12.32	12.00	12.20	647776
2010-06-28	12.21	12.29	11.95	11.97	194004
2010-06-29	11.80	11.87	11.53	11.59	381600
2010-06-30	11.56	11.77	11.52	11.56	257284
2010-07-01	11.55	11.64	11.33	11.53	250168
2010-07-02	11.62	11.69	11.40	11.63	215928
2010-07-06	11.74	11.87	11.34	11.39	400764
2010-07-07	11.45	11.71	11.26	11.69	254376
2010-07-08	11.78	12.19	11.78	12.12	574442
2010-07-09	12.18	12.45	12.16	12.43	396484
2010-07-12	12.43	12.58	12.25	12.32	219906
2010-07-13	12.50	12.85	12.50	12.76	363836
2010-07-14	12.68	12.79	12.55	12.67	239800
2010-07-15	12.65	12.70	12.45	12.66	142550
2010-07-16	12.57	12.68	12.26	12.28	189652
2010-07-19	12.28	12.36	12.02	12.15	350678
2010-07-20	12.02	12.43	12.02	12.41	254290
2010-07-21	12.52	12.52	12.21	12.22	227694
2010-07-22	12.38	12.77	12.38	12.75	340238
2010-07-23	12.67	13.09	12.62	12.97	311156
2010-07-26	13.03	13.05	12.88	13.03	229766
2010-07-27	13.07	13.19	12.99	13.05	223710
2010-07-28	13.03	13.09	12.79	12.88	213398
2010-07-29	13.00	13.08	12.55	12.76	201194
2010-07-30	12.52	12.82	12.45	12.67	277460
2010-08-02	12.78	12.80	12.49	12.75	394498
2010-08-03	12.68	12.73	12.46	12.50	354258
2010-08-04	12.51	12.55	11.98	12.05	901364
2010-08-05	11.99	12.10	11.93	12.01	425902
2010-08-06	11.93	12.07	11.91	12.03	382586
2010-08-09	12.15	12.27	12.14	12.21	223756
2010-08-10	12.14	12.20	12.01	12.07	249702
2010-08-11	11.98	12.02	11.92	11.98	531978
2010-08-12	11.90	12.00	11.85	11.97	484910
2010-08-13	11.92	11.96	11.83	11.85	231890
2010-08-16	11.83	11.97	11.78	11.90	276178
2010-08-17	12.02	12.15	11.96	12.00	264792
2010-08-18	12.03	12.12	11.88	11.99	270688
2010-08-19	11.94	12.03	11.81	11.88	278502
2010-08-20	11.82	12.02	11.76	11.99	356134
2010-08-23	12.04	12.06	11.82	11.83	130760
2010-08-24	11.75	11.96	11.60	11.83	214754
2010-08-25	11.76	12.02	11.76	11.97	189646
2010-08-26	11.99	12.09	11.96	11.99	201282
2010-08-27	12.11	12.15	11.93	12.05	419074
2010-08-30	11.96	12.15	11.91	11.94	223942
2010-08-31	11.90	11.96	11.75	11.91	244148
2010-09-01	12.06	12.25	12.02	12.24	342262
2010-09-02	12.23	12.61	12.20	12.58	274190
2010-09-03	12.73	12.80	12.61	12.74	202910
2010-09-07	12.74	12.82	12.62	12.67	181426
2010-09-08	12.71	12.85	12.65	12.70	169588
2010-09-09	12.81	12.81	12.49	12.55	203422
2010-09-10	12.50	12.79	12.50	12.71	176362
2010-09-13	12.83	13.02	12.70	12.93	240474
2010-09-14	12.92	13.08	12.88	12.90	179330
2010-09-15	12.88	13.06	12.64	13.01	157898
2010-09-16	12.99	13.00	12.80	12.90	263060
2010-09-17	13.03	13.10	12.77	12.95	649450
2010-09-20	13.01	13.28	12.92	13.15	288628
2010-09-21	13.18	13.18	12.97	13.00	235958
2010-09-22	12.95	13.03	12.93	12.97	210536
2010-09-23	12.85	13.07	12.85	12.88	258226
2010-09-24	13.00	13.13	12.96	13.13	290196
2010-09-27	13.09	13.18	13.01	13.07	85046
2010-09-28	13.13	13.25	12.86	13.22	252352
2010-09-29	13.15	13.22	13.00	13.20	94822
2010-09-30	13.28	13.32	13.01	13.18	163064
2010-10-01	13.31	13.36	13.20	13.29	157764
2010-10-04	13.22	13.28	12.99	13.05	158428
2010-10-05	13.17	13.43	13.10	13.38	173148
2010-10-06	13.22	13.41	13.22	13.30	95498
2010-10-07	13.41	13.47	13.27	13.46	175316
2010-10-08	13.45	13.59	13.30	13.54	141490
2010-10-11	13.56	13.68	13.51	13.57	90722
2010-10-12	13.50	13.56	13.35	13.45	241292
2010-10-13	13.50	13.50	13.35	13.43	218432
2010-10-14	13.39	13.74	13.39	13.46	281796
2010-10-15	13.61	13.67	13.48	13.48	339164
2010-10-18	13.51	13.52	13.43	13.51	280428
2010-10-19	13.40	13.54	13.17	13.21	480120
2010-10-20	13.30	13.44	13.06	13.26	248894
2010-10-21	13.35	13.37	12.97	13.15	545794
2010-10-22	13.15	13.25	13.06	13.21	205812
2010-10-25	13.33	13.33	13.11	13.15	125338
2010-10-26	13.14	13.19	12.97	12.99	225142
2010-10-27	12.95	13.03	12.77	12.82	406840
2010-10-28	12.91	13.01	12.82	12.85	152098
2010-10-29	12.82	12.96	12.78	12.92	173266
2010-11-01	13.00	13.05	12.82	12.90	109612
2010-11-02	12.94	13.15	12.92	13.09	298734
2010-11-03	13.10	13.15	12.94	13.09	185624
2010-11-04	12.97	12.98	12.59	12.75	485674
2010-11-05	12.73	12.86	12.73	12.80	219122
2010-11-08	12.78	12.83	12.73	12.78	210502
2010-11-09	12.85	12.86	12.73	12.76	307496
2010-11-10	12.67	12.89	12.50	12.88	336040
2010-11-11	12.78	13.05	12.76	12.99	203060
2010-11-12	12.87	13.00	12.79	12.84	211170
2010-11-15	12.90	12.93	12.76	12.78	169760
2010-11-16	12.70	12.85	12.69	12.78	291306
2010-11-17	12.76	12.90	12.75	12.77	196154
2010-11-18	12.90	12.95	12.82	12.87	203596
2010-11-19	12.89	12.97	12.80	12.91	219772
2010-11-22	12.80	12.99	12.80	12.94	188344
2010-11-23	12.82	13.05	12.77	12.93	260708
2010-11-24	13.03	13.12	12.93	13.02	140240
2010-11-26	12.93	13.05	12.93	12.94	51384
2010-11-29	12.87	12.97	12.76	12.91	183856
2010-11-30	12.80	12.87	12.75	12.78	438300
2010-12-01	12.85	12.95	12.77	12.84	218800
2010-12-02	12.83	12.95	12.77	12.92	118246
2010-12-03	12.85	13.09	12.85	13.07	149410
2010-12-06	13.04	13.06	12.92	13.04	182676
2010-12-07	13.13	13.46	13.10	13.21	336730
2010-12-08	13.20	13.20	13.01	13.03	183926
2010-12-09	13.11	13.13	12.93	13.04	180232
2010-12-10	13.08	13.11	12.99	13.08	67136
2010-12-13	13.09	13.12	12.94	12.96	190312
2010-12-14	13.02	13.15	12.93	13.03	222212
2010-12-15	13.04	13.24	12.96	13.05	125728
2010-12-16	13.05	13.23	13.05	13.15	132882
2010-12-17	13.18	13.22	13.07	13.20	297484
2010-12-20	13.23	13.49	13.15	13.46	284332
2010-12-21	13.42	13.91	13.30	13.87	470670
2010-12-22	13.93	14.11	13.74	13.75	196738
2010-12-23	13.77	14.00	13.73	13.83	125614
2010-12-27	13.78	13.83	13.75	13.77	92160
2010-12-28	13.74	13.92	13.64	13.90	187938
2010-12-29	13.95	14.09	13.28	14.04	178974
2010-12-30	14.02	14.08	13.96	13.99	129578
2010-12-31	13.72	14.01	13.72	13.85	180798
2011-01-03	13.95	14.25	13.95	14.02	218116
2011-01-04	14.07	14.07	13.73	13.83	218346
2011-01-05	13.82	14.11	13.79	14.10	427554
2011-01-06	14.08	14.12	13.94	14.10	433940
2011-01-07	14.12	14.13	13.87	14.07	285520
2011-01-10	13.99	14.22	13.99	14.09	256678
2011-01-11	14.11	14.17	14.01	14.05	162982
2011-01-12	14.19	14.19	14.04	14.10	183936
2011-01-13	14.08	14.20	14.06	14.20	107120
2011-01-14	14.21	14.37	14.13	14.35	150984
2011-01-18	14.28	14.35	14.13	14.24	154494
2011-01-19	14.21	14.25	14.10	14.18	267204
2011-01-20	14.43	15.07	14.35	14.56	794254
2011-01-21	14.64	14.83	14.30	14.42	217830
2011-01-24	14.40	14.53	14.25	14.43	346754
2011-01-25	14.33	14.46	14.24	14.45	316390
2011-01-26	14.48	14.79	14.35	14.52	243708
2011-01-27	14.54	14.69	14.50	14.59	133084
2011-01-28	14.55	14.59	14.28	14.29	239410
2011-01-31	14.33	14.44	14.20	14.35	188494
2011-02-01	14.40	14.64	14.36	14.62	115544
2011-02-02	14.56	14.85	14.51	14.63	159246
2011-02-03	14.65	14.86	14.54	14.63	206196
2011-02-04	14.63	14.71	14.46	14.66	127168
2011-02-07	14.69	14.79	14.56	14.70	190420
2011-02-08	14.66	14.78	14.60	14.78	114912
2011-02-09	14.72	14.81	14.61	14.73	92672
2011-02-10	14.65	14.80	14.65	14.74	143458
2011-02-11	14.69	14.82	14.66	14.79	185906
2011-02-14	14.75	14.79	14.70	14.74	120648
2011-02-15	14.67	14.75	14.62	14.62	126740
2011-02-16	14.62	14.68	14.51	14.63	285248
2011-02-17	14.59	14.75	14.51	14.68	174906
2011-02-18	14.79	14.82	14.43	14.56	364738
2011-02-22	14.47	14.86	14.18	14.24	251366
2011-02-23	14.33	14.70	14.16	14.65	577806
2011-02-24	14.60	14.73	14.41	14.49	541398
2011-02-25	14.47	14.60	14.40	14.50	285746
2011-02-28	14.19	14.61	14.19	14.61	620982
2011-03-01	14.62	14.74	14.36	14.50	625346
2011-03-02	14.50	14.51	14.17	14.35	180344
2011-03-03	14.45	14.71	14.37	14.60	173904
2011-03-04	14.59	14.71	14.52	14.70	296928
2011-03-07	14.72	14.92	14.57	14.63	162406
2011-03-08	14.61	15.00	14.61	14.94	201194
2011-03-09	14.92	15.49	14.92	15.25	380516
2011-03-10	15.18	15.38	15.00	15.16	271948
2011-03-11	15.15	15.40	14.99	15.28	291576
2011-03-14	15.16	15.29	15.03	15.24	165032
2011-03-15	14.97	15.12	14.84	14.98	142968
2011-03-16	14.93	15.03	14.72	14.72	294284
2011-03-17	14.88	14.96	14.78	14.78	228622
2011-03-18	14.86	15.02	14.86	15.02	241452
2011-03-21	15.10	15.39	15.10	15.24	183698
2011-03-22	15.27	15.32	15.09	15.12	201076
2011-03-23	15.16	15.20	14.94	15.16	342072
2011-03-24	15.22	15.17	14.77	15.13	147556
2011-03-25	15.15	15.42	15.13	15.16	182628
2011-03-28	15.20	15.24	14.99	15.04	180368
2011-03-29	15.07	15.25	15.01	15.24	295028
2011-03-30	15.21	15.48	15.14	15.46	257182
2011-03-31	15.47	15.97	15.34	15.84	274744
2011-04-01	15.88	16.10	15.84	15.86	126836
2011-04-04	15.92	15.92	15.72	15.78	77514
2011-04-05	15.74	15.88	15.66	15.80	77406
2011-04-06	15.86	15.87	15.60	15.66	122124
2011-04-07	15.69	15.74	15.18	15.50	100338
2011-04-08	15.61	15.62	15.31	15.39	129684
2011-04-11	15.35	15.38	15.23	15.30	83598
2011-04-12	15.18	15.50	15.14	15.40	126398
2011-04-13	15.42	15.63	15.37	15.54	219464
2011-04-14	15.46	15.70	15.46	15.69	224162
2011-04-15	15.64	15.91	15.64	15.88	272908
2011-04-18	15.27	15.70	15.23	15.55	366918
2011-04-19	15.63	15.63	15.00	15.12	319418
2011-04-20	15.26	15.35	15.09	15.16	265070
2011-04-21	15.27	15.27	15.00	15.05	123262
2011-04-25	15.11	15.12	14.99	15.06	111918
2011-04-26	15.10	15.17	15.00	15.04	133782
2011-04-27	15.05	15.15	14.83	14.98	149286
2011-04-28	15.00	15.11	14.86	15.11	113426
2011-04-29	15.14	15.23	14.92	15.03	119646
2011-05-02	15.00	15.10	14.80	14.81	124878
2011-05-03	14.81	15.01	14.78	14.96	238596
2011-05-04	15.33	15.85	15.24	15.75	629680
2011-05-05	15.74	16.16	15.63	16.02	728366
2011-05-06	16.02	16.20	15.85	15.87	290180
2011-05-09	15.82	16.08	15.68	15.99	194910
2011-05-10	16.06	16.42	16.06	16.39	232868
2011-05-11	16.37	16.50	16.22	16.37	287564
2011-05-12	16.31	16.48	16.00	16.48	490252
2011-05-13	16.45	16.45	16.28	16.38	210960
2011-05-16	16.30	16.34	16.10	16.11	205294
2011-05-17	16.06	16.21	15.99	16.17	459486
2011-05-18	16.21	16.80	16.21	16.75	348716
2011-05-19	16.85	17.00	16.74	16.85	523022
2011-05-20	16.76	17.02	16.67	16.87	390120
2011-05-23	16.76	17.04	16.62	16.84	232992
2011-05-24	16.84	16.93	16.74	16.77	203444
2011-05-25	16.77	17.11	16.77	17.00	342384
2011-05-26	16.97	17.38	16.97	17.14	243960
2011-05-27	16.90	17.20	16.88	17.13	258542
2011-05-31	17.02	17.10	16.32	16.57	949134
2011-06-01	16.61	16.65	16.09	16.11	1209344
2011-06-02	16.21	16.60	16.18	16.47	471670
2011-06-03	16.28	16.42	16.25	16.33	255738
2011-06-06	16.35	16.46	16.20	16.24	328334
2011-06-07	16.27	16.64	16.27	16.51	335704
2011-06-08	16.51	16.56	16.15	16.21	449496
2011-06-09	16.26	16.32	16.15	16.21	153364
2011-06-10	16.10	16.11	15.87	15.97	229794
2011-06-13	16.01	16.13	15.48	15.97	163510
2011-06-14	16.05	16.25	15.99	16.13	226276
2011-06-15	16.00	16.17	15.92	15.96	137956
2011-06-16	15.99	16.25	15.94	16.14	121072
2011-06-17	16.19	16.39	16.04	16.08	233954
2011-06-20	16.07	16.29	16.07	16.21	179666
2011-06-21	16.25	16.47	16.25	16.45	179686
2011-06-22	16.49	16.49	16.20	16.21	231340
2011-06-23	15.98	16.30	15.98	16.25	216560
2011-06-24	16.24	16.28	16.11	16.22	633048
2011-06-27	16.21	16.32	16.19	16.29	204956
2011-06-28	16.32	16.56	16.32	16.49	262658
2011-06-29	16.53	16.55	16.35	16.52	278458
2011-06-30	16.58	16.68	16.55	16.63	138666
2011-07-01	16.66	17.06	16.66	16.90	249872
2011-07-05	16.36	16.50	15.77	16.10	800388
2011-07-06	16.07	16.13	15.68	16.03	407122
2011-07-07	16.11	16.21	16.02	16.08	374346
2011-07-08	15.88	16.08	15.88	16.03	198760
2011-07-11	15.92	16.03	15.88	15.94	145228
2011-07-12	15.89	16.10	15.79	15.83	181214
2011-07-13	15.89	16.01	15.89	15.95	196022
2011-07-14	16.00	16.00	15.72	15.79	340800
2011-07-15	15.80	15.85	15.58	15.77	217746
2011-07-18	15.70	15.86	15.64	15.75	175146
2011-07-19	15.79	15.99	15.77	15.81	222030
2011-07-20	15.80	15.85	15.63	15.70	234344
2011-07-21	15.70	15.85	15.70	15.78	222718
2011-07-22	15.75	15.80	15.67	15.71	150912
2011-07-25	15.61	15.84	15.58	15.78	318998
2011-07-26	15.81	15.81	15.59	15.63	221972
2011-07-27	15.55	15.65	15.28	15.53	455058
2011-07-28	15.53	15.82	15.53	15.61	218094
2011-07-29	15.50	15.74	15.36	15.61	150556
2011-08-01	15.70	15.94	15.31	15.57	242442
2011-08-02	15.45	15.66	15.24	15.27	323980
2011-08-03	14.95	15.49	14.67	15.33	361436
2011-08-04	15.14	15.44	14.89	14.89	337216
2011-08-05	15.01	15.13	14.59	14.73	546946
2011-08-08	14.50	14.89	13.74	13.74	639138
2011-08-09	13.98	14.58	13.48	14.55	702482
2011-08-10	14.24	14.54	13.88	13.93	259442
2011-08-11	14.04	14.41	14.04	14.13	544032
2011-08-12	14.19	14.35	14.00	14.12	312714
2011-08-15	14.25	14.27	13.98	14.23	222050
2011-08-16	14.16	14.23	13.70	14.04	359802
2011-08-17	14.05	14.38	14.01	14.34	495728
2011-08-18	14.01	14.26	13.66	13.80	509324
2011-08-19	13.64	14.12	13.48	13.88	256712
2011-08-22	14.12	14.13	13.85	13.90	290482
2011-08-23	13.99	14.48	13.95	14.46	377042
2011-08-24	14.42	14.76	14.33	14.50	225332
2011-08-25	14.58	14.58	14.15	14.27	390210
2011-08-26	14.22	14.52	14.05	14.36	272050
2011-08-29	14.46	14.87	14.46	14.85	301212
2011-08-30	14.83	14.88	14.55	14.73	419958
2011-08-31	14.76	14.93	14.70	14.88	581606
2011-09-01	14.85	15.05	14.57	14.70	412350
2011-09-02	14.48	14.66	14.27	14.36	349918
2011-09-06	14.05	14.33	13.77	14.30	326056
2011-09-07	14.46	14.56	14.23	14.56	312190
2011-09-08	14.50	14.71	14.37	14.48	273312
2011-09-09	14.32	14.32	13.83	14.04	334208
2011-09-12	13.89	14.26	13.89	14.21	257964
2011-09-13	14.20	14.44	14.15	14.30	230474
2011-09-14	14.43	14.85	14.33	14.65	293868
2011-09-15	14.72	14.97	14.59	14.97	287766
2011-09-16	15.04	15.08	14.83	14.90	563388
2011-09-19	14.71	15.03	14.67	14.93	173298
2011-09-20	14.97	15.19	14.66	14.67	197332
2011-09-21	14.66	14.85	14.32	14.36	179364
2011-09-22	14.04	14.46	13.99	14.42	489294
2011-09-23	14.49	15.11	14.49	14.99	316572
2011-09-26	15.14	15.54	15.08	15.42	373792
2011-09-27	15.73	16.06	15.53	15.72	507986
2011-09-28	15.72	15.72	15.27	15.29	291662
2011-09-29	15.56	15.71	15.09	15.53	281544
2011-09-30	15.32	15.75	15.18	15.20	324316
2011-10-03	15.13	15.52	14.77	14.77	394622
2011-10-04	14.68	15.59	14.50	15.56	403260
2011-10-05	15.53	15.77	15.37	15.45	272294
2011-10-06	15.39	15.55	15.20	15.30	416862
2011-10-07	15.38	15.46	15.06	15.15	211550
2011-10-10	15.33	15.65	15.23	15.64	250232
2011-10-11	15.57	15.88	15.53	15.76	182178
2011-10-12	15.87	16.17	15.73	16.02	254574
2011-10-13	15.92	16.27	15.92	16.11	243782
2011-10-14	16.25	16.32	16.07	16.27	155710
2011-10-17	16.19	16.27	15.79	15.88	246820
2011-10-18	15.96	16.50	15.88	16.29	274012
2011-10-19	16.25	16.37	16.02	16.18	238536
2011-10-20	16.16	16.36	16.04	16.26	135736
2011-10-21	16.50	16.98	16.37	16.96	386192
2011-10-24	16.97	17.18	16.87	17.01	217396
2011-10-25	16.90	17.08	16.59	16.62	188708
2011-10-26	16.87	17.13	16.53	16.91	166556
2011-10-27	17.31	17.68	17.12	17.47	349380
2011-10-28	17.48	17.54	17.05	17.09	152928
2011-10-31	16.83	17.15	16.83	16.88	137796
2011-11-01	16.43	16.95	16.43	16.51	211080
2011-11-02	16.96	18.37	16.90	17.99	867238
2011-11-03	17.95	18.32	17.86	18.07	641030
2011-11-04	17.87	18.06	17.71	17.77	324932
2011-11-07	17.66	17.91	17.66	17.91	392920
2011-11-08	17.91	18.11	17.81	18.08	338650
2011-11-09	17.70	17.98	17.67	17.75	573150
2011-11-10	18.01	18.16	17.77	17.88	370868
2011-11-11	18.00	18.29	18.00	18.25	273830
2011-11-14	18.07	18.37	17.86	17.92	336682
2011-11-15	17.82	18.17	17.61	18.05	263944
2011-11-16	17.91	18.01	17.63	17.71	167794
2011-11-17	17.74	17.92	17.64	17.72	275714
2011-11-18	17.86	18.20	17.68	18.18	518174
2011-11-21	17.95	18.25	17.94	18.13	347126
2011-11-22	18.19	18.49	18.16	18.23	264384
2011-11-23	18.08	18.11	17.83	17.92	323692
2011-11-25	17.88	18.07	17.79	17.80	139966
2011-11-28	18.16	18.92	18.16	18.81	728334
2011-11-29	18.69	19.09	18.69	18.89	1120480
2011-11-30	19.46	19.46	18.75	18.95	739384
2011-12-01	19.11	19.16	18.79	18.96	438128
2011-12-02	19.22	19.25	18.57	18.63	459034
2011-12-05	18.84	18.84	18.06	18.50	582052
2011-12-06	18.47	18.54	18.35	18.50	479642
2011-12-07	18.35	18.74	18.27	18.69	444432
2011-12-08	18.50	18.66	18.36	18.42	385302
2011-12-09	18.49	19.24	18.39	18.92	763306
2011-12-12	18.73	18.91	18.37	18.53	502718
2011-12-13	18.59	18.80	18.19	18.25	476288
2011-12-14	18.16	18.37	18.12	18.17	392496
2011-12-15	18.43	18.50	18.22	18.38	301502
2011-12-16	18.43	18.56	18.29	18.36	887876
2011-12-19	18.70	18.81	18.24	18.25	455964
2011-12-20	18.55	18.72	18.50	18.54	413846
2011-12-21	18.53	18.95	17.95	18.88	584240
2011-12-22	18.93	19.00	18.67	18.67	256364
2011-12-23	18.74	19.03	18.74	18.94	203166
2011-12-27	18.84	19.21	18.84	19.13	146686
2011-12-28	19.17	19.18	18.86	18.89	213050
2011-12-29	19.00	19.24	19.00	19.11	153170
2011-12-30	19.10	19.13	18.84	18.84	234566
2012-01-03	19.23	19.27	18.82	18.83	296036
2012-01-04	18.80	18.98	18.72	18.90	380596
2012-01-05	18.84	19.16	18.65	19.07	870742
2012-01-06	19.09	19.27	18.97	19.05	384756
2012-01-09	19.18	19.18	18.98	19.02	240466
2012-01-10	19.27	19.28	19.00	19.12	247036
2012-01-11	19.09	19.26	19.05	19.25	161008
2012-01-12	19.23	19.33	19.14	19.21	196166
2012-01-13	19.02	19.31	19.02	19.20	151446
2012-01-17	19.38	19.44	19.25	19.29	282830
2012-01-18	19.27	19.50	19.08	19.39	199982
2012-01-19	19.45	19.48	19.27	19.43	429228
2012-01-20	19.45	19.60	19.31	19.58	198230
2012-01-23	19.63	19.63	19.33	19.49	190704
2012-01-24	19.44	19.57	19.24	19.51	233432
2012-01-25	19.50	19.68	19.39	19.58	191564
2012-01-26	19.68	19.70	19.37	19.46	242736
2012-01-27	19.36	19.53	19.26	19.51	211724
2012-01-30	19.41	19.62	19.30	19.49	227438
2012-01-31	19.52	19.65	19.32	19.36	362444
2012-02-01	19.36	19.86	19.36	19.82	750928
2012-02-02	19.90	19.94	19.73	19.76	215778
2012-02-03	20.01	20.28	19.96	20.22	186332
2012-02-06	20.19	20.21	19.87	20.16	190414
2012-02-07	20.06	20.12	19.86	19.91	285392
2012-02-08	19.98	20.04	19.51	19.67	173692
2012-02-09	19.67	19.71	19.46	19.54	191270
2012-02-10	19.35	19.54	19.31	19.34	157890
2012-02-13	19.47	19.93	19.47	19.80	325258
2012-02-14	19.75	19.91	19.70	19.91	168870
2012-02-15	19.99	19.99	19.46	19.62	226654
2012-02-16	19.63	20.15	19.59	20.15	209446
2012-02-17	20.23	20.23	20.03	20.19	210848
2012-02-21	20.25	20.41	19.94	20.15	270130
2012-02-22	20.30	20.30	18.16	18.76	1274734
2012-02-23	18.75	18.95	18.21	18.46	944794
2012-02-24	18.39	18.48	18.30	18.44	394838
2012-02-27	18.39	18.49	18.13	18.30	461722
2012-02-28	18.38	18.59	18.19	18.54	324616
2012-02-29	18.62	18.79	18.55	18.58	449026
2012-03-01	18.61	18.81	18.21	18.50	347098
2012-03-02	18.52	18.52	18.26	18.29	286434
2012-03-05	18.26	18.65	18.26	18.58	218500
2012-03-06	18.42	18.53	18.35	18.45	205412
2012-03-07	18.46	18.57	18.42	18.50	197952
2012-03-08	18.54	18.56	18.40	18.42	184840
2012-03-09	18.38	18.68	18.38	18.64	247046
2012-03-12	18.59	18.68	18.36	18.51	231138
2012-03-13	18.58	18.68	18.54	18.62	219062
2012-03-14	18.63	18.90	18.43	18.44	213328
2012-03-15	18.46	18.60	18.33	18.53	246408
2012-03-16	18.61	18.82	18.38	18.58	555466
2012-03-19	18.60	18.74	18.50	18.60	284250
2012-03-20	18.46	18.57	18.39	18.55	136702
2012-03-21	18.56	18.67	18.48	18.62	151686
2012-03-22	18.47	18.66	18.36	18.52	160048
2012-03-23	18.56	18.61	18.30	18.59	225838
2012-03-26	18.72	19.02	18.72	19.01	284338
2012-03-27	19.00	19.08	18.95	18.98	175174
2012-03-28	18.98	19.12	18.87	19.12	241506
2012-03-29	18.95	19.08	18.78	18.98	166062
2012-03-30	19.09	19.18	18.83	18.83	195980
2012-04-02	18.81	18.94	18.60	18.77	232414
2012-04-03	18.72	18.83	18.66	18.82	150612
2012-04-04	18.67	18.68	18.41	18.65	159286
2012-04-05	18.53	18.81	18.53	18.76	295604
2012-04-09	18.47	18.75	18.47	18.67	182648
2012-04-10	18.66	18.66	18.28	18.39	295824
2012-04-11	18.50	18.92	18.41	18.92	277650
2012-04-12	18.87	18.97	18.72	18.95	177296
2012-04-13	18.88	19.21	18.78	19.09	196404
2012-04-16	19.12	19.40	19.05	19.31	264126
2012-04-17	19.40	19.53	19.31	19.34	240634
2012-04-18	19.28	19.41	19.21	19.35	194572
2012-04-19	19.34	19.38	19.18	19.28	366932
2012-04-20	19.56	19.59	19.28	19.37	338670
2012-04-23	19.19	19.42	19.08	19.41	252672
2012-04-24	19.34	19.79	19.34	19.76	384130
2012-04-25	19.92	20.00	19.65	19.99	406532
2012-04-26	19.91	20.13	19.83	20.10	210970
2012-04-27	20.09	20.20	19.99	20.09	149730
2012-04-30	20.02	20.19	20.02	20.14	194222
2012-05-01	19.66	20.31	19.52	19.75	554692
2012-05-02	22.17	23.86	20.91	23.68	2508904
2012-05-03	23.56	24.88	23.56	24.69	1339838
2012-05-04	24.46	24.96	24.22	24.56	657240
2012-05-07	24.37	25.23	24.37	24.57	585614
2012-05-08	24.39	24.63	24.04	24.08	735682
2012-05-09	23.97	24.23	23.87	23.88	740232
2012-05-10	24.06	24.36	23.86	24.24	381098
2012-05-11	24.07	24.47	24.07	24.28	375570
2012-05-14	24.17	24.34	23.84	23.85	361486
2012-05-15	23.78	24.03	23.58	23.82	337978
2012-05-16	23.87	24.00	23.74	23.76	332910
2012-05-17	23.74	23.82	23.12	23.13	383428
2012-05-18	23.11	23.51	22.97	23.02	341234
2012-05-21	23.05	23.16	22.76	23.07	420024
2012-05-22	23.16	23.57	23.12	23.32	204330
2012-05-23	23.11	23.46	23.11	23.45	250758
2012-05-24	23.44	23.62	23.35	23.49	198872
2012-05-25	23.48	23.65	23.41	23.51	143240
2012-05-29	23.57	23.62	23.38	23.51	224768
2012-05-30	23.42	23.50	23.24	23.28	274444
2012-05-31	23.25	23.43	23.24	23.26	241054
2012-06-01	22.98	23.28	22.91	23.00	411168
2012-06-04	23.15	23.59	23.00	23.51	371292
2012-06-05	23.35	23.71	23.34	23.54	253510
2012-06-06	23.59	24.08	23.59	24.04	204072
2012-06-07	24.27	24.27	23.71	23.75	241400
2012-06-08	23.62	23.98	23.56	23.82	126090
2012-06-11	24.05	24.16	23.34	23.36	255544
2012-06-12	23.45	23.80	23.12	23.29	170358
2012-06-13	23.19	23.29	22.68	22.94	289756
2012-06-14	22.92	23.52	22.92	23.44	149532
2012-06-15	23.37	23.47	23.15	23.28	306046
2012-06-18	23.22	23.71	23.16	23.58	129316
2012-06-19	23.59	23.96	23.54	23.76	136562
2012-06-20	23.75	24.11	23.35	23.41	200108
2012-06-21	23.34	23.59	22.87	23.00	292752
2012-06-22	23.09	23.39	22.99	23.25	245190
2012-06-25	23.02	23.23	22.81	22.88	183808
2012-06-26	22.98	23.08	22.93	22.97	213634
2012-06-27	23.03	23.05	22.85	22.94	162336
2012-06-28	22.84	23.11	22.60	23.10	196018
2012-06-29	23.36	23.80	23.16	23.79	123736
2012-07-02	23.79	23.86	23.43	23.85	228000
2012-07-03	23.82	24.37	23.69	24.36	179756
2012-07-05	24.26	24.50	24.17	24.22	222064
2012-07-06	23.97	24.41	23.97	24.34	159390
2012-07-09	24.30	24.57	24.30	24.36	327322
2012-07-10	24.51	24.81	24.22	24.30	315184
2012-07-11	24.31	24.38	23.83	23.87	177410
2012-07-12	23.77	24.04	23.76	24.00	173644
2012-07-13	24.14	24.85	24.14	24.72	421716
2012-07-16	24.71	25.20	24.59	24.92	400896
2012-07-17	25.11	25.49	25.03	25.42	340296
2012-07-18	25.35	26.46	25.35	26.26	485716
2012-07-19	26.31	26.49	26.15	26.30	291640
2012-07-20	26.04	26.05	25.45	25.65	370662
2012-07-23	25.23	25.47	25.01	25.07	256528
2012-07-24	25.22	25.27	24.60	24.84	198732
2012-07-25	25.03	25.70	25.02	25.42	250614
2012-07-26	25.78	25.89	25.50	25.58	235512
2012-07-27	25.57	25.82	25.54	25.60	308804
2012-07-30	25.59	25.87	25.35	25.38	169226
2012-07-31	25.45	25.78	25.38	25.51	590696
2012-08-01	27.50	28.21	25.53	25.83	1216972
2012-08-02	25.57	25.85	25.31	25.63	360684
2012-08-03	25.99	26.53	25.72	26.39	317630
2012-08-06	26.47	26.77	26.15	26.32	301748
2012-08-07	26.30	26.43	26.01	26.19	313374
2012-08-08	26.00	26.24	25.98	26.00	226770
2012-08-09	26.08	26.14	25.72	25.77	195728
2012-08-10	25.83	25.98	25.50	25.64	174012
2012-08-13	25.73	25.73	25.17	25.27	138698
2012-08-14	25.31	25.89	25.31	25.78	311010
2012-08-15	25.70	25.91	25.52	25.78	120008
2012-08-16	25.66	25.96	25.38	25.85	192526
2012-08-17	25.80	26.08	25.70	26.08	162098
2012-08-20	26.00	26.10	25.82	25.94	136880
2012-08-21	25.97	26.31	25.96	26.13	117062
2012-08-22	26.15	26.20	25.73	26.06	152812
2012-08-23	26.01	26.10	25.73	25.76	101124
2012-08-24	25.63	26.11	25.48	25.98	93374
2012-08-27	26.05	26.38	26.01	26.32	132796
2012-08-28	26.26	26.39	26.05	26.31	108170
2012-08-29	26.32	26.41	26.18	26.25	103996
2012-08-30	26.23	26.23	25.83	26.03	113094
2012-08-31	26.24	26.24	25.70	25.75	184748
2012-09-04	25.75	26.37	25.75	26.33	144750
2012-09-05	26.25	26.30	25.92	26.15	169918
2012-09-06	26.30	26.61	26.20	26.37	176802
2012-09-07	26.49	26.57	26.30	26.39	149190
2012-09-10	26.32	26.50	26.31	26.33	136824
2012-09-11	26.37	26.43	25.95	26.08	121048
2012-09-12	26.21	26.31	25.80	26.04	144422
2012-09-13	26.01	26.21	25.76	26.14	254630
2012-09-14	26.24	26.30	25.75	25.80	188954
2012-09-17	25.76	26.06	25.48	25.69	175130
2012-09-18	25.80	26.05	25.72	26.02	293166
2012-09-19	26.02	26.36	26.02	26.25	246106
2012-09-20	26.16	26.34	25.90	26.25	273956
2012-09-21	26.11	26.66	26.03	26.33	617590
2012-09-24	26.19	26.42	26.07	26.37	271042
2012-09-25	26.45	26.50	26.23	26.32	222260
2012-09-26	26.31	26.42	25.98	26.20	139460
2012-09-27	26.23	27.34	26.20	26.89	296738
2012-09-28	26.72	26.97	26.46	26.71	165752
2012-10-01	26.73	26.88	26.66	26.85	195030
2012-10-02	27.00	27.01	26.79	26.81	182842
2012-10-03	26.76	26.77	26.38	26.39	173028
2012-10-04	26.48	26.48	26.07	26.28	202726
2012-10-05	26.40	26.64	26.16	26.35	176240
2012-10-08	26.28	26.46	26.13	26.13	67178
2012-10-09	26.12	26.38	25.24	25.27	217382
2012-10-10	25.40	25.95	25.30	25.73	316012
2012-10-11	25.93	25.95	25.73	25.86	88632
2012-10-12	25.81	26.06	25.76	25.98	153036
2012-10-15	26.01	26.41	25.95	26.25	109416
2012-10-16	26.43	26.76	26.43	26.65	214226
2012-10-17	26.63	27.09	26.56	27.00	341104
2012-10-18	26.90	26.96	26.81	26.90	132074
2012-10-19	26.61	26.67	26.47	26.55	199118
2012-10-22	26.58	26.71	26.50	26.56	146972
2012-10-23	26.41	26.94	26.23	26.79	129376
2012-10-24	26.95	26.95	26.20	26.23	152328
2012-10-25	26.45	26.64	26.12	26.18	172498
2012-10-26	26.28	26.63	26.28	26.44	114888
2012-10-31	26.48	26.80	26.14	26.66	250466
2012-11-01	26.55	26.65	24.18	25.02	844752
2012-11-02	25.31	25.82	25.04	25.14	526848
2012-11-05	25.20	25.93	25.04	25.90	251058
2012-11-06	25.89	26.08	25.79	25.95	153746
2012-11-07	25.71	26.08	25.55	25.85	260852
2012-11-08	25.63	25.75	24.84	24.87	202314
2012-11-09	24.74	25.06	24.31	24.81	280258
2012-11-12	24.74	25.13	24.62	24.72	153902
2012-11-13	24.54	24.87	23.36	24.35	452696
2012-11-14	24.34	24.69	23.50	23.60	332174
2012-11-15	23.48	23.97	23.27	23.53	260058
2012-11-16	23.46	24.00	23.21	23.53	205874
2012-11-19	23.72	24.37	23.66	24.30	335976
2012-11-20	24.19	24.78	24.13	24.76	247380
2012-11-21	24.82	25.48	24.82	25.40	298690
2012-11-23	25.48	25.77	25.42	25.67	216332
2012-11-26	25.55	25.67	25.31	25.49	294680
2012-11-27	25.40	26.03	25.33	25.72	413540
2012-11-28	25.71	26.31	25.33	26.15	478454
2012-11-29	26.25	26.64	25.81	26.44	323412
2012-11-30	26.49	26.56	26.09	26.47	434858
2012-12-03	26.60	26.61	26.23	26.55	239886
2012-12-04	26.49	26.59	26.32	26.40	429242
2012-12-05	26.37	26.62	26.20	26.45	187418
2012-12-06	26.37	26.68	26.08	26.30	307112
2012-12-07	26.35	26.53	26.12	26.37	247870
2012-12-10	26.40	26.53	26.03	26.21	243448
2012-12-11	26.40	26.53	26.03	26.15	410210
2012-12-12	26.26	26.56	25.88	26.14	384688
2012-12-13	26.09	26.58	26.09	26.43	261324
2012-12-14	26.37	26.65	26.22	26.42	277436
2012-12-17	26.44	26.81	26.44	26.61	165450
2012-12-18	26.58	26.85	26.58	26.69	162110
2012-12-19	26.75	27.00	26.62	26.88	201858
2012-12-20	26.87	27.03	26.75	26.90	157656
2012-12-21	26.72	27.02	26.67	26.83	437054
2012-12-24	26.88	26.97	26.59	26.94	61964
2012-12-26	26.91	26.95	26.50	26.60	149702
2012-12-27	26.64	26.76	26.47	26.63	103820
2012-12-28	26.53	26.74	26.45	26.45	131030
2012-12-31	26.47	27.60	26.47	27.47	350740
2013-01-02	28.01	28.14	27.41	27.79	317352
2013-01-03	27.81	28.35	27.46	28.33	270478
2013-01-04	28.32	28.33	27.76	27.81	180648
2013-01-07	27.60	27.80	27.53	27.68	123974
2013-01-08	27.74	27.74	27.22	27.40	214558
2013-01-09	27.53	27.85	27.36	27.78	155518
2013-01-10	27.85	27.98	27.42	27.67	233568
2013-01-11	27.71	27.71	27.33	27.51	171870
2013-01-14	27.47	27.65	27.34	27.47	124828
2013-01-15	27.27	27.66	27.27	27.63	74612
2013-01-16	27.50	27.62	27.31	27.53	156884
2013-01-17	27.64	27.81	27.38	27.66	100384
2013-01-18	27.60	27.75	27.35	27.74	286944
2013-01-22	27.65	28.21	27.62	28.11	124576
2013-01-23	28.12	28.12	27.81	27.99	108968
2013-01-24	27.95	28.30	27.84	28.22	138076
2013-01-25	28.33	28.37	28.03	28.24	110904
2013-01-28	28.31	28.47	28.16	28.25	108576
2013-01-29	28.18	28.44	28.00	28.16	213210
2013-01-30	28.14	28.29	27.68	28.01	198516
2013-01-31	28.06	28.36	27.16	28.05	187158
2013-02-01	28.20	28.40	28.01	28.24	177666
2013-02-04	28.08	28.30	27.94	28.00	134560
2013-02-05	28.01	28.25	27.90	28.07	148894
2013-02-06	27.96	28.29	27.63	28.19	70942
2013-02-07	28.13	28.27	27.76	27.97	337254
2013-02-08	27.95	28.45	27.94	28.28	155104
2013-02-11	28.22	28.23	28.00	28.20	126414
2013-02-12	28.14	28.39	28.06	28.09	184938
2013-02-13	28.10	28.33	27.62	27.76	157642
2013-02-14	27.68	27.87	26.95	26.99	412956
2013-02-15	27.15	27.86	27.15	27.57	287582
2013-02-19	27.54	28.03	27.46	28.00	242406
2013-02-20	27.98	28.14	27.66	27.67	294460
2013-02-21	27.60	28.21	27.60	28.02	160214
2013-02-22	28.14	28.37	27.93	28.29	145690
2013-02-25	28.03	28.43	27.99	28.01	356522
2013-02-26	28.03	28.66	28.02	28.33	588706
2013-02-27	26.14	27.25	24.94	25.74	1801078
2013-02-28	25.79	26.04	25.66	26.01	713636
2013-03-01	25.84	26.59	25.64	26.46	670736
2013-03-04	26.64	28.00	26.58	27.76	932570
2013-03-05	27.98	29.37	27.75	29.24	855496
2013-03-06	29.14	29.74	29.14	29.60	616782
2013-03-07	29.56	30.01	29.56	29.78	474432
2013-03-08	29.90	30.26	29.77	29.85	491702
2013-03-11	29.88	30.16	29.78	29.83	298772
2013-03-12	29.88	30.03	29.69	29.85	342940
2013-03-13	29.89	30.68	29.74	30.43	408256
2013-03-14	30.41	30.63	30.28	30.49	282128
2013-03-15	30.54	30.54	30.15	30.26	523290
2013-03-18	29.99	30.54	29.99	30.32	186068
2013-03-19	30.39	30.69	30.24	30.51	195230
2013-03-20	30.61	31.14	30.55	31.04	207554
2013-03-21	30.80	31.16	30.45	30.55	285338
2013-03-22	30.69	31.15	30.69	31.09	283518
2013-03-25	31.09	31.13	30.50	30.65	236418
2013-03-26	30.78	31.16	30.62	31.11	293506
2013-03-27	30.91	30.91	30.42	30.51	378810
2013-03-28	30.60	31.15	30.58	30.91	523662
2013-04-01	30.84	31.15	30.52	30.79	314452
2013-04-02	30.97	31.21	30.46	30.71	271328
2013-04-03	30.82	30.96	30.47	30.48	194294
2013-04-04	30.58	30.90	30.57	30.88	215246
2013-04-05	30.45	30.81	30.45	30.77	96046
2013-04-08	30.76	30.95	30.61	30.80	122438
2013-04-09	30.78	30.82	30.33	30.42	158718
2013-04-10	30.48	31.10	30.42	30.88	228494
2013-04-11	30.76	31.15	30.63	30.74	121750
2013-04-12	30.65	30.93	30.59	30.82	149346
2013-04-15	30.76	30.97	29.92	29.96	270394
2013-04-16	30.13	30.32	29.95	30.29	266412
2013-04-17	30.16	30.32	29.50	30.19	388242
2013-04-18	30.32	30.67	29.68	30.60	337332
2013-04-19	30.61	31.18	30.56	30.89	147998
2013-04-22	31.00	31.00	30.34	30.69	111058
2013-04-23	30.87	31.00	30.55	30.83	271672
2013-04-24	30.76	30.97	30.67	30.78	219502
2013-04-25	30.90	31.21	30.79	31.08	266300
2013-04-26	31.09	31.13	30.86	31.00	293878
2013-04-29	31.10	31.58	31.00	31.40	698038
2013-04-30	31.44	31.74	31.44	31.50	545826
2013-05-01	31.61	31.69	31.46	31.51	481514
2013-05-02	31.71	32.24	31.64	32.17	332704
2013-05-03	32.47	32.93	32.41	32.51	347590
2013-05-06	32.50	32.74	32.23	32.45	272828
2013-05-07	32.56	32.98	32.44	32.92	356568
2013-05-08	32.81	33.43	32.09	33.08	499196
2013-05-09	32.86	33.05	32.51	32.77	224126
2013-05-10	32.71	33.08	32.67	32.85	107788
2013-05-13	32.77	32.96	32.30	32.64	172142
2013-05-14	32.58	33.04	32.58	32.99	256518
2013-05-15	32.87	33.31	32.69	32.99	188314
2013-05-16	33.01	33.01	32.48	32.58	218632
2013-05-17	32.75	32.89	32.51	32.86	279804
2013-05-20	32.86	32.86	32.23	32.48	124150
2013-05-21	32.48	32.55	32.34	32.40	161354
2013-05-22	32.33	32.63	31.54	31.63	567920
2013-05-23	31.59	31.75	31.18	31.62	440444
2013-05-24	31.55	32.11	31.45	32.04	310592
2013-05-28	32.45	32.94	32.14	32.67	448842
2013-05-29	32.42	32.77	31.99	32.41	246438
2013-05-30	32.44	32.60	32.26	32.43	176846
2013-05-31	32.33	32.53	32.15	32.22	243168
2013-06-03	32.21	32.56	31.99	32.44	274202
2013-06-04	32.26	32.56	31.88	32.30	638840
2013-06-05	32.20	32.51	31.79	32.08	321050
2013-06-06	32.15	32.66	31.90	32.65	326474
2013-06-07	32.57	33.27	32.52	33.15	241034
2013-06-10	33.28	33.61	33.01	33.55	283982
2013-06-11	33.13	33.38	32.60	33.12	309722
2013-06-12	33.15	33.45	32.96	33.00	303856
2013-06-13	32.91	33.37	32.83	33.27	138378
2013-06-14	33.30	33.30	32.89	33.00	127184
2013-06-17	33.13	33.14	32.57	32.83	197116
2013-06-18	32.90	33.39	32.60	33.23	141756
2013-06-19	33.28	33.44	32.88	32.89	206344
2013-06-20	32.65	32.71	31.84	31.85	208618
2013-06-21	31.98	32.18	31.55	32.08	623514
2013-06-24	31.78	32.07	31.69	31.82	306218
2013-06-25	31.90	32.28	31.50	32.07	187318
2013-06-26	32.32	32.62	32.27	32.47	127674
2013-06-27	32.69	32.98	32.55	32.74	188646
2013-06-28	32.63	32.97	32.36	32.69	583030
2013-07-01	32.85	33.62	32.85	33.41	186038
2013-07-02	33.48	33.60	33.00	33.28	122382
2013-07-03	33.25	33.57	33.17	33.42	34272
2013-07-05	33.92	34.17	33.57	34.06	103656
2013-07-08	34.10	34.69	34.10	34.20	200500
2013-07-09	34.43	34.43	33.92	34.36	325344
2013-07-10	34.40	34.52	34.18	34.32	215714
2013-07-11	34.59	34.76	34.26	34.31	145402
2013-07-12	34.17	34.71	34.07	34.52	103982
2013-07-15	34.64	34.92	34.38	34.81	216106
2013-07-16	34.75	34.87	34.45	34.57	156236
2013-07-17	34.60	34.86	34.28	34.35	150874
2013-07-18	34.37	34.88	34.24	34.83	67822
2013-07-19	34.86	34.99	34.58	34.63	88860
2013-07-22	34.43	34.77	34.25	34.31	244542
2013-07-23	34.34	34.51	33.90	34.00	125626
2013-07-24	34.04	34.33	33.49	33.57	112982
2013-07-25	33.37	33.81	33.24	33.76	93348
2013-07-26	33.50	34.01	33.50	33.78	95948
2013-07-29	33.63	33.81	33.29	33.68	133830
2013-07-30	33.72	34.18	33.09	33.34	198706
2013-07-31	33.32	33.71	33.28	33.43	113032
2013-08-01	32.80	33.86	32.78	33.69	224324
2013-08-02	33.67	33.67	33.10	33.33	171660
2013-08-05	33.48	33.60	33.43	33.53	125102
2013-08-06	33.36	33.48	32.99	33.00	166056
2013-08-07	34.50	34.83	33.52	34.79	362518
2013-08-08	34.95	35.45	34.80	35.25	214258
2013-08-09	35.11	35.64	35.08	35.36	175908
2013-08-12	35.24	35.55	35.03	35.15	58364
2013-08-13	35.07	35.29	34.80	35.19	73066
2013-08-14	35.10	35.22	34.62	34.68	134848
2013-08-15	34.33	34.73	34.26	34.35	111948
2013-08-16	34.30	35.05	34.25	34.80	145926
2013-08-19	34.79	35.05	34.68	34.70	96660
2013-08-20	34.77	35.42	34.62	35.19	88584
2013-08-21	35.19	35.41	34.56	34.74	142620
2013-08-22	34.80	35.73	34.80	35.62	125228
2013-08-23	35.59	35.86	35.26	35.73	188372
2013-08-26	35.69	35.80	35.16	35.23	78600
2013-08-27	34.93	35.40	34.54	34.62	105412
2013-08-28	34.57	34.99	34.25	34.51	78330
2013-08-29	34.42	35.05	34.31	34.82	99266
2013-08-30	34.71	34.86	33.86	34.07	100726
2013-09-03	34.39	34.74	33.90	34.16	79542
2013-09-04	34.11	34.45	34.00	34.26	86230
2013-09-05	34.26	34.44	33.85	34.09	96546
2013-09-06	34.19	34.42	33.27	33.74	103550
2013-09-09	33.75	34.21	33.38	34.15	85552
2013-09-10	34.29	34.48	34.02	34.45	136414
2013-09-11	34.31	34.50	34.13	34.29	127452
2013-09-12	34.25	34.58	34.06	34.41	88614
2013-09-13	34.41	35.08	34.41	35.07	117938
2013-09-16	35.31	35.44	34.91	35.17	148282
2013-09-17	35.17	35.50	34.78	35.49	106660
2013-09-18	35.26	35.86	35.05	35.79	117208
2013-09-19	35.76	36.00	35.40	35.52	76098
2013-09-20	35.69	36.07	35.60	35.86	315258
2013-09-23	36.02	36.10	35.50	35.78	85674
2013-09-24	35.93	36.20	35.81	35.94	83286
2013-09-25	36.00	36.00	35.33	35.39	84556
2013-09-26	35.55	35.77	35.13	35.37	104978
2013-09-27	35.18	35.57	35.00	35.29	86616
2013-09-30	35.05	35.12	34.85	34.94	253642
2013-10-01	34.78	35.78	34.78	35.67	258992
2013-10-02	35.55	35.74	35.32	35.56	183248
2013-10-03	35.50	35.53	34.84	34.90	132128
2013-10-04	34.97	35.22	34.76	34.99	115126
2013-10-07	34.80	35.09	34.64	34.74	204302
2013-10-08	34.85	35.02	34.25	34.42	113736
2013-10-09	34.42	34.57	33.88	34.00	177038
2013-10-10	34.47	35.27	33.99	35.21	194556
2013-10-11	35.22	35.87	34.93	35.69	110868
2013-10-14	35.46	36.07	35.44	36.02	202342
2013-10-15	35.90	36.11	35.35	35.50	182618
2013-10-16	35.62	36.01	35.53	35.65	151964
2013-10-17	35.50	35.96	35.50	35.64	173596
2013-10-18	35.73	35.95	35.50	35.77	293394
2013-10-21	35.82	36.04	35.77	36.02	159440
2013-10-22	36.20	36.54	36.18	36.35	131316
2013-10-23	36.75	37.61	36.64	37.19	303268
2013-10-24	37.47	37.99	37.42	37.82	222636
2013-10-25	37.96	38.18	37.49	37.66	306880
2013-10-28	37.79	38.16	37.75	37.97	217652
2013-10-29	38.12	38.65	38.09	38.49	103502
2013-10-30	38.62	38.85	38.01	38.09	135586
2013-10-31	38.24	38.41	37.76	37.84	142248
2013-11-01	37.91	38.19	37.29	37.53	145316
2013-11-04	37.75	38.44	37.46	38.29	183120
2013-11-05	38.25	39.00	38.00	38.88	217702
2013-11-06	38.89	39.26	38.17	38.47	308182
2013-11-07	38.74	38.76	37.71	37.98	207340
2013-11-08	38.02	38.68	38.02	38.52	212658
2013-11-11	38.58	38.69	38.25	38.43	254706
2013-11-12	38.35	38.81	38.24	38.61	216584
2013-11-13	38.47	39.47	38.45	39.25	185998
2013-11-14	39.37	39.47	39.10	39.22	97058
2013-11-15	39.20	39.42	38.91	39.10	390372
2013-11-18	39.27	40.41	39.27	40.27	776078
2013-11-19	40.40	41.15	39.98	40.90	293872
2013-11-20	40.84	41.41	40.84	41.16	217880
2013-11-21	41.38	42.81	41.38	42.67	259552
2013-11-22	42.66	43.28	42.17	43.03	244502
2013-11-25	43.34	43.39	42.75	42.78	240152
2013-11-26	42.95	43.26	42.46	42.67	300446
2013-11-27	42.79	42.94	42.52	42.71	160278
2013-11-29	42.99	43.13	42.43	42.44	181772
2013-12-02	42.71	43.12	42.22	42.77	342882
2013-12-03	42.60	42.99	42.37	42.82	588778
2013-12-04	42.59	43.15	42.39	42.72	243586
2013-12-05	42.75	42.96	41.91	42.71	335486
2013-12-06	43.49	43.94	43.20	43.83	342148
2013-12-09	43.89	44.16	43.69	43.89	463976
2013-12-10	43.40	44.03	43.39	43.82	498126
2013-12-11	43.95	44.07	42.93	43.15	314386
2013-12-12	43.14	43.32	42.75	43.06	260978
2013-12-13	43.30	43.50	42.99	43.08	280152
2013-12-16	42.51	43.58	43.08	43.30	220576
2013-12-17	43.22	43.68	42.94	43.35	132660
2013-12-18	43.31	43.80	43.06	43.77	337520
2013-12-19	43.59	43.91	43.51	43.80	243438
2013-12-20	43.86	44.32	43.58	44.23	525594
2013-12-23	44.17	44.80	44.10	44.75	235152
2013-12-24	44.70	45.02	44.57	44.74	87564
2013-12-26	44.89	45.64	44.62	45.46	278136
2013-12-27	45.63	46.12	44.82	44.98	233510
2013-12-30	45.09	46.18	44.95	46.00	216623
2013-12-31	46.12	46.49	45.22	45.40	213593
2014-01-02	46.51	46.90	45.24	45.32	461314
2014-01-03	45.63	46.44	45.32	46.08	382675
2014-01-06	46.03	46.47	45.48	45.53	304630
2014-01-07	45.60	46.22	45.40	45.51	260921
2014-01-08	45.42	45.71	45.23	45.68	397402
2014-01-09	45.97	46.22	45.45	46.14	308186
2014-01-10	46.25	46.67	45.78	46.66	298730
2014-01-13	46.50	47.30	46.30	46.57	357297
2014-01-14	46.57	47.08	46.57	47.04	240884
2014-01-15	47.11	47.54	47.01	47.45	395929
2014-01-16	47.53	47.81	47.13	47.39	269271
2014-01-17	47.29	47.64	47.15	47.48	227141
2014-01-21	47.64	48.13	47.52	48.05	227783
2014-01-22	48.28	48.86	48.24	48.56	309179
2014-01-23	49.33	49.33	48.29	48.57	430816
2014-01-24	48.33	48.74	47.18	47.31	521246
2014-01-27	47.71	47.71	46.01	46.28	506802
2014-01-28	46.43	47.06	46.40	46.89	359397
2014-01-29	46.58	48.02	46.50	47.92	406299
2014-01-30	48.50	48.51	47.46	48.16	283510
2014-01-31	47.31	48.54	47.00	48.13	231539
2014-02-03	48.20	48.49	45.91	46.42	316121
2014-02-04	46.81	47.23	45.81	46.90	211324
2014-02-05	46.74	46.95	45.57	46.22	286002
2014-02-06	46.39	47.05	46.39	46.54	249930
2014-02-07	46.26	47.50	46.26	47.36	254497
2014-02-10	47.20	47.53	46.73	47.41	196592
2014-02-11	47.66	48.15	47.27	47.80	180542
2014-02-12	47.69	48.04	47.26	47.71	231041
2014-02-13	47.31	48.39	47.31	48.32	267027
2014-02-14	48.23	48.57	48.00	48.31	215415
2014-02-18	48.30	48.67	48.06	48.40	194996
2014-02-19	48.08	48.70	47.70	47.77	315774
2014-02-20	47.31	48.21	47.31	47.75	303928
2014-02-21	47.67	48.16	47.59	47.66	214958
2014-02-24	47.48	48.23	47.42	47.98	394687
2014-02-25	48.24	48.93	48.13	48.59	524941
2014-02-26	48.52	52.35	48.52	51.44	576199
2014-02-27	50.43	51.31	49.38	50.59	562318
2014-02-28	50.68	51.73	50.46	50.90	359208
2014-03-03	50.38	51.26	50.14	51.04	244839
2014-03-04	51.43	53.19	51.03	52.90	651579
2014-03-05	52.61	53.33	52.06	52.79	431989
2014-03-06	53.02	53.41	52.42	53.13	255516
2014-03-07	53.15	53.87	53.13	53.51	381997
2014-03-10	53.39	54.11	53.01	53.22	374023
2014-03-11	53.31	53.55	52.77	53.13	322335
2014-03-12	52.99	53.55	52.51	53.37	251028
2014-03-13	53.64	53.64	52.19	52.52	237783
2014-03-14	53.30	54.17	52.93	53.54	286331
2014-03-17	53.88	54.94	53.81	54.57	350329
2014-03-18	54.57	54.99	54.00	54.69	328730
2014-03-19	54.69	54.95	53.12	53.29	433133
2014-03-20	53.06	54.76	52.81	54.50	267067
2014-03-21	54.90	55.00	53.34	53.39	448905
2014-03-24	53.62	53.94	52.38	52.89	252570
2014-03-25	53.07	53.47	52.55	52.60	251835
2014-03-26	52.78	53.26	51.70	51.72	214722
2014-03-27	51.66	51.87	51.16	51.28	234505
2014-03-28	51.25	52.25	51.01	51.51	214569
2014-03-31	51.70	52.47	51.34	52.11	285443
2014-04-01	52.32	52.72	52.20	52.34	371129
2014-04-02	52.56	52.56	51.79	51.92	253170
2014-04-03	51.95	52.35	51.44	51.46	200727
2014-04-04	51.86	51.99	49.85	50.21	381652
2014-04-07	50.00	50.07	48.42	48.59	388781
2014-04-08	48.61	49.22	48.08	48.69	355888
2014-04-09	48.83	49.73	48.83	49.42	402272
2014-04-10	49.34	49.73	48.28	48.34	230235
2014-04-11	48.00	48.79	47.85	48.00	236177
2014-04-14	48.52	48.85	47.95	48.24	171566
2014-04-15	48.30	48.70	46.97	47.97	294300
2014-04-16	48.31	48.99	48.07	48.46	541204
2014-04-17	48.50	48.96	47.72	47.81	244845
2014-04-21	47.72	48.11	47.28	47.68	210903
2014-04-22	47.67	48.85	47.49	48.55	639504
2014-04-23	48.63	48.99	47.22	47.36	293802
2014-04-24	47.51	47.73	46.34	46.50	384988
2014-04-25	46.21	46.50	45.66	45.79	337117
2014-04-28	45.85	46.28	43.87	44.35	761007
2014-04-29	44.41	45.46	44.08	44.40	625484
2014-04-30	44.11	44.72	43.82	43.87	517147
2014-05-01	43.81	44.71	43.69	44.29	511862
2014-05-02	44.34	45.28	44.34	44.69	496756
2014-05-05	44.43	44.74	43.94	44.45	514117
2014-05-06	44.25	44.87	44.01	44.14	779258
2014-05-07	45.75	46.50	42.97	43.18	920199
2014-05-08	43.18	43.92	41.91	42.06	683066
2014-05-09	41.83	42.31	41.46	42.06	301561
2014-05-12	42.09	42.71	41.84	42.45	457247
2014-05-13	42.44	42.79	42.21	42.53	541325
2014-05-14	42.38	42.49	40.94	41.02	265786
2014-05-15	40.76	41.23	40.00	41.01	416308
2014-05-16	40.91	41.55	40.54	41.54	305279
2014-05-19	41.32	41.91	41.09	41.34	210744
2014-05-20	41.34	41.44	40.25	40.69	233560
2014-05-21	40.84	41.69	40.56	41.54	441199
2014-05-22	41.84	42.64	41.68	42.57	474247
2014-05-23	42.63	43.10	42.41	42.55	441730
2014-05-27	43.10	43.88	42.81	43.48	378458
2014-05-28	43.50	43.76	42.41	42.42	455121
2014-05-29	42.70	43.29	42.48	43.13	299024
2014-05-30	43.17	43.55	43.02	43.35	497884
2014-06-02	43.30	43.65	43.09	43.53	280374
2014-06-03	43.58	43.61	43.03	43.28	561855
2014-06-04	43.07	43.68	43.07	43.55	243731
2014-06-05	43.64	44.07	43.19	43.20	281778
2014-06-06	43.45	43.86	43.39	43.52	215991
2014-06-09	43.44	43.68	43.04	43.30	155636
2014-06-10	43.16	43.30	42.45	42.71	224394
2014-06-11	42.49	42.90	42.49	42.78	122704
2014-06-12	42.75	42.77	42.29	42.43	119121
2014-06-13	42.66	42.70	42.10	42.31	142635
2014-06-16	42.21	42.53	41.92	42.31	123316
2014-06-17	42.52	42.79	42.06	42.36	245803
2014-06-18	42.25	42.51	42.00	42.23	261352
2014-06-19	42.17	42.61	42.00	42.11	194464
2014-06-20	42.33	42.45	41.97	42.09	521314
2014-06-23	42.10	42.57	42.00	42.38	211009
2014-06-24	42.14	42.90	42.02	42.06	268431
2014-06-25	41.93	42.59	41.84	42.29	338428
2014-06-26	42.30	42.96	42.01	42.58	272373
2014-06-27	42.41	42.73	42.29	42.45	227407
2014-06-30	42.28	42.48	41.54	42.39	536369
2014-07-01	42.39	43.20	42.15	42.74	217943
2014-07-02	42.63	42.99	42.44	42.67	194153
2014-07-03	42.75	43.06	42.58	42.70	119986
2014-07-07	42.55	42.95	41.93	42.10	210488
2014-07-08	42.10	42.22	41.65	41.88	421887
2014-07-09	41.95	42.68	41.73	42.48	257701
2014-07-10	41.79	42.28	41.55	42.02	312436
2014-07-11	42.14	42.58	41.86	42.34	230079
2014-07-14	42.67	42.76	41.87	41.97	147227
2014-07-15	41.81	42.40	41.53	41.85	277007
2014-07-16	42.04	42.13	41.17	41.17	228706
2014-07-17	40.85	41.54	40.68	41.08	270705
2014-07-18	41.02	41.99	41.02	41.63	218072
2014-07-21	41.33	41.40	40.74	41.07	358282
2014-07-22	41.50	41.96	41.43	41.78	229296
2014-07-23	41.88	45.50	41.55	45.14	1297291
2014-07-24	45.34	45.39	44.20	44.24	446885
2014-07-25	43.98	44.46	43.81	44.16	301985
2014-07-28	44.10	44.65	43.74	43.80	328214
2014-07-29	43.92	44.20	43.27	43.39	378838
2014-07-30	43.47	43.78	42.96	42.98	347547
2014-07-31	42.50	43.01	41.60	41.69	609322
2014-08-01	42.03	42.76	41.59	41.74	397494
2014-08-04	41.90	43.18	41.53	43.11	313584
2014-08-05	42.98	43.81	42.77	43.27	495294
2014-08-06	40.35	42.08	38.81	41.00	996644
2014-08-07	41.29	41.74	41.08	41.15	414428
2014-08-08	41.10	41.31	40.83	41.01	272833
2014-08-11	41.00	41.43	40.60	41.00	192701
2014-08-12	41.00	41.39	40.42	40.65	221265
2014-08-13	40.74	41.01	39.45	40.90	210713
2014-08-14	40.98	41.35	40.67	40.80	146120
2014-08-15	41.12	41.14	40.16	40.42	209483
2014-08-18	40.81	41.15	40.23	40.34	325178
2014-08-19	40.33	40.59	40.02	40.31	398674
2014-08-20	40.08	40.24	39.65	39.66	279603
2014-08-21	39.65	39.73	38.55	39.16	521234
2014-08-22	39.15	39.63	39.04	39.32	262885
2014-08-25	39.56	39.69	38.52	39.54	300466
2014-08-26	39.49	39.70	39.13	39.57	230915
2014-08-27	39.53	39.58	39.34	39.49	249015
2014-08-28	39.25	39.62	39.02	39.42	196896
2014-08-29	39.56	39.84	39.31	39.60	208318
2014-09-02	39.61	40.06	39.50	39.89	238001
2014-09-03	39.96	40.35	39.71	39.87	290935
2014-09-04	39.92	40.17	39.69	39.86	348524
2014-09-05	39.79	40.25	39.65	40.15	243211
2014-09-08	40.00	40.45	39.90	40.24	330806
2014-09-09	40.31	40.31	38.49	38.54	367188
2014-09-10	38.43	38.67	37.32	38.42	424544
2014-09-11	38.33	38.63	37.77	37.99	334452
2014-09-12	37.91	38.16	37.65	37.73	275893
2014-09-15	37.82	38.69	37.45	38.50	382497
2014-09-16	38.38	40.63	38.38	40.45	1032851
2014-09-17	40.27	40.93	39.69	40.73	570847
2014-09-18	40.77	41.73	40.55	41.67	639002
2014-09-19	41.72	42.69	40.84	40.95	533462
2014-09-22	40.85	41.03	40.57	40.94	398570
2014-09-23	40.93	40.93	40.34	40.42	437348
2014-09-24	40.64	41.01	39.85	39.97	271936
2014-09-25	39.79	40.43	39.79	40.10	344504
2014-09-26	40.16	40.58	40.15	40.51	234825
2014-09-29	40.18	40.77	40.02	40.53	287883
2014-09-30	40.55	40.78	39.99	39.99	503098
2014-10-01	40.18	40.81	39.91	39.93	331820
2014-10-02	39.97	40.87	39.97	40.78	343951
2014-10-03	41.22	41.55	40.91	41.12	222810
2014-10-06	41.12	41.20	40.77	40.79	209640
2014-10-07	40.49	40.85	40.35	40.39	273752
2014-10-08	40.35	41.20	40.21	41.19	216149
2014-10-09	41.20	41.41	39.71	39.98	346934
2014-10-10	39.78	40.60	39.73	40.00	185356
2014-10-13	40.07	40.59	39.49	39.81	282381
2014-10-14	40.23	41.65	40.03	41.62	362879
2014-10-15	41.36	43.13	41.31	42.83	913353
2014-10-16	42.32	43.41	42.32	42.63	278984
2014-10-17	43.16	43.33	42.32	42.55	268779
2014-10-20	42.33	43.67	42.06	43.62	214323
2014-10-21	43.59	43.61	42.77	43.41	282143
2014-10-22	41.56	43.81	41.43	43.78	243059
2014-10-23	43.99	43.99	41.70	41.81	383567
2014-10-24	41.97	43.21	41.97	43.18	166345
2014-10-27	42.95	43.46	42.87	43.44	154134
2014-10-28	43.71	44.43	43.42	44.34	209933
2014-10-29	44.35	45.00	44.16	44.69	337716
2014-10-30	44.67	45.86	44.51	45.79	279612
2014-10-31	46.16	47.00	46.03	46.76	559081
2014-11-03	46.61	46.97	45.73	46.25	494417
2014-11-04	46.36	47.10	45.68	46.70	457288
2014-11-05	48.00	50.39	46.86	49.52	801254
2014-11-06	49.17	50.66	49.17	50.49	328357
2014-11-07	50.38	51.25	49.59	50.08	397894
2014-11-10	50.26	50.53	49.78	50.41	216933
2014-11-11	50.22	50.23	49.75	50.11	273652
2014-11-12	49.97	50.38	49.79	50.19	198134
2014-11-13	50.07	50.80	50.07	50.59	21748
2014-11-14	50.08	50.43	49.75	50.01	127343
2014-11-17	50.07	50.17	48.86	48.96	206941
2014-11-18	49.19	49.50	48.80	49.27	202110
2014-11-19	49.17	49.87	48.64	49.21	205746
2014-11-20	48.92	51.41	48.89	51.20	349584
2014-11-21	51.85	51.94	50.60	50.65	232546
2014-11-24	50.62	51.49	50.49	50.93	267715
2014-11-25	51.92	52.97	51.56	52.17	342350
2014-11-26	51.99	52.63	51.65	52.53	205079
2014-11-28	52.77	54.80	52.77	52.78	173319
2014-12-01	52.90	54.50	52.90	53.73	515075
2014-12-02	53.70	54.13	53.31	53.93	206466
2014-12-03	53.92	54.85	53.55	54.40	235356
2014-12-04	54.51	54.69	53.74	54.06	274858
2014-12-05	54.03	54.47	53.33	54.11	216546
2014-12-08	53.83	55.21	53.51	54.50	322200
2014-12-09	53.95	56.04	53.51	55.85	644305
2014-12-10	55.70	56.09	54.48	54.56	327352
2014-12-11	54.96	56.15	54.96	55.53	311168
2014-12-12	54.86	57.00	54.86	56.39	407385
2014-12-15	56.69	57.00	54.87	56.02	537875
2014-12-16	56.08	56.23	54.56	54.59	398366
2014-12-17	54.69	55.25	53.79	55.10	446007
2014-12-18	55.63	55.95	54.57	54.80	422045
2014-12-19	54.87	54.97	53.74	53.80	612465
2014-12-22	54.09	55.64	53.66	55.22	393615
2014-12-23	55.28	55.89	54.86	55.10	205735
2014-12-24	55.09	56.22	54.81	55.36	136271
2014-12-26	55.70	56.20	55.27	55.62	137104
2014-12-29	55.73	56.48	55.65	55.73	236241
2014-12-30	55.63	56.28	55.15	55.40	190916
2014-12-31	55.69	56.63	55.59	55.80	343439
2015-01-02	56.35	57.22	55.92	57.00	401808
2015-01-05	56.81	58.09	56.51	57.39	488782
2015-01-06	58.01	58.09	56.65	57.75	398596
2015-01-07	57.93	60.78	57.62	60.51	655600
2015-01-08	61.11	62.13	60.89	61.53	543933
2015-01-09	61.33	61.96	61.11	61.79	247895
2015-01-12	61.98	62.62	61.62	62.05	236102
2015-01-13	62.50	63.71	62.37	63.05	271957
2015-01-14	62.53	63.12	61.80	62.52	248293
2015-01-15	62.61	62.91	61.50	62.32	219168
2015-01-16	61.82	61.99	61.13	61.98	404162
2015-01-20	62.16	62.59	60.25	61.13	333725
2015-01-21	60.87	61.75	60.45	61.50	324117
2015-01-22	61.69	61.70	60.76	60.97	352973
2015-01-23	61.00	62.32	60.75	61.98	349698
2015-01-26	62.37	63.62	62.24	63.31	320523
2015-01-27	62.66	63.20	62.44	62.99	255644
2015-01-28	63.19	63.88	62.59	63.34	271744
2015-01-29	63.19	64.74	62.78	64.50	304566
2015-01-30	64.20	64.52	62.95	63.46	356734
2015-02-02	63.60	64.16	61.59	62.48	346470
2015-02-03	62.55	63.48	62.26	63.19	308411
2015-02-04	62.89	64.07	62.66	63.79	223385
2015-02-05	63.90	64.79	62.90	63.31	228563
2015-02-06	63.43	63.76	62.01	62.91	286925
2015-02-09	62.73	62.94	61.90	62.14	217829
2015-02-10	62.50	63.92	62.10	63.30	246528
2015-02-11	63.35	63.75	62.20	62.79	203271
2015-02-12	62.83	63.50	61.82	63.22	284342
2015-02-13	62.93	63.46	61.39	62.11	339867
2015-02-17	62.01	62.70	61.69	62.43	182908
2015-02-18	62.17	62.99	62.17	62.93	426570
2015-02-19	63.24	64.23	63.03	64.21	411176
2015-02-20	64.41	65.00	63.83	64.83	448980
2015-02-23	64.93	65.96	64.56	65.43	448727
2015-02-24	65.28	65.80	64.03	65.27	580924
2015-02-25	63.50	65.26	63.09	64.26	765819
2015-02-26	63.18	64.55	62.56	63.92	542117
2015-02-27	63.62	63.63	61.75	61.84	661400
2015-03-02	62.09	63.76	61.83	63.66	490014
2015-03-03	63.28	63.68	60.89	61.88	495774
2015-03-04	61.72	62.76	61.56	62.23	469969
2015-03-05	62.53	62.53	61.67	61.93	215269
2015-03-06	61.48	61.68	59.45	59.86	518903
2015-03-09	59.80	61.71	59.80	61.16	375169
2015-03-10	60.85	61.11	60.20	60.60	527801
2015-03-11	60.60	60.89	59.78	60.11	419266
2015-03-12	60.33	61.99	60.33	61.78	272554
2015-03-13	61.61	62.40	60.37	60.85	306943
2015-03-16	61.37	61.90	60.95	61.79	257883
2015-03-17	61.90	62.78	61.62	62.60	252136
2015-03-18	62.69	63.09	62.00	62.42	255093
2015-03-19	62.33	63.81	62.33	63.67	229886
2015-03-20	64.00	65.00	63.71	64.30	425802
2015-03-23	64.47	64.47	63.31	63.81	557521
2015-03-24	63.81	64.72	63.50	64.43	283444
2015-03-25	64.99	64.99	61.82	62.06	384426
2015-03-26	61.70	62.21	60.62	61.12	422366
2015-03-27	61.01	62.45	61.01	62.23	178346
2015-03-30	62.37	63.42	61.72	62.57	229048
2015-03-31	62.24	62.73	61.05	61.81	275009
2015-04-01	61.85	61.89	60.30	60.63	224583
2015-04-02	60.63	60.81	60.06	60.72	294295
2015-04-06	60.60	61.56	60.11	60.45	226108
2015-04-07	60.39	61.26	60.39	61.13	326613
2015-04-08	61.18	62.10	61.18	61.73	211441
2015-04-09	61.64	62.02	60.07	60.26	315124
2015-04-10	60.34	61.68	60.26	61.06	295989
2015-04-13	61.04	62.32	60.70	60.79	245726
2015-04-14	60.68	62.18	60.60	61.91	261594
2015-04-15	62.05	62.58	61.23	61.71	259661
2015-04-16	61.79	62.62	61.72	62.43	269069
2015-04-17	61.97	62.18	61.07	61.18	226426
2015-04-20	61.24	62.05	60.90	60.99	363685
2015-04-21	61.18	62.24	60.96	61.92	207380
2015-04-22	62.24	62.46	61.25	61.35	131357
2015-04-23	61.51	64.95	61.51	64.51	425360
2015-04-24	64.60	65.30	63.61	65.21	345037
2015-04-27	65.64	66.11	63.00	63.39	744854
2015-04-28	63.23	64.69	63.20	64.04	333010
2015-04-29	63.88	64.00	62.26	63.01	479460
2015-04-30	63.12	63.76	61.33	61.37	386996
2015-05-01	61.74	62.60	60.85	62.10	555910
2015-05-04	62.11	62.99	62.11	62.63	261885
2015-05-05	62.59	63.62	61.01	61.53	478511
2015-05-06	64.56	66.40	63.26	64.14	1079010
2015-05-07	63.78	66.40	63.43	65.72	574243
2015-05-08	66.11	67.14	65.30	65.64	283493
2015-05-11	65.68	66.53	65.48	65.74	247765
2015-05-12	65.36	65.89	64.08	65.63	213102
2015-05-13	65.74	65.80	64.50	64.78	219962
2015-05-14	64.95	65.98	64.37	65.60	206473
2015-05-15	65.70	66.40	65.49	66.32	203980
2015-05-18	66.45	67.73	66.27	67.53	317946
2015-05-19	67.68	68.49	67.31	67.97	238319
2015-05-20	68.25	68.25	67.20	67.62	206306
2015-05-21	67.95	68.24	67.34	68.01	232288
2015-05-22	67.99	69.00	67.99	68.27	299660
2015-05-26	68.27	69.35	67.47	68.44	255057
2015-05-27	68.65	69.75	67.92	69.02	344320
2015-05-28	69.12	69.78	68.92	69.53	318289
2015-05-29	69.67	69.92	68.40	68.71	371336
2015-06-01	69.17	69.94	68.80	69.78	273777
2015-06-02	69.54	69.75	68.75	69.11	325798
2015-06-03	69.29	69.66	68.37	68.56	375253
2015-06-04	68.36	68.73	67.71	68.05	293693
2015-06-05	67.41	69.59	67.16	69.50	317058
2015-06-08	69.30	70.51	68.92	70.11	268217
2015-06-09	69.96	70.57	69.50	69.77	213788
2015-06-10	69.83	71.36	69.69	70.84	254531
2015-06-11	70.91	71.75	70.50	70.86	243698
2015-06-12	70.68	71.19	69.97	70.56	350016
2015-06-15	69.93	70.39	69.41	69.96	207939
2015-06-16	70.15	71.43	69.99	70.99	240633
2015-06-17	71.16	71.29	70.78	71.23	257474
2015-06-18	71.57	72.84	71.22	72.62	325681
2015-06-19	72.80	73.11	72.17	72.83	371722
2015-06-22	73.29	74.48	72.79	74.44	310402
2015-06-23	74.48	74.70	74.11	74.44	301971
2015-06-24	74.57	74.84	74.01	74.61	291839
2015-06-25	74.96	75.69	74.71	75.53	261885
2015-06-26	75.55	76.38	75.27	76.26	649610
2015-06-29	75.73	75.92	75.11	75.12	404627
2015-06-30	75.41	76.16	75.19	75.61	361013
2015-07-01	76.23	76.38	75.50	76.23	276395
2015-07-02	76.44	76.65	75.53	76.09	223065
2015-07-06	75.77	76.40	75.28	76.39	275298
2015-07-07	76.80	76.80	74.60	76.07	355908
2015-07-08	75.59	76.28	74.64	75.27	297448
2015-07-09	75.86	76.48	74.66	75.29	264813
2015-07-10	76.37	78.17	75.30	77.97	282762
2015-07-13	78.74	79.40	78.01	78.84	390283
2015-07-14	78.84	78.84	77.84	78.24	357770
2015-07-15	78.03	78.35	76.94	77.09	424330
2015-07-16	77.89	77.92	77.03	77.70	332020
2015-07-17	78.00	78.02	76.42	76.63	240622
2015-07-20	76.36	77.06	76.14	76.20	227112
2015-07-21	76.21	76.29	74.56	75.67	377005
2015-07-22	75.63	76.68	75.08	76.22	343357
2015-07-23	76.62	76.95	74.88	75.04	239958
2015-07-24	75.19	75.72	74.15	74.32	298758
2015-07-27	74.23	74.40	73.37	73.91	303925
2015-07-28	74.13	74.83	73.45	74.69	362201
2015-07-29	74.77	75.82	74.55	75.29	260042
2015-07-30	74.92	76.10	74.66	75.79	158959
2015-07-31	76.41	76.76	75.10	75.56	431633
2015-08-03	75.38	76.60	74.87	76.31	424381
2015-08-04	76.03	76.66	74.93	75.61	460573
2015-08-05	71.19	74.40	70.09	71.45	1529385
2015-08-06	71.89	73.23	71.77	72.51	514826
2015-08-07	72.18	72.63	71.37	71.95	396221
2015-08-10	71.93	72.86	71.22	71.32	477901
2015-08-11	70.56	71.68	70.01	71.24	267011
2015-08-12	70.77	71.26	69.42	71.14	400245
2015-08-13	71.09	72.56	71.09	72.14	239754
2015-08-14	71.80	72.76	71.80	72.48	138542
2015-08-17	72.19	73.54	72.12	73.09	183462
2015-08-18	73.21	73.54	72.36	72.53	240853
2015-08-19	72.47	72.50	71.53	71.64	144048
2015-08-20	71.10	71.57	70.09	70.10	215127
2015-08-21	69.16	70.27	67.86	69.04	423384
2015-08-24	65.37	69.00	63.96	66.82	419941
2015-08-25	68.66	68.70	66.99	67.56	334493
2015-08-26	68.96	69.11	66.32	67.88	292732
2015-08-27	68.17	69.47	67.53	68.40	261371
2015-08-28	68.30	68.55	67.21	68.28	226771
2015-08-31	68.15	68.89	66.99	67.25	244864
2015-09-01	65.84	67.47	65.84	67.03	243909
2015-09-02	67.34	68.34	66.97	68.30	199891
2015-09-03	68.48	69.04	67.32	67.73	201743
2015-09-04	67.22	68.62	67.20	68.07	160841
2015-09-08	68.94	69.73	68.55	69.37	216418
2015-09-09	70.22	70.58	68.96	69.25	180684
2015-09-10	69.02	69.52	68.01	68.42	192413
2015-09-11	68.28	69.78	68.25	69.71	153068
2015-09-14	70.13	70.35	69.33	69.42	130128
2015-09-15	69.50	70.00	68.58	69.11	116563
2015-09-16	68.88	69.57	68.10	69.48	143760
2015-09-17	69.29	70.98	69.17	70.27	184434
2015-09-18	69.42	70.83	68.78	69.00	436011
2015-09-21	69.33	70.56	68.59	69.11	227677
2015-09-22	68.62	69.63	68.38	69.50	278179
2015-09-23	69.52	69.81	68.79	68.82	212027
2015-09-24	68.52	69.21	67.30	69.10	283133
2015-09-25	69.44	70.87	68.89	69.43	256217
2015-09-28	69.03	69.64	67.62	67.72	248832
2015-09-29	69.30	71.71	68.65	69.74	974706
2015-09-30	70.25	71.18	68.21	68.48	412300
2015-10-01	68.49	68.88	66.70	67.12	454858
2015-10-02	67.99	68.70	65.87	68.32	392587
2015-10-05	68.89	70.53	67.53	70.28	479705
2015-10-06	70.12	70.31	68.78	68.82	220169
2015-10-07	68.64	69.80	67.68	69.44	441811
2015-10-08	68.38	69.13	66.85	67.56	491697
2015-10-09	68.03	69.11	66.61	68.30	361597
2015-10-12	68.22	69.96	68.14	69.81	375998
2015-10-13	69.96	71.65	69.63	70.35	437256
2015-10-14	70.64	71.73	66.65	67.00	445363
2015-10-15	67.43	67.91	66.13	67.57	228284
2015-10-16	67.79	68.64	67.45	68.28	196107
2015-10-19	68.32	68.88	68.00	68.59	237991
2015-10-20	68.49	69.02	67.91	68.21	151156
2015-10-21	68.23	68.69	66.45	66.93	306901
2015-10-22	67.58	69.76	66.79	69.39	355597
2015-10-23	70.12	70.70	68.91	70.54	250440
2015-10-26	70.33	72.74	70.08	72.46	317102
2015-10-27	72.12	72.61	70.92	71.95	243121
2015-10-28	72.41	74.28	72.02	74.21	274154
2015-10-29	73.52	74.52	72.36	73.31	345198
2015-10-30	72.16	72.52	69.31	70.17	707971
2015-11-02	69.99	72.30	69.96	72.24	294010
2015-11-03	71.78	72.72	67.90	68.05	840633
2015-11-04	61.96	63.62	57.62	59.83	3899618
2015-11-05	56.70	59.95	55.93	59.76	1785117
2015-11-06	59.30	59.53	57.46	57.64	736898
2015-11-09	58.98	58.98	56.63	57.38	868649
2015-11-10	57.59	58.02	56.98	57.54	488860
2015-11-11	57.78	58.50	57.22	57.61	341857
2015-11-12	57.31	58.56	56.75	56.86	323274
2015-11-13	56.47	57.99	56.43	56.52	523000
2015-11-16	56.54	57.46	56.39	57.27	338740
2015-11-17	57.54	57.89	54.72	54.85	569300
2015-11-18	55.36	55.92	53.65	55.04	654266
2015-11-19	57.06	57.20	56.02	56.65	437122
2015-11-20	56.95	57.19	56.50	56.76	380102
2015-11-23	57.14	58.41	56.78	57.79	405745
2015-11-24	57.56	57.87	56.50	57.11	340482
2015-11-25	57.48	58.27	56.90	58.03	266559
2015-11-27	58.28	58.81	58.05	58.11	114025
2015-11-30	57.94	58.21	56.57	57.48	360887
2015-12-01	57.59	57.90	56.97	57.15	737721
2015-12-02	57.23	58.27	57.23	57.94	358430
2015-12-03	58.14	58.16	56.96	57.64	296027
2015-12-04	57.77	58.93	57.77	58.23	396031
2015-12-07	58.44	58.53	57.50	58.38	331294
2015-12-08	58.19	59.08	57.93	58.69	230622
2015-12-09	58.46	59.19	57.41	57.99	282896
2015-12-10	58.01	58.41	57.52	57.74	228440
2015-12-11	57.04	57.59	56.44	56.83	282155
2015-12-14	56.71	57.91	56.63	57.85	311952
2015-12-15	58.10	58.24	57.74	57.82	231336
2015-12-16	58.28	58.75	56.77	57.55	362163
2015-12-17	57.56	57.96	56.10	56.34	330807
2015-12-18	56.01	56.82	55.52	56.20	492285
2015-12-21	56.52	57.70	56.48	56.60	317759
2015-12-22	56.68	57.26	54.01	55.10	526552
2015-12-23	54.98	55.53	53.71	55.04	618274
2015-12-24	54.70	55.71	54.61	55.34	192404
2015-12-28	54.96	55.91	54.06	55.65	266541
2015-12-29	56.07	57.00	55.67	56.53	217413
2015-12-30	56.78	57.22	56.43	56.47	363336
2015-12-31	56.38	57.77	55.53	55.87	396030
2016-01-04	54.97	55.64	54.15	54.91	592991
2016-01-05	55.22	56.20	54.66	54.68	295995
2016-01-06	54.46	54.46	52.30	52.58	459164
2016-01-07	52.22	52.46	50.32	50.72	606015
2016-01-08	50.42	50.50	48.00	48.63	1098234
2016-01-11	48.62	49.47	48.06	48.69	640582
2016-01-12	49.18	50.00	48.85	49.00	622744
2016-01-13	48.83	50.61	48.43	48.77	621269
2016-01-14	48.77	49.67	47.81	48.75	420957
2016-01-15	47.74	48.64	47.49	48.16	821912
2016-01-19	48.50	50.65	47.71	48.36	521670
2016-01-20	47.88	48.30	45.92	47.71	553590
2016-01-21	47.81	48.18	47.02	47.37	499074
2016-01-22	47.68	49.29	47.54	48.86	553819
2016-01-25	49.21	49.29	47.81	48.13	401709
2016-01-26	48.48	49.72	48.47	49.33	313539
2016-01-27	49.10	49.55	48.44	48.68	344001
2016-01-28	49.01	49.49	47.27	47.49	420347
2016-01-29	47.60	47.97	42.87	47.75	583623
2016-02-01	47.59	48.19	46.47	47.33	632625
2016-02-02	46.86	47.32	46.01	46.28	468070
2016-02-03	46.37	46.90	44.78	45.50	533832
2016-02-04	45.54	45.90	44.47	45.81	661069
2016-02-05	45.81	46.65	45.14	45.70	851060
2016-02-08	45.29	47.73	44.79	47.29	1063282
2016-02-09	46.55	47.81	46.15	46.44	698955
2016-02-10	46.78	48.38	46.26	48.10	849560
2016-02-11	47.50	48.84	47.09	48.26	729004
2016-02-12	48.75	50.68	47.40	50.31	588465
2016-02-16	50.88	51.93	50.45	50.99	816456
2016-02-17	51.08	53.21	51.08	52.88	588106
2016-02-18	52.70	54.68	51.44	52.31	417102
2016-02-19	52.20	53.14	51.87	52.34	392877
2016-02-22	52.13	54.15	51.04	53.09	1085518
2016-02-23	53.11	56.70	52.67	54.44	1637139
2016-02-24	54.98	61.22	54.98	59.60	2065943
2016-02-25	59.45	60.10	57.70	59.03	827427
2016-02-26	59.68	61.15	58.73	61.07	551087
2016-02-29	60.68	61.05	58.13	58.15	667890
2016-03-01	58.15	58.15	58.15	58.97	549611
2016-03-02	58.88	59.27	57.73	58.97	424064
2016-03-03	58.19	58.19	58.19	59.51	366567
2016-03-04	59.51	59.51	59.51	58.04	665300
2016-03-07	57.91	58.68	57.55	57.72	312349
2016-03-08	57.25	58.00	56.16	57.72	400194
2016-03-09	56.30	56.30	56.30	56.14	446295
2016-03-10	56.67	56.84	55.40	56.14	385692
2016-03-11	56.12	57.15	55.35	55.86	329970
2016-03-14	56.60	57.49	55.57	57.28	438734
2016-03-15	57.28	57.28	57.28	56.39	444070
2016-03-16	55.96	56.48	55.54	56.04	309310
2016-03-17	55.71	56.66	55.16	56.09	303797
2016-03-18	56.50	57.44	55.77	57.27	913533
2016-03-21	57.10	57.41	55.83	56.24	333800
2016-03-22	55.94	56.62	55.58	56.14	308482
2016-03-23	56.19	56.19	55.27	55.28	252881
2016-03-24	55.28	55.28	55.28	54.73	460035
2016-03-28	55.11	55.59	53.59	54.49	177535
2016-03-29	54.38	54.38	54.35	54.38	479449
2016-03-30	56.54	57.09	55.03	55.49	340023
2016-03-31	55.43	55.51	53.23	55.49	1033011
2016-04-01	53.78	55.74	53.78	55.53	645771
2016-04-04	55.45	55.80	54.62	55.24	405540
2016-04-05	55.24	55.24	55.24	55.22	311123
2016-04-06	55.17	56.68	55.15	55.21	406528
2016-04-07	54.97	56.14	54.50	54.88	361713
2016-04-08	55.04	55.67	54.37	55.38	222491
2016-04-11	55.69	57.93	55.60	55.61	433634
2016-04-12	55.54	56.24	55.10	55.92	341844
2016-04-13	56.22	56.79	55.73	56.75	261493
2016-04-14	56.93	57.10	56.36	56.79	245113
2016-04-15	56.61	57.62	56.48	57.42	226353
2016-04-18	57.39	57.56	56.82	57.47	290887
2016-04-19	57.47	57.69	55.85	56.73	284566
2016-04-20	56.93	58.68	56.88	58.33	453732
2016-04-21	58.69	58.69	56.56	57.32	442662
2016-04-22	56.88	58.49	56.88	58.46	453693
2016-04-25	58.30	58.62	57.31	57.57	267670
2016-04-26	57.48	58.19	57.07	57.75	168599
2016-04-27	57.63	58.19	57.11	58.09	254327
2016-04-28	56.75	57.80	55.99	56.49	413254
2016-04-29	56.30	57.05	55.89	56.59	284487
2016-05-02	56.81	57.91	56.49	57.62	406753
2016-05-03	57.57	58.25	55.60	55.62	840030
2016-05-04	54.00	60.84	54.00	60.16	1593429
2016-05-05	60.14	62.36	58.76	60.03	895201
2016-05-06	59.93	60.42	58.63	59.49	494081
2016-05-09	59.49	60.27	59.01	60.06	358502
2016-05-10	59.80	60.39	58.69	60.35	400289
2016-05-11	60.33	60.33	58.71	59.74	459275
2016-05-12	60.10	62.43	59.65	61.85	607600
2016-05-13	61.94	62.23	61.17	61.75	508759
2016-05-16	61.66	61.71	60.46	61.06	223275
2016-05-17	60.89	61.32	59.46	60.00	346341
2016-05-18	58.83	60.69	58.83	60.17	343927
2016-05-19	60.08	60.62	59.53	60.13	203906
2016-05-20	60.18	61.34	59.98	61.01	261270
2016-05-23	61.01	61.99	60.96	61.26	374296
2016-05-24	61.26	62.89	61.26	62.55	268333
2016-05-25	62.27	63.33	61.60	62.87	249154
2016-05-26	62.68	63.47	62.65	62.67	250776
2016-05-27	62.90	63.76	62.71	63.41	176156
2016-05-31	63.50	63.64	62.61	63.34	295394
2016-06-01	63.02	63.89	62.75	62.80	297383
2016-06-02	62.83	63.51	62.58	63.27	261583
2016-06-03	63.23	63.54	62.49	62.55	246861
2016-06-06	62.64	64.40	62.01	64.30	324991
2016-06-07	64.23	65.23	64.10	64.39	304065
2016-06-08	64.73	65.61	64.32	65.32	212082
2016-06-09	65.32	65.91	65.25	65.30	170501
2016-06-10	64.97	65.24	63.86	64.56	176545
2016-06-13	64.56	65.35	64.17	64.59	227357
2016-06-14	64.20	65.60	63.97	65.06	265145
2016-06-15	65.40	65.73	64.51	64.58	265003
2016-06-16	64.35	66.01	63.09	65.89	495498
2016-06-17	65.89	66.35	64.55	65.27	517535
2016-06-20	66.23	66.71	65.71	66.24	257217
2016-06-21	66.80	66.92	66.32	66.47	256844
2016-06-22	65.06	66.37	63.77	66.24	442660
2016-06-23	66.60	67.99	66.36	67.79	285173
2016-06-24	65.39	67.39	65.01	66.69	425734
2016-06-27	66.31	66.66	65.51	65.82	430992
2016-06-28	66.05	66.83	65.55	65.98	200244
2016-06-29	66.33	67.41	66.33	67.33	238463
2016-06-30	67.64	68.08	66.34	68.00	298788
2016-07-01	68.06	68.66	67.33	68.03	218160
2016-07-05	68.05	68.17	66.89	67.92	222279
2016-07-06	67.86	68.29	67.56	67.91	185141
2016-07-07	67.84	68.21	66.98	67.60	168183
2016-07-08	67.99	69.44	67.32	68.48	225490
2016-07-11	68.71	70.48	68.57	69.73	244238
2016-07-12	69.89	70.08	69.12	69.76	176228
2016-07-13	69.59	70.26	69.13	69.25	171201
2016-07-14	69.61	69.93	68.84	69.14	165761
2016-07-15	69.36	69.68	68.50	69.08	245714
2016-07-18	68.97	69.55	68.52	69.16	183132
2016-07-19	69.31	69.68	69.11	69.12	118262
2016-07-20	70.49	72.15	69.93	71.30	313158
2016-07-21	71.97	73.50	71.26	73.34	322596
2016-07-22	73.15	74.14	72.81	73.25	214408
2016-07-25	73.87	74.83	73.04	74.31	321087
2016-07-26	74.02	74.06	71.91	72.24	455185
2016-07-27	72.41	72.99	71.62	72.99	335476
2016-07-28	73.10	73.89	72.74	73.65	144601
2016-07-29	73.93	74.69	73.36	73.95	191893
2016-08-01	74.02	74.64	73.01	74.21	329325
2016-08-02	74.48	74.83	72.91	74.01	723542
2016-08-03	75.35	78.09	73.06	77.38	913908
2016-08-04	76.86	78.00	75.53	75.76	567057
2016-08-05	75.68	76.87	74.90	75.51	407732
2016-08-08	75.24	76.07	75.24	75.32	196972
2016-08-09	75.58	75.96	75.08	75.38	377574
2016-08-10	75.16	75.34	73.81	74.50	325220
2016-08-11	75.21	76.00	74.21	75.15	261970
2016-08-12	75.15	75.19	74.24	74.66	189634
2016-08-15	75.00	75.51	74.81	75.00	232923
2016-08-16	74.62	75.03	74.13	74.25	204241
2016-08-17	73.99	74.82	73.11	74.16	162159
2016-08-18	74.17	75.46	73.93	75.30	147378
2016-08-19	74.95	75.48	74.57	74.93	138608
2016-08-22	74.50	76.01	74.50	75.69	212790
2016-08-23	76.00	76.47	75.57	75.84	122246
2016-08-24	75.85	76.06	75.54	75.80	172042
2016-08-25	75.64	76.16	75.20	75.34	228528
2016-08-26	75.86	76.90	74.08	74.45	173678
2016-08-29	74.74	76.08	74.50	75.36	207556
2016-08-30	75.23	75.48	74.58	74.72	281248
2016-08-31	74.72	75.07	73.89	74.83	246179
2016-09-01	74.60	75.56	74.30	75.19	162300
2016-09-02	75.15	76.00	75.06	75.75	152857
2016-09-06	75.83	76.23	75.40	75.96	126770
2016-09-07	75.90	76.29	75.18	76.17	142971
2016-09-08	75.86	77.05	75.44	75.51	141573
2016-09-09	75.31	75.31	74.00	74.00	172452
2016-09-12	73.76	76.26	73.76	76.17	244217
2016-09-13	76.05	77.50	75.88	77.04	292738
2016-09-14	77.46	78.10	76.68	77.77	285235
2016-09-15	78.07	78.49	77.25	78.26	272750
2016-09-16	78.32	78.33	77.33	77.61	420628
2016-09-19	77.74	78.12	76.47	76.81	297325
2016-09-20	77.27	77.73	76.42	77.71	427540
2016-09-21	77.56	79.13	77.33	78.31	393301
2016-09-22	79.00	81.49	78.58	81.17	533533
2016-09-23	80.44	82.55	80.01	82.18	469858
2016-09-26	81.94	82.31	81.26	81.63	423139
2016-09-27	81.76	82.18	81.09	81.61	584045
2016-09-28	81.56	81.56	80.02	80.71	536824
2016-09-29	80.64	80.64	78.44	79.25	416684
2016-09-30	79.71	79.76	78.73	78.85	350793
2016-10-03	79.03	79.36	77.57	78.02	424398
2016-10-04	78.05	78.70	76.07	76.96	388993
2016-10-05	76.82	76.96	75.77	76.79	360006
2016-10-06	76.44	76.49	75.28	75.41	378706
2016-10-07	75.27	76.25	74.71	75.85	488948
2016-10-10	76.39	78.24	76.06	78.10	353743
2016-10-11	78.00	78.27	77.05	77.75	320368
2016-10-12	77.97	78.34	77.06	78.11	263550
2016-10-13	77.51	78.08	76.84	77.66	220162
2016-10-14	78.00	78.80	77.67	77.97	276569
2016-10-17	77.84	78.57	76.79	76.98	310310
2016-10-18	78.56	79.86	77.53	79.59	694797
2016-10-19	79.92	81.09	79.58	80.50	453239
2016-10-20	80.67	80.68	79.56	79.98	290014
2016-10-21	79.48	80.77	79.47	80.45	311295
2016-10-24	80.78	81.41	80.42	80.81	290812
2016-10-25	80.64	80.94	78.76	78.99	571735
2016-10-26	77.19	77.19	74.87	75.14	1046411
2016-10-27	75.63	76.21	74.20	74.52	436271
2016-10-28	74.50	74.64	73.60	73.85	452389
2016-10-31	73.73	75.74	73.73	75.45	743571
2016-11-01	75.80	76.35	73.86	74.76	551272
2016-11-02	79.11	80.70	76.39	78.50	1555588
2016-11-03	78.08	79.14	77.13	78.13	510306
2016-11-04	78.30	78.95	77.37	77.52	508529
2016-11-07	78.39	79.64	78.22	79.29	320281
2016-11-08	79.05	80.40	77.70	80.16	309591
2016-11-09	79.72	82.60	79.02	81.79	715509
2016-11-10	82.61	83.10	80.70	81.27	590932
2016-11-11	81.30	84.73	81.30	84.24	694552
2016-11-14	84.49	85.58	84.43	84.60	604330
2016-11-15	84.36	86.43	83.50	86.14	430084
2016-11-16	85.99	86.68	85.16	85.59	412948
2016-11-17	85.29	86.99	85.29	86.92	312298
2016-11-18	85.70	86.08	82.56	85.06	569840
2016-11-21	84.92	85.78	84.82	85.30	388566
2016-11-22	85.16	87.31	85.10	87.27	367350
2016-11-23	86.54	88.10	86.54	87.88	225993
2016-11-25	88.28	88.59	87.81	88.13	104709
2016-11-28	87.94	88.39	86.86	86.94	286192
2016-11-29	87.19	88.36	87.13	87.19	342440
2016-11-30	88.06	89.37	87.39	88.36	774375
2016-12-01	87.97	89.63	87.01	87.31	4692362
2016-12-02	87.01	88.28	86.15	86.21	639002
2016-12-05	85.90	85.93	84.79	85.48	561946
2016-12-06	87.18	87.45	85.27	86.05	596803
2016-12-07	85.81	88.73	85.81	88.54	647109
2016-12-08	88.80	89.89	86.89	87.42	871803
2016-12-09	87.31	88.14	86.71	88.07	443238
2016-12-12	88.13	88.30	85.25	86.53	654416
2016-12-13	87.00	87.79	86.16	87.57	343871
2016-12-14	87.67	90.00	87.67	87.85	363827
2016-12-15	88.00	89.69	87.68	88.28	400473
2016-12-16	88.60	89.90	88.46	88.60	965492
2016-12-19	89.10	89.73	88.44	89.52	372122
2016-12-20	89.56	89.91	89.12	89.55	257819
2016-12-21	89.32	90.49	89.03	89.14	288287
2016-12-22	88.78	89.10	87.00	87.37	436778
2016-12-23	87.28	87.63	85.94	86.98	311463
2016-12-27	86.90	87.82	86.21	87.42	260735
2016-12-28	87.58	88.11	86.71	86.83	216240
2016-12-29	86.95	87.86	86.57	87.28	217490
2016-12-30	87.67	87.85	85.47	85.58	344851
2017-01-03	86.21	86.68	83.96	85.10	452828
2017-01-04	85.56	86.39	84.57	86.20	420607
2017-01-05	85.69	87.00	85.69	86.68	286270
2017-01-06	86.66	86.66	85.62	86.01	456131
2017-01-09	85.76	86.03	84.69	85.25	479929
2017-01-10	85.66	87.45	85.15	87.25	504581
2017-01-11	87.17	87.39	86.27	86.52	379265
2017-01-12	86.05	86.34	84.96	85.97	349611
2017-01-13	86.27	86.90	84.28	84.84	357090
2017-01-17	84.53	85.55	83.76	84.49	311954
2017-01-18	84.62	84.77	83.80	84.44	200873
2017-01-19	84.47	84.47	83.34	83.43	241010
2017-01-20	83.38	84.13	83.09	83.83	504757
2017-01-23	83.92	84.69	83.17	84.13	332396
2017-01-24	84.21	84.74	83.43	84.29	276234
2017-01-25	84.36	85.70	84.36	84.58	342598
2017-01-26	84.25	85.41	84.25	84.72	166506
2017-01-27	84.93	85.82	83.88	84.30	221542
2017-01-30	83.95	84.90	83.59	84.71	208538
2017-01-31	84.41	85.40	83.82	85.22	291425
2017-02-01	85.66	86.55	82.75	82.79	344065
2017-02-02	82.60	83.35	81.72	81.91	833181
2017-02-03	81.92	82.68	81.29	81.40	695900
2017-02-06	81.39	81.79	81.05	81.75	472040
2017-02-07	81.83	82.99	81.68	82.04	415926
2017-02-08	82.00	84.00	81.58	83.76	505949
2017-02-09	83.77	85.66	83.76	84.47	486398
2017-02-10	84.44	86.40	84.17	85.58	476551
2017-02-13	85.69	85.92	83.26	83.86	749405
2017-02-14	83.80	86.63	83.51	85.38	554247
2017-02-15	85.04	86.30	84.63	85.94	343561
2017-02-16	85.93	86.55	85.66	86.40	345894
2017-02-17	86.25	86.99	85.17	86.01	466933
2017-02-21	86.33	86.56	84.71	85.63	919318
2017-02-22	81.64	82.70	77.90	79.60	3800078
2017-02-23	79.01	79.48	77.00	78.77	1507407
2017-02-24	78.75	78.88	78.16	78.70	652411
2017-02-27	78.46	79.02	78.28	78.55	419524
2017-02-28	77.96	79.18	77.74	78.92	818129
2017-03-01	79.48	79.74	78.65	79.32	518086
2017-03-02	78.72	79.63	78.15	78.34	446820
2017-03-03	78.07	78.94	77.57	77.97	604859
2017-03-06	77.81	77.86	76.92	77.56	602300
2017-03-07	77.72	77.99	76.15	76.44	478190
2017-03-08	76.68	76.90	76.01	76.26	260941
2017-03-09	76.07	76.93	75.14	75.16	582119
2017-03-10	75.57	76.25	75.27	75.79	280266
2017-03-13	76.04	76.43	75.37	76.29	336508
2017-03-14	76.19	76.56	75.49	75.70	260076
2017-03-15	75.99	77.10	75.69	76.68	369661
2017-03-16	76.77	77.52	75.74	75.96	421638
2017-03-17	76.30	77.66	75.90	76.00	757855
2017-03-20	76.13	76.22	75.08	75.15	538451
2017-03-21	75.47	75.90	73.81	73.99	684305
2017-03-22	73.98	75.16	73.77	74.89	595748
2017-03-23	74.83	75.84	74.26	74.29	513834
2017-03-24	74.70	77.65	74.52	76.43	997352
2017-03-27	76.05	78.52	75.74	78.46	892179
2017-03-28	78.46	79.29	78.28	78.94	799769
2017-03-29	78.67	80.29	78.67	79.46	483740
2017-03-30	79.40	79.80	79.09	79.63	276975
2017-03-31	79.53	80.29	79.40	80.04	566824
2017-04-03	80.03	80.84	79.56	80.16	441571
2017-04-04	80.04	80.70	79.51	80.21	395072
2017-04-05	80.23	82.24	80.00	81.18	708919
2017-04-06	80.91	81.54	80.45	81.21	318107
2017-04-07	81.11	81.59	79.50	79.55	792669
2017-04-10	79.65	80.69	79.65	79.97	639338
2017-04-11	79.89	81.58	79.55	81.58	600005
2017-04-12	81.25	81.25	79.65	79.77	537602
2017-04-13	79.29	79.99	78.60	78.61	557598
2017-04-17	78.60	79.16	78.21	79.06	537909
2017-04-18	78.82	79.28	76.76	77.19	928979
2017-04-19	77.51	77.51	76.28	76.65	716570
2017-04-20	77.20	78.08	75.55	77.65	933075
2017-04-21	77.68	78.92	77.39	78.83	567288
2017-04-24	79.48	79.49	77.48	77.84	588991
2017-04-25	78.29	79.24	77.96	78.96	517925
2017-04-26	78.90	80.82	78.71	79.73	638431
2017-04-27	80.50	80.67	79.33	80.09	534608
2017-04-28	80.19	80.46	79.03	79.06	499541
2017-05-01	79.11	79.21	77.81	78.65	929689
2017-05-02	78.48	81.29	77.91	80.47	1338470
2017-05-03	81.50	81.97	77.96	79.22	1871145
2017-05-04	78.33	81.45	78.33	81.37	1161144
2017-05-05	81.41	81.51	80.37	81.13	574607
2017-05-08	80.44	81.11	79.66	80.09	374229
2017-05-09	80.42	80.88	79.87	80.72	369939
2017-05-10	80.40	82.09	80.23	81.94	448072
2017-05-11	81.77	82.61	80.82	82.41	453469
2017-05-12	82.29	82.75	81.85	82.06	313638
2017-05-15	81.75	82.74	81.66	82.22	343868
2017-05-16	82.30	82.59	80.46	81.32	441283
2017-05-17	80.01	80.64	78.51	78.62	723249
2017-05-18	78.63	79.26	78.10	78.30	496611
2017-05-19	78.36	78.77	77.45	78.18	477880
2017-05-22	78.69	79.86	78.39	78.44	377865
2017-05-23	78.72	78.74	77.71	78.19	331589
2017-05-24	78.50	79.78	78.18	79.36	386151
2017-05-25	79.40	80.19	79.10	79.48	252017
2017-05-26	79.43	80.49	78.92	79.51	285733
2017-05-30	79.01	80.41	78.96	79.67	434560
2017-05-31	80.00	80.84	79.43	80.57	489554
2017-06-01	80.80	81.98	80.10	81.96	499043
2017-06-02	81.77	82.31	81.15	81.51	393941
2017-06-05	81.46	83.04	80.75	82.87	744321
2017-06-06	82.58	85.20	82.43	84.75	822789
2017-06-07	84.99	84.99	83.01	83.04	582623
2017-06-08	83.30	84.28	82.27	82.58	445400
2017-06-09	82.78	82.85	78.97	79.41	790172
2017-06-12	79.20	80.08	78.87	80.06	496840
2017-06-13	80.20	80.74	79.71	80.05	436314
2017-06-14	80.08	81.02	79.40	79.73	331792
2017-06-15	78.95	79.03	77.23	78.06	443094
2017-06-16	77.71	78.99	77.49	78.66	466877
2017-06-19	78.27	78.27	75.08	75.55	1013486
2017-06-20	75.30	75.61	74.39	75.09	563230
2017-06-21	75.18	75.55	74.31	74.70	375121
2017-06-22	74.48	75.27	73.87	74.22	311744
2017-06-23	74.19	74.75	73.63	73.96	403669
2017-06-26	74.05	75.25	73.84	74.83	511381
2017-06-27	74.80	75.05	73.50	73.56	460251
2017-06-28	73.93	74.58	73.23	74.00	475258
2017-06-29	74.04	74.04	71.90	72.50	463274
2017-06-30	72.71	73.65	71.73	71.76	471556
2017-07-03	71.89	72.57	71.54	72.00	234263
2017-07-05	71.93	72.08	70.73	71.87	512966
2017-07-06	71.55	72.30	71.37	72.23	397838
2017-07-07	72.56	73.19	72.30	72.61	298607
2017-07-10	72.32	74.30	72.20	73.79	611184
2017-07-11	73.80	75.18	73.36	75.07	681087
2017-07-12	75.75	77.55	75.16	77.48	1296164
2017-07-13	77.49	77.66	74.93	74.99	852987
2017-07-14	74.94	76.16	74.94	75.43	405136
2017-07-17	75.48	76.64	75.45	76.60	477601
2017-07-18	76.50	77.15	76.09	77.05	672383
2017-07-19	77.25	77.74	75.87	75.96	482666
2017-07-20	75.94	76.72	75.72	76.46	313854
2017-07-21	76.73	77.18	76.07	76.54	503391
2017-07-24	76.72	76.72	74.87	75.35	584172
2017-07-25	75.47	75.89	74.36	74.51	1217381
2017-07-26	74.42	75.20	73.73	73.75	388119
2017-07-27	73.90	74.01	72.60	73.30	628628
2017-07-28	73.20	73.38	71.35	71.49	541837
2017-07-31	71.39	72.43	71.08	71.33	1036866
2017-08-01	71.83	71.98	71.01	71.13	1011188
2017-08-02	78.69	81.09	77.87	77.99	2742962
2017-08-03	77.63	78.97	77.25	77.37	1002206
2017-08-04	77.53	77.93	76.49	76.96	647876
2017-08-07	76.87	79.65	76.78	79.30	627257
2017-08-08	79.05	79.63	77.67	77.87	583254
2017-08-09	77.72	77.80	76.90	77.39	431104
2017-08-10	77.25	78.77	77.25	77.87	393424
2017-08-11	78.01	79.27	77.80	78.69	283457
2017-08-14	79.15	79.19	77.93	78.54	721168
2017-08-15	78.47	78.92	77.41	78.10	399867
2017-08-16	78.05	78.83	77.96	78.27	262749
2017-08-17	78.20	79.28	77.90	78.95	510269
2017-08-18	78.60	78.93	77.93	78.54	366762
2017-08-21	78.88	78.92	78.09	78.62	301268
2017-08-22	78.95	80.80	78.93	80.24	369276
2017-08-23	80.00	80.08	79.06	79.25	370065
2017-08-24	79.53	79.92	77.23	77.27	318215
2017-08-25	77.57	78.55	76.92	77.38	703172
2017-08-28	77.36	77.55	76.18	77.00	379289
2017-08-29	76.70	77.25	76.08	76.14	495829
2017-08-30	75.84	76.07	74.49	75.09	1054159
2017-08-31	75.09	75.55	74.63	74.79	750118
2017-09-01	74.78	74.82	73.13	74.42	615177
2017-09-05	73.90	74.35	71.93	72.76	708027
2017-09-06	72.69	72.69	71.53	71.72	551054
2017-09-07	72.57	73.58	71.55	71.92	615807
2017-09-08	71.74	72.95	71.40	72.54	462258
2017-09-11	73.12	74.67	73.06	74.27	545694
2017-09-12	74.30	75.35	74.00	74.91	524765
2017-09-13	74.85	75.82	73.55	73.68	759953
2017-09-14	73.82	73.83	71.45	72.15	494658
2017-09-15	72.15	73.20	71.57	72.65	589550
2017-09-18	73.48	74.37	73.32	73.60	552167
2017-09-19	73.65	74.18	73.10	73.63	397928
2017-09-20	73.75	74.22	72.72	72.93	310683
2017-09-21	72.93	72.94	71.90	72.53	333454
2017-09-22	72.58	73.31	72.21	72.96	367999
2017-09-25	72.67	73.43	70.94	71.59	620355
2017-09-26	71.51	73.20	71.16	73.09	694172
2017-09-27	73.45	75.07	73.37	74.70	448177
2017-09-28	74.64	75.02	73.48	73.66	378126
2017-09-29	73.52	73.73	72.81	73.07	408023
2017-10-02	73.08	73.51	72.41	72.56	375446
2017-10-03	72.08	72.22	69.93	70.61	821626
2017-10-04	70.62	70.65	68.70	69.55	704289
2017-10-05	70.02	70.47	68.68	69.52	595637
2017-10-06	69.80	70.27	69.57	69.96	474164
2017-10-09	69.84	70.23	69.46	69.50	298392
2017-10-10	69.71	70.79	69.66	70.45	529954
2017-10-11	70.61	72.14	70.55	71.59	932235
2017-10-12	70.58	71.63	69.94	70.87	853433
2017-10-13	70.83	70.83	69.93	70.62	420337
2017-10-16	70.70	71.11	69.89	69.94	344826
2017-10-17	69.64	71.28	69.35	70.43	461053
2017-10-18	70.26	70.39	69.16	69.78	391908
2017-10-19	69.45	70.85	69.36	70.64	286805
2017-10-20	70.97	71.12	69.49	69.50	547391
2017-10-23	69.42	69.93	68.94	68.96	513236
2017-10-24	68.61	68.93	67.08	67.59	813776
2017-10-25	67.23	67.86	65.95	67.52	796379
2017-10-26	67.97	69.11	67.12	68.53	435547
2017-10-27	68.49	68.96	67.87	68.31	538727
2017-10-30	68.13	68.47	66.42	67.04	708050
2017-10-31	67.26	68.23	66.51	68.05	1137232
2017-11-01	65.50	67.75	59.36	62.26	4978382
2017-11-02	61.46	64.87	61.00	63.02	2033052
2017-11-03	63.01	63.80	61.10	61.47	993718
2017-11-06	61.10	61.24	58.64	58.68	1084409
2017-11-07	58.54	59.56	57.38	57.66	728160
2017-11-08	57.63	58.21	57.32	57.50	611424
2017-11-09	57.22	58.51	57.22	58.46	445575
2017-11-10	59.00	60.14	58.89	59.53	1072906
2017-11-13	59.30	59.93	58.53	58.59	579640
2017-11-14	59.15	60.51	59.02	59.26	944424
2017-11-15	58.91	59.29	57.88	57.90	703695
2017-11-16	58.07	58.85	57.58	58.55	700679
2017-11-17	58.17	58.57	57.48	57.49	924419
2017-11-20	57.70	58.40	56.71	57.55	946953
2017-11-21	57.72	57.96	57.16	57.58	672823
2017-11-22	57.76	57.88	56.95	57.00	403141
2017-11-24	57.01	57.07	56.21	56.27	263270
2017-11-27	56.28	57.04	56.13	56.46	563063
2017-11-28	56.70	56.70	55.05	56.06	1225219
2017-11-29	56.24	57.97	56.05	57.31	871185
2017-11-30	57.85	58.59	57.47	58.46	680173
2017-12-01	58.58	59.97	56.15	59.96	1886774
2017-12-04	60.51	61.10	59.85	60.32	1103272
2017-12-05	60.48	60.64	59.29	60.56	685899
2017-12-06	60.76	60.85	57.23	57.27	1103197
2017-12-07	57.42	58.21	56.64	56.67	774046
2017-12-08	56.62	57.62	55.11	57.57	1400215
2017-12-11	57.65	58.38	57.35	58.31	662460
2017-12-12	58.09	58.21	57.08	57.83	613500
2017-12-13	57.93	58.79	57.41	58.16	463572
2017-12-14	58.39	58.44	57.21	57.42	618883
2017-12-15	57.48	57.85	56.62	56.85	1498769
2017-12-18	56.94	57.93	56.23	57.71	997138
2017-12-19	57.90	60.38	57.76	60.10	1241242
2017-12-20	60.41	60.47	59.09	59.25	583510
2017-12-21	59.22	59.98	59.05	59.23	534486
2017-12-22	58.88	59.65	56.63	56.90	1946330
2017-12-26	57.17	57.85	56.30	56.87	765951
2017-12-27	56.80	57.69	56.70	57.35	406108
2017-12-28	57.54	58.01	57.05	57.13	400590
2017-12-29	57.25	57.36	56.09	56.11	533376
2018-01-02	56.29	57.73	55.85	57.05	724562
2018-01-03	57.00	58.37	56.80	57.95	628515
2018-01-04	58.35	59.21	58.01	58.65	678800
2018-01-05	58.98	59.26	58.59	58.77	500753
2018-01-08	58.57	58.84	57.68	58.79	842787
2018-01-09	58.83	60.12	58.13	60.05	1073850
2018-01-10	60.05	60.15	58.58	59.18	750685
2018-01-11	59.15	60.05	59.00	59.91	629384
2018-01-12	60.07	61.18	59.95	61.04	802539
2018-01-16	61.21	61.98	60.32	60.45	828278
2018-01-17	60.13	60.22	58.12	59.09	1753002
2018-01-18	58.02	63.98	58.02	63.78	2646997
2018-01-19	63.97	64.65	61.17	62.75	1798942
2018-01-22	62.55	67.76	62.44	67.60	2568341
2018-01-23	68.08	69.45	66.22	68.62	2254861
2018-01-24	69.20	69.20	64.60	65.98	1413748
2018-01-25	66.03	66.23	64.63	64.91	973815
2018-01-26	65.07	65.53	63.96	65.39	883094
2018-01-29	64.90	65.04	63.00	64.45	960361
2018-01-30	64.03	64.62	63.67	64.00	754660
2018-01-31	64.32	65.45	64.00	64.89	632489
2018-02-01	64.71	65.25	63.65	63.71	485143
2018-02-02	63.23	63.41	61.00	61.17	955796
2018-02-05	60.52	60.95	56.62	57.41	2104547
2018-02-06	56.26	59.39	55.73	57.74	1153672
2018-02-07	57.75	58.57	57.17	57.60	738638
2018-02-08	57.50	58.97	56.28	56.33	920454
2018-02-09	56.40	57.62	55.06	57.11	1275516
2018-02-12	57.20	58.23	56.49	58.03	743722
2018-02-13	57.88	58.39	57.03	57.50	794054
2018-02-14	57.35	59.33	57.17	58.68	509027
2018-02-15	59.26	60.10	58.75	59.58	471111
2018-02-16	59.18	59.30	57.31	57.32	1154340
2018-02-20	56.85	57.71	55.69	57.33	1130789
2018-02-21	57.52	58.37	56.90	56.92	807258
2018-02-22	57.40	58.11	55.98	56.39	626347
2018-02-23	56.77	58.00	56.77	57.20	900025
2018-02-26	57.52	58.04	56.24	57.27	1041668
2018-02-27	57.70	59.49	56.28	56.36	1654294
2018-02-28	54.00	59.15	54.00	57.74	4417364
2018-03-01	58.46	60.71	57.58	60.04	2230071
2018-03-02	59.42	61.52	58.52	60.66	1549609
2018-03-05	60.58	62.28	60.06	62.01	1278620
2018-03-06	62.33	62.61	60.60	61.13	758814
2018-03-07	60.68	61.37	59.77	59.95	628069
2018-03-08	59.96	62.29	59.87	60.44	766107
2018-03-09	60.96	61.87	60.24	61.82	661934
2018-03-12	61.70	62.86	61.44	62.77	1377800
2018-03-13	63.00	63.72	61.54	61.80	886304
2018-03-14	62.02	62.15	59.68	59.88	720249
2018-03-15	60.03	60.37	59.10	59.13	814490
2018-03-16	59.03	59.86	58.87	59.01	1027291
2018-03-19	58.85	59.32	58.60	59.13	1070805
2018-03-20	59.33	59.61	58.48	58.96	707517
2018-03-21	58.76	59.38	58.13	58.24	692284
2018-03-22	57.99	58.22	56.60	56.63	655278
2018-03-23	56.76	57.59	56.29	56.40	709189
2018-03-26	56.88	57.05	55.68	55.93	714576
2018-03-27	55.95	57.52	55.80	56.93	924787
2018-03-28	56.84	57.76	56.15	57.69	615541
2018-03-29	57.74	58.28	57.18	57.30	851992
2018-04-02	56.99	59.28	56.99	58.96	1249174
2018-04-03	59.68	60.95	59.02	60.77	1057518
2018-04-04	60.29	62.72	59.73	62.52	857280
2018-04-05	62.72	62.88	61.48	62.53	657913
2018-04-06	62.16	63.54	61.38	62.12	685256
2018-04-09	62.42	62.42	61.33	61.82	561461
2018-04-10	62.26	62.60	61.47	62.42	841159
2018-04-11	62.16	63.07	61.81	62.16	404184
2018-04-12	62.57	62.57	60.52	61.63	513334
2018-04-13	61.74	61.74	60.73	61.05	715572
2018-04-16	61.46	61.80	60.49	60.77	587620
2018-04-17	60.85	61.96	60.40	61.58	401940
2018-04-18	61.59	62.41	60.92	61.47	381636
2018-04-19	61.43	62.24	60.88	61.19	568559
2018-04-20	60.99	61.96	60.62	61.62	517402
2018-04-23	61.90	62.75	61.24	62.19	532557
2018-04-24	62.40	62.40	61.02	61.45	482060
2018-04-25	61.44	62.88	61.42	62.40	558312
2018-04-26	62.62	64.18	62.27	62.88	654025
2018-04-27	63.00	63.44	62.23	62.29	599115
2018-04-30	62.41	63.17	61.64	62.00	582714
2018-05-01	61.85	63.21	60.95	63.13	914892
2018-05-02	62.87	62.87	61.22	61.32	521660
2018-05-03	60.68	60.68	58.30	59.20	955883
2018-05-04	59.02	60.48	58.24	60.10	743016
2018-05-07	60.24	60.60	59.01	59.12	837152
2018-05-08	59.05	59.51	58.58	58.73	1433725
2018-05-09	56.00	56.95	52.03	56.55	3169714
2018-05-10	56.41	57.33	56.08	56.69	903348
2018-05-11	56.50	56.58	52.50	52.55	2835428
2018-05-14	52.48	52.56	50.31	50.86	2586731
2018-05-15	50.91	51.93	50.51	51.89	1183856
2018-05-16	51.89	53.00	51.89	52.65	1258312
2018-05-17	52.55	52.75	51.60	51.91	802714
2018-05-18	52.03	52.03	50.76	50.89	1243636
2018-05-21	51.02	51.38	50.51	50.55	997991
2018-05-22	50.67	51.49	50.67	51.20	651017
2018-05-23	51.15	53.36	50.98	52.29	1926964
2018-05-24	52.20	53.14	51.88	52.75	549763
2018-05-25	52.71	53.44	52.44	52.63	550762
2018-05-29	52.30	52.39	51.31	51.64	881565
2018-05-30	51.91	52.59	51.47	52.17	540420
2018-05-31	52.00	52.44	51.25	51.35	429832
2018-06-01	51.57	52.04	51.10	51.26	406998
2018-06-04	51.47	51.68	50.72	51.07	442499
2018-06-05	50.96	51.64	50.51	51.28	823172
2018-06-06	51.39	51.89	50.91	51.75	527946
2018-06-07	51.93	52.25	51.35	51.88	455061
2018-06-08	51.58	52.10	51.26	52.00	458278
2018-06-11	51.96	52.46	51.56	52.17	643612
2018-06-12	52.38	53.48	52.12	53.14	1147422
2018-06-13	53.34	53.38	51.26	51.56	672900
2018-06-14	51.71	52.82	51.58	52.20	824942
2018-06-15	51.49	51.59	49.54	51.31	1268811
2018-06-18	51.25	52.33	51.17	52.09	1024316
2018-06-19	51.95	52.37	51.68	51.99	851999
2018-06-20	51.85	58.20	51.10	54.87	4163402
2018-06-21	54.76	56.74	54.15	55.87	877669
2018-06-22	56.16	56.43	54.04	54.33	1695999
2018-06-25	54.22	54.46	51.29	51.34	906544
2018-06-26	51.35	51.68	50.61	51.09	939960
2018-06-27	51.09	51.70	50.91	51.09	777318
2018-06-28	51.01	51.93	50.39	51.76	586139
2018-06-29	51.88	51.88	50.55	50.72	679626
2018-07-02	50.47	50.63	49.44	50.06	705006
2018-07-03	50.38	50.98	50.12	50.34	248955
2018-07-05	50.64	51.14	50.02	51.06	598805
2018-07-06	51.15	51.99	51.12	51.27	345066
2018-07-09	51.31	51.97	51.16	51.18	457932
2018-07-10	51.12	51.24	50.20	50.79	411475
2018-07-11	50.67	51.11	47.80	48.33	3289949
2018-07-12	50.90	55.83	50.61	53.67	6267831
2018-07-13	53.72	55.52	53.18	53.55	2187981
2018-07-16	52.99	53.00	50.15	51.41	2771118
2018-07-17	51.05	51.75	50.60	51.54	876253
2018-07-18	51.64	55.17	50.79	53.60	5659940
2018-07-19	53.20	53.88	50.70	51.00	2714121
2018-07-20	51.27	52.36	51.01	51.59	1368486
2018-07-23	49.20	50.24	46.06	46.56	6655511
2018-07-24	46.62	47.38	45.46	45.97	3332503
2018-07-25	46.14	46.23	43.93	44.68	3136557
2018-07-26	44.76	45.45	43.95	44.45	1825288
2018-07-27	44.63	44.63	42.40	43.12	2063453
2018-07-30	43.04	43.98	41.81	42.06	2225872
2018-07-31	41.83	42.53	40.65	41.96	2027714
2018-08-01	42.76	42.84	41.93	42.27	1517730
2018-08-02	42.27	42.70	41.43	42.36	2014204
2018-08-03	42.46	43.29	41.78	42.29	1972434
2018-08-06	42.05	42.54	41.44	42.33	1587786
2018-08-07	42.32	42.48	40.97	41.07	3035197
2018-08-08	38.85	41.04	38.05	38.94	7691423
2018-08-09	39.30	42.59	39.15	41.45	4626683
2018-08-10	41.03	42.19	40.18	40.26	1936816
2018-08-13	41.30	42.43	40.36	41.81	2796146
2018-08-14	42.22	43.45	41.82	43.00	2320453
2018-08-15	43.70	43.82	42.30	42.58	1655815
2018-08-16	42.52	43.81	42.33	43.72	1321896
2018-08-17	43.42	44.84	43.12	43.93	2025481
2018-08-20	43.79	44.30	42.46	42.72	1156033
2018-08-21	42.51	44.63	42.20	42.92	2238646
2018-08-22	42.57	43.54	42.30	42.74	981963
2018-08-23	42.75	43.23	42.42	42.73	604677
2018-08-24	42.72	45.29	42.59	44.70	4845050
2018-08-27	45.24	45.45	44.52	45.01	1947690
2018-08-28	45.32	46.00	45.21	45.84	1440684
2018-08-29	46.09	46.94	46.00	46.54	1976460
2018-08-30	46.78	46.88	45.88	46.12	1046691
2018-08-31	45.92	46.95	45.87	46.12	909636
2018-09-04	46.14	46.35	45.43	45.79	902517
2018-09-05	45.78	46.20	45.50	46.02	712222
2018-09-06	46.22	46.44	45.95	46.18	564809
2018-09-07	45.49	46.30	45.07	45.91	1013860
2018-09-10	45.95	46.59	45.44	46.50	945029
2018-09-11	46.26	47.20	46.01	46.75	1182634
2018-09-12	46.75	46.97	46.36	46.39	799297
2018-09-13	46.66	47.00	46.28	46.98	490574
2018-09-14	46.92	47.00	46.22	46.84	596811
2018-09-17	46.84	46.84	46.21	46.38	762131
2018-09-18	46.33	46.66	46.25	46.33	798664
2018-09-19	46.26	46.76	46.20	46.60	811685
2018-09-20	46.89	47.39	46.39	46.71	990514
2018-09-21	46.83	47.40	46.21	46.23	1201889
2018-09-24	46.08	46.37	44.91	46.32	1181802
2018-09-25	46.39	47.01	46.19	46.21	772748
2018-09-26	46.39	51.27	45.70	50.14	9316086
2018-09-27	50.32	51.15	49.94	51.06	1662013
2018-09-28	51.16	51.42	50.72	51.28	1305033
2018-10-01	51.79	51.95	48.80	49.27	1367042
2018-10-02	50.68	50.90	49.26	50.15	1022212
2018-10-03	50.00	50.77	49.75	49.78	732414
2018-10-04	49.56	50.93	49.56	50.50	1076826
2018-10-05	50.16	50.73	49.36	50.35	680055
2018-10-08	49.15	50.55	49.15	50.42	693896
2018-10-09	53.57	54.97	53.46	54.90	3609981
2018-10-10	54.42	54.85	53.37	54.01	1474570
2018-10-11	53.80	53.95	52.19	52.42	1229111
2018-10-12	52.89	53.42	51.53	52.91	1361263
2018-10-15	53.72	53.82	51.98	52.01	746772
2018-10-16	52.17	52.87	51.41	52.34	970640
2018-10-17	52.28	53.96	51.97	53.82	728340
2018-10-18	53.81	54.41	53.16	53.42	712811
2018-10-19	53.06	53.85	52.28	52.44	702331
2018-10-22	53.84	53.96	52.12	52.20	557415
2018-10-23	51.67	52.52	51.24	51.97	510373
2018-10-24	51.95	53.03	51.76	51.86	499790
2018-10-25	52.29	53.34	51.99	52.59	507233
2018-10-26	52.30	52.30	50.76	51.18	603626
2018-10-29	51.66	51.96	48.26	48.87	941846
2018-10-30	48.98	53.86	48.41	53.66	3082641
2018-10-31	53.99	55.45	53.35	54.54	1018225
2018-11-01	54.83	55.68	54.63	54.76	573122
2018-11-02	54.95	55.73	53.72	54.94	700758
2018-11-05	55.27	55.49	54.36	54.52	513285
2018-11-06	54.27	55.08	52.82	53.47	1604924
2018-11-07	54.01	57.06	54.00	56.40	1782247
2018-11-08	55.40	56.60	54.45	55.40	689874
2018-11-09	55.28	55.70	54.10	55.21	765035
2018-11-12	54.91	56.84	54.47	55.91	698330
2018-11-13	55.95	56.36	55.09	55.78	478999
2018-11-14	55.95	56.77	55.61	56.23	455680
2018-11-15	56.24	60.56	54.90	59.04	2373054
2018-11-16	58.50	60.08	57.11	58.92	1176419
2018-11-19	58.69	58.69	56.10	57.41	881143
2018-11-20	56.54	58.87	56.17	58.19	724269
2018-11-21	58.19	58.87	57.36	57.42	601733
2018-11-23	56.81	58.17	56.52	57.29	178740
2018-11-26	57.78	58.20	57.12	57.67	554456
2018-11-27	57.38	58.85	48.60	51.77	6225631
2018-11-28	50.75	51.65	47.47	47.88	2713883
2018-11-29	47.83	49.41	47.80	48.20	1268179
2018-11-30	48.20	48.77	47.51	47.99	736533
2018-12-03	48.35	48.51	46.42	46.77	827856
2018-12-04	46.62	46.99	45.32	45.91	1086854
2018-12-06	45.17	46.21	45.17	45.82	738185
2018-12-07	45.64	46.62	45.01	45.08	920439
2018-12-10	45.66	46.07	43.89	44.00	748154
2018-12-11	44.66	44.94	43.25	44.52	712591
2018-12-12	44.66	45.54	43.94	44.86	522437
2018-12-13	45.04	46.36	44.72	46.06	949505
2018-12-14	45.79	46.10	45.06	45.41	537082
2018-12-17	45.40	45.40	44.00	44.53	674815
2018-12-18	45.21	45.37	43.82	44.46	637798
2018-12-19	44.78	45.06	42.81	43.34	520970
2018-12-20	43.32	43.44	41.48	42.23	481002
2018-12-21	42.44	42.71	40.73	40.82	917587
2018-12-24	40.69	41.00	40.10	40.67	351741
2018-12-26	40.76	42.18	40.58	41.85	511049
2018-12-27	41.66	41.77	40.19	40.88	360111
2018-12-28	41.00	41.28	40.03	40.43	547310
2018-12-31	40.44	40.95	39.31	39.81	667041
2019-01-02	39.64	40.66	38.92	40.13	370186
2019-01-03	39.79	40.95	39.34	40.30	359136
2019-01-04	40.70	41.78	40.24	41.74	490122
2019-01-07	41.71	43.03	41.45	42.73	553497
2019-01-08	43.05	43.74	42.41	43.72	541192
2019-01-09	43.76	44.00	42.49	42.63	550571
2019-01-10	42.49	43.11	42.16	42.48	371660
2019-01-11	42.41	42.77	41.99	42.56	420020
2019-01-14	42.42	43.76	42.00	42.42	534463
2019-01-15	42.58	42.91	42.01	42.49	441365
2019-01-16	42.29	42.89	41.91	42.20	420243
2019-01-17	42.18	43.06	42.07	42.95	623877
2019-01-18	43.10	43.70	42.37	42.86	571845
2019-01-22	42.75	42.86	41.51	41.63	448199
2019-01-23	41.89	45.20	41.73	44.82	2371766
2019-01-24	44.78	46.04	44.26	45.70	750403
2019-01-25	45.93	46.20	42.11	42.18	1363020
2019-01-28	42.00	43.19	41.18	42.64	695029
2019-01-29	42.60	43.00	41.64	42.33	498293
2019-01-30	42.50	43.10	42.01	42.14	714205
2019-01-31	42.24	42.80	42.03	42.29	621136
2019-02-01	41.83	42.71	38.29	38.51	6877937
2019-02-04	41.39	43.60	41.30	41.97	7884566
2019-02-05	42.03	44.39	41.80	43.75	3401885
2019-02-06	43.80	44.25	42.59	42.93	1360333
2019-02-07	42.87	44.01	42.65	43.69	864758
2019-02-08	42.96	43.39	42.27	42.98	1033608
2019-02-11	43.03	43.98	42.97	43.80	846759
2019-02-12	44.03	44.47	43.46	43.75	747805
2019-02-13	43.83	44.16	42.73	43.24	850426
2019-02-14	43.13	43.98	43.04	43.51	399684
2019-02-15	44.00	45.29	43.57	45.26	1076262
2019-02-19	44.04	44.48	43.22	43.31	1387765
2019-02-20	43.58	43.99	43.07	43.49	604703
2019-02-21	43.63	43.63	40.89	41.07	2413923
2019-02-22	41.07	42.03	40.70	41.92	1021667
2019-02-25	42.30	42.79	41.43	41.87	843165
2019-02-26	41.92	42.28	41.48	41.79	1513796
2019-02-27	42.50	45.29	42.19	42.76	2893221
2019-02-28	42.46	43.77	42.01	43.71	981979
2019-03-01	44.07	45.53	42.95	43.32	1664819
2019-03-04	43.41	43.86	42.62	43.39	931896
2019-03-05	44.48	46.00	43.46	45.56	1760547
2019-03-06	45.39	45.59	44.74	44.83	916799
2019-03-07	44.64	45.24	43.97	44.52	646851
2019-03-08	44.11	44.81	43.51	44.71	496257
2019-03-11	44.74	44.97	44.30	44.70	488323
2019-03-12	44.60	46.24	44.30	45.41	749275
2019-03-13	45.43	47.03	45.43	46.37	1511317
2019-03-14	46.35	46.54	45.48	46.23	637358
2019-03-15	46.50	47.65	46.25	47.20	1635968
2019-03-18	47.44	47.69	46.28	47.34	592465
2019-03-19	47.34	47.42	46.13	46.98	733906
2019-03-20	47.27	47.66	46.62	47.13	449376
2019-03-21	47.09	47.56	46.69	46.89	546799
2019-03-22	48.75	50.00	48.25	49.80	3488598
2019-03-25	49.63	49.85	48.24	48.76	1207624
2019-03-26	49.17	49.73	48.91	49.23	904146
2019-03-27	49.99	50.85	49.73	50.48	1101335
2019-03-28	50.60	52.38	50.43	51.96	1363772
2019-03-29	52.07	53.41	52.01	52.95	1136777
2019-04-01	53.45	53.65	51.02	51.90	904473
2019-04-02	51.27	51.89	50.62	51.77	778177
2019-04-03	52.07	52.07	50.98	51.05	563524
2019-04-04	51.15	51.41	50.37	51.25	885037
2019-04-05	51.13	52.00	50.67	51.93	575671
2019-04-08	51.62	51.87	49.74	49.84	716981
2019-04-09	49.77	50.71	49.38	50.52	847817
2019-04-10	50.35	50.65	49.74	50.43	459482
2019-04-11	50.33	51.11	50.28	50.71	528888
2019-04-12	50.71	50.71	49.71	50.19	624532
2019-04-15	50.05	50.14	49.40	49.74	489004
2019-04-16	49.76	49.98	48.20	48.72	827723
2019-04-17	48.79	49.44	47.71	47.95	705832
2019-04-18	47.82	49.31	47.82	49.26	604962
2019-04-22	49.26	49.75	48.72	49.24	520175
2019-04-23	49.35	50.00	48.26	48.90	733993
2019-04-24	49.10	51.47	48.92	50.52	1056589
2019-04-25	50.40	51.07	49.71	50.75	481080
2019-04-26	50.75	51.54	50.44	51.39	599940
2019-04-29	51.32	52.18	51.10	51.87	541138
2019-04-30	51.94	52.36	50.88	51.16	511275
2019-05-01	51.31	52.28	51.22	51.48	456216
2019-05-02	51.60	52.48	51.34	52.25	524148
2019-05-03	52.36	53.29	52.03	53.06	449466
2019-05-06	52.48	53.48	52.25	53.48	1058384
2019-05-07	53.20	53.55	50.88	51.41	1834060
2019-05-08	54.51	54.66	51.82	52.26	2454711
2019-05-09	51.79	53.48	51.79	53.21	1031935
2019-05-10	52.74	53.33	52.31	52.47	607567
2019-05-13	51.81	52.04	50.04	50.88	560060
2019-05-14	51.05	52.02	50.60	50.67	417631
2019-05-15	50.95	51.10	50.09	50.15	793144
2019-05-16	50.12	50.33	48.12	48.17	1319233
2019-05-17	48.06	48.54	47.54	47.82	753592
2019-05-20	47.56	48.00	46.50	47.35	833309
2019-05-21	48.23	48.37	47.05	47.42	1564325
2019-05-22	47.16	48.20	46.84	47.15	791576
2019-05-23	46.61	47.57	46.23	46.78	898039
2019-05-24	46.85	47.86	46.42	46.71	855756
2019-05-28	46.98	48.00	46.78	47.14	819126
2019-05-29	46.84	47.06	46.14	46.50	767845
2019-05-30	46.65	48.71	46.39	47.69	1060941
2019-05-31	47.20	48.63	47.00	48.47	923917
2019-06-03	48.35	48.87	48.26	48.67	746512
2019-06-04	48.83	49.66	47.54	48.39	918511
2019-06-05	48.64	49.46	48.04	49.28	653791
2019-06-06	49.14	51.16	49.14	50.59	679123
2019-06-07	50.67	51.25	49.72	50.58	448273
2019-06-10	50.85	51.19	48.49	49.20	565563
2019-06-11	49.20	49.97	49.20	49.41	492183
2019-06-12	49.41	49.90	49.22	49.35	215023
2019-06-13	49.49	50.74	49.22	50.50	518994
2019-06-14	50.48	51.13	50.16	50.74	582575
2019-06-17	50.87	51.22	50.41	50.74	296415
2019-06-18	50.79	50.96	48.87	49.00	448896
2019-06-19	49.03	49.15	47.96	49.14	488322
2019-06-20	48.31	49.11	46.72	47.16	1077452
2019-06-21	46.95	47.03	44.25	44.37	1698265
2019-06-24	44.61	44.75	43.27	44.10	1289007
2019-06-25	44.13	44.13	42.04	42.80	1377801
2019-06-26	42.62	42.70	41.52	42.43	1385607
2019-06-27	42.69	43.67	42.52	43.38	744096
2019-06-28	43.32	44.81	43.29	44.72	1048246
2019-07-01	44.93	45.61	44.30	44.98	729069
2019-07-02	45.05	45.42	44.04	44.63	488238
2019-07-03	44.82	46.15	44.61	45.35	404115
2019-07-05	44.86	46.92	44.75	46.38	586721
2019-07-08	46.16	46.52	45.34	46.08	499173
2019-07-09	45.79	46.15	45.10	45.95	573431
2019-07-10	45.99	46.21	45.13	45.97	591747
2019-07-11	46.04	46.06	45.02	45.67	472728
2019-07-12	45.71	46.82	45.66	45.92	864046
2019-07-15	45.89	46.34	45.24	46.03	540388
2019-07-16	45.47	45.68	43.45	44.46	1398035
2019-07-17	44.46	45.54	44.25	45.21	734348
2019-07-18	45.24	45.94	44.51	45.64	582566
2019-07-19	45.46	46.60	45.39	45.41	745086
2019-07-22	45.51	46.25	45.21	45.43	803140
2019-07-23	45.85	46.04	44.45	45.30	683871
2019-07-24	45.33	45.80	44.06	44.97	951237
2019-07-25	44.83	46.28	44.03	46.18	874173
2019-07-26	46.45	47.07	46.45	46.83	622411
2019-07-29	46.86	46.86	45.17	45.28	739310
2019-07-30	45.10	45.27	43.76	44.27	714684
2019-07-31	44.37	44.98	43.96	44.42	603272
2019-08-01	44.33	44.73	43.34	43.98	1055954
2019-08-02	43.91	44.53	43.29	43.89	1177546
2019-08-05	43.52	43.95	42.32	42.74	1135940
2019-08-06	42.97	43.75	42.65	43.25	1323667
2019-08-07	42.30	45.18	42.30	44.30	1962766
2019-08-08	44.51	46.81	44.51	46.22	1773497
2019-08-09	45.78	46.55	45.36	46.02	678088
2019-08-12	46.03	46.23	44.89	44.94	1093098
2019-08-13	45.48	45.88	44.70	45.20	761906
2019-08-14	44.94	45.81	44.10	45.50	925753
2019-08-15	45.60	45.60	43.00	43.04	1300477
2019-08-16	43.06	43.50	42.21	42.79	834614
2019-08-19	43.17	43.68	42.44	43.14	723469
2019-08-20	43.11	43.47	41.60	43.02	890673
2019-08-21	43.00	44.12	42.73	43.84	895472
2019-08-22	44.02	44.91	42.94	44.84	1573257
2019-08-23	44.50	44.81	42.82	43.06	974943
2019-08-26	43.18	44.11	43.14	43.82	683147
2019-08-27	47.05	48.24	45.50	48.00	3484125
2019-08-28	49.21	51.25	48.38	50.40	3924374
2019-08-29	50.97	51.24	49.58	50.49	1053903
2019-08-30	50.64	50.92	49.28	49.76	850716
2019-09-03	49.32	49.43	46.44	46.59	1750564
2019-09-04	47.97	48.48	47.00	48.15	1330063
2019-09-05	50.18	50.55	48.60	49.44	1126340
2019-09-06	49.41	50.17	49.37	49.63	718306
2019-09-09	49.67	51.07	49.06	50.84	993392
2019-09-10	50.82	51.72	50.02	51.69	836501
2019-09-11	51.63	53.46	51.10	53.43	1074848
2019-09-12	53.44	54.22	51.83	52.04	1689982
2019-09-13	52.01	52.70	51.63	52.24	904921
2019-09-16	51.68	52.90	51.68	52.72	646667
2019-09-17	53.22	53.50	51.79	52.01	729208
2019-09-18	51.87	52.98	51.29	51.96	616579
2019-09-19	52.06	52.92	52.01	52.44	590598
2019-09-20	52.40	52.98	51.89	52.05	727826
2019-09-23	52.18	52.27	50.46	50.96	637125
2019-09-24	50.90	51.41	49.80	50.47	643766
2019-09-25	50.31	51.57	50.11	51.23	687436
2019-09-26	51.22	51.50	50.61	51.16	650555
2019-09-27	51.21	51.86	51.01	51.84	714271
2019-09-30	51.71	52.58	51.43	52.35	1059598
2019-10-01	52.67	53.11	52.43	52.58	1028612
2019-10-02	52.45	52.86	52.19	52.39	988837
2019-10-03	52.32	53.62	52.30	53.61	834064
2019-10-04	53.52	53.86	51.89	53.19	860987
2019-10-07	52.95	54.38	52.85	54.00	839074
2019-10-08	53.11	53.76	50.98	51.85	1571078
2019-10-09	52.26	52.99	51.91	52.52	449830
2019-10-10	52.99	53.63	52.47	52.88	707054
2019-10-11	53.44	53.75	52.58	53.22	866134
2019-10-14	53.14	53.14	52.17	52.34	521510
2019-10-15	52.48	53.35	51.79	53.08	709544
2019-10-16	53.19	55.55	52.75	54.98	992231
2019-10-17	54.97	55.95	54.17	55.38	589672
2019-10-18	55.43	56.12	54.47	54.53	831360
2019-10-21	55.05	56.74	55.05	56.53	829417
2019-10-22	56.24	57.71	56.19	56.98	882866
2019-10-23	56.75	57.65	56.23	57.06	760172
2019-10-24	56.96	58.05	56.61	57.91	759182
2019-10-25	57.55	57.90	57.24	57.42	847813
2019-10-28	57.48	58.26	56.81	57.96	825457
2019-10-29	58.29	59.62	57.89	59.42	1070476
2019-10-30	58.87	59.41	58.14	59.02	1289897
2019-10-31	59.10	59.47	58.40	58.55	835101
2019-11-01	58.97	59.71	57.84	57.98	1501040
2019-11-04	56.89	57.56	55.60	57.26	1553976
2019-11-05	57.42	58.41	56.87	57.19	1350130
2019-11-06	59.09	62.05	58.70	61.14	2674291
2019-11-07	61.09	62.80	60.05	62.58	1185838
2019-11-08	62.58	63.29	60.68	61.76	1218461
2019-11-11	61.58	62.92	61.55	62.61	666144
2019-11-12	62.61	63.07	62.21	62.62	499984
2019-11-13	62.14	63.57	61.05	63.21	820235
2019-11-14	63.24	63.29	61.01	61.71	1284797
2019-11-15	61.94	61.94	59.52	59.70	1824840
2019-11-18	59.63	60.07	59.22	59.74	900406
2019-11-19	59.85	60.28	59.44	59.64	535306
2019-11-20	59.32	60.52	59.22	60.25	1417143
2019-11-21	60.64	61.90	59.22	61.50	647572
2019-11-22	62.17	62.17	61.28	61.51	438175
2019-11-25	61.55	62.12	60.97	61.83	511497
2019-11-26	61.75	62.12	60.88	61.59	560166
2019-11-27	61.38	63.06	61.28	63.05	462684
2019-11-29	62.94	64.06	62.46	63.28	468619
2019-12-02	63.58	63.98	62.56	62.82	548209
2019-12-03	62.06	62.09	59.92	60.15	892044
2019-12-04	60.43	60.80	59.31	60.20	640968
2019-12-05	60.36	60.64	59.48	59.70	336998
2019-12-06	59.73	60.53	59.16	60.46	623940
2019-12-09	60.64	61.47	60.22	61.17	514408
2019-12-10	61.06	61.37	59.11	59.53	452648
2019-12-11	59.54	60.89	59.29	60.81	318128
2019-12-12	61.06	61.50	60.13	60.47	321544
2019-12-13	60.26	60.92	59.99	60.25	286766
2019-12-16	60.75	61.36	60.39	60.60	669860
2019-12-17	60.79	62.01	60.40	61.98	506081
2019-12-18	61.92	62.71	60.90	62.58	912362
2019-12-19	62.89	63.75	62.34	62.48	711121
2019-12-20	62.63	63.75	62.63	63.30	914664
2019-12-23	63.52	64.23	63.30	64.07	665334
2019-12-24	63.99	64.44	63.56	64.23	197677
2019-12-26	64.12	65.67	63.99	65.04	529301
2019-12-27	65.06	65.39	64.26	64.46	370199
2019-12-30	64.60	64.85	63.57	63.72	427052
2019-12-31	63.54	63.95	62.70	63.15	409892
2020-01-02	62.89	63.40	61.66	62.80	805888
2020-01-03	62.05	63.61	62.04	63.23	885600
2020-01-06	63.14	65.68	62.90	64.55	1023843
2020-01-07	64.23	64.95	63.20	63.66	682196
2020-01-08	63.60	65.42	63.50	64.56	556519
2020-01-09	64.63	65.63	64.36	65.28	443746
2020-01-10	64.99	65.34	64.41	64.83	551548
2020-01-13	64.85	65.06	63.85	63.98	544447
2020-01-14	63.79	63.97	62.26	62.93	504211
2020-01-15	62.94	64.43	62.77	64.01	523193
2020-01-16	64.03	65.31	63.50	65.24	622450
2020-01-17	65.39	65.72	65.03	65.06	465014
2020-01-21	64.82	65.26	63.79	64.50	585501
2020-01-22	64.73	66.63	64.63	66.14	1117253
2020-01-23	65.54	67.11	64.93	66.92	771452
2020-01-24	67.11	67.11	65.80	66.53	454831
2020-01-27	64.82	66.60	64.81	64.94	588459
2020-01-28	65.35	66.46	64.94	66.05	405838
2020-01-29	66.08	66.55	65.70	66.01	488412
2020-01-30	65.69	66.12	65.05	65.44	451017
2020-01-31	65.57	66.19	64.01	64.78	558124
2020-02-03	65.05	65.70	63.42	64.22	597044
2020-02-04	64.88	65.41	64.31	64.74	487838
2020-02-05	65.36	65.36	64.00	64.55	513208
2020-02-06	64.65	66.09	64.04	65.75	478383
2020-02-07	65.12	65.33	64.45	64.64	423288
2020-02-10	64.62	65.59	64.48	64.79	731129
2020-02-11	65.14	65.29	64.58	64.81	438761
2020-02-12	65.08	65.71	64.75	65.49	659288
2020-02-13	65.53	66.65	65.53	66.33	616990
2020-02-14	66.54	67.88	65.68	65.88	438358
2020-02-18	65.60	67.09	65.26	66.49	476882
2020-02-19	66.96	67.89	66.20	67.40	598557
2020-02-20	69.41	70.19	67.87	69.32	1032614
2020-02-21	69.14	69.48	68.03	69.12	617786
2020-02-24	67.86	69.11	67.29	68.50	806747
2020-02-25	68.78	68.88	66.61	67.35	1145075
2020-02-26	65.86	66.49	58.94	61.51	2958153
2020-02-27	59.81	60.57	55.60	58.18	1643643
2020-02-28	56.92	58.38	55.48	57.61	1401539
2020-03-02	57.56	57.99	55.26	57.39	1247603
2020-03-03	58.83	59.86	57.72	58.50	1306821
2020-03-04	59.22	59.76	58.18	58.86	614145
2020-03-05	57.90	58.22	55.08	56.56	912951
2020-03-06	55.14	58.33	54.90	57.74	744883
2020-03-09	54.04	57.26	52.93	54.18	1544985
2020-03-10	55.12	57.40	54.42	57.25	1032938
2020-03-11	56.21	57.84	55.00	55.92	929196
2020-03-12	52.61	52.80	47.57	47.82	1556432
2020-03-13	50.00	51.68	47.12	49.66	1065220
2020-03-16	45.41	46.43	38.12	38.88	1560800
2020-03-17	39.24	40.83	35.10	38.72	1684344
2020-03-18	36.58	38.94	28.55	35.55	1537840
2020-03-19	34.98	51.18	33.65	49.33	3014112
2020-03-20	50.27	54.83	49.52	51.00	2286106
2020-03-23	51.72	56.39	50.23	54.00	1732189
2020-03-24	56.24	57.01	50.59	51.89	1347278
2020-03-25	52.68	54.50	48.04	53.29	1385857
2020-03-26	53.89	55.23	50.73	52.33	905153
2020-03-27	50.90	51.87	49.79	50.59	707927
2020-03-30	50.11	50.83	48.61	49.59	645042
2020-03-31	48.01	53.85	47.03	53.37	1461036
2020-04-01	52.91	56.49	52.16	55.73	1413183
2020-04-02	55.31	56.47	51.82	53.92	916559
2020-04-03	54.27	55.82	51.84	52.58	636109
2020-04-06	54.46	57.28	54.15	56.83	685870
2020-04-07	58.70	59.84	54.80	56.38	723396
2020-04-08	57.27	62.10	56.42	59.32	888162
2020-04-09	60.50	62.73	58.45	59.00	696155
2020-04-13	59.20	62.47	57.64	61.59	803277
2020-04-14	63.00	65.29	61.39	64.74	777576
2020-04-15	62.56	64.73	62.17	63.60	557612
2020-04-16	64.00	66.76	63.75	66.54	614456
2020-04-17	67.98	67.98	63.06	65.13	821206
2020-04-20	64.31	68.70	64.31	67.49	851505
2020-04-21	66.62	69.95	66.62	69.51	952353
2020-04-22	70.15	72.93	69.32	69.79	1185810
2020-04-23	69.84	70.48	67.00	67.16	896348
2020-04-24	68.62	73.83	66.94	72.00	1348546
2020-04-27	71.23	73.29	70.45	70.73	767818
2020-04-28	72.78	74.05	70.28	71.87	811570
2020-04-29	73.76	74.13	71.59	72.24	764247
2020-04-30	71.27	72.65	70.71	71.92	979419
2020-05-01	70.37	71.96	69.21	71.57	610724
2020-05-04	70.85	73.74	70.31	72.74	852087
2020-05-05	73.08	76.21	72.45	76.16	1228031
2020-05-06	73.83	78.06	73.01	76.90	2065993
2020-05-07	77.73	81.01	77.00	80.81	1442149
2020-05-08	79.80	81.56	79.20	81.20	1037742
2020-05-11	81.01	84.25	80.75	83.10	1160939
2020-05-12	82.80	83.37	79.63	79.81	846854
2020-05-13	80.43	82.41	79.66	81.05	625002
2020-05-14	80.83	81.87	78.88	80.26	610189
2020-05-15	79.71	82.77	78.89	81.90	437322
2020-05-18	83.91	84.30	78.08	78.11	813403
2020-05-19	78.67	80.50	77.35	78.59	676761
2020-05-20	79.85	80.98	78.06	79.61	669037
2020-05-21	79.62	79.64	77.81	78.65	648378
2020-05-22	78.84	78.93	77.17	77.70	428594
2020-05-26	77.97	78.56	74.02	74.20	987334
2020-05-27	74.91	79.06	71.35	78.76	1876362
2020-05-28	79.53	79.79	75.26	75.93	738943
2020-05-29	77.16	78.54	76.02	77.89	878621
2020-06-01	78.42	81.56	77.90	79.64	780313
2020-06-02	79.83	81.62	79.19	81.49	1038454
2020-06-03	81.68	82.33	79.21	80.57	748718
2020-06-04	79.86	82.19	79.86	80.38	600029
2020-06-05	80.79	81.78	77.00	79.06	1159992
2020-06-08	79.15	79.52	75.75	77.19	993653
2020-06-09	76.71	80.69	76.00	80.37	878253
2020-06-10	80.54	81.72	79.40	81.08	779452
2020-06-11	79.82	83.35	78.16	78.63	745288
2020-06-12	80.25	80.41	77.03	79.04	699682
2020-06-15	78.16	80.11	77.54	78.53	485177
2020-06-16	79.57	80.18	77.92	80.12	561907
2020-06-17	81.04	83.19	80.74	82.88	707151
2020-06-18	82.65	84.28	81.49	82.50	542185
2020-06-19	83.23	83.59	81.85	83.10	737620
2020-06-22	83.30	84.86	82.12	83.95	632144
2020-06-23	84.47	85.00	82.66	83.06	729498
2020-06-24	82.25	83.66	79.82	81.67	654438
2020-06-25	81.65	84.21	80.43	83.25	603906
2020-06-26	83.56	83.56	78.41	79.02	2325502
2020-06-29	79.61	80.67	77.89	78.38	646141
2020-06-30	78.82	79.54	75.76	79.41	845292
2020-07-01	80.40	82.88	80.23	82.71	683276
2020-07-02	83.69	84.18	82.42	83.66	596924
2020-07-06	84.28	84.75	82.37	83.19	590040
2020-07-07	82.75	85.76	82.31	83.88	783917
2020-07-08	83.80	89.74	83.80	88.26	1525614
2020-07-09	89.25	90.00	85.79	88.67	750404
2020-07-10	88.72	88.99	87.34	88.80	550626
2020-07-13	89.57	92.58	87.75	87.89	754741
2020-07-14	87.89	91.05	86.21	90.98	523457
2020-07-15	90.99	93.68	89.70	93.06	518037
2020-07-16	92.67	93.95	91.55	92.92	354153
2020-07-17	93.42	93.84	91.17	91.73	394078
2020-07-20	92.02	94.56	91.11	94.22	318459
2020-07-21	94.68	95.15	93.00	93.82	290636
2020-07-22	93.81	94.64	92.93	94.50	387593
2020-07-23	94.41	96.43	92.49	92.98	513259
2020-07-24	92.21	93.36	90.39	93.05	456755
2020-07-27	94.30	94.94	92.54	94.35	574994
2020-07-28	94.02	94.37	90.77	91.13	390463
2020-07-29	92.49	94.97	92.40	93.41	442493
2020-07-30	92.87	93.91	91.50	93.25	384410
2020-07-31	93.88	95.00	92.82	94.67	450518
2020-08-03	94.94	98.87	94.72	95.91	581658
2020-08-04	95.91	97.80	94.66	97.71	764080
2020-08-05	98.21	99.52	96.52	99.14	943823
2020-08-06	97.03	99.33	92.52	97.53	1273522
2020-08-07	96.12	100.69	96.12	98.11	669629
2020-08-10	98.06	98.75	93.88	94.20	632384
2020-08-11	93.88	94.29	89.27	93.65	757685
2020-08-12	94.33	96.60	93.95	95.17	486341
2020-08-13	95.74	98.55	95.23	97.61	495692
2020-08-14	98.00	98.76	95.65	96.15	350306
2020-08-17	96.25	97.19	95.40	97.03	279841
2020-08-18	97.09	98.61	96.65	98.45	358034
2020-08-19	98.90	101.48	98.85	99.59	423624
2020-08-20	98.79	102.14	98.39	101.73	488960
2020-08-21	101.29	101.86	99.08	99.57	404333
2020-08-24	99.98	100.00	97.56	99.38	405656
2020-08-25	99.49	99.79	97.17	98.69	501131
2020-08-26	98.16	99.02	96.94	97.49	434835
2020-08-27	97.67	99.50	96.91	97.64	477695
2020-08-28	97.92	99.34	96.77	98.62	409257
2020-08-31	98.66	99.24	97.29	98.29	390762
2020-09-01	98.69	101.66	98.27	101.61	510895
2020-09-02	102.25	102.25	94.98	95.04	791812
2020-09-03	94.92	94.92	89.50	91.89	934481
2020-09-04	91.77	92.23	85.67	90.40	1138034
2020-09-08	88.99	91.32	84.54	86.52	1112523
2020-09-09	87.82	90.08	87.06	88.65	687761
2020-09-10	90.16	92.78	89.79	90.36	704255
2020-09-11	91.45	93.52	89.41	91.37	640987
2020-09-14	92.15	92.33	87.53	88.33	704161
2020-09-15	88.73	89.21	85.23	86.15	848999
2020-09-16	86.14	86.80	83.13	84.57	868975
2020-09-17	83.14	84.66	82.11	83.26	717878
2020-09-18	84.07	84.45	80.58	82.35	2411978
2020-09-21	81.32	84.60	80.75	84.47	798067
2020-09-22	84.40	87.37	82.01	87.09	850384
2020-09-23	86.68	88.74	85.14	85.82	712442
2020-09-24	85.00	85.72	82.06	82.37	758004
2020-09-25	82.82	82.98	79.81	81.64	724488
2020-09-28	82.33	84.30	82.03	83.42	432763
2020-09-29	84.28	86.37	83.65	85.77	639626
2020-09-30	86.28	86.30	81.65	82.28	923644
2020-10-01	83.26	85.25	82.24	83.33	763463
2020-10-02	81.50	83.92	81.00	83.27	545647
2020-10-05	83.37	84.42	81.47	83.14	515142
2020-10-06	83.41	84.80	82.20	82.36	461247
2020-10-07	82.81	84.19	81.74	82.15	659466
2020-10-08	81.45	81.85	79.71	80.85	1133251
2020-10-09	81.43	82.13	79.22	79.89	642549
2020-10-12	80.14	80.96	79.67	80.14	601557
2020-10-13	80.26	83.65	79.27	82.70	758879
2020-10-14	83.48	85.46	81.93	82.48	465460
2020-10-15	81.76	82.82	81.02	82.65	460455
2020-10-16	82.51	82.81	81.02	81.50	810715
2020-10-19	81.73	81.87	77.17	77.33	848717
2020-10-20	77.81	78.43	76.03	77.37	816748
2020-10-21	77.08	78.01	76.05	77.56	494574
2020-10-22	76.92	78.00	76.15	77.58	542366
2020-10-23	77.33	77.51	74.72	76.74	653305
2020-10-26	76.27	79.46	76.27	77.85	665543
2020-10-27	77.94	78.81	76.56	78.56	434084
2020-10-28	77.81	80.97	77.68	79.84	816797
2020-10-29	79.89	79.89	76.12	76.42	655045
2020-10-30	77.81	79.25	75.01	76.60	792192
2020-11-02	77.06	77.55	74.76	75.51	734732
2020-11-03	75.38	75.97	73.12	74.66	690763
2020-11-04	75.05	76.39	74.66	76.11	681128
2020-11-05	78.50	82.45	77.78	82.28	1359763
2020-11-06	82.33	83.85	80.60	83.52	808527
2020-11-09	80.00	81.74	76.50	77.24	1225810
2020-11-10	78.18	79.89	76.60	79.67	779012
2020-11-11	80.00	83.67	80.00	83.57	648635
2020-11-12	82.44	84.71	81.84	82.71	478762
2020-11-13	83.14	83.64	80.42	80.98	479188
2020-11-16	80.77	81.35	79.04	79.32	670804
2020-11-17	80.19	80.98	77.94	78.39	628097
2020-11-18	78.28	78.86	77.00	77.33	572257
2020-11-19	77.09	79.48	77.04	79.17	442608
2020-11-20	78.89	79.58	77.57	79.19	486320
2020-11-23	79.37	81.58	77.96	81.24	796890
2020-11-24	81.59	83.50	80.34	83.32	678030
2020-11-25	83.32	83.32	80.08	80.21	548702
2020-11-27	80.53	81.78	80.53	81.55	208305
2020-11-30	81.53	81.58	79.67	80.36	420587
2020-12-01	80.86	81.74	79.57	81.28	613887
2020-12-02	81.26	81.26	79.85	80.47	360612
2020-12-03	80.06	82.10	79.62	81.03	387102
2020-12-04	81.29	82.23	80.06	80.86	283579
2020-12-07	81.05	82.60	80.19	82.06	459299
2020-12-08	81.58	85.69	81.02	85.45	556749
2020-12-09	85.40	87.39	83.80	84.35	669705
2020-12-10	84.51	85.44	83.30	84.23	304808
2020-12-11	83.74	85.61	83.17	84.83	245310
2020-12-14	84.71	85.95	84.43	85.64	335964
2020-12-15	86.62	87.57	85.68	87.34	560726
2020-12-16	87.45	89.71	87.13	87.32	505160
2020-12-17	87.49	89.52	86.37	89.45	886475
2020-12-18	89.71	91.18	89.02	90.47	997373
2020-12-21	89.25	89.93	86.21	87.15	585979
2020-12-22	87.63	88.47	85.12	86.55	345062
2020-12-23	86.40	87.44	85.79	87.26	267561
2020-12-24	87.49	88.20	86.69	87.54	145476
2020-12-28	87.93	89.91	86.96	89.20	342147
2020-12-29	88.60	88.95	84.99	85.52	360995
2020-12-30	85.91	86.33	84.45	84.52	234680
2020-12-31	84.52	85.47	83.34	84.85	305872
2021-01-04	85.24	85.91	83.22	85.34	589225
2021-01-05	85.48	90.55	85.07	90.18	723847
2021-01-06	89.73	94.69	89.14	93.40	757182
2021-01-07	94.53	95.50	93.05	93.72	426877
2021-01-08	94.00	94.39	92.48	93.47	409756
2021-01-11	93.24	94.42	92.76	93.33	309074
2021-01-12	93.36	94.75	92.56	94.14	355290
2021-01-13	93.63	95.00	92.93	93.76	278015
2021-01-14	94.73	96.29	93.12	93.85	364342
2021-01-15	93.49	95.85	92.75	95.20	344914
2021-01-19	95.15	98.00	94.42	97.36	439106
2021-01-20	96.69	98.69	96.55	98.08	389702
2021-01-21	97.95	98.78	95.57	96.22	271932
2021-01-22	96.91	98.98	95.02	98.82	391425
2021-01-25	98.68	99.72	96.05	97.44	368630
2021-01-26	97.57	103.04	96.95	102.04	474552
2021-01-27	101.44	107.93	100.55	107.23	1385135
2021-01-28	106.58	108.36	100.12	104.59	787156
2021-01-29	104.59	107.34	102.10	102.28	496387
2021-02-01	102.64	103.28	99.81	101.64	418574
2021-02-02	102.16	103.48	100.51	101.39	340570
2021-02-03	101.64	101.75	98.63	99.86	485958
2021-02-04	99.71	101.24	97.78	100.50	392692
2021-02-05	100.73	102.41	99.71	101.80	431715
2021-02-08	101.42	102.01	98.37	100.26	609623
2021-02-09	100.20	105.30	100.13	104.67	320587
2021-02-10	105.56	109.14	105.00	108.33	456411
2021-02-11	108.64	109.32	106.43	109.13	427462
2021-02-12	109.49	110.33	107.50	109.14	263087
2021-02-16	110.11	110.11	102.26	102.54	522267
2021-02-17	101.96	102.97	99.80	100.40	362593
2021-02-18	100.03	102.75	99.54	101.66	512860
2021-02-19	102.23	104.24	102.12	103.68	270667
2021-02-22	105.00	105.55	101.61	103.66	572125
2021-02-23	103.30	103.30	98.84	101.90	479254
2021-02-24	102.16	103.68	100.00	102.64	416460
2021-02-25	93.00	95.00	85.50	90.75	2685832
2021-02-26	90.00	93.75	88.45	90.19	839515
2021-03-01	91.53	95.95	90.70	93.79	924570
2021-03-02	93.40	94.00	89.95	90.24	641033
2021-03-03	90.51	91.04	85.05	85.84	868343
2021-03-04	85.78	86.01	80.83	82.66	566038
2021-03-05	83.24	83.24	78.41	82.67	616562
2021-03-08	82.67	83.11	79.21	79.36	629027
2021-03-09	80.91	83.84	80.45	83.43	718200
2021-03-10	83.74	85.35	82.26	84.33	350953
2021-03-11	85.93	87.76	84.97	87.61	469933
2021-03-12	86.86	87.56	84.89	87.16	415873
2021-03-15	87.46	88.56	86.75	87.14	393373
2021-03-16	87.41	89.57	86.93	88.07	357324
2021-03-17	87.62	89.54	86.52	89.27	340949
2021-03-18	88.20	88.85	86.08	86.55	372416
2021-03-19	86.76	88.41	86.00	87.08	672122
2021-03-22	87.63	89.14	87.11	88.55	387285
2021-03-23	88.37	90.06	87.92	89.04	541973
2021-03-24	89.68	90.15	85.80	85.99	464602
2021-03-25	86.30	88.03	85.00	87.40	539859
2021-03-26	86.81	88.55	86.12	88.42	372238
2021-03-29	88.17	89.52	86.04	86.61	441947
2021-03-30	87.18	87.94	85.82	86.71	351516
2021-03-31	86.71	89.84	86.71	88.64	604434
2021-04-01	88.36	89.72	87.56	88.48	583143
2021-04-05	89.07	90.42	88.04	89.47	394664
2021-04-06	89.95	91.94	89.20	91.21	556877
2021-04-07	91.47	93.82	90.20	93.58	572398
2021-04-08	93.62	94.48	92.09	92.88	489056
2021-04-09	92.98	95.73	92.38	95.70	323610
2021-04-12	95.70	95.70	93.22	93.82	475739
2021-04-13	94.05	96.33	92.26	95.60	417735
2021-04-14	95.63	95.88	93.57	93.73	245972
2021-04-15	94.53	94.53	92.35	92.72	363775
2021-04-16	92.66	93.99	91.73	93.60	271941
2021-04-19	93.29	94.34	92.37	94.34	274343
2021-04-20	93.95	94.88	92.85	93.40	191958
2021-04-21	92.83	93.97	92.28	93.48	252182
2021-04-22	93.88	94.91	93.16	93.40	189397
2021-04-23	93.35	95.24	92.77	94.84	299618
2021-04-26	95.28	96.17	94.40	94.82	256294
2021-04-27	94.93	96.50	94.93	95.78	271712
2021-04-28	96.25	97.04	95.10	96.00	363603
2021-04-29	96.40	97.80	95.24	97.70	307154
2021-04-30	97.70	98.34	96.55	96.72	309392
2021-05-03	96.72	98.40	96.56	97.99	384701
2021-05-04	97.97	97.97	95.98	96.64	324122
2021-05-05	96.50	96.50	92.75	94.00	769946
2021-05-06	99.52	102.49	98.35	100.89	1268184
2021-05-07	101.00	101.02	98.94	99.35	601946
2021-05-10	99.23	99.69	95.25	95.39	535831
2021-05-11	93.88	97.36	93.38	97.01	357359
2021-05-12	96.98	98.47	94.81	95.36	497654
2021-05-13	95.15	97.06	94.55	96.54	512772
2021-05-14	97.26	97.27	94.95	96.65	419943
2021-05-17	96.11	97.00	95.69	96.20	292151
2021-05-18	97.09	97.91	96.24	96.28	274427
2021-05-19	95.64	95.64	93.19	94.03	384393
2021-05-20	94.72	94.99	93.00	93.30	226270
2021-05-21	93.56	94.21	91.53	92.19	297126
2021-05-24	92.64	94.86	91.93	94.36	378681
2021-05-25	93.95	94.67	92.90	93.08	355684
2021-05-26	92.94	94.02	92.84	93.30	324822
2021-05-27	93.68	94.33	92.68	93.71	330882
2021-05-28	93.60	94.83	93.32	93.95	179938
2021-06-01	94.30	96.13	94.13	95.39	429893
2021-06-02	95.21	96.81	94.05	94.62	411270
2021-06-03	94.98	95.63	93.63	94.56	359595
2021-06-04	95.04	95.27	94.31	94.75	154953
2021-06-07	94.89	96.37	94.06	96.37	264270
2021-06-08	96.89	101.47	96.68	100.74	690315
2021-06-09	100.00	102.66	100.00	101.58	558275
2021-06-10	101.84	102.81	101.00	101.27	421963
2021-06-11	101.56	102.68	101.10	102.58	190880
2021-06-14	102.68	103.08	101.50	101.83	208849
2021-06-15	101.92	102.57	100.81	101.07	214099
2021-06-16	100.80	101.71	99.50	101.52	321624
2021-06-17	101.57	104.40	100.17	103.53	432318
2021-06-18	103.51	104.27	102.20	103.84	555371
2021-06-21	104.25	105.94	103.38	105.26	546536
2021-06-22	104.77	105.83	104.31	104.83	285896
2021-06-23	104.92	105.95	104.51	104.89	293177
2021-06-24	105.52	106.05	104.49	104.58	202386
2021-06-25	104.75	105.22	102.90	103.08	496748
2021-06-28	103.00	104.76	102.38	104.45	249800
2021-06-29	104.32	105.71	104.21	104.70	163969
2021-06-30	104.62	105.47	104.26	104.44	279362
2021-07-01	104.65	105.21	103.35	103.98	251654
2021-07-02	104.74	105.54	103.62	105.28	178546
2021-07-06	104.15	105.26	103.60	104.97	204872
2021-07-07	104.79	105.48	104.00	105.02	470483
2021-07-08	104.71	107.90	103.38	106.62	532335
2021-07-09	107.72	111.26	107.50	111.00	464233
2021-07-12	111.94	113.34	109.38	110.10	378154
2021-07-13	109.39	111.93	109.39	110.78	275622
2021-07-14	111.24	112.23	110.66	110.80	251076
2021-07-15	111.00	111.02	108.03	109.61	259562
2021-07-16	110.26	111.21	108.30	108.40	223015
2021-07-19	107.90	109.84	106.10	109.72	352596
2021-07-20	110.76	112.78	109.53	111.27	365761
2021-07-21	111.95	113.70	110.89	111.66	328706
2021-07-22	112.00	119.62	111.75	119.27	675528
2021-07-23	118.73	119.36	116.60	117.97	331777
2021-07-26	118.08	118.49	115.25	115.73	357353
2021-07-27	116.00	116.00	113.79	115.89	218439
2021-07-28	115.36	115.84	112.97	115.14	368777
2021-07-29	115.09	116.68	114.63	115.17	244593
2021-07-30	114.98	115.90	113.71	114.12	211678
2021-08-02	115.00	115.00	112.79	113.95	492210
2021-08-03	114.66	116.77	111.91	115.75	334909
2021-08-04	115.54	116.45	114.35	115.15	373999
2021-08-05	115.24	119.78	115.24	119.77	903524
2021-08-06	120.49	122.59	117.06	119.87	604989
2021-08-09	119.08	119.76	117.99	118.01	353842
2021-08-10	118.11	120.19	117.33	120.16	607018
2021-08-11	119.85	121.94	119.26	121.76	348848
2021-08-12	121.20	126.21	121.01	125.66	587850
2021-08-13	124.29	127.97	123.71	127.61	511498
2021-08-16	126.31	128.03	124.39	127.09	371123
2021-08-17	126.31	129.07	126.31	127.90	335586
2021-08-18	128.48	130.10	127.21	127.32	297398
2021-08-19	126.77	128.44	126.02	127.50	285714
2021-08-20	125.57	125.57	120.58	122.75	565987
2021-08-23	122.77	123.31	121.16	123.06	468015
2021-08-24	123.53	124.20	121.72	123.53	375034
2021-08-25	123.90	124.71	123.32	123.44	216823
2021-08-26	122.80	125.07	122.33	124.66	235674
2021-08-27	124.38	125.71	124.21	125.02	318409
2021-08-30	124.43	126.04	124.16	125.57	238727
2021-08-31	125.57	127.75	125.06	127.53	302495
2021-09-01	127.46	130.10	126.85	129.71	589379
2021-09-02	130.34	132.14	129.24	129.98	390047
2021-09-03	129.29	130.59	128.85	130.45	248070
2021-09-07	130.91	131.29	129.05	130.30	305670
2021-09-08	130.65	131.31	128.16	128.20	271435
2021-09-09	128.02	129.65	128.02	128.73	258550
2021-09-10	129.85	131.45	128.81	129.40	200745
2021-09-13	130.13	130.13	127.78	128.66	187495
2021-09-14	128.93	129.09	127.51	127.81	215335
2021-09-15	128.33	131.46	126.02	130.22	412308
2021-09-16	130.20	131.78	129.43	130.45	258438
2021-09-17	130.86	132.37	128.43	129.12	624924
2021-09-20	127.97	129.80	127.46	128.55	292213
2021-09-21	128.55	130.78	128.39	129.46	288242
2021-09-22	129.68	130.78	128.40	128.61	250305
2021-09-23	128.63	130.64	128.63	129.11	288351
2021-09-24	129.24	130.86	129.16	129.72	220976
2021-09-27	129.45	129.87	127.41	128.67	277937
2021-09-28	128.02	128.15	124.92	125.19	247450
2021-09-29	124.04	130.17	124.04	128.30	459915
2021-09-30	129.09	130.09	126.64	126.99	294849
2021-10-01	127.86	129.17	125.01	127.97	282954
2021-10-04	127.44	127.98	124.54	126.45	183806
2021-10-05	126.50	127.50	125.05	125.19	238471
2021-10-06	125.82	127.83	123.73	127.68	280463
2021-10-07	127.98	129.83	127.10	127.41	220239
2021-10-08	127.41	127.41	124.53	124.55	166358
2021-10-11	124.37	126.46	123.64	124.10	172224
2021-10-12	126.40	127.88	124.26	126.36	269011
2021-10-13	126.36	126.42	124.43	125.60	245146
2021-10-14	123.56	128.30	122.32	125.38	458299
2021-10-15	127.66	127.66	121.91	122.39	275034
2021-10-18	121.78	124.92	121.01	124.06	276805
2021-10-19	123.92	124.15	121.88	122.53	237937
2021-10-20	121.80	123.70	120.55	120.93	236324
2021-10-21	121.48	121.59	120.27	121.07	221536
2021-10-22	119.86	121.75	119.79	121.28	340604
2021-10-25	121.02	121.80	120.23	121.04	384071
2021-10-26	121.41	121.41	117.78	118.66	318284
2021-10-27	119.24	121.33	118.61	119.68	289645
2021-10-28	119.77	121.96	119.57	121.69	348241
2021-10-29	121.20	124.42	120.93	124.08	338465
2021-11-01	124.20	125.95	123.53	125.76	293580
2021-11-02	126.00	126.00	122.22	124.40	288483
2021-11-03	124.80	128.68	121.59	123.27	822403
2021-11-04	130.00	140.68	129.40	140.01	1231048
2021-11-05	135.90	136.74	130.68	132.29	874792
2021-11-08	132.14	133.85	129.20	130.13	429437
2021-11-09	130.66	134.94	130.00	131.97	357499
2021-11-10	131.16	131.68	127.12	128.49	313886
2021-11-11	128.50	131.00	127.86	129.96	286485
2021-11-12	128.09	131.00	128.09	130.13	377052
2021-11-15	131.20	131.59	129.50	130.80	423765
2021-11-16	130.86	131.37	128.71	129.31	303003
2021-11-17	128.88	130.80	128.01	129.64	318238
2021-11-18	129.83	132.57	128.08	131.78	229793
2021-11-19	131.78	133.98	131.59	133.06	290497
2021-11-22	132.54	134.37	129.90	130.50	342764
2021-11-23	130.53	132.23	128.22	130.52	372399
2021-11-24	128.53	133.95	128.53	133.84	328230
2021-11-26	132.42	135.80	128.37	128.84	393756
2021-11-29	128.90	130.19	126.00	126.21	418840
2021-11-30	125.74	126.61	121.35	121.92	860766
2021-12-01	123.29	125.76	119.94	120.12	354806
2021-12-02	119.97	125.47	119.88	125.07	449075
2021-12-03	126.28	126.28	122.41	124.29	371018
2021-12-06	125.00	128.64	124.24	128.26	353472
2021-12-07	130.00	131.23	128.37	130.84	319127
2021-12-08	131.15	134.66	131.00	133.02	287428
2021-12-09	131.83	133.41	130.51	130.70	276612
2021-12-10	130.75	130.97	127.78	128.34	189944
2021-12-13	128.61	128.96	126.61	128.23	275439
2021-12-14	127.88	129.49	126.90	128.14	417624
2021-12-15	126.92	131.66	126.36	131.58	305294
2021-12-16	132.68	132.78	128.00	129.03	247024
2021-12-17	129.82	133.11	128.26	131.10	508902
2021-12-20	130.01	131.86	128.50	131.33	391723
2021-12-21	132.04	132.91	130.05	130.46	315053
2021-12-22	131.67	132.36	130.15	131.12	235290
2021-12-23	131.50	133.69	131.20	132.60	283935
2021-12-27	132.60	135.19	132.60	134.63	350534
2021-12-28	134.81	135.69	133.15	134.06	169123
2021-12-29	134.38	138.10	133.59	137.93	233442
2021-12-30	138.30	138.53	134.57	134.69	238117
2021-12-31	134.63	136.00	132.67	133.47	257460
2022-01-03	133.40	133.40	130.65	133.14	301863
2022-01-04	133.10	133.26	125.53	125.57	467102
2022-01-05	124.73	125.47	122.25	122.91	576706
2022-01-06	123.22	128.72	122.50	125.92	393181
2022-01-07	130.17	132.91	127.29	127.67	525585
2022-01-10	125.86	128.45	123.58	127.07	550016
2022-01-11	127.03	127.03	121.92	122.49	437296
2022-01-12	122.87	123.54	118.87	120.42	437891
2022-01-13	120.71	121.91	119.20	119.38	276049
2022-01-14	119.15	119.46	115.08	118.15	421700
2022-01-18	117.94	120.57	116.08	118.55	461395
2022-01-19	117.76	119.12	115.61	115.82	376156
2022-01-20	116.50	120.08	114.38	114.71	469551
2022-01-21	114.02	117.36	113.95	114.38	345335
2022-01-24	113.30	119.92	112.61	118.68	745794
2022-01-25	117.91	118.88	114.50	117.11	414339
2022-01-26	117.85	120.60	115.28	116.42	397905
2022-01-27	116.58	119.15	116.50	118.07	613743
2022-01-28	117.89	122.83	116.29	122.81	417680
2022-01-31	122.25	123.81	121.22	123.45	436208
2022-02-01	122.91	124.57	120.31	124.19	346242
2022-02-02	125.96	126.62	123.10	124.97	347645
2022-02-03	123.92	124.76	122.20	122.53	291742
2022-02-04	121.42	122.42	120.52	121.20	234957
2022-02-07	121.43	121.56	118.64	118.87	313370
2022-02-08	118.86	120.74	118.86	120.02	278047
2022-02-09	122.03	124.00	120.13	120.60	336499
2022-02-10	119.19	120.78	115.83	115.95	576672
2022-02-11	116.05	118.89	115.15	115.89	488358
2022-02-14	116.01	117.58	115.29	117.05	304544
2022-02-15	117.59	119.04	116.36	116.69	392580
2022-02-16	116.20	116.68	114.05	116.37	600820
2022-02-17	116.05	116.82	114.44	114.45	336815
2022-02-18	114.64	115.18	111.94	114.27	448420
2022-02-22	114.71	114.71	110.00	111.01	473273
2022-02-23	111.33	111.82	106.52	106.54	955536
2022-02-24	103.83	107.35	101.55	105.82	1334500
2022-02-25	105.39	107.46	103.37	107.13	759004
2022-02-28	105.43	107.17	104.08	106.82	707459
2022-03-01	105.95	109.99	103.46	108.85	1218607
2022-03-02	109.39	111.49	107.84	108.18	457713
2022-03-03	107.88	109.15	102.72	103.03	489270
2022-03-04	101.96	102.95	99.09	102.32	546848
2022-03-07	101.80	101.80	94.21	94.38	773494
2022-03-08	93.76	97.83	93.07	94.17	602845
2022-03-09	94.92	99.04	94.72	98.45	510669
2022-03-10	97.84	98.87	94.83	96.95	443359
2022-03-11	97.77	97.77	93.66	94.86	490011
2022-03-14	95.40	99.75	94.68	96.88	579843
2022-03-15	96.65	99.87	96.42	98.52	492388
2022-03-16	99.55	103.18	99.28	101.54	484767
2022-03-17	100.89	102.26	100.17	100.47	307687
2022-03-18	99.17	103.85	99.17	103.31	456140
2022-03-21	102.55	103.39	99.44	100.47	425483
2022-03-22	101.01	101.74	98.46	100.63	566166
2022-03-23	100.57	101.07	98.52	99.57	310768
2022-03-24	99.24	100.39	97.15	99.79	348877
2022-03-25	100.31	100.99	97.78	100.37	390447
2022-03-28	100.43	102.64	100.00	102.18	380041
2022-03-29	103.39	106.82	102.60	106.16	571770
2022-03-30	105.26	107.44	104.50	105.71	514545
2022-03-31	105.56	107.07	103.95	105.28	366771
2022-04-01	105.79	107.97	105.69	106.81	418099
2022-04-04	105.84	108.53	105.65	106.98	569859
2022-04-05	107.03	107.14	103.78	106.73	348774
2022-04-06	105.99	106.81	103.64	105.80	517471
2022-04-07	104.95	106.77	103.82	105.49	430241
2022-04-08	105.77	106.28	103.74	103.80	324266
2022-04-11	102.73	103.88	100.99	102.45	508604
2022-04-12	102.96	104.68	102.11	102.71	287948
2022-04-13	102.95	104.24	102.00	103.95	350922
2022-04-14	104.34	104.47	100.71	101.11	407797
2022-04-18	100.49	101.89	99.02	101.83	384818
2022-04-19	102.26	106.25	102.03	105.55	355519
2022-04-20	106.30	106.84	105.54	105.85	352482
2022-04-21	105.98	107.97	104.31	104.68	306859
2022-04-22	104.00	104.30	100.71	100.84	493440
2022-04-25	100.00	104.16	98.82	103.62	560901
2022-04-26	102.94	102.94	95.55	96.32	577582
2022-04-27	96.75	97.79	94.46	95.16	620127
2022-04-28	94.06	95.85	91.69	92.04	1035848
2022-04-29	90.73	93.14	90.26	91.05	642925
2022-05-02	91.60	92.73	89.77	91.98	491345
2022-05-03	91.59	92.02	88.40	89.78	612089
2022-05-04	90.55	93.08	88.03	92.77	935329
2022-05-05	97.01	97.84	88.31	90.04	1026994
2022-05-06	88.51	89.95	86.37	87.36	866396
2022-05-09	85.47	86.06	83.08	83.54	751253
2022-05-10	84.36	86.45	82.04	86.06	805565
2022-05-11	85.38	85.38	81.61	81.81	968271
2022-05-12	80.74	83.24	78.56	80.16	549321
2022-05-13	80.32	83.02	80.32	81.66	409482
2022-05-16	81.27	81.96	79.58	81.61	652135
2022-05-17	83.16	83.23	80.49	81.05	291180
2022-05-18	80.10	80.10	75.51	76.42	653132
2022-05-19	76.20	77.88	75.75	77.37	561956
2022-05-20	78.36	78.42	74.46	77.00	495383
2022-05-23	77.77	78.63	75.18	77.77	488477
2022-05-24	76.70	78.06	75.27	77.87	484843
2022-05-25	78.03	84.00	77.32	83.05	915983
2022-05-26	82.43	86.10	82.29	84.98	675074
2022-05-27	85.01	88.24	84.77	88.01	586896
2022-05-31	87.08	88.91	86.80	88.01	614145
2022-06-01	88.50	89.45	87.49	88.70	564896
2022-06-02	88.23	91.86	88.23	90.90	477616
2022-06-03	89.75	90.83	87.67	87.83	531639
2022-06-06	88.50	89.38	87.23	89.17	342479
2022-06-07	87.99	90.46	87.99	89.22	308030
2022-06-08	88.54	90.03	87.28	88.13	331827
2022-06-09	87.57	88.58	86.79	87.39	303006
2022-06-10	85.64	86.50	83.10	83.48	546327
2022-06-13	81.23	84.49	80.73	83.62	579416
2022-06-14	83.52	85.98	82.71	82.99	555711
2022-06-15	83.56	84.62	82.59	83.33	427994
2022-06-16	81.61	81.86	80.05	81.29	578807
2022-06-17	82.18	83.23	80.35	80.73	482601
2022-06-21	81.49	82.69	80.92	81.99	281103
2022-06-22	80.51	82.18	80.13	81.25	388628
2022-06-23	81.35	83.86	81.35	83.61	323474
2022-06-24	83.61	84.55	82.55	83.62	879979
2022-06-27	83.53	84.75	82.80	84.56	417190
2022-06-28	84.87	85.33	84.03	84.05	371254
2022-06-29	84.43	85.48	82.94	85.16	339059
2022-06-30	84.56	84.88	83.04	83.52	438084
2022-07-01	83.08	86.92	83.08	86.60	426217
2022-07-05	85.34	86.47	84.10	85.47	469929
2022-07-06	85.80	85.98	83.43	85.16	358741
2022-07-07	86.09	88.06	85.34	87.22	511953
2022-07-08	87.03	87.97	85.59	86.70	471050
2022-07-11	86.52	86.85	85.08	85.66	230262
2022-07-12	85.93	86.87	84.42	84.63	374788
2022-07-13	82.99	86.22	82.99	85.49	363985
2022-07-14	84.40	85.36	80.21	82.17	424002
2022-07-15	83.44	86.12	83.04	84.70	459535
2022-07-18	84.54	85.20	81.80	81.87	510324
2022-07-19	83.05	86.28	82.23	85.92	405557
2022-07-20	86.10	88.29	85.83	87.19	438946
2022-07-21	85.80	87.78	85.41	86.76	406290
2022-07-22	86.98	87.42	85.63	86.21	285690
2022-07-25	86.94	87.22	83.85	84.62	365033
2022-07-26	83.89	84.67	83.04	83.89	379576
2022-07-27	84.87	85.79	84.29	85.31	385642
2022-07-28	85.38	90.15	85.13	90.04	766851
2022-07-29	90.50	96.05	89.24	95.89	1238261
2022-08-01	94.92	97.61	94.12	94.27	695860
2022-08-02	93.18	95.99	93.12	94.82	505438
2022-08-03	95.60	97.40	94.79	96.77	625988
2022-08-04	95.89	95.89	91.55	93.89	980772
2022-08-05	92.00	93.16	90.71	91.95	825058
2022-08-08	92.08	94.13	92.08	93.26	534541
2022-08-09	91.98	92.63	89.87	90.73	504184
2022-08-10	92.27	92.50	90.36	90.83	586333
2022-08-11	91.29	92.89	90.31	90.50	566103
2022-08-12	90.51	92.89	90.13	92.89	351459
2022-08-15	92.51	96.55	91.71	95.98	537431
2022-08-16	95.92	95.92	92.85	93.50	441427
2022-08-17	93.72	94.46	92.92	93.14	335174
2022-08-18	92.65	93.75	91.38	92.12	412522
2022-08-19	91.00	91.88	87.99	88.31	632471
2022-08-22	87.49	87.49	85.26	85.90	492612
2022-08-23	85.66	86.45	84.80	84.87	392034
2022-08-24	84.51	87.00	84.14	85.72	378002
2022-08-25	85.36	86.36	84.85	86.05	310170
2022-08-26	86.53	86.53	81.93	82.03	436242
2022-08-29	81.50	82.86	80.98	82.20	459460
2022-08-30	82.34	84.41	81.43	84.30	650840
2022-08-31	84.31	84.77	80.67	80.83	499252
2022-09-01	79.87	80.54	77.51	80.44	593953
2022-09-02	81.32	81.32	78.47	79.27	508230
2022-09-06	79.27	80.41	78.00	79.85	501651
2022-09-07	79.86	82.75	79.86	82.72	419927
2022-09-08	82.18	84.21	81.72	84.03	407537
2022-09-09	84.99	85.21	84.34	84.50	426673
2022-09-12	85.19	85.68	83.71	84.45	337643
2022-09-13	82.45	83.37	80.67	81.87	496334
2022-09-14	82.22	82.61	79.88	81.20	554024
2022-09-15	80.78	82.43	79.48	80.16	433278
2022-09-16	79.51	79.89	77.21	79.00	677407
2022-09-19	77.93	79.31	76.65	76.77	472276
2022-09-20	75.00	75.67	72.66	75.45	904985
2022-09-21	76.07	79.14	75.41	76.57	547571
2022-09-22	76.24	76.58	73.33	74.12	499990
2022-09-23	74.00	76.43	73.58	75.15	874260
2022-09-26	74.98	77.04	74.34	75.40	905628
2022-09-27	76.09	76.28	74.69	75.38	443447
2022-09-28	75.95	76.50	74.73	75.10	729207
2022-09-29	74.34	74.38	70.72	71.74	591865
2022-09-30	71.01	73.79	69.94	70.01	639483
2022-10-03	70.28	74.12	68.62	73.45	639913
2022-10-04	74.60	76.02	74.30	75.56	809115
2022-10-05	74.70	75.54	73.86	74.43	774031
2022-10-06	74.75	75.11	71.48	71.81	583630
2022-10-07	71.01	71.33	66.74	68.68	969636
2022-10-10	69.40	70.55	67.83	70.24	580631
2022-10-11	70.27	71.28	68.11	68.75	630810
2022-10-12	68.86	70.39	67.45	69.75	589563
2022-10-13	72.08	74.38	70.43	72.75	877356
2022-10-14	73.24	73.69	68.12	68.30	652335
2022-10-17	69.34	72.52	69.34	72.24	491169
2022-10-18	73.60	74.68	72.24	73.17	439220
2022-10-19	71.85	73.20	70.77	71.64	587246
2022-10-20	71.78	72.99	69.61	70.10	431942
2022-10-21	70.21	71.25	69.26	70.45	814144
2022-10-24	69.99	70.75	68.66	69.96	487141
2022-10-25	69.84	72.18	69.36	71.06	330861
2022-10-26	71.76	72.58	70.42	70.55	438769
2022-10-27	71.24	72.50	70.64	70.85	378860
2022-10-28	70.92	73.08	70.70	72.31	536844
2022-10-31	72.48	74.03	71.98	72.63	583226
2022-11-01	73.02	74.16	72.15	74.01	875879
2022-11-02	74.00	76.40	73.35	73.51	934160
2022-11-03	72.63	77.39	71.83	75.15	905024
2022-11-04	75.54	76.86	74.14	75.52	792619
2022-11-07	74.94	76.53	73.93	76.10	715957
2022-11-08	76.22	77.49	74.65	76.41	602740
2022-11-09	75.69	78.07	75.67	77.96	649985
2022-11-10	79.81	82.29	78.02	82.18	726003
2022-11-11	82.38	88.37	81.92	87.21	1137628
2022-11-14	86.91	88.20	86.35	86.98	839735
2022-11-15	87.68	88.90	84.61	84.91	617332
2022-11-16	85.12	85.69	83.64	84.40	437586
2022-11-17	82.84	83.31	80.24	81.35	509261
2022-11-18	82.77	83.66	80.43	80.71	553462
2022-11-21	80.54	83.62	80.54	82.33	545463
2022-11-22	82.08	82.82	80.10	82.43	336241
2022-11-23	82.67	84.15	81.67	84.09	431465
2022-11-25	84.09	84.73	83.22	83.32	194637
2022-11-28	83.03	83.80	81.69	82.52	365507
2022-11-29	82.27	83.20	81.57	81.58	286764
2022-11-30	81.73	83.75	80.75	83.26	469488
2022-12-01	83.96	84.63	82.90	83.13	355728
2022-12-02	82.01	84.55	81.13	83.12	362008
2022-12-05	82.75	83.42	81.91	82.42	347776
2022-12-06	82.01	82.39	79.80	80.57	344883
2022-12-07	80.53	82.68	80.02	80.45	435302
2022-12-08	80.93	83.64	80.57	83.62	559842
2022-12-09	84.08	88.50	83.52	85.10	679885
2022-12-12	84.44	85.74	83.65	85.65	401171
2022-12-13	88.65	89.59	86.67	87.52	596682
2022-12-14	86.97	89.35	86.97	88.75	496087
2022-12-15	87.83	88.19	84.23	84.68	493650
2022-12-16	83.56	84.57	83.04	83.50	615742
2022-12-19	83.24	84.68	82.25	82.43	427703
2022-12-20	82.39	85.19	81.67	84.80	439977
2022-12-21	84.00	86.19	83.31	84.53	466003
2022-12-22	83.54	83.93	81.58	82.48	360485
2022-12-23	82.37	84.02	81.67	83.96	250121
2022-12-27	84.23	85.04	82.33	84.23	371049
2022-12-28	84.02	84.88	81.91	82.01	341119
2022-12-29	82.54	84.74	82.28	83.21	316401
2022-12-30	82.13	83.22	81.60	82.31	312862
2023-01-03	83.64	84.51	77.06	79.11	732306
2023-01-04	79.85	82.63	79.72	82.05	459971
2023-01-05	81.63	82.01	79.65	81.05	343526
2023-01-06	81.11	83.69	80.01	83.41	479241
2023-01-09	83.70	84.20	80.51	81.56	539874
2023-01-10	81.44	82.81	79.46	82.51	660231
2023-01-11	82.65	84.07	82.32	83.81	569434
2023-01-12	84.27	84.75	82.90	83.00	513899
2023-01-13	84.78	85.99	80.80	82.19	679330
2023-01-17	81.94	84.37	81.38	83.71	666237
2023-01-18	84.11	84.71	83.18	84.30	477419
2023-01-19	84.09	84.40	81.79	82.84	623357
2023-01-20	83.62	84.02	80.28	80.39	582215
2023-01-23	80.35	83.40	78.20	83.31	824116
2023-01-24	83.61	83.70	81.73	83.07	437203
2023-01-25	83.80	86.95	82.64	86.10	579146
2023-01-26	86.56	87.93	86.26	87.28	388487
2023-01-27	87.06	90.28	86.76	89.78	462420
2023-01-30	89.08	92.31	88.82	90.67	953463
2023-01-31	90.37	90.90	89.21	89.69	450124
2023-02-01	89.91	95.93	89.37	93.55	907988
2023-02-02	94.47	96.78	94.30	95.79	625562
2023-02-03	94.04	94.49	92.33	93.18	414943
2023-02-06	93.28	93.80	90.10	90.79	607056
2023-02-07	90.69	93.20	90.30	92.97	452444
2023-02-08	92.33	93.04	91.53	91.55	357038
2023-02-09	92.29	92.54	90.94	91.32	387886
2023-02-10	89.84	90.22	87.71	88.82	556519
2023-02-13	89.29	93.95	88.90	93.14	482068
2023-02-14	92.58	93.21	90.82	91.39	442189
2023-02-15	90.83	95.92	90.70	95.82	575843
2023-02-16	94.60	97.78	93.69	96.31	640760
2023-02-17	96.37	96.84	93.85	94.89	632614
2023-02-21	93.29	93.39	89.23	90.96	839278
2023-02-22	91.07	93.52	89.44	92.34	868787
2023-02-23	87.50	88.46	83.80	86.70	1754001
2023-02-24	85.85	89.04	85.00	85.63	1135221
2023-02-27	86.75	86.75	82.83	83.69	650510
2023-02-28	83.98	84.83	83.62	83.95	614880
2023-03-01	84.02	86.09	83.14	85.96	567013
2023-03-02	85.12	86.36	84.38	85.26	710444
2023-03-03	85.28	85.61	84.16	84.74	511225
2023-03-06	85.48	87.54	84.73	86.54	584166
2023-03-07	86.68	87.72	84.83	85.08	540182
2023-03-08	85.00	85.00	82.62	82.87	507174
2023-03-09	82.72	83.48	80.10	80.80	583359
2023-03-10	80.73	80.95	76.95	77.65	486175
2023-03-13	76.74	79.88	76.13	77.92	517634
2023-03-14	79.86	80.21	77.18	78.01	490006
2023-03-15	76.92	81.07	76.90	80.35	659648
2023-03-16	79.50	81.98	78.88	80.24	488359
2023-03-17	80.28	80.76	79.28	80.01	547888
2023-03-20	80.69	82.74	79.58	82.35	403112
2023-03-21	83.46	83.69	82.16	82.62	350374
2023-03-22	79.72	82.27	77.59	79.08	930754
2023-03-23	79.57	79.97	75.58	77.37	1164598
2023-03-24	76.99	77.03	75.12	76.25	547094
2023-03-27	76.37	77.02	75.30	76.09	712032
2023-03-28	75.98	76.54	75.19	76.15	572288
2023-03-29	76.86	77.24	74.94	75.07	582318
2023-03-30	75.78	76.14	74.53	74.72	516243
2023-03-31	74.86	76.01	73.89	74.93	867556
2023-04-03	75.18	76.04	74.49	75.22	808169
2023-04-04	75.69	76.02	73.39	75.06	656133
2023-04-05	74.73	76.06	74.16	75.83	512979
2023-04-06	75.75	76.86	75.16	76.48	537451
2023-04-10	76.10	76.74	74.88	75.28	543261
2023-04-11	75.42	77.22	75.03	76.70	568174
2023-04-12	77.43	77.65	76.28	76.34	567742
2023-04-13	76.84	77.46	76.51	76.94	411715
2023-04-14	76.72	78.25	76.61	77.06	341405
2023-04-17	77.29	77.76	76.41	77.62	458424
2023-04-18	78.12	78.20	77.09	77.39	429340
2023-04-19	76.79	76.98	74.98	76.76	486717
2023-04-20	76.15	76.93	74.73	74.77	740027
2023-04-21	74.85	75.38	73.42	75.19	722043
2023-04-24	75.19	75.44	73.52	74.40	627945
2023-04-25	74.01	74.87	72.82	72.91	452057
2023-04-26	73.14	74.26	72.47	72.62	524544
2023-04-27	74.21	74.46	72.62	73.87	548455
2023-04-28	73.60	74.97	73.40	74.79	504103
2023-05-01	74.83	75.82	74.36	74.81	595771
2023-05-02	74.51	74.71	73.18	74.38	559670
2023-05-03	74.34	76.02	73.86	75.28	925717
2023-05-04	76.91	80.13	75.23	76.53	1352319
2023-05-05	77.22	77.95	75.55	77.60	734893
2023-05-08	77.49	78.55	76.75	77.95	898657
2023-05-09	77.53	79.19	76.87	77.79	555510
2023-05-10	78.47	79.47	77.64	78.34	584389
2023-05-11	78.01	78.58	76.90	78.03	547383
2023-05-12	77.63	77.70	76.11	76.67	417463
2023-05-15	76.79	77.54	75.75	76.59	513751
2023-05-16	76.45	78.42	72.04	72.07	1166268
2023-05-17	72.30	73.32	71.39	72.37	743772
2023-05-18	72.07	74.09	71.73	73.38	603576
2023-05-19	73.76	73.76	72.11	73.42	601535
2023-05-22	73.64	75.27	73.32	74.52	653831
2023-05-23	74.50	75.00	73.61	74.40	512744
2023-05-24	74.54	74.61	72.70	74.41	591159
2023-05-25	74.27	74.61	72.45	72.63	484338
2023-05-26	72.51	73.19	70.61	70.97	628816
2023-05-30	71.08	72.93	70.70	71.80	725965
2023-05-31	71.86	71.94	68.02	70.11	831380
2023-06-01	70.40	70.48	67.92	68.72	1285072
2023-06-02	69.20	72.05	69.03	71.82	952805
2023-06-05	71.18	72.01	70.27	70.32	709381
2023-06-06	70.31	72.29	69.44	71.28	502807
2023-06-07	71.33	72.16	70.01	71.00	505940
2023-06-08	70.88	73.13	70.58	72.60	626562
2023-06-09	72.54	72.77	70.43	70.62	550514
2023-06-12	71.18	72.66	70.77	72.62	535022
2023-06-13	72.53	74.19	72.03	73.85	639553
2023-06-14	73.83	74.37	72.50	73.56	650452
2023-06-15	73.67	75.70	73.67	75.24	666618
2023-06-16	76.10	76.42	73.68	74.47	1147170
2023-06-20	74.13	74.47	72.77	72.78	396825
2023-06-21	72.64	73.65	72.01	72.63	372581
2023-06-22	72.40	73.71	71.35	73.28	513823
2023-06-23	72.64	73.08	70.81	70.87	949184
2023-06-26	70.40	72.29	70.40	71.88	469666
2023-06-27	72.38	72.73	71.62	72.12	361316
2023-06-28	72.28	73.06	71.61	73.03	482198
2023-06-29	72.83	73.82	72.83	73.21	341880
2023-06-30	73.84	74.52	73.21	73.83	352161
2023-07-03	73.78	75.85	73.78	75.61	307047
2023-07-05	75.39	75.61	73.64	73.78	619734
2023-07-06	73.05	73.63	71.44	73.62	454862
2023-07-07	74.03	76.89	74.03	75.99	695295
2023-07-10	75.76	78.27	75.76	77.69	405694
2023-07-11	77.80	78.57	76.74	77.12	429501
2023-07-12	78.28	78.28	73.65	77.11	1394980
2023-07-13	77.38	77.96	75.55	75.55	629936
2023-07-14	75.39	76.91	74.79	75.99	398678
2023-07-17	75.91	76.65	75.31	76.00	327126
2023-07-18	75.83	76.75	74.74	75.13	462420
2023-07-19	75.60	77.11	75.60	77.06	451489
2023-07-20	77.69	81.08	77.65	79.83	847627
2023-07-21	80.51	80.80	79.53	80.56	755595
2023-07-24	81.56	82.96	81.00	82.31	789520
2023-07-25	82.04	83.54	82.04	82.99	556217
2023-07-26	83.43	85.59	83.23	85.41	740022
2023-07-27	85.42	86.38	84.38	84.47	514396
2023-07-28	84.47	84.84	83.30	83.33	479311
2023-07-31	83.42	84.23	82.65	82.70	631924
2023-08-01	82.16	82.34	81.07	81.31	652228
2023-08-02	80.36	82.59	80.14	81.63	662681
2023-08-03	79.00	82.73	76.65	82.31	1649756
2023-08-04	82.81	82.81	80.55	81.12	1145609
2023-08-07	81.50	84.68	81.03	83.77	945515
2023-08-08	83.39	83.39	80.04	81.76	702814
2023-08-09	82.25	82.38	80.91	81.37	359453
2023-08-10	81.75	83.51	81.71	82.42	690740
2023-08-11	81.82	82.83	81.35	82.10	484130
2023-08-14	82.04	83.07	81.03	81.70	707123
2023-08-15	81.17	81.91	79.12	79.29	535124
2023-08-16	78.86	80.35	78.86	79.50	529877
2023-08-17	79.75	80.18	76.96	77.02	586627
2023-08-18	76.54	77.62	75.93	76.23	613120
2023-08-21	76.23	76.83	75.38	75.64	708843
2023-08-22	75.51	76.22	74.53	75.69	578336
2023-08-23	76.01	76.51	75.57	75.66	436028
2023-08-24	75.33	77.67	75.08	77.09	701327
2023-08-25	77.43	77.86	74.70	76.28	877392
2023-08-28	76.54	77.89	75.77	76.42	578488
2023-08-29	76.40	76.93	75.46	76.28	416894
2023-08-30	76.25	77.63	76.03	77.41	417889
2023-08-31	77.41	77.97	75.54	75.70	914988
2023-09-01	78.10	78.88	76.80	77.15	822003
2023-09-05	77.33	79.41	76.54	76.58	929829
2023-09-06	76.24	76.61	74.77	74.92	443936
2023-09-07	74.91	77.28	74.28	77.26	627964
2023-09-08	77.35	77.77	75.82	76.59	803780
2023-09-11	76.98	76.98	76.98	76.98	77720
2023-09-12	76.67	76.82	75.00	76.73	885202
2023-09-13	77.02	78.22	76.78	77.49	1171018
2023-09-14	77.68	78.65	77.10	78.10	1291383
2023-09-15	78.30	78.74	76.36	76.87	6890190
2023-09-18	76.51	76.52	74.44	75.62	909942
2023-09-19	75.47	76.16	74.30	74.34	636714
2023-09-20	74.88	75.61	74.54	74.69	692137
2023-09-21	74.43	74.58	72.20	72.50	779368
2023-09-22	72.57	73.09	71.64	71.68	825083
2023-09-25	71.17	71.17	69.01	69.29	966683
2023-09-26	68.82	69.35	67.40	67.49	786946
2023-09-27	67.58	68.67	67.58	68.28	705063
2023-09-28	68.15	68.84	67.53	68.44	781128
2023-09-29	69.33	69.33	67.71	68.22	719799
2023-10-02	68.36	69.27	67.58	68.51	784674
2023-10-03	68.21	68.21	64.88	65.26	976233
2023-10-04	65.60	66.00	64.15	65.07	906138
2023-10-05	64.65	65.48	63.60	64.44	590691
2023-10-06	63.69	64.70	61.79	64.24	1099859
2023-10-09	63.72	64.53	62.63	63.03	704950
2023-10-10	63.35	65.66	63.02	65.54	709568
2023-10-11	66.01	66.29	64.33	65.13	514748
2023-10-12	64.98	65.84	63.80	65.23	825465
2023-10-13	65.26	66.72	65.12	65.55	741121
2023-10-16	66.21	66.70	65.26	66.44	623155
2023-10-17	66.22	68.05	66.22	67.31	471149
2023-10-18	66.96	67.81	65.91	67.02	484519
2023-10-19	67.03	67.86	66.22	66.37	621722
2023-10-20	66.09	66.23	64.99	65.08	537684
2023-10-23	64.60	65.52	63.99	64.26	704682
2023-10-24	65.04	65.32	63.97	64.68	572587
2023-10-25	64.19	64.42	63.16	64.32	718589
2023-10-26	63.90	64.40	62.67	63.16	683214
2023-10-27	63.64	65.87	63.01	65.20	964714
2023-10-30	65.20	65.91	64.18	64.97	937197
2023-10-31	65.21	66.16	64.41	65.02	837230
2023-11-01	65.21	65.39	62.96	65.27	1117768
2023-11-02	67.86	67.86	60.66	62.96	1683770
2023-11-03	63.21	68.13	62.76	68.00	1334626
2023-11-06	68.36	68.58	66.85	68.15	840593
2023-11-07	68.44	69.07	67.31	67.63	650428
2023-11-08	67.82	67.95	65.39	66.62	506601
2023-11-09	66.84	66.85	63.95	64.74	653553
2023-11-10	64.48	64.62	63.43	64.45	736719
2023-11-13	64.45	64.64	63.39	63.96	403140
2023-11-14	64.79	66.78	64.78	66.61	1079408
2023-11-15	66.93	69.51	66.93	68.98	609403
2023-11-16	68.51	69.06	66.67	67.21	498304
2023-11-17	67.53	68.08	66.28	66.32	484209
2023-11-20	66.20	67.24	65.90	67.19	363788
2023-11-21	67.09	67.09	65.90	65.92	344475
2023-11-22	66.14	67.61	66.14	66.91	321398
2023-11-24	66.67	67.59	66.38	67.44	246518
2023-11-27	67.29	68.26	66.44	66.76	624653
2023-11-28	66.66	66.82	65.60	66.08	411188
2023-11-29	66.50	67.68	65.34	65.52	406627
2023-11-30	65.37	65.52	64.32	65.24	477922
2023-12-01	65.12	67.79	64.07	67.66	495984
2023-12-04	67.68	71.49	67.68	69.72	1041762
2023-12-05	69.21	69.96	68.39	69.10	625584
2023-12-06	69.63	70.36	68.70	70.07	725038
2023-12-07	70.11	71.21	69.73	71.04	453953
2023-12-08	70.85	71.25	69.99	70.14	455213
2023-12-11	70.47	71.56	70.14	71.01	562350
2023-12-12	71.21	71.68	70.21	71.64	424437
2023-12-13	71.39	74.28	70.35	73.70	735758
2023-12-14	74.71	76.01	74.11	75.50	649415
2023-12-15	75.60	75.85	73.12	73.74	873093
2023-12-18	73.79	73.79	72.30	72.76	505916
2023-12-19	73.75	74.30	72.82	73.21	421301
2023-12-20	73.04	74.12	72.22	72.55	360716
2023-12-21	73.33	74.11	72.41	73.44	366592
2023-12-22	73.52	75.66	72.75	75.39	423153
2023-12-26	75.36	77.12	74.96	76.70	420607
2023-12-27	76.99	78.36	76.05	77.91	485811
2023-12-28	77.25	77.60	76.72	76.78	371523
2023-12-29	76.67	77.54	75.61	76.23	337662
2024-01-02	76.08	76.54	74.96	75.86	687716
2024-01-03	75.70	75.70	73.39	73.57	657112
2024-01-04	72.67	73.67	69.49	72.32	1100418
2024-01-05	71.18	71.66	69.11	69.42	1034437
2024-01-08	69.50	72.11	69.12	70.70	1210107
2024-01-09	69.83	74.13	69.52	73.09	1493599
2024-01-10	72.79	73.30	70.78	71.76	669401
2024-01-11	71.90	72.61	70.53	72.21	621404
2024-01-12	73.00	73.00	70.88	71.89	576154
2024-01-16	71.86	74.16	71.23	73.01	731415
2024-01-17	71.67	74.69	71.62	74.65	785777
2024-01-18	75.00	76.00	74.40	75.30	698809
2024-01-19	75.65	75.85	74.20	74.97	465125
2024-01-22	75.00	77.63	75.00	76.93	665115
2024-01-23	77.74	78.42	76.48	77.80	510032
2024-01-24	78.67	78.67	76.16	76.97	431189
2024-01-25	77.69	78.29	76.73	77.75	481253
2024-01-26	78.19	78.29	76.41	76.44	511401
2024-01-29	75.30	76.80	74.21	76.71	919397
2024-01-30	75.88	76.50	74.85	75.92	412432
2024-01-31	75.87	75.92	73.27	73.48	651222
2024-02-01	74.13	76.00	73.14	75.70	443192
2024-02-02	74.67	74.70	72.61	74.06	816013
2024-02-05	73.20	73.50	70.78	72.01	845571
2024-02-06	71.43	74.57	70.84	74.11	714237
2024-02-07	74.23	74.56	73.19	73.69	394885
2024-02-08	73.90	75.36	73.39	73.66	667023
2024-02-09	73.43	74.22	72.37	72.49	595510
2024-02-12	72.72	74.80	72.63	73.77	559109
2024-02-13	71.99	73.04	70.78	71.60	723638
2024-02-14	72.54	72.54	70.78	72.06	609430
2024-02-15	72.56	74.22	72.55	73.18	649233
2024-02-16	72.70	73.93	71.89	73.03	551713
2024-02-20	72.53	73.21	70.84	71.35	688892
2024-02-21	71.00	71.71	70.60	71.53	556316
2024-02-22	71.43	72.99	71.33	71.61	438500
2024-02-23	71.59	72.71	71.46	71.81	592211
2024-02-26	73.09	73.30	71.47	71.51	881134
2024-02-27	72.31	72.97	71.41	72.63	753864
2024-02-28	71.07	72.44	69.85	70.15	1334868
2024-02-29	74.00	76.91	71.45	71.89	2423516
2024-03-01	71.95	72.78	68.19	69.94	1611708
2024-03-04	70.22	71.96	69.92	71.35	737370
2024-03-05	70.93	71.40	70.25	70.71	536968
2024-03-06	70.80	72.00	69.76	71.21	578562
2024-03-07	71.25	71.48	69.73	69.98	541771
2024-03-08	70.39	71.11	69.80	70.12	415063
2024-03-11	69.99	71.15	69.78	70.84	414167
2024-03-12	70.57	72.77	70.47	72.49	431564
2024-03-13	72.43	72.88	70.62	70.89	579870
2024-03-14	70.59	71.18	68.85	69.05	494943
2024-03-15	68.68	69.71	68.66	69.61	775951
2024-03-18	69.41	72.08	68.87	71.75	663548
2024-03-19	71.45	71.94	69.92	71.89	506682
2024-03-20	71.59	72.23	70.91	71.75	426142
2024-03-21	70.79	71.71	66.45	68.25	1733598
2024-03-22	67.45	67.76	65.33	65.74	2039507
2024-03-25	66.16	67.35	65.72	66.32	861583
2024-03-26	66.98	66.98	65.05	65.41	952666
2024-03-27	65.73	66.30	65.06	66.26	1338139
2024-03-28	66.64	67.44	66.21	66.60	1060152
2024-04-01	67.06	68.66	66.72	67.99	1133997
2024-04-02	67.37	68.36	65.72	67.19	1244781
2024-04-03	66.47	66.81	65.06	65.45	1225533
2024-04-04	66.20	66.42	64.19	64.38	857104
2024-04-05	64.13	64.45	62.99	63.74	881089
2024-04-08	63.87	64.14	63.11	63.98	828568
2024-04-09	63.59	64.55	63.59	64.29	784197
2024-04-10	63.68	63.80	62.24	63.22	928296
2024-04-11	63.23	63.74	62.24	62.86	696638
2024-04-12	62.88	62.93	61.51	61.78	906299
2024-04-15	61.62	62.43	61.24	61.90	706749
2024-04-16	61.62	62.19	61.05	61.74	571440
2024-04-17	62.38	62.48	60.94	60.95	598477
2024-04-18	60.76	61.36	60.24	61.35	827284
2024-04-19	61.11	62.63	60.79	62.50	906639
2024-04-22	63.57	63.92	62.73	63.22	658780
2024-04-23	63.39	64.39	63.17	64.26	680227
2024-04-24	63.64	64.67	63.55	64.41	539975
2024-04-25	63.97	64.09	62.66	62.91	558846
2024-04-26	62.82	64.15	62.56	63.10	551955
2024-04-29	63.85	64.06	62.55	62.65	499502
2024-04-30	61.94	62.90	61.15	61.69	668664
2024-05-01	61.42	61.86	60.24	60.95	725116
2024-05-02	61.31	61.45	59.68	59.74	829272
2024-05-03	60.73	61.32	58.95	58.98	771410
2024-05-06	59.14	60.04	58.24	58.31	906049
2024-05-07	58.35	58.92	57.69	57.93	1142571
2024-05-08	57.58	58.28	57.03	57.13	1650834
2024-05-09	55.70	55.70	52.07	53.22	3881136
2024-05-10	53.48	54.74	52.35	53.32	1730039
2024-05-13	53.58	53.76	51.82	52.27	1669315
2024-05-14	53.03	53.44	52.05	52.55	1217936
2024-05-15	53.29	53.60	52.36	52.45	1202856
2024-05-16	52.50	53.39	52.00	52.15	897938
2024-05-17	51.96	51.96	50.77	51.10	1104466
2024-05-20	50.94	51.24	48.99	49.45	2812911
2024-05-21	49.48	50.13	48.87	49.08	1296835
2024-05-22	49.03	49.35	48.67	48.99	886865
2024-05-23	49.11	49.13	46.81	47.29	2067273
2024-05-24	47.52	47.98	47.05	47.62	1418655
2024-05-28	47.65	48.74	47.03	47.18	1354092
2024-05-29	46.78	48.21	46.50	47.69	974113
2024-05-30	47.94	48.02	46.25	46.55	769140
2024-05-31	46.56	46.88	46.20	46.46	934130
2024-06-03	46.22	48.68	46.22	48.24	1414141
2024-06-04	48.08	48.35	47.54	47.95	852866
2024-06-05	48.01	48.06	46.51	46.75	801581
2024-06-06	46.55	47.38	46.29	47.17	857820
2024-06-07	47.00	47.84	46.52	47.00	650868
2024-06-10	46.72	47.11	46.29	46.93	1039586
2024-06-11	46.90	47.73	46.49	47.53	1158982
2024-06-12	48.19	48.47	47.57	48.20	893906
2024-06-13	48.25	48.38	46.76	47.81	615092
2024-06-14	47.75	47.83	46.39	46.68	610583
2024-06-17	46.84	49.53	46.53	48.79	1314834
2024-06-18	48.75	49.13	48.20	48.48	802207
2024-06-20	48.43	49.73	48.09	48.35	957587
2024-06-21	48.53	48.70	47.14	47.21	1297834
2024-06-24	47.43	48.21	47.21	47.81	1112441
2024-06-25	47.91	48.17	47.30	47.91	575041
2024-06-26	47.37	47.67	46.75	47.19	735192
2024-06-27	47.12	47.34	46.49	46.60	764542
2024-06-28	46.88	47.17	46.49	46.98	2023729
2024-07-01	47.10	47.26	45.20	45.97	2033115
2024-07-02	46.06	46.33	44.56	45.24	981458
2024-07-03	45.14	45.14	44.23	44.61	665341
2024-07-05	44.61	44.68	43.58	43.65	1372422
2024-07-08	43.86	45.10	43.78	44.02	1189361
2024-07-09	43.93	43.95	42.41	42.48	1082963
2024-07-10	42.55	42.66	41.47	42.12	949507
2024-07-11	42.74	43.99	42.53	43.00	1329015
2024-07-12	43.51	43.83	42.88	43.19	1366235
2024-07-15	43.13	43.13	41.82	42.00	1186419
2024-07-16	42.16	44.80	41.65	44.52	2197307
2024-07-17	44.76	45.54	43.60	44.29	1479971
2024-07-18	42.99	43.80	42.43	42.66	1408194
2024-07-19	42.61	42.61	40.56	41.40	1675932
2024-07-22	41.67	41.74	40.66	41.54	967424
2024-07-23	41.28	41.60	40.68	41.07	940904
2024-07-24	40.77	40.94	39.90	40.26	1257845
2024-07-25	40.34	41.55	40.18	40.96	1321554
2024-07-26	41.60	41.64	40.50	40.93	847196
2024-07-29	40.93	42.12	40.41	41.95	1014627
2024-07-30	41.84	44.02	41.83	43.80	1422226
2024-07-31	43.71	44.99	43.10	44.23	1222818
2024-08-01	44.35	44.69	43.09	44.02	1088251
2024-08-02	43.54	43.54	42.26	42.47	1189603
2024-08-05	41.58	42.89	41.10	41.51	1373902
2024-08-06	41.97	43.98	41.69	43.08	1107908
2024-08-07	43.12	43.66	42.16	42.49	1836099
2024-08-08	42.98	45.53	42.68	43.23	3341966
2024-08-09	43.21	45.31	42.24	44.86	1476925
2024-08-12	45.00	47.10	44.95	46.00	1730517
2024-08-13	46.35	46.61	45.20	46.39	1140975
2024-08-14	46.33	46.37	44.51	44.89	896897
2024-08-15	46.02	47.21	45.88	46.86	1071270
2024-08-16	46.58	46.81	45.95	46.26	916112
2024-08-19	46.06	46.71	45.74	46.47	993631
2024-08-20	46.10	47.36	46.10	46.58	664504
2024-08-21	46.69	47.32	46.49	46.59	629575
2024-08-22	46.76	46.86	44.99	45.08	794869
2024-08-23	45.53	46.10	44.84	45.93	786163
2024-08-26	45.98	50.44	45.80	48.60	2666095
2024-08-27	48.13	48.40	47.11	48.17	1039199
2024-08-28	48.34	48.87	47.81	48.00	754417
2024-08-29	48.04	48.20	46.70	47.09	920492
2024-08-30	47.35	47.77	47.05	47.37	745649
2024-09-03	46.92	49.08	46.92	47.76	1175904
2024-09-04	47.53	49.74	47.25	49.67	1066029
2024-09-05	49.81	49.92	47.41	47.57	802314
2024-09-06	47.51	48.74	46.71	46.93	913944
2024-09-09	46.76	48.91	46.37	47.41	854521
2024-09-10	47.33	48.27	46.90	48.24	592882
2024-09-11	48.28	48.85	47.50	48.73	625280
2024-09-12	48.97	49.30	48.10	49.00	633486
2024-09-13	49.22	50.33	48.89	49.60	914536
2024-09-16	49.85	51.41	49.85	50.80	835631
2024-09-17	50.96	53.14	50.80	52.56	1224381
2024-09-18	52.71	53.73	52.09	52.25	890520
2024-09-19	53.39	53.39	51.48	51.68	894525
2024-09-20	51.50	51.66	50.05	50.10	1323690
2024-09-23	50.21	51.08	49.83	50.40	720119
2024-09-24	50.47	52.28	50.47	50.85	637972
2024-09-25	50.74	50.78	49.57	49.64	683492
2024-09-26	50.35	51.24	50.06	51.13	794213
2024-09-27	51.83	54.00	51.50	52.94	1321771
2024-09-30	53.03	54.51	53.03	53.87	1048941
2024-10-01	53.61	53.91	52.88	53.13	812248
2024-10-02	52.87	52.87	51.55	52.39	939797
2024-10-03	51.88	52.70	51.10	52.55	535340
2024-10-04	52.59	53.01	51.79	51.82	579918
2024-10-07	51.82	51.82	48.63	49.34	1281992
2024-10-08	49.10	49.44	48.27	49.05	848679
2024-10-09	49.07	50.16	48.10	48.24	908080
2024-10-10	48.20	49.75	47.66	49.61	898420
2024-10-11	49.61	50.80	49.35	50.53	1822075
2024-10-14	50.53	50.53	48.89	49.54	832719
2024-10-15	49.27	52.17	49.27	51.63	1026447
2024-10-16	51.89	53.90	51.37	53.75	795916
2024-10-17	53.68	55.10	53.26	54.99	886382
2024-10-18	55.13	55.22	53.29	54.56	1012549
2024-10-21	54.54	54.95	53.70	54.47	758363
2024-10-22	54.06	54.06	51.73	52.01	942832
2024-10-23	52.11	52.63	51.26	51.57	825278
2024-10-24	51.53	51.83	50.36	50.73	691853
2024-10-25	51.28	52.04	50.23	51.02	620311
2024-10-28	51.79	53.97	51.43	53.08	679067
2024-10-29	52.73	53.37	52.28	52.36	322998
2024-10-30	52.12	52.86	51.31	51.45	533180
2024-10-31	51.83	53.32	51.79	52.39	719171
2024-11-01	53.15	56.39	52.54	55.26	1671507
2024-11-04	55.79	57.20	55.19	56.14	1255815
2024-11-05	56.18	57.68	55.90	57.27	1161693
2024-11-06	58.63	60.75	58.01	58.21	2262689
2024-11-07	59.08	59.08	54.51	55.53	1832821
2024-11-08	55.13	56.23	54.68	55.09	1193654
2024-11-11	55.09	55.44	53.20	53.38	2126624
2024-11-12	52.58	53.03	50.45	50.98	1065430
2024-11-13	51.39	51.48	49.84	50.79	1206513
2024-11-14	49.64	50.91	47.47	49.14	2309178
2024-11-15	49.77	49.77	46.63	47.32	1174481
2024-11-18	47.32	48.04	47.19	47.85	1325824
2024-11-19	47.64	47.90	46.58	47.15	1027938
2024-11-20	46.88	48.19	46.40	47.31	1093346
2024-11-21	47.43	48.19	46.75	47.86	780301
2024-11-22	47.65	50.17	47.51	49.92	1184884
2024-11-25	49.91	50.43	48.71	50.01	1276887
2024-11-26	49.53	49.53	48.06	49.24	865767
2024-11-27	49.57	51.02	49.57	49.76	732870
2024-11-29	50.11	50.24	49.72	49.83	529904
2024-12-02	49.82	50.42	48.80	49.54	1424845
2024-12-03	48.83	49.22	47.57	48.62	926641
2024-12-04	48.62	49.05	47.54	48.02	853585
2024-12-05	47.70	50.59	47.70	50.13	1038895
2024-12-06	50.44	50.54	48.29	48.75	893421
2024-12-09	49.66	50.85	49.24	50.30	829491
2024-12-10	49.96	50.12	47.59	47.85	996644
2024-12-11	47.78	48.06	46.84	47.01	1285072
2024-12-12	46.76	47.37	46.07	47.04	920237
2024-12-13	46.77	47.07	44.26	44.79	1110747
2024-12-16	44.88	44.91	41.90	42.34	1749027
2024-12-17	42.54	42.75	41.56	41.96	912895
2024-12-18	42.00	42.53	40.26	40.42	1056739
2024-12-19	40.98	41.62	39.81	39.90	1173644
2024-12-20	39.51	40.48	38.80	38.91	1821880
2024-12-23	39.00	39.22	38.25	39.09	1051161
2024-12-24	39.00	40.34	38.35	40.12	544951
2024-12-26	39.99	41.23	39.57	40.70	928175
2024-12-27	40.37	40.66	39.46	39.51	666267
2024-12-30	39.50	40.74	39.10	40.09	1357008
2024-12-31	40.50	41.57	40.25	41.07	1222354
2025-01-02	41.54	43.88	41.37	43.28	1637796
2025-01-03	43.57	44.07	42.68	43.09	1071086
2025-01-06	43.35	43.78	42.12	42.33	1268704
2025-01-07	41.79	42.47	39.86	39.94	1393621
2025-01-08	39.66	39.66	37.70	37.96	1540591
2025-01-10	37.56	37.56	36.25	36.81	2031956
2025-01-13	37.86	38.40	36.77	37.70	2020146
2025-01-14	37.79	38.46	37.32	37.72	2024280
2025-01-15	38.18	38.47	36.81	36.85	1290498
2025-01-16	36.66	37.24	35.50	36.61	1385576
2025-01-17	36.85	36.91	35.28	36.01	2953586
2025-01-21	36.20	37.66	35.71	37.29	2140420
2025-01-22	37.17	37.96	36.63	37.79	2505336
2025-01-23	37.75	40.24	37.68	39.88	1912091
2025-01-24	39.88	40.31	38.78	38.97	1297276
2025-01-27	39.34	40.07	38.68	39.42	1067748
2025-01-28	39.08	39.93	38.78	39.38	833028
2025-01-29	39.41	39.90	38.68	38.87	1062249
2025-01-30	38.89	39.49	38.51	39.08	1202565
2025-01-31	39.08	39.67	38.60	39.57	1149987
2025-02-03	38.46	40.66	38.35	39.82	1496493
2025-02-04	39.85	40.30	39.30	39.54	658797
2025-02-05	39.56	39.79	38.20	39.17	1069776
2025-02-06	39.67	39.91	38.66	39.16	767237
2025-02-07	39.03	39.26	37.81	38.05	1116682
2025-02-10	38.32	39.69	38.30	38.64	1298060
2025-02-11	38.30	42.40	38.20	41.76	3642551
2025-02-12	41.34	44.05	40.70	43.31	3918600
2025-02-13	43.42	54.40	43.42	51.28	10272112
2025-02-14	51.50	52.71	48.67	49.04	3054515
2025-02-18	49.46	51.87	49.38	51.08	1927688
2025-02-19	50.75	50.93	48.11	49.05	1624387
2025-02-20	49.27	49.32	47.72	48.46	930748
2025-02-21	48.96	50.18	47.66	47.72	1380160
2025-02-24	47.51	48.80	46.19	48.73	1266649
2025-02-25	48.71	50.67	48.50	49.81	1934239
2025-02-26	50.00	50.03	46.17	46.24	1716250
2025-02-27	48.74	48.84	45.17	46.89	1839230
2025-02-28	46.57	46.57	44.15	45.35	1460074
2025-03-03	45.15	45.16	44.08	44.57	1086403
2025-03-04	44.00	46.81	43.53	46.63	898657
2025-03-05	46.49	46.76	44.03	44.79	1180388
2025-03-06	44.61	46.70	44.33	46.52	1056275
2025-03-07	46.54	48.81	46.54	47.99	1394803
2025-03-10	47.89	50.46	47.85	48.97	1425016
2025-03-11	48.89	49.34	45.63	46.30	1066480
2025-03-12	45.85	45.89	43.94	43.97	897889
2025-03-13	43.83	44.47	42.83	43.02	1617537
2025-03-14	43.17	43.55	42.67	43.36	672029
2025-03-17	43.75	47.21	43.75	46.91	1161402
2025-03-18	46.50	46.61	45.65	46.52	716581
2025-03-19	46.06	46.53	44.96	45.85	626341
2025-03-20	45.55	46.20	45.17	45.45	515717
2025-03-21	44.84	45.22	44.42	44.72	937485
2025-03-24	44.90	45.32	42.74	43.62	1729389
2025-03-25	43.40	43.90	40.41	40.58	1566005
2025-03-26	40.34	41.47	39.68	40.79	1870723
2025-03-27	40.65	41.39	40.52	41.02	1754934
2025-03-28	41.02	41.08	39.51	39.84	826990
2025-03-31	39.39	41.45	39.28	41.08	1308544
2025-04-01	41.22	41.66	40.18	41.57	862119
2025-04-02	41.01	42.21	40.27	41.87	768629
2025-04-03	41.00	42.00	40.08	41.01	1525432
2025-04-04	40.05	40.41	36.00	36.33	1939819
2025-04-07	35.40	37.00	34.03	35.15	1830935
2025-04-08	36.22	36.25	31.55	32.14	1928365
2025-04-09	31.50	34.08	30.77	33.86	2228497
2025-04-10	33.18	33.84	31.04	32.45	1101947
2025-04-11	32.60	32.65	30.71	31.87	1232881
2025-04-14	32.23	32.32	30.31	31.01	1487493
2025-04-15	30.74	31.10	30.20	30.45	963626
2025-04-16	30.35	31.41	30.33	31.04	1007393
2025-04-17	30.84	31.48	30.42	31.16	805811
2025-04-21	31.08	31.44	30.16	30.88	1237204
2025-04-22	31.15	31.76	30.51	31.59	1031556
2025-04-23	32.15	33.01	32.15	32.74	905169
2025-04-24	32.65	33.26	32.06	33.19	754290
2025-04-25	33.01	33.57	32.37	33.48	764573
2025-04-28	33.48	34.62	33.10	33.71	926476
2025-04-29	33.56	34.00	33.00	33.72	891348
2025-04-30	33.33	34.69	32.26	34.53	876819
2025-05-01	34.36	34.96	33.81	34.60	630376
2025-05-02	35.00	35.90	34.80	35.69	914446
2025-05-05	35.43	36.33	35.27	35.43	1016338
2025-05-06	35.30	35.63	33.81	33.82	970148
2025-05-07	34.00	34.21	33.27	33.30	1129767
2025-05-08	35.20	39.24	34.59	38.60	2808466
2025-05-09	38.59	39.85	37.81	38.27	1745773
2025-05-12	39.61	41.42	39.08	41.05	1543080
2025-05-13	41.49	42.45	41.19	41.45	1048468
2025-05-14	40.93	41.08	39.91	40.27	778323
2025-05-15	40.27	40.80	39.88	40.05	909215
2025-05-16	40.12	40.40	39.39	40.34	1427660
2025-05-19	39.37	41.28	39.26	41.27	752001
2025-05-20	40.76	41.14	40.42	40.79	658286
2025-05-21	40.36	41.27	40.03	41.00	770662
2025-05-22	40.75	42.79	40.50	42.53	763287
2025-05-23	41.26	42.32	40.87	42.25	515837
2025-05-27	42.85	44.63	42.50	44.31	1278565
2025-05-28	44.38	44.43	43.06	43.59	1009241
2025-05-29	43.71	44.28	43.24	43.82	1000666
2025-05-30	43.51	45.39	42.97	45.25	921693
2025-06-02	44.81	46.52	44.40	46.31	1360866
2025-06-03	46.30	46.75	45.51	46.39	835510
2025-06-04	46.58	48.21	46.47	47.09	657043
2025-06-05	46.92	48.11	45.80	47.51	1394002
2025-06-06	47.88	50.38	47.31	49.91	1219210
2025-06-09	50.25	51.06	49.63	50.53	976114
2025-06-10	50.46	50.54	48.03	48.20	1572067
2025-06-11	48.22	55.47	45.76	51.79	6286438
2025-06-12	51.90	52.04	49.50	50.63	1704496
2025-06-13	50.02	51.45	49.75	50.42	1079120
2025-06-16	50.87	51.36	49.72	49.80	1209076
2025-06-17	49.35	50.20	48.42	49.10	1251435
2025-06-18	49.00	50.15	48.17	48.98	1457115

Explore More About PZZA

Coins representing dividend payouts and trends

PZZA Dividend History

Discover Papa John's International'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

PZZA Stock Split History

Discover Papa John's International'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

PZZA Historical Prices

Explore Papa John's International's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics