STLD Historical Prices

Summary

Key Stock Metrics

104.60

(September 11, 2024)

52-Week Low

155.56

(November 6, 2024)

52-Week High

155.56

(November 6, 2024)

All-Time High

125.03

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-11-22	8.75	9.31	8.44	9.31	8376800
1996-11-25	9.06	9.25	8.50	8.94	1623200
1996-11-26	9.06	9.06	8.69	8.81	865800
1996-11-27	9.00	9.00	8.75	8.75	313200
1996-11-29	9.00	9.13	8.75	9.13	187000
1996-12-02	9.13	9.13	8.75	8.81	245200
1996-12-03	9.00	9.00	8.75	9.00	401600
1996-12-04	8.88	9.00	8.63	9.00	149600
1996-12-05	9.13	9.13	8.75	8.88	284000
1996-12-06	8.63	8.94	8.38	8.94	275800
1996-12-09	8.75	9.00	8.75	8.75	443400
1996-12-10	8.75	9.13	8.75	8.81	485600
1996-12-11	9.06	9.06	8.75	9.00	101400
1996-12-12	8.75	9.00	8.75	8.94	199000
1996-12-13	8.75	9.00	8.75	8.94	232600
1996-12-16	8.81	9.13	8.75	8.75	431000
1996-12-17	8.69	9.06	8.69	8.88	348400
1996-12-18	9.13	9.31	8.94	9.31	112000
1996-12-19	9.38	10.50	9.13	9.75	887400
1996-12-20	10.00	10.00	9.63	9.88	339800
1996-12-23	9.88	9.88	9.63	9.81	211400
1996-12-24	9.81	9.81	9.50	9.63	32200
1996-12-26	9.63	9.63	9.38	9.50	83200
1996-12-27	9.50	9.75	9.50	9.56	173000
1996-12-30	9.50	9.69	9.50	9.69	68200
1996-12-31	9.69	9.69	9.38	9.56	38600
1997-01-02	9.56	9.56	9.38	9.50	133600
1997-01-03	9.50	9.88	9.50	9.75	111800
1997-01-06	9.81	10.19	9.69	10.13	148400
1997-01-07	10.13	11.31	10.06	10.88	506800
1997-01-08	11.00	11.00	10.44	10.88	795400
1997-01-09	10.69	11.25	10.69	11.06	389400
1997-01-10	11.25	11.94	11.00	11.88	473000
1997-01-13	11.75	12.06	11.69	11.94	380600
1997-01-14	12.00	12.00	11.63	11.75	126600
1997-01-15	11.75	11.75	11.25	11.38	224000
1997-01-16	11.56	11.56	11.38	11.56	278200
1997-01-17	11.56	11.69	11.44	11.69	41600
1997-01-20	11.75	12.25	11.50	12.19	198000
1997-01-21	12.38	12.69	12.13	12.31	384200
1997-01-22	12.38	12.38	11.25	11.63	254000
1997-01-23	11.38	11.63	10.63	10.81	301600
1997-01-24	10.88	10.88	10.38	10.88	442400
1997-01-27	11.00	11.13	10.81	11.13	96000
1997-01-28	11.13	11.13	10.88	11.13	74600
1997-01-29	10.88	11.13	10.88	11.13	63600
1997-01-30	11.00	11.13	10.81	11.00	25400
1997-01-31	11.13	11.63	10.88	11.63	598200
1997-02-03	11.56	11.63	11.13	11.31	261400
1997-02-04	11.31	11.31	10.88	11.00	76200
1997-02-05	11.06	11.13	10.88	10.94	23800
1997-02-06	11.13	11.50	11.00	11.31	109400
1997-02-07	11.25	11.50	11.25	11.38	168400
1997-02-10	11.38	11.38	10.75	10.88	97600
1997-02-11	11.00	11.00	10.38	10.75	242000
1997-02-12	10.75	11.25	10.63	11.00	85200
1997-02-13	11.00	11.00	10.00	10.06	477800
1997-02-14	10.31	10.31	9.97	9.97	245600
1997-02-18	10.00	10.19	9.88	10.13	288600
1997-02-19	10.13	10.13	9.75	10.00	258400
1997-02-20	10.00	10.00	9.75	9.97	537600
1997-02-21	9.81	10.25	9.81	10.00	165600
1997-02-24	10.25	10.25	9.81	10.00	167400
1997-02-25	9.81	10.06	9.81	10.06	76800
1997-02-26	10.06	10.13	9.81	10.13	315600
1997-02-27	10.13	10.13	10.00	10.13	48800
1997-02-28	10.13	10.13	10.00	10.00	86000
1997-03-03	10.13	10.13	10.00	10.03	51000
1997-03-04	10.13	10.13	9.75	9.88	167600
1997-03-05	10.00	10.13	9.75	9.94	192400
1997-03-06	9.88	10.13	9.75	9.75	142200
1997-03-07	10.00	10.00	9.50	9.69	93600
1997-03-10	9.75	9.88	9.56	9.75	122200
1997-03-11	9.69	9.81	9.38	9.63	310000
1997-03-12	9.63	9.63	9.44	9.63	124200
1997-03-13	9.63	9.63	9.44	9.44	40800
1997-03-14	9.63	9.63	9.44	9.47	145000
1997-03-17	9.63	9.63	9.38	9.38	135400
1997-03-18	9.56	9.56	9.44	9.50	82400
1997-03-19	9.56	9.56	9.19	9.31	167200
1997-03-20	9.31	9.31	9.13	9.31	42400
1997-03-21	9.31	9.31	9.13	9.31	75200
1997-03-24	9.31	9.31	9.00	9.00	191200
1997-03-25	9.06	9.06	8.75	8.81	289400
1997-03-26	8.81	9.00	8.69	8.75	735200
1997-03-27	8.81	8.94	8.81	8.81	161000
1997-03-31	8.94	8.94	8.75	8.75	144800
1997-04-01	8.75	8.94	8.25	8.69	1764000
1997-04-02	8.56	8.69	8.44	8.69	150800
1997-04-03	8.69	8.69	8.44	8.50	53800
1997-04-04	8.44	8.75	8.44	8.75	70800
1997-04-07	8.75	8.88	8.56	8.88	81600
1997-04-08	9.44	10.13	9.13	10.00	206200
1997-04-09	10.00	10.44	9.88	10.13	582200
1997-04-10	10.31	10.31	10.06	10.13	296200
1997-04-11	10.19	10.19	9.69	9.94	107000
1997-04-14	10.00	10.00	9.69	9.83	54800
1997-04-15	9.69	9.88	9.13	9.38	130000
1997-04-16	9.38	9.50	9.13	9.31	56400
1997-04-17	9.31	9.56	8.94	8.94	79600
1997-04-18	9.13	9.31	8.94	9.19	234600
1997-04-21	9.31	9.56	9.13	9.50	60200
1997-04-22	9.56	9.56	9.31	9.38	69400
1997-04-23	9.50	9.56	9.31	9.50	42800
1997-04-24	9.50	9.63	9.38	9.50	81000
1997-04-25	9.50	9.50	9.25	9.44	111200
1997-04-28	9.38	9.50	9.25	9.50	31200
1997-04-29	9.63	9.69	9.38	9.69	66400
1997-04-30	9.50	10.00	9.50	9.75	115800
1997-05-01	10.00	10.13	9.75	9.97	219400
1997-05-02	10.00	10.19	9.88	10.00	155800
1997-05-05	10.38	10.56	10.19	10.50	155400
1997-05-06	10.50	10.81	10.25	10.50	143800
1997-05-07	10.50	10.75	10.44	10.75	227800
1997-05-08	10.63	11.63	10.63	11.31	225600
1997-05-09	11.25	12.00	11.13	11.94	268400
1997-05-12	11.69	12.00	11.50	11.63	81000
1997-05-13	11.69	11.69	11.25	11.25	132000
1997-05-14	11.25	11.50	11.00	11.00	148600
1997-05-15	11.00	11.25	10.31	10.44	151000
1997-05-16	10.44	10.44	9.63	10.13	216200
1997-05-19	10.06	10.31	10.06	10.25	363800
1997-05-20	10.31	10.31	10.19	10.31	212200
1997-05-21	10.31	10.31	10.19	10.31	112400
1997-05-22	10.31	11.06	10.25	11.00	114200
1997-05-23	11.13	11.44	11.00	11.31	132200
1997-05-27	11.50	11.50	11.25	11.31	391400
1997-05-28	11.44	11.44	11.13	11.19	111800
1997-05-29	11.13	11.31	11.13	11.31	76000
1997-05-30	11.00	11.31	11.00	11.25	90200
1997-06-02	11.31	11.31	11.25	11.25	123200
1997-06-03	11.31	11.31	11.25	11.31	54400
1997-06-04	11.25	11.50	11.13	11.44	337200
1997-06-05	11.50	11.56	11.38	11.56	79800
1997-06-06	11.56	11.56	11.44	11.56	100600
1997-06-09	11.56	11.88	11.50	11.69	50800
1997-06-10	11.75	12.00	11.75	11.75	675800
1997-06-11	11.63	12.00	11.63	11.88	52200
1997-06-12	11.63	11.63	11.25	11.50	139600
1997-06-13	11.50	11.63	11.19	11.63	26000
1997-06-16	11.50	11.63	11.31	11.38	84600
1997-06-17	11.25	11.50	10.50	10.88	583400
1997-06-18	10.94	11.06	10.94	11.00	109600
1997-06-19	11.13	11.19	11.06	11.19	180400
1997-06-20	11.19	11.38	11.06	11.38	103800
1997-06-23	11.56	11.56	11.25	11.25	60200
1997-06-24	11.25	12.13	11.25	12.00	175200
1997-06-25	12.00	12.25	11.94	12.13	217600
1997-06-26	12.25	12.25	12.06	12.25	89600
1997-06-27	12.25	12.75	12.13	12.63	224200
1997-06-30	12.75	13.19	11.88	12.50	779400
1997-07-01	12.31	12.69	12.31	12.44	169800
1997-07-02	12.69	13.00	12.38	13.00	219200
1997-07-03	12.75	12.88	12.75	12.81	199000
1997-07-07	12.75	12.88	12.38	12.88	489200
1997-07-08	12.88	13.75	12.75	13.31	619200
1997-07-09	13.44	13.88	13.19	13.88	278400
1997-07-10	13.88	14.38	13.69	13.81	481800
1997-07-11	14.00	14.06	13.81	13.94	453200
1997-07-14	13.69	13.94	13.38	13.44	123400
1997-07-15	13.44	13.44	12.63	12.75	168600
1997-07-16	12.63	13.19	12.63	13.13	323000
1997-07-17	13.19	13.31	13.00	13.19	65800
1997-07-18	13.13	13.13	12.88	12.88	57200
1997-07-21	12.88	13.16	12.88	13.13	115400
1997-07-22	13.00	13.00	12.38	12.88	293800
1997-07-23	12.88	12.88	12.63	12.69	136600
1997-07-24	12.66	12.88	12.66	12.81	62200
1997-07-25	12.75	12.88	12.63	12.81	50000
1997-07-28	12.75	12.88	12.63	12.69	91400
1997-07-29	12.72	12.88	12.63	12.81	101400
1997-07-30	12.63	12.88	12.50	12.88	44600
1997-07-31	12.88	13.25	12.63	13.25	247600
1997-08-01	13.25	13.25	12.50	12.88	178000
1997-08-04	12.88	12.88	11.63	11.88	346600
1997-08-05	11.88	12.50	11.81	12.38	143600
1997-08-06	12.25	12.75	12.25	12.75	109000
1997-08-07	12.75	13.25	12.69	13.25	299000
1997-08-08	13.19	13.25	12.97	13.25	134800
1997-08-11	13.25	13.31	13.00	13.19	285400
1997-08-12	13.19	13.19	12.75	12.84	170600
1997-08-13	12.84	12.94	12.50	12.75	142800
1997-08-14	12.50	12.63	12.44	12.50	7014000
1997-08-15	12.53	12.56	12.50	12.50	1041200
1997-08-18	12.38	12.53	11.75	12.50	800600
1997-08-19	12.50	12.63	12.25	12.50	387200
1997-08-20	12.50	12.78	12.38	12.69	305800
1997-08-21	12.75	12.75	12.44	12.44	375800
1997-08-22	12.31	12.50	12.00	12.19	280000
1997-08-25	12.31	12.50	12.13	12.19	260800
1997-08-26	12.25	12.44	12.19	12.31	386000
1997-08-27	12.31	12.31	12.19	12.19	190400
1997-08-28	12.19	12.50	12.13	12.50	171000
1997-08-29	12.50	12.63	12.19	12.63	302800
1997-09-02	12.50	13.06	12.50	13.06	279000
1997-09-03	13.06	13.50	12.94	13.38	536400
1997-09-04	13.38	14.00	13.38	13.81	450400
1997-09-05	13.81	13.81	13.50	13.50	792800
1997-09-08	13.56	14.19	13.53	13.94	285000
1997-09-09	13.94	14.00	13.59	13.81	472200
1997-09-10	13.88	14.09	13.81	13.94	194000
1997-09-11	13.88	14.06	13.81	13.81	83200
1997-09-12	13.81	14.06	13.81	13.91	338400
1997-09-15	13.94	14.06	13.69	13.75	304000
1997-09-16	13.81	13.94	13.69	13.94	143600
1997-09-17	13.94	13.94	12.88	12.88	361200
1997-09-18	13.06	13.75	12.31	13.69	571800
1997-09-19	13.44	13.69	13.31	13.50	189600
1997-09-22	13.50	13.56	13.25	13.53	284600
1997-09-23	13.50	13.53	13.41	13.44	574400
1997-09-24	13.50	13.56	13.44	13.50	600800
1997-09-25	13.47	13.50	12.88	13.00	589400
1997-09-26	12.94	13.00	12.63	12.81	502600
1997-09-29	12.63	12.75	11.88	12.06	2855000
1997-09-30	12.06	12.19	11.38	11.75	1615600
1997-10-01	11.78	11.81	11.19	11.31	2006800
1997-10-02	11.38	11.38	10.88	10.88	694600
1997-10-03	11.13	11.63	11.00	11.31	1375000
1997-10-06	11.38	11.38	11.00	11.06	1118200
1997-10-07	11.13	11.13	10.31	10.63	1441600
1997-10-08	10.63	11.38	10.50	11.25	1995800
1997-10-09	11.38	11.75	11.19	11.63	534400
1997-10-10	11.63	11.63	11.38	11.56	447800
1997-10-13	11.88	12.06	11.75	12.06	446800
1997-10-14	11.94	12.13	11.88	11.94	475000
1997-10-15	12.00	12.00	11.69	11.69	287800
1997-10-16	11.56	11.81	11.31	11.38	338000
1997-10-17	11.25	11.31	10.63	10.94	555600
1997-10-20	11.13	11.13	10.94	11.00	654800
1997-10-21	11.06	11.31	11.00	11.19	375200
1997-10-22	11.25	11.63	11.06	11.63	827800
1997-10-23	11.38	11.44	11.06	11.19	194000
1997-10-24	11.44	11.50	10.81	10.81	304000
1997-10-27	10.94	10.94	9.81	9.94	1048400
1997-10-28	9.69	11.00	9.50	10.88	1083600
1997-10-29	11.06	11.06	10.50	10.63	540400
1997-10-30	10.56	10.56	10.13	10.53	663400
1997-10-31	10.50	10.88	10.44	10.63	1790000
1997-11-03	10.63	10.81	10.44	10.69	264800
1997-11-04	10.75	10.81	10.44	10.50	223000
1997-11-05	10.63	10.75	10.44	10.63	291000
1997-11-06	10.44	10.75	10.44	10.50	267000
1997-11-07	10.25	10.63	10.25	10.31	386400
1997-11-10	10.75	10.88	10.25	10.53	419600
1997-11-11	10.56	10.56	10.31	10.50	88600
1997-11-12	10.50	10.50	10.00	10.03	52200
1997-11-13	10.06	10.25	9.69	9.94	545800
1997-11-14	9.94	10.00	9.63	9.69	152400
1997-11-17	9.56	9.88	9.56	9.69	693400
1997-11-18	9.88	9.88	9.66	9.69	730600
1997-11-19	9.75	9.81	9.63	9.75	199800
1997-11-20	9.88	9.88	9.66	9.75	506600
1997-11-21	9.84	9.84	9.56	9.66	849000
1997-11-24	9.63	9.88	9.44	9.44	420800
1997-11-25	9.44	9.50	9.06	9.06	209200
1997-11-26	9.06	9.25	9.00	9.09	137000
1997-11-28	9.19	9.44	9.06	9.25	46000
1997-12-01	9.50	9.50	9.13	9.14	458800
1997-12-02	9.25	9.25	8.75	8.81	268600
1997-12-03	9.00	9.00	8.31	8.44	1924800
1997-12-04	8.50	8.88	8.38	8.56	1015600
1997-12-05	8.81	9.44	8.75	9.25	1340200
1997-12-08	9.31	9.66	9.19	9.44	558800
1997-12-09	9.31	9.63	9.31	9.31	168600
1997-12-10	9.50	9.50	8.81	8.88	530800
1997-12-11	9.00	9.00	8.31	8.69	699800
1997-12-12	8.88	8.88	8.44	8.50	174600
1997-12-15	8.56	8.56	8.38	8.50	268800
1997-12-16	8.44	8.56	8.13	8.28	865000
1997-12-17	8.28	8.38	8.19	8.28	627800
1997-12-18	8.31	8.44	8.25	8.28	1044800
1997-12-19	8.25	8.31	8.00	8.00	1710400
1997-12-22	8.00	8.06	7.94	7.94	1082000
1997-12-23	8.03	8.06	8.03	8.03	636400
1997-12-24	8.03	8.06	8.00	8.03	589000
1997-12-26	8.06	8.06	7.88	7.88	109400
1997-12-29	8.00	8.09	7.88	8.03	500200
1997-12-30	7.97	8.13	7.97	8.00	1800800
1997-12-31	8.09	8.09	8.00	8.00	1252600
1998-01-02	8.13	8.38	8.06	8.22	578400
1998-01-05	8.25	8.25	8.00	8.06	850800
1998-01-06	8.06	8.69	8.03	8.56	554600
1998-01-07	8.63	9.44	8.50	9.38	518600
1998-01-08	9.38	9.50	9.13	9.19	238400
1998-01-09	9.25	9.31	8.69	8.72	212400
1998-01-12	8.63	8.88	8.38	8.69	173600
1998-01-13	8.78	8.97	8.78	8.88	256800
1998-01-14	8.88	8.88	8.69	8.88	147200
1998-01-15	8.88	9.25	8.81	9.13	247200
1998-01-16	9.25	9.69	9.06	9.13	362600
1998-01-20	9.25	9.38	9.00	9.38	123400
1998-01-21	9.38	9.50	9.13	9.50	182600
1998-01-22	9.50	9.50	9.25	9.47	188000
1998-01-23	9.50	9.50	9.19	9.19	327000
1998-01-26	9.13	9.31	8.88	9.06	423800
1998-01-27	9.06	9.06	8.88	8.88	294200
1998-01-28	8.94	9.88	8.94	9.69	768400
1998-01-29	9.81	10.25	9.75	10.19	426000
1998-01-30	10.06	10.25	9.94	10.00	338200
1998-02-02	10.06	10.06	9.81	9.84	265600
1998-02-03	9.84	9.97	9.72	9.72	186600
1998-02-04	9.75	9.75	9.53	9.56	209000
1998-02-05	9.75	9.88	9.63	9.72	748000
1998-02-06	9.72	9.88	9.63	9.81	152400
1998-02-09	9.75	9.88	9.63	9.69	182400
1998-02-10	9.88	9.94	9.69	9.84	284400
1998-02-11	9.88	9.94	9.75	9.91	117000
1998-02-12	9.78	9.88	9.50	9.50	347400
1998-02-13	9.63	9.63	9.50	9.63	497800
1998-02-17	9.56	9.63	9.25	9.25	629400
1998-02-18	9.44	9.50	9.25	9.41	150600
1998-02-19	9.50	9.50	9.38	9.38	211800
1998-02-20	9.50	9.50	9.41	9.41	113000
1998-02-23	9.38	9.50	9.38	9.41	314200
1998-02-24	9.38	9.50	9.38	9.41	59800
1998-02-25	9.50	9.50	9.25	9.31	341600
1998-02-26	9.31	9.38	9.28	9.34	98400
1998-02-27	9.31	9.56	9.31	9.50	348600
1998-03-02	9.53	9.56	9.41	9.41	197400
1998-03-03	9.44	9.53	9.41	9.53	325200
1998-03-04	9.53	9.53	9.41	9.50	145400
1998-03-05	9.50	9.53	9.44	9.50	242600
1998-03-06	9.53	9.63	9.44	9.56	156600
1998-03-09	9.50	9.50	9.16	9.16	262000
1998-03-10	9.31	9.31	8.94	9.00	271000
1998-03-11	9.03	9.03	8.94	9.03	366200
1998-03-12	9.00	9.09	8.94	9.03	172800
1998-03-13	9.06	9.06	8.94	9.03	673800
1998-03-16	9.03	9.13	9.00	9.06	146600
1998-03-17	9.06	9.50	9.00	9.47	1386400
1998-03-18	9.38	9.66	9.25	9.59	1477600
1998-03-19	9.69	10.44	9.63	10.13	1689800
1998-03-20	10.13	10.13	9.94	9.94	822800
1998-03-23	10.00	10.03	9.72	9.78	402600
1998-03-24	9.75	10.38	9.75	10.25	185600
1998-03-25	10.25	10.75	10.19	10.56	692200
1998-03-26	10.50	10.75	10.38	10.56	275200
1998-03-27	10.50	10.72	10.50	10.69	369000
1998-03-30	10.69	10.91	10.50	10.63	290800
1998-03-31	10.63	10.81	10.11	10.63	825000
1998-04-01	10.59	11.19	10.59	10.94	321400
1998-04-02	11.00	11.19	10.94	11.19	786800
1998-04-03	11.19	11.38	11.06	11.38	182600
1998-04-06	11.38	11.41	11.25	11.34	193800
1998-04-07	11.25	11.50	10.69	10.75	499600
1998-04-08	10.69	11.00	10.69	10.94	107800
1998-04-09	10.94	11.00	10.47	10.47	351800
1998-04-13	10.69	11.06	10.44	11.06	372800
1998-04-14	11.13	11.69	11.06	11.25	862000
1998-04-15	11.50	11.88	11.13	11.69	872000
1998-04-16	11.50	11.81	11.38	11.41	431200
1998-04-17	11.41	11.41	10.94	11.25	360800
1998-04-20	11.25	11.63	11.25	11.56	864600
1998-04-21	11.50	11.63	11.44	11.50	323400
1998-04-22	11.50	11.63	11.44	11.50	340800
1998-04-23	11.50	11.56	11.38	11.45	582600
1998-04-24	11.47	11.47	11.25	11.28	682600
1998-04-27	11.25	11.38	11.13	11.22	292600
1998-04-28	11.13	11.31	11.13	11.31	417600
1998-04-29	11.31	11.38	11.19	11.38	56000
1998-04-30	11.44	11.50	11.25	11.44	78200
1998-05-01	11.50	11.50	11.25	11.31	272200
1998-05-04	11.28	11.44	11.28	11.38	611000
1998-05-05	11.38	11.50	11.25	11.38	127000
1998-05-06	11.25	11.50	11.25	11.31	193800
1998-05-07	11.31	11.50	11.25	11.31	166600
1998-05-08	11.31	11.44	11.25	11.44	335200
1998-05-11	11.44	11.50	11.31	11.44	310800
1998-05-12	11.31	11.44	10.88	11.06	227200
1998-05-13	11.06	11.06	10.88	11.00	168200
1998-05-14	10.88	11.00	10.81	10.94	238800
1998-05-15	11.00	11.00	10.75	10.88	52800
1998-05-18	10.75	10.94	10.13	10.16	357200
1998-05-19	10.22	10.44	10.13	10.44	235200
1998-05-20	10.44	10.50	10.31	10.38	39800
1998-05-21	10.50	10.50	10.34	10.44	241600
1998-05-22	10.50	10.69	10.38	10.56	155800
1998-05-26	10.69	11.00	10.38	10.38	126200
1998-05-27	10.31	10.38	9.63	9.75	561400
1998-05-28	9.75	10.00	9.63	10.00	471200
1998-05-29	9.94	10.06	9.69	9.69	122400
1998-06-01	9.88	9.88	9.63	9.63	101600
1998-06-02	9.75	9.88	9.63	9.63	180200
1998-06-03	9.69	9.69	9.44	9.50	690400
1998-06-04	9.53	9.53	9.25	9.38	351400
1998-06-05	9.38	9.38	8.88	9.25	678000
1998-06-08	9.31	9.31	9.16	9.28	279200
1998-06-09	9.28	9.28	9.00	9.00	220600
1998-06-10	9.06	9.13	8.75	8.88	316400
1998-06-11	8.88	8.94	8.13	8.13	421800
1998-06-12	8.00	8.00	7.44	7.88	5200800
1998-06-15	7.88	8.13	7.78	8.06	865800
1998-06-16	7.94	8.34	7.94	8.23	1137400
1998-06-17	8.25	8.75	8.25	8.50	393800
1998-06-18	8.56	8.69	8.38	8.44	1045200
1998-06-19	8.44	8.50	8.38	8.47	790000
1998-06-22	8.50	8.50	8.22	8.25	266400
1998-06-23	8.22	8.31	8.19	8.22	241200
1998-06-24	8.22	8.22	7.75	7.75	850200
1998-06-25	7.88	7.88	6.94	7.25	962800
1998-06-26	7.00	7.31	6.81	7.19	1232200
1998-06-29	7.13	7.19	6.81	6.88	774800
1998-06-30	6.94	7.06	6.94	6.94	664000
1998-07-01	7.06	7.19	7.00	7.13	1615400
1998-07-02	7.13	7.13	7.00	7.06	673200
1998-07-06	7.06	7.19	6.94	7.00	363600
1998-07-07	7.00	7.00	6.91	6.94	329400
1998-07-08	7.00	7.00	6.91	7.00	382200
1998-07-09	7.00	7.44	6.94	7.38	668200
1998-07-10	7.38	7.44	7.19	7.31	456400
1998-07-13	7.31	7.34	7.16	7.25	315200
1998-07-14	7.25	7.25	7.03	7.16	298400
1998-07-15	7.31	7.31	7.13	7.13	224800
1998-07-16	7.31	7.38	7.19	7.38	1526000
1998-07-17	7.38	7.44	7.25	7.31	268800
1998-07-20	7.31	7.63	7.31	7.56	431400
1998-07-21	7.59	7.63	7.50	7.50	314800
1998-07-22	7.50	7.59	7.44	7.47	574400
1998-07-23	7.44	7.50	7.25	7.28	262600
1998-07-24	7.38	7.38	6.88	6.94	374200
1998-07-27	7.00	7.09	6.50	7.06	479800
1998-07-28	7.00	7.28	7.00	7.19	256800
1998-07-29	7.38	7.41	7.19	7.28	248400
1998-07-30	7.44	7.63	7.28	7.56	326600
1998-07-31	7.72	7.72	7.22	7.25	299200
1998-08-03	7.31	7.31	7.06	7.06	112000
1998-08-04	7.25	7.25	6.78	6.78	163000
1998-08-05	6.75	6.97	6.75	6.84	226200
1998-08-06	6.81	6.97	6.81	6.91	273000
1998-08-07	6.91	6.97	6.88	6.88	243200
1998-08-10	6.91	6.97	6.84	6.88	123600
1998-08-11	6.84	6.88	6.44	6.50	252600
1998-08-12	6.69	6.75	6.44	6.59	252600
1998-08-13	6.63	6.66	6.31	6.34	464800
1998-08-14	6.31	6.56	6.31	6.53	2158800
1998-08-17	6.44	6.56	6.44	6.44	330400
1998-08-18	6.50	6.56	6.38	6.44	2631200
1998-08-19	6.50	6.75	6.38	6.56	521000
1998-08-20	6.75	6.75	6.38	6.50	401000
1998-08-21	6.47	6.53	6.25	6.34	223000
1998-08-24	6.31	6.63	6.31	6.50	128800
1998-08-25	6.63	7.09	6.56	6.56	458800
1998-08-26	6.72	6.72	6.34	6.41	166600
1998-08-27	6.38	6.44	5.78	5.88	245000
1998-08-28	5.94	6.19	5.75	5.97	299000
1998-08-31	5.81	5.84	5.25	5.56	567800
1998-09-01	5.50	5.81	5.44	5.69	872800
1998-09-02	5.81	6.38	5.56	6.16	353400
1998-09-03	6.00	6.00	5.63	5.63	491200
1998-09-04	5.81	5.88	5.63	5.88	283200
1998-09-08	6.00	6.19	5.75	6.03	213600
1998-09-09	5.81	6.13	5.56	5.56	81400
1998-09-10	5.50	5.75	5.44	5.50	300400
1998-09-11	5.75	6.13	5.56	6.13	261800
1998-09-14	6.19	6.25	5.94	6.25	200000
1998-09-15	6.16	6.22	6.13	6.16	82800
1998-09-16	6.16	6.22	6.13	6.13	73800
1998-09-17	6.16	6.16	5.88	5.94	65600
1998-09-18	6.13	6.13	5.94	6.00	110400
1998-09-21	5.78	5.84	5.78	5.84	63400
1998-09-22	5.88	6.00	5.88	5.97	120000
1998-09-23	6.03	6.13	5.88	6.13	65800
1998-09-24	6.03	6.50	6.03	6.38	130000
1998-09-25	6.25	6.66	6.22	6.50	257000
1998-09-28	6.75	7.00	6.63	6.75	278600
1998-09-29	6.88	6.88	6.50	6.50	83600
1998-09-30	6.38	6.63	6.38	6.50	87000
1998-10-01	6.25	6.25	5.75	5.78	141000
1998-10-02	5.75	5.88	5.38	5.81	310000
1998-10-05	5.81	5.81	5.50	5.69	72000
1998-10-06	5.66	5.75	5.00	5.19	153800
1998-10-07	5.38	5.38	4.69	5.06	486000
1998-10-08	4.88	5.25	4.88	5.25	591800
1998-10-09	5.31	5.50	5.13	5.50	126400
1998-10-12	5.50	6.00	5.31	5.81	200800
1998-10-13	6.00	6.00	5.75	5.94	487400
1998-10-14	5.69	6.00	5.44	5.44	560400
1998-10-15	5.25	5.88	5.25	5.63	588400
1998-10-16	5.63	6.13	5.63	6.13	265600
1998-10-19	6.13	6.63	5.88	6.44	322800
1998-10-20	6.44	7.00	6.44	7.00	408000
1998-10-21	7.00	7.00	6.88	7.00	343400
1998-10-22	6.94	6.97	6.81	6.88	188600
1998-10-23	6.75	6.84	6.50	6.69	321400
1998-10-26	6.50	6.75	6.50	6.75	101600
1998-10-27	6.81	6.81	6.56	6.78	248200
1998-10-28	6.69	6.81	6.50	6.81	156000
1998-10-29	6.69	6.88	6.63	6.69	105000
1998-10-30	6.81	6.88	6.75	6.81	104200
1998-11-02	6.88	7.00	6.72	7.00	190600
1998-11-03	7.00	7.69	6.94	7.38	319000
1998-11-04	7.38	7.63	6.94	6.94	840000
1998-11-05	6.94	7.19	6.94	7.19	671800
1998-11-06	7.00	7.06	6.50	7.06	127800
1998-11-09	6.81	7.06	6.81	6.94	181400
1998-11-10	6.94	6.94	6.38	6.38	402600
1998-11-11	6.56	6.56	6.38	6.38	79600
1998-11-12	6.56	6.56	6.38	6.44	154600
1998-11-13	6.50	6.50	6.38	6.50	90600
1998-11-16	6.50	6.50	6.38	6.47	161800
1998-11-17	6.50	6.50	6.41	6.47	172600
1998-11-18	6.44	6.56	6.44	6.50	74400
1998-11-19	6.44	6.75	6.44	6.69	109600
1998-11-20	6.63	6.78	6.63	6.75	132800
1998-11-23	6.81	7.13	6.63	7.00	237200
1998-11-24	6.88	7.06	6.88	7.03	181200
1998-11-25	6.88	7.03	6.81	6.88	319400
1998-11-27	6.84	6.94	6.84	6.91	158600
1998-11-30	6.75	6.94	6.63	6.81	236000
1998-12-01	6.66	6.88	6.59	6.63	260000
1998-12-02	6.81	6.81	6.25	6.25	117600
1998-12-03	6.25	6.38	6.13	6.13	67200
1998-12-04	6.19	6.31	5.94	6.03	160600
1998-12-07	6.19	6.38	6.00	6.22	194400
1998-12-08	6.31	6.44	5.94	5.97	527400
1998-12-09	6.19	6.25	5.69	5.75	205000
1998-12-10	5.88	6.03	5.25	5.28	345400
1998-12-11	5.38	5.53	5.38	5.47	312400
1998-12-14	5.50	5.50	5.25	5.28	182800
1998-12-15	5.53	5.53	5.25	5.31	190800
1998-12-16	5.47	5.50	5.25	5.31	413000
1998-12-17	5.28	5.56	5.28	5.53	149200
1998-12-18	5.59	5.75	5.59	5.75	149200
1998-12-21	5.66	5.84	5.66	5.81	221800
1998-12-22	5.75	5.94	5.75	5.88	158600
1998-12-23	5.88	6.25	5.88	6.00	362600
1998-12-24	5.94	6.13	5.94	6.00	86200
1998-12-28	6.00	6.13	5.72	6.00	1084800
1998-12-29	5.94	6.22	5.94	5.94	282600
1998-12-30	5.94	6.00	5.31	5.50	412800
1998-12-31	5.44	6.06	5.41	5.88	596800
1999-01-04	5.88	6.38	5.88	6.31	195200
1999-01-05	6.25	6.63	6.13	6.63	267200
1999-01-06	6.75	7.25	6.75	7.03	489400
1999-01-07	7.00	7.13	6.69	6.69	211000
1999-01-08	6.69	7.00	6.69	6.97	203600
1999-01-11	7.00	7.38	6.88	7.25	408200
1999-01-12	7.25	7.44	7.13	7.13	528800
1999-01-13	6.88	7.13	6.75	6.91	194600
1999-01-14	7.00	7.00	6.75	6.81	550800
1999-01-15	6.75	6.97	6.75	6.91	417800
1999-01-19	6.94	6.94	6.75	6.84	71000
1999-01-20	6.81	6.88	6.63	6.63	103000
1999-01-21	6.63	6.63	6.38	6.41	109200
1999-01-22	6.41	6.63	6.41	6.56	149800
1999-01-25	6.63	6.63	6.50	6.50	170400
1999-01-26	6.50	6.88	6.50	6.88	195800
1999-01-27	6.75	6.94	6.69	6.88	168200
1999-01-28	6.94	8.25	6.94	7.50	921000
1999-01-29	7.56	8.50	7.44	8.31	635000
1999-02-01	8.50	8.56	8.25	8.34	400200
1999-02-02	8.38	8.38	7.75	7.94	228000
1999-02-03	7.78	8.06	7.66	8.06	421000
1999-02-04	8.06	8.06	7.88	7.97	424800
1999-02-05	8.06	8.13	7.88	8.00	219600
1999-02-08	8.00	8.31	7.97	8.31	237200
1999-02-09	8.06	8.25	8.06	8.13	267600
1999-02-10	8.00	8.13	8.00	8.00	601800
1999-02-11	8.00	8.03	7.94	7.97	269800
1999-02-12	7.94	8.00	7.88	8.00	375400
1999-02-16	8.06	8.50	8.03	8.06	408400
1999-02-17	8.25	8.25	7.94	7.94	171200
1999-02-18	8.00	8.00	7.81	7.94	620000
1999-02-19	8.00	8.00	7.81	7.84	292400
1999-02-22	7.94	7.94	7.88	7.88	67400
1999-02-23	7.88	8.13	7.88	8.06	271200
1999-02-24	8.16	8.16	7.88	7.88	132600
1999-02-25	7.88	7.94	7.78	7.81	135600
1999-02-26	7.84	7.94	7.75	7.88	249800
1999-03-01	7.88	7.94	7.56	7.58	102600
1999-03-02	7.56	7.59	7.50	7.50	56800
1999-03-03	7.50	7.50	7.44	7.47	31800
1999-03-04	7.38	7.44	7.25	7.38	80600
1999-03-05	7.38	7.63	7.38	7.63	351200
1999-03-08	7.63	7.75	7.50	7.66	112400
1999-03-09	7.75	7.75	7.56	7.69	52200
1999-03-10	7.69	7.69	7.38	7.38	63800
1999-03-11	7.38	7.56	7.38	7.38	131200
1999-03-12	7.38	7.56	7.38	7.56	78600
1999-03-15	7.56	7.56	7.38	7.38	116400
1999-03-16	7.38	7.50	7.25	7.44	831200
1999-03-17	7.38	7.50	7.38	7.38	199400
1999-03-18	7.38	7.50	7.31	7.31	179800
1999-03-19	7.31	7.50	7.31	7.50	274800
1999-03-22	7.41	7.50	7.38	7.42	121400
1999-03-23	7.38	7.59	7.38	7.44	618600
1999-03-24	7.44	7.44	7.38	7.39	136400
1999-03-25	7.38	7.97	7.38	7.97	241000
1999-03-26	7.97	8.56	7.81	8.00	695800
1999-03-29	8.19	8.25	8.00	8.22	161000
1999-03-30	8.16	8.31	8.06	8.13	277200
1999-03-31	8.19	8.31	8.13	8.28	272800
1999-04-01	8.31	8.56	8.28	8.44	339800
1999-04-05	8.44	8.63	8.03	8.03	186600
1999-04-06	8.00	8.13	8.00	8.00	289600
1999-04-07	8.00	8.03	8.00	8.00	160800
1999-04-08	8.00	8.13	7.91	8.00	1082600
1999-04-09	8.13	8.38	8.00	8.38	43000
1999-04-12	8.16	8.63	8.16	8.56	173800
1999-04-13	8.56	8.88	8.50	8.69	169600
1999-04-14	8.53	8.88	8.50	8.75	444600
1999-04-15	8.63	9.94	8.63	9.88	1212800
1999-04-16	9.84	10.13	9.81	9.97	700200
1999-04-19	10.00	10.63	9.94	10.41	1618000
1999-04-20	10.44	10.44	9.69	9.69	1145400
1999-04-21	9.81	9.94	9.31	9.38	132200
1999-04-22	9.56	9.56	8.56	8.72	268000
1999-04-23	8.78	8.81	8.44	8.69	288000
1999-04-26	8.75	8.75	8.25	8.50	278200
1999-04-27	8.56	8.56	8.38	8.56	379000
1999-04-28	8.56	9.06	8.50	8.94	207600
1999-04-29	8.88	9.00	8.56	8.69	538000
1999-04-30	8.63	8.72	8.31	8.44	470400
1999-05-03	8.53	8.53	8.03	8.03	218400
1999-05-04	8.06	8.06	7.56	7.63	1014000
1999-05-05	7.75	8.06	7.69	7.78	1087800
1999-05-06	7.94	8.50	7.84	8.47	804000
1999-05-07	8.50	8.50	8.25	8.50	193000
1999-05-10	8.44	9.03	8.44	8.84	341200
1999-05-11	8.81	9.13	8.81	9.06	308200
1999-05-12	9.06	9.06	8.75	8.97	166200
1999-05-13	9.00	9.25	9.00	9.13	117800
1999-05-14	9.13	9.13	8.63	8.75	952600
1999-05-17	8.75	8.75	8.44	8.59	92600
1999-05-18	8.69	8.69	7.75	8.19	276600
1999-05-19	8.25	8.75	8.13	8.66	184200
1999-05-20	8.69	8.81	8.44	8.81	64200
1999-05-21	8.75	8.91	8.69	8.72	90200
1999-05-24	8.69	8.81	8.38	8.44	57600
1999-05-25	8.38	8.53	8.28	8.50	109600
1999-05-26	8.50	8.56	8.41	8.44	72600
1999-05-27	8.41	8.50	8.00	8.13	286800
1999-05-28	8.25	8.56	8.19	8.53	50200
1999-06-01	8.56	8.63	8.31	8.63	701000
1999-06-02	8.56	8.63	8.44	8.63	71400
1999-06-03	8.69	8.94	8.56	8.63	196200
1999-06-04	8.63	8.78	8.31	8.63	128200
1999-06-07	8.63	8.63	8.50	8.59	79000
1999-06-08	8.53	8.63	8.31	8.31	102000
1999-06-09	8.31	8.44	8.19	8.25	92600
1999-06-10	8.22	8.22	8.13	8.16	92200
1999-06-11	8.22	8.22	8.13	8.16	186000
1999-06-14	8.19	8.22	7.69	7.84	425600
1999-06-15	8.00	8.28	7.81	7.88	95600
1999-06-16	8.00	8.09	7.91	7.94	97400
1999-06-17	7.88	7.97	7.63	7.66	186200
1999-06-18	7.88	7.88	7.69	7.81	104600
1999-06-21	7.84	7.94	7.75	7.75	25200
1999-06-22	7.94	7.94	7.63	7.66	129000
1999-06-23	7.63	7.75	7.53	7.53	111600
1999-06-24	7.63	7.63	7.44	7.47	727400
1999-06-25	7.50	7.72	7.50	7.56	191600
1999-06-28	7.53	7.63	7.44	7.50	164600
1999-06-29	7.47	7.63	7.38	7.50	229800
1999-06-30	7.50	7.88	7.38	7.73	647000
1999-07-01	7.69	7.88	7.44	7.75	806000
1999-07-02	7.75	7.88	7.56	7.81	234600
1999-07-06	7.78	7.94	7.78	7.81	293600
1999-07-07	7.88	7.88	7.69	7.75	1273600
1999-07-08	7.75	7.88	7.66	7.84	172800
1999-07-09	7.81	8.00	7.81	7.94	504400
1999-07-12	7.94	8.13	7.94	8.06	885000
1999-07-13	8.13	8.44	8.09	8.28	1079000
1999-07-14	8.28	8.56	8.25	8.25	1087600
1999-07-15	8.31	8.53	8.16	8.50	320600
1999-07-16	8.44	8.53	8.19	8.50	307400
1999-07-19	8.53	8.63	8.47	8.63	676600
1999-07-20	8.50	8.63	8.50	8.59	245800
1999-07-21	8.53	9.00	8.50	8.97	540800
1999-07-22	8.94	9.03	8.88	8.94	284000
1999-07-23	8.94	8.94	8.75	8.75	328800
1999-07-26	8.66	8.81	8.63	8.66	317400
1999-07-27	8.63	8.72	8.63	8.72	545200
1999-07-28	8.72	8.94	8.72	8.81	209400
1999-07-29	8.72	8.72	8.56	8.56	154800
1999-07-30	8.63	8.88	8.56	8.88	154000
1999-08-02	8.88	8.97	8.75	8.88	269000
1999-08-03	8.88	9.00	8.81	8.91	209800
1999-08-04	8.84	8.94	8.75	8.94	263200
1999-08-05	8.88	8.94	8.78	8.84	247400
1999-08-06	8.75	8.97	8.75	8.97	307400
1999-08-09	8.97	9.00	8.81	8.81	422200
1999-08-10	8.88	8.88	8.69	8.81	126800
1999-08-11	8.75	9.03	8.75	9.03	340400
1999-08-12	9.00	9.13	8.88	9.00	194400
1999-08-13	9.13	9.13	8.81	8.81	115800
1999-08-16	8.81	8.84	8.38	8.63	408800
1999-08-17	8.63	8.69	8.56	8.66	197400
1999-08-18	8.63	8.69	8.47	8.56	427600
1999-08-19	8.50	8.56	8.44	8.50	161600
1999-08-20	8.56	8.75	8.50	8.66	320000
1999-08-23	8.63	8.69	8.44	8.66	181400
1999-08-24	8.66	8.91	8.50	8.91	687800
1999-08-25	8.91	8.94	8.81	8.88	622000
1999-08-26	8.88	8.94	8.81	8.84	411800
1999-08-27	8.81	8.97	8.81	8.94	186200
1999-08-30	8.88	8.97	8.78	8.88	228800
1999-08-31	8.86	9.00	8.81	9.00	278000
1999-09-01	8.88	9.06	8.78	8.84	249600
1999-09-02	8.66	8.88	8.63	8.81	150400
1999-09-03	8.94	9.06	8.91	8.97	168400
1999-09-07	8.94	9.00	8.84	8.97	183400
1999-09-08	8.91	8.94	8.81	8.91	108200
1999-09-09	8.84	8.94	8.84	8.94	60800
1999-09-10	8.88	8.91	8.75	8.88	104200
1999-09-13	8.86	8.94	8.69	8.81	68400
1999-09-14	8.75	8.81	8.50	8.56	192000
1999-09-15	8.50	8.63	8.50	8.63	94600
1999-09-16	8.61	8.69	8.44	8.50	172200
1999-09-17	8.53	8.56	8.28	8.44	227600
1999-09-20	8.50	8.56	8.13	8.16	127400
1999-09-21	8.22	8.25	8.00	8.06	159400
1999-09-22	8.00	8.13	7.75	7.75	230000
1999-09-23	7.69	7.84	7.56	7.59	199800
1999-09-24	7.56	7.63	7.50	7.63	254600
1999-09-27	7.56	7.69	7.44	7.56	316000
1999-09-28	7.59	7.59	7.38	7.47	272600
1999-09-29	7.38	7.50	7.38	7.41	187600
1999-09-30	7.50	7.84	7.44	7.84	257400
1999-10-01	7.73	8.25	7.72	8.00	308600
1999-10-04	8.06	8.25	8.00	8.19	356800
1999-10-05	8.22	8.25	8.06	8.25	120000
1999-10-06	8.28	8.31	8.16	8.28	101000
1999-10-07	8.25	8.25	7.97	8.06	286400
1999-10-08	7.94	8.06	7.75	8.06	215800
1999-10-11	8.00	8.13	7.81	7.88	127200
1999-10-12	7.84	7.84	7.56	7.72	505800
1999-10-13	7.56	7.88	7.50	7.88	364000
1999-10-14	7.72	7.81	7.56	7.69	214000
1999-10-15	7.38	7.50	7.38	7.44	558600
1999-10-18	7.50	7.50	7.31	7.44	1049000
1999-10-19	7.41	7.41	7.09	7.25	264400
1999-10-20	7.31	7.31	6.88	7.00	251400
1999-10-21	6.97	6.97	6.66	6.66	174800
1999-10-22	6.63	7.06	6.22	6.84	631600
1999-10-25	7.00	7.34	6.88	7.28	184400
1999-10-26	7.38	7.41	7.06	7.13	74200
1999-10-27	7.06	7.13	6.75	6.88	144800
1999-10-28	6.88	7.09	6.75	6.84	896200
1999-10-29	6.88	6.97	6.75	6.84	210200
1999-11-01	6.81	6.84	6.47	6.59	156200
1999-11-02	6.59	6.81	6.59	6.78	360200
1999-11-03	6.88	7.25	6.88	7.13	232800
1999-11-04	7.13	7.19	7.03	7.19	369600
1999-11-05	7.31	7.31	6.88	6.97	190800
1999-11-08	6.97	7.00	6.63	6.75	132600
1999-11-09	6.73	6.81	6.66	6.69	270600
1999-11-10	6.75	6.75	6.63	6.66	407000
1999-11-11	6.66	6.75	6.66	6.75	124600
1999-11-12	6.72	6.75	6.63	6.63	73000
1999-11-15	6.63	6.88	6.63	6.72	428000
1999-11-16	6.66	6.88	6.66	6.81	115000
1999-11-17	6.81	6.88	6.75	6.75	532000
1999-11-18	6.72	6.88	6.72	6.88	484800
1999-11-19	6.88	7.06	6.88	6.94	266600
1999-11-22	6.88	7.00	6.78	6.81	346600
1999-11-23	6.94	7.13	6.81	7.13	230600
1999-11-24	7.03	7.44	6.97	7.34	196600
1999-11-26	7.31	7.44	7.16	7.16	45800
1999-11-29	7.16	7.22	6.97	7.00	221400
1999-11-30	6.97	7.13	6.78	6.88	275600
1999-12-01	7.00	7.00	6.81	7.00	288200
1999-12-02	7.06	7.16	6.78	7.16	256000
1999-12-03	7.31	7.84	7.28	7.84	223600
1999-12-06	8.44	9.00	8.31	8.84	1549000
1999-12-07	8.84	8.88	8.41	8.50	522200
1999-12-08	8.53	8.56	8.06	8.25	258800
1999-12-09	8.38	8.44	8.00	8.25	269000
1999-12-10	8.25	8.44	8.00	8.13	402200
1999-12-13	8.13	8.13	7.91	8.06	279400
1999-12-14	8.19	8.31	8.13	8.28	226200
1999-12-15	8.25	8.34	7.94	7.94	326800
1999-12-16	8.06	8.06	7.69	8.03	289000
1999-12-17	8.09	8.22	7.94	8.16	661000
1999-12-20	8.25	8.38	8.06	8.19	522600
1999-12-21	8.19	8.28	8.13	8.17	1036600
1999-12-22	8.16	8.25	7.88	7.94	128800
1999-12-23	8.02	8.09	7.81	7.84	200600
1999-12-27	7.84	8.19	7.84	7.97	393400
1999-12-28	8.03	8.09	7.84	8.09	130400
1999-12-29	8.22	8.38	8.00	8.06	274200
1999-12-30	8.13	8.19	8.03	8.13	127400
1999-12-31	8.06	8.16	7.88	7.97	192200
2000-01-03	8.03	8.06	7.94	7.97	133200
2000-01-04	7.88	7.94	7.38	7.53	535200
2000-01-05	7.59	8.16	7.53	8.09	453200
2000-01-06	8.06	8.22	8.06	8.19	521000
2000-01-07	8.22	8.47	8.19	8.47	820200
2000-01-10	8.53	8.78	8.47	8.75	455200
2000-01-11	8.69	8.78	8.38	8.38	131600
2000-01-12	9.25	9.50	8.78	8.81	2032600
2000-01-13	8.75	8.97	8.34	8.91	3565800
2000-01-14	8.75	9.03	8.75	8.94	917800
2000-01-18	9.00	9.09	8.88	8.97	630000
2000-01-19	9.00	9.00	8.63	8.64	721800
2000-01-20	8.75	8.88	8.59	8.72	369200
2000-01-21	8.72	8.75	8.56	8.72	356600
2000-01-24	8.56	8.81	8.47	8.50	294600
2000-01-25	8.44	8.53	8.00	8.09	322800
2000-01-26	8.09	8.50	8.03	8.31	362000
2000-01-27	8.28	8.50	8.19	8.25	176400
2000-01-28	8.25	8.31	8.00	8.22	220000
2000-01-31	8.13	8.16	7.75	7.78	426000
2000-02-01	7.84	8.66	7.78	8.59	330200
2000-02-02	8.63	8.72	8.47	8.69	494400
2000-02-03	8.50	8.63	8.19	8.31	239600
2000-02-04	8.31	8.38	8.13	8.31	143400
2000-02-07	8.13	8.47	8.06	8.44	455800
2000-02-08	8.44	8.44	8.00	8.22	257400
2000-02-09	8.19	8.22	8.06	8.09	345800
2000-02-10	8.16	8.25	8.06	8.25	244800
2000-02-11	8.19	8.31	7.63	7.78	231400
2000-02-14	7.81	7.88	7.44	7.53	778600
2000-02-15	7.47	8.00	7.47	7.81	592200
2000-02-16	7.88	8.56	7.75	8.38	1144600
2000-02-17	8.30	8.69	8.28	8.44	766000
2000-02-18	8.50	8.50	8.13	8.22	313000
2000-02-22	8.25	8.31	8.00	8.28	222400
2000-02-23	8.19	8.38	8.19	8.31	472000
2000-02-24	8.25	8.38	8.19	8.22	440200
2000-02-25	8.19	8.22	7.97	8.03	247800
2000-02-28	8.00	8.03	7.88	7.94	159200
2000-02-29	7.94	7.97	7.59	7.69	602200
2000-03-01	7.69	7.81	7.69	7.81	261200
2000-03-02	7.69	7.84	7.63	7.78	103600
2000-03-03	7.75	7.78	7.63	7.72	412600
2000-03-06	7.63	7.69	6.94	7.06	542000
2000-03-07	7.13	7.13	6.56	6.69	724600
2000-03-08	6.72	7.00	6.69	6.75	576400
2000-03-09	6.97	6.97	6.47	6.63	1498600
2000-03-10	6.59	6.72	6.50	6.53	244600
2000-03-13	6.56	6.69	6.31	6.38	194600
2000-03-14	6.38	6.44	5.72	6.03	468000
2000-03-15	6.19	6.22	5.56	5.84	1371800
2000-03-16	5.88	7.00	5.88	6.88	1183200
2000-03-17	6.69	6.94	6.38	6.50	578800
2000-03-20	6.69	6.75	6.53	6.56	545400
2000-03-21	6.56	6.78	6.56	6.78	102000
2000-03-22	6.75	7.09	6.69	7.00	452600
2000-03-23	6.86	7.06	6.72	6.88	94200
2000-03-24	6.88	6.94	6.69	6.69	103800
2000-03-27	6.88	6.91	6.44	6.44	131600
2000-03-28	6.58	6.59	6.03	6.09	341800
2000-03-29	6.08	6.13	5.72	5.81	544000
2000-03-30	5.81	5.94	5.75	5.81	280800
2000-03-31	5.84	5.91	5.72	5.78	366800
2000-04-03	5.81	5.88	5.59	5.63	562600
2000-04-04	5.66	5.97	5.53	5.92	1443000
2000-04-05	5.78	6.13	5.50	5.69	445000
2000-04-06	5.78	5.81	5.63	5.75	222400
2000-04-07	5.69	6.00	5.66	6.00	233000
2000-04-10	6.06	6.22	5.74	5.75	217800
2000-04-11	5.81	6.00	5.75	5.78	297800
2000-04-12	6.06	6.44	6.00	6.31	359000
2000-04-13	6.22	6.44	6.16	6.34	208400
2000-04-14	6.06	6.44	5.84	6.38	333600
2000-04-17	6.25	6.47	6.00	6.19	231200
2000-04-18	6.13	6.28	5.81	5.94	213800
2000-04-19	6.09	6.25	5.75	5.84	331000
2000-04-20	5.84	5.86	5.63	5.81	566800
2000-04-24	5.67	5.78	5.44	5.50	349400
2000-04-25	5.59	5.88	5.50	5.88	293400
2000-04-26	5.81	5.94	5.50	5.75	303800
2000-04-27	5.59	5.78	5.50	5.75	131200
2000-04-28	5.56	5.75	5.53	5.69	158000
2000-05-01	5.56	5.88	5.56	5.75	231200
2000-05-02	5.75	5.88	5.63	5.66	102000
2000-05-03	5.66	5.69	5.31	5.47	743400
2000-05-04	5.41	5.44	5.19	5.38	307200
2000-05-05	5.44	5.81	5.41	5.81	238600
2000-05-08	5.81	5.88	5.59	5.69	214200
2000-05-09	5.78	5.78	5.31	5.47	308000
2000-05-10	5.50	5.50	5.13	5.20	329800
2000-05-11	5.38	5.50	5.28	5.50	147200
2000-05-12	5.53	5.69	5.38	5.41	207600
2000-05-15	5.50	5.52	5.22	5.38	664000
2000-05-16	5.38	5.44	5.09	5.25	835600
2000-05-17	5.19	5.25	5.00	5.00	371800
2000-05-18	5.06	5.13	5.00	5.03	377800
2000-05-19	5.05	5.09	4.97	5.00	710800
2000-05-22	5.03	5.03	4.13	4.63	2912400
2000-05-23	4.69	5.22	4.66	4.91	594000
2000-05-24	4.97	5.19	4.91	5.13	592000
2000-05-25	5.13	5.25	4.94	4.94	3512400
2000-05-26	4.97	5.13	4.88	5.00	1076400
2000-05-30	5.09	5.13	4.94	5.03	391800
2000-05-31	5.06	5.13	4.66	4.66	665400
2000-06-01	4.78	5.00	4.78	5.00	134600
2000-06-02	5.06	5.16	4.97	5.00	391600
2000-06-05	5.00	5.03	4.88	4.88	176000
2000-06-06	4.92	4.94	4.69	4.73	465200
2000-06-07	4.81	4.88	4.53	4.77	461200
2000-06-08	4.93	5.00	4.50	4.56	1155800
2000-06-09	4.72	4.73	4.44	4.56	1312000
2000-06-12	4.63	4.69	4.41	4.47	1024600
2000-06-13	4.50	4.81	4.44	4.81	717600
2000-06-14	4.72	4.94	4.70	4.84	151200
2000-06-15	4.81	4.97	4.80	4.88	186600
2000-06-16	4.94	4.97	4.72	4.78	321800
2000-06-19	4.81	4.81	4.56	4.81	210000
2000-06-20	4.69	4.87	4.53	4.78	274600
2000-06-21	4.69	4.75	4.50	4.53	169600
2000-06-22	4.63	4.75	4.53	4.53	176000
2000-06-23	4.59	4.75	4.53	4.66	105400
2000-06-26	4.52	4.63	4.47	4.59	168800
2000-06-27	4.59	4.60	4.47	4.47	226600
2000-06-28	4.51	4.59	4.50	4.59	438600
2000-06-29	4.56	4.59	4.47	4.47	127800
2000-06-30	4.52	4.56	4.50	4.53	236200
2000-07-03	4.50	4.55	4.50	4.55	65000
2000-07-05	4.53	4.75	4.50	4.56	97400
2000-07-06	4.53	4.66	4.50	4.56	171600
2000-07-07	4.56	4.56	4.41	4.41	118800
2000-07-10	4.44	4.56	4.44	4.52	173400
2000-07-11	4.52	4.63	4.50	4.55	353000
2000-07-12	4.59	4.91	4.53	4.81	216800
2000-07-13	4.78	4.94	4.78	4.88	177000
2000-07-14	4.81	4.88	4.63	4.66	69200
2000-07-17	4.73	4.88	4.63	4.75	348600
2000-07-18	4.75	4.94	4.69	4.78	177400
2000-07-19	4.94	4.94	4.84	4.91	173200
2000-07-20	4.94	5.19	4.94	5.19	379600
2000-07-21	5.19	5.31	5.16	5.22	634600
2000-07-24	5.25	5.31	5.00	5.06	304400
2000-07-25	5.31	5.31	5.13	5.28	259000
2000-07-26	5.19	5.38	5.13	5.34	105000
2000-07-27	5.38	5.38	5.19	5.28	174200
2000-07-28	5.28	5.34	5.19	5.34	247400
2000-07-31	5.38	5.69	5.34	5.66	269600
2000-08-01	5.69	5.94	5.59	5.84	346800
2000-08-02	5.83	6.06	5.81	5.94	172600
2000-08-03	6.00	6.00	5.94	5.94	209200
2000-08-04	5.94	6.03	5.81	5.81	144800
2000-08-07	5.98	6.28	5.94	6.28	741000
2000-08-08	6.28	6.31	5.94	6.00	129600
2000-08-09	6.06	6.13	6.03	6.06	2126800
2000-08-10	6.09	6.13	5.72	5.72	121400
2000-08-11	5.72	5.81	5.44	5.69	170600
2000-08-14	5.69	5.75	5.59	5.75	34000
2000-08-15	5.67	6.06	5.50	6.00	177800
2000-08-16	5.94	5.97	5.56	5.78	288000
2000-08-17	5.72	5.97	5.63	5.97	61400
2000-08-18	5.89	5.94	5.78	5.78	123800
2000-08-21	5.81	5.84	5.69	5.75	123200
2000-08-22	5.75	5.91	5.72	5.81	129200
2000-08-23	5.88	6.06	5.88	6.00	98600
2000-08-24	5.97	6.25	5.97	6.13	242600
2000-08-25	6.13	6.38	6.13	6.34	137400
2000-08-28	6.25	6.38	6.13	6.25	193000
2000-08-29	6.23	6.38	6.19	6.38	201800
2000-08-30	6.22	6.38	6.22	6.31	54400
2000-08-31	6.28	6.31	6.03	6.06	440400
2000-09-01	6.05	6.05	5.69	5.94	317600
2000-09-05	5.84	6.13	5.84	5.97	284000
2000-09-06	6.09	6.16	5.88	5.91	92800
2000-09-07	5.94	5.97	5.47	5.53	292600
2000-09-08	5.50	5.75	5.44	5.66	107000
2000-09-11	5.56	5.72	5.19	5.25	207400
2000-09-12	5.25	5.31	4.88	4.91	293400
2000-09-13	4.92	5.06	4.91	5.06	317400
2000-09-14	5.13	5.19	5.03	5.06	219200
2000-09-15	5.06	5.19	4.69	4.72	364800
2000-09-18	4.80	5.20	4.75	4.94	424400
2000-09-19	4.94	5.31	4.94	5.25	289800
2000-09-20	5.11	5.25	5.00	5.00	209200
2000-09-21	5.06	5.25	5.00	5.09	172400
2000-09-22	5.03	5.19	5.00	5.06	309200
2000-09-25	5.09	5.13	4.59	4.59	296800
2000-09-26	4.59	5.03	4.47	4.53	360600
2000-09-27	4.59	4.88	4.56	4.75	375000
2000-09-28	4.75	4.81	4.63	4.75	476200
2000-09-29	4.69	4.84	4.56	4.59	819800
2000-10-02	4.61	4.69	4.50	4.53	263400
2000-10-03	4.69	4.97	4.22	4.63	521800
2000-10-04	4.29	4.72	4.28	4.63	131600
2000-10-05	4.62	4.63	4.53	4.53	96600
2000-10-06	4.53	4.61	4.50	4.50	185000
2000-10-09	4.51	4.55	4.44	4.50	40600
2000-10-10	4.47	4.72	4.41	4.63	104800
2000-10-11	4.52	4.88	4.41	4.84	130200
2000-10-12	4.81	4.84	4.44	4.53	107600
2000-10-13	4.38	4.56	4.31	4.38	270400
2000-10-16	4.34	4.44	4.31	4.31	44400
2000-10-17	4.31	4.50	4.28	4.39	107200
2000-10-18	4.32	4.50	4.31	4.50	35200
2000-10-19	4.38	4.72	4.38	4.67	70000
2000-10-20	4.56	4.72	4.53	4.59	75200
2000-10-23	4.56	4.72	4.50	4.56	181200
2000-10-24	4.63	4.72	4.53	4.66	258400
2000-10-25	4.66	4.78	4.66	4.66	212400
2000-10-26	4.69	4.88	4.66	4.88	162800
2000-10-27	4.81	4.97	4.78	4.97	196400
2000-10-30	4.84	5.44	4.81	5.31	210400
2000-10-31	5.31	6.00	5.31	6.00	224000
2000-11-01	5.88	5.97	5.56	5.56	126600
2000-11-02	5.56	5.59	5.28	5.50	103800
2000-11-03	5.63	5.63	5.13	5.34	66400
2000-11-06	5.16	5.28	5.16	5.19	193800
2000-11-07	5.20	5.38	5.19	5.38	136000
2000-11-08	5.22	5.44	5.06	5.06	161400
2000-11-09	5.19	5.34	5.00	5.34	187000
2000-11-10	5.38	5.50	5.28	5.28	63800
2000-11-13	5.22	5.59	5.16	5.59	160400
2000-11-14	5.56	5.59	5.06	5.59	226200
2000-11-15	5.63	5.96	5.53	5.88	180800
2000-11-16	5.80	5.88	5.38	5.50	109800
2000-11-17	5.43	5.69	5.41	5.50	60800
2000-11-20	5.41	5.41	4.88	4.97	174400
2000-11-21	5.05	5.06	4.88	4.97	167600
2000-11-22	5.00	5.22	4.94	4.97	58200
2000-11-24	4.94	5.31	4.94	5.28	47400
2000-11-27	5.31	5.45	5.19	5.44	92800
2000-11-28	5.47	5.47	5.03	5.03	150200
2000-11-29	5.18	5.19	4.97	5.06	179400
2000-11-30	4.97	5.19	4.94	5.00	202400
2000-12-01	5.00	5.19	4.97	4.97	99000
2000-12-04	5.19	5.22	4.75	4.75	365000
2000-12-05	4.79	4.81	4.63	4.63	275800
2000-12-06	4.75	4.75	4.44	4.44	495000
2000-12-07	4.45	4.67	4.44	4.66	310600
2000-12-08	4.65	4.75	4.63	4.75	263200
2000-12-11	4.80	4.81	4.66	4.78	144000
2000-12-12	4.72	4.88	4.72	4.78	306000
2000-12-13	4.75	4.94	4.75	4.94	146600
2000-12-14	4.78	4.97	4.63	4.97	117800
2000-12-15	4.81	5.03	4.75	4.94	637800
2000-12-18	4.94	4.94	4.78	4.81	157800
2000-12-19	4.75	5.06	4.75	4.91	294000
2000-12-20	4.85	4.88	4.59	4.66	485400
2000-12-21	4.56	4.69	4.56	4.69	274200
2000-12-22	4.56	4.75	4.53	4.72	279800
2000-12-26	4.63	4.75	4.59	4.69	228200
2000-12-27	4.56	5.31	4.56	5.31	464800
2000-12-28	5.00	5.41	4.91	5.34	270200
2000-12-29	5.25	5.69	5.22	5.50	453000
2001-01-02	2.81	2.81	2.64	2.66	151700
2001-01-03	2.70	2.77	2.66	2.77	474300
2001-01-04	2.75	2.77	2.70	2.75	237900
2001-01-05	2.73	2.75	2.69	2.73	96100
2001-01-08	2.73	2.75	2.53	2.53	78600
2001-01-09	2.54	2.72	2.54	2.72	97000
2001-01-10	2.73	2.75	2.67	2.75	64700
2001-01-11	2.75	2.75	2.67	2.69	41100
2001-01-12	2.69	2.75	2.69	2.75	36300
2001-01-16	2.72	2.78	2.59	2.78	186400
2001-01-17	2.78	2.83	2.70	2.73	278200
2001-01-18	2.75	2.83	2.70	2.73	127500
2001-01-19	2.72	2.75	2.69	2.70	193600
2001-01-22	2.67	2.72	2.63	2.69	105900
2001-01-23	2.66	2.70	2.63	2.67	55200
2001-01-24	2.67	2.70	2.61	2.64	30200
2001-01-25	2.64	2.69	2.52	2.52	50600
2001-01-26	2.56	2.63	2.50	2.56	44900
2001-01-29	2.61	2.61	2.58	2.61	58100
2001-01-30	2.61	2.77	2.61	2.73	1164700
2001-01-31	2.72	2.73	2.66	2.73	191200
2001-02-01	2.73	2.84	2.72	2.83	369900
2001-02-02	2.81	2.94	2.81	2.89	225900
2001-02-05	2.90	2.97	2.89	2.92	226200
2001-02-06	2.88	2.95	2.88	2.94	191600
2001-02-07	2.93	2.94	2.84	2.92	49700
2001-02-08	2.88	2.95	2.88	2.92	41100
2001-02-09	2.92	3.00	2.89	2.97	218700
2001-02-12	2.94	3.09	2.94	3.06	134600
2001-02-13	3.06	3.17	3.03	3.05	214300
2001-02-14	3.03	3.14	3.03	3.11	164200
2001-02-15	3.09	3.27	3.08	3.23	234800
2001-02-16	3.22	3.23	3.08	3.16	124100
2001-02-20	3.16	3.28	3.11	3.25	236300
2001-02-21	3.16	3.27	3.13	3.19	311000
2001-02-22	3.19	3.25	3.09	3.19	210900
2001-02-23	3.09	3.22	3.05	3.20	130900
2001-02-26	3.19	3.27	3.16	3.25	146700
2001-02-27	3.25	3.25	3.13	3.17	171100
2001-02-28	3.16	3.17	3.06	3.11	50000
2001-03-01	3.11	3.16	3.09	3.16	75000
2001-03-02	3.11	3.17	3.09	3.14	62900
2001-03-05	3.09	3.20	3.09	3.16	217600
2001-03-06	3.17	3.22	3.14	3.17	54800
2001-03-07	3.23	3.28	3.22	3.25	201300
2001-03-08	3.22	3.30	3.22	3.25	344000
2001-03-09	3.28	3.31	3.22	3.23	80600
2001-03-12	3.25	3.25	3.16	3.16	64300
2001-03-13	3.14	3.20	3.05	3.19	91400
2001-03-14	3.13	3.13	3.00	3.08	111800
2001-03-15	3.05	3.23	3.03	3.23	60700
2001-03-16	3.22	3.23	3.05	3.05	99200
2001-03-19	3.04	3.25	3.03	3.25	38700
2001-03-20	3.25	3.25	3.13	3.14	51700
2001-03-21	3.14	3.20	3.03	3.08	21100
2001-03-22	3.05	3.06	2.77	3.00	52300
2001-03-23	3.00	3.01	2.86	2.95	23900
2001-03-26	2.94	2.98	2.88	2.92	31000
2001-03-27	2.94	2.94	2.81	2.86	28100
2001-03-28	2.82	2.91	2.82	2.83	42900
2001-03-29	2.84	2.88	2.70	2.72	109700
2001-03-30	2.78	2.83	2.69	2.78	100400
2001-04-02	2.79	2.81	2.76	2.77	52300
2001-04-03	2.77	2.77	2.69	2.69	61500
2001-04-04	2.70	2.75	2.69	2.69	69600
2001-04-05	2.73	2.95	2.67	2.94	47500
2001-04-06	2.95	2.97	2.90	2.91	138400
2001-04-09	2.91	2.97	2.90	2.95	43400
2001-04-10	2.95	3.00	2.94	2.97	234100
2001-04-11	2.99	2.99	2.88	2.93	42400
2001-04-12	2.93	2.95	2.88	2.93	51800
2001-04-16	2.93	2.93	2.88	2.88	44200
2001-04-17	2.88	3.00	2.76	2.98	48300
2001-04-18	3.00	3.08	2.90	2.90	43700
2001-04-19	2.90	2.95	2.83	2.94	89700
2001-04-20	2.95	2.98	2.94	2.98	29900
2001-04-23	2.97	3.07	2.95	3.05	80600
2001-04-24	3.08	3.27	3.05	3.25	100400
2001-04-25	3.24	3.29	3.24	3.27	105200
2001-04-26	3.27	3.41	3.26	3.41	105600
2001-04-27	3.42	3.47	3.42	3.47	318800
2001-04-30	3.47	3.59	3.47	3.59	99100
2001-05-01	3.55	3.65	3.53	3.65	94400
2001-05-02	3.59	3.62	3.55	3.60	104300
2001-05-03	3.59	3.70	3.54	3.59	136300
2001-05-04	3.52	3.74	3.47	3.71	141700
2001-05-07	3.70	3.72	3.60	3.60	61500
2001-05-08	3.60	3.65	3.53	3.58	62800
2001-05-09	3.57	3.60	3.52	3.52	46800
2001-05-10	3.52	3.55	3.46	3.48	63200
2001-05-11	3.50	3.51	3.41	3.44	80700
2001-05-14	3.43	3.46	3.41	3.43	47600
2001-05-15	3.43	3.49	3.41	3.48	70200
2001-05-16	3.48	3.54	3.48	3.51	83700
2001-05-17	3.46	3.58	3.35	3.55	83900
2001-05-18	3.56	3.56	3.49	3.52	26100
2001-05-21	3.52	3.62	3.52	3.56	55700
2001-05-22	3.57	3.62	3.53	3.56	75800
2001-05-23	3.55	3.56	3.40	3.42	65800
2001-05-24	3.43	3.44	3.18	3.26	170500
2001-05-25	3.26	3.32	3.25	3.31	89800
2001-05-29	3.26	3.39	3.26	3.36	90600
2001-05-30	3.40	3.40	3.31	3.31	104700
2001-05-31	3.32	3.50	3.32	3.46	84800
2001-06-01	3.46	3.53	3.44	3.47	331300
2001-06-04	3.46	3.49	3.44	3.46	150300
2001-06-05	3.53	3.74	3.45	3.64	284000
2001-06-06	3.65	3.66	3.56	3.58	241700
2001-06-07	3.55	3.61	3.50	3.61	47100
2001-06-08	3.62	3.67	3.60	3.61	65000
2001-06-11	3.62	3.62	3.38	3.44	90200
2001-06-12	3.44	3.55	3.43	3.55	34700
2001-06-13	3.52	3.56	3.49	3.49	65800
2001-06-14	3.50	3.52	3.41	3.43	52600
2001-06-15	3.42	3.54	3.40	3.41	98200
2001-06-18	3.41	3.46	3.41	3.43	67000
2001-06-19	3.45	3.46	3.41	3.41	41400
2001-06-20	3.40	3.47	3.40	3.44	73200
2001-06-21	3.44	3.51	3.43	3.50	75700
2001-06-22	3.46	3.47	3.25	3.25	159000
2001-06-25	3.25	3.28	3.22	3.22	55400
2001-06-26	3.24	3.27	3.20	3.21	93100
2001-06-27	3.24	3.26	3.16	3.17	101500
2001-06-28	3.19	3.21	3.15	3.19	75200
2001-06-29	3.20	3.21	2.93	3.13	208600
2001-07-02	3.10	3.13	2.94	3.09	98100
2001-07-03	3.09	3.11	3.03	3.06	58300
2001-07-05	3.07	3.09	3.02	3.04	48100
2001-07-06	3.04	3.05	2.99	3.02	54200
2001-07-09	3.02	3.02	2.93	2.95	38200
2001-07-10	2.99	3.00	2.90	2.91	111000
2001-07-11	2.91	2.93	2.88	2.89	52500
2001-07-12	2.90	3.00	2.90	2.99	160300
2001-07-13	3.01	3.04	2.99	3.04	215100
2001-07-16	3.05	3.08	3.00	3.01	134800
2001-07-17	3.03	3.03	2.98	3.01	43000
2001-07-18	3.01	3.01	2.91	2.92	50600
2001-07-19	2.98	2.98	2.89	2.98	80900
2001-07-20	2.99	3.01	2.90	3.00	23400
2001-07-23	3.08	3.09	3.01	3.08	166400
2001-07-24	3.12	3.12	3.03	3.11	62800
2001-07-25	3.10	3.17	3.07	3.17	40000
2001-07-26	3.10	3.13	3.04	3.08	333800
2001-07-27	3.09	3.10	3.05	3.06	82000
2001-07-30	3.09	3.09	3.04	3.08	84800
2001-07-31	3.08	3.23	3.05	3.18	397300
2001-08-01	3.19	3.30	3.18	3.30	252700
2001-08-02	3.30	3.39	3.25	3.36	958400
2001-08-03	3.33	3.38	3.29	3.37	1052700
2001-08-06	3.34	3.39	3.25	3.29	31700
2001-08-07	3.34	3.34	3.17	3.24	181100
2001-08-08	3.18	3.26	3.09	3.19	226500
2001-08-09	3.12	3.22	3.11	3.16	44400
2001-08-10	3.17	3.23	3.11	3.18	46900
2001-08-13	3.20	3.21	3.11	3.19	47900
2001-08-14	3.34	3.34	3.24	3.31	109500
2001-08-15	3.31	3.31	3.27	3.29	72000
2001-08-16	3.31	3.31	3.29	3.30	121300
2001-08-17	3.32	3.34	3.24	3.34	58600
2001-08-20	3.32	3.36	3.25	3.32	213000
2001-08-21	3.29	3.34	3.29	3.31	13800
2001-08-22	3.36	3.38	3.25	3.30	220700
2001-08-23	3.37	3.37	3.28	3.28	273200
2001-08-24	3.33	3.42	3.30	3.42	153700
2001-08-27	3.44	3.51	3.41	3.49	137500
2001-08-28	3.49	3.49	3.39	3.42	29300
2001-08-29	3.39	3.44	3.34	3.44	127700
2001-08-30	3.34	3.38	3.25	3.29	143800
2001-08-31	3.38	3.39	3.30	3.34	60400
2001-09-04	3.33	3.42	3.33	3.41	106100
2001-09-05	3.41	3.56	3.40	3.56	216900
2001-09-06	3.50	3.56	3.48	3.54	284000
2001-09-07	3.51	3.74	3.41	3.52	139900
2001-09-10	3.25	3.25	2.85	3.23	265100
2001-09-17	3.11	3.16	2.86	2.94	380200
2001-09-18	2.98	3.02	2.88	2.88	208100
2001-09-19	2.90	2.93	2.65	2.86	331400
2001-09-20	2.69	2.73	2.51	2.55	82700
2001-09-21	2.35	2.61	2.34	2.42	114400
2001-09-24	2.39	2.60	2.35	2.58	130600
2001-09-25	2.60	2.75	2.50	2.60	103600
2001-09-26	2.69	2.69	2.37	2.39	203100
2001-09-27	2.49	2.49	2.23	2.35	598600
2001-09-28	2.44	2.47	2.32	2.47	106300
2001-10-01	2.62	2.74	2.60	2.60	316300
2001-10-02	2.55	2.62	2.49	2.53	63500
2001-10-03	2.48	2.65	2.42	2.60	40400
2001-10-04	2.61	2.61	2.50	2.57	80300
2001-10-05	2.63	2.63	2.42	2.50	166500
2001-10-08	2.50	2.51	2.31	2.36	67900
2001-10-09	2.44	2.44	2.25	2.39	56700
2001-10-10	2.44	2.48	2.38	2.48	266700
2001-10-11	2.49	2.52	2.40	2.51	52900
2001-10-12	2.50	2.53	2.41	2.48	118500
2001-10-15	2.50	2.50	2.40	2.50	290500
2001-10-16	2.50	2.51	2.42	2.50	81100
2001-10-17	2.53	2.59	2.49	2.53	94000
2001-10-18	2.46	2.48	2.40	2.43	33600
2001-10-19	2.48	2.55	2.41	2.55	179300
2001-10-22	2.44	2.73	2.44	2.70	124700
2001-10-23	2.73	2.78	2.64	2.64	105200
2001-10-24	2.70	2.71	2.55	2.67	98200
2001-10-25	2.64	2.75	2.60	2.64	57200
2001-10-26	2.62	2.79	2.62	2.71	55500
2001-10-29	2.67	2.80	2.55	2.56	86900
2001-10-30	2.61	2.64	2.55	2.59	32900
2001-10-31	2.55	2.63	2.54	2.60	73900
2001-11-01	2.59	2.63	2.58	2.63	57600
2001-11-02	2.61	2.70	2.61	2.62	37900
2001-11-05	2.62	2.75	2.62	2.66	55000
2001-11-06	2.63	2.76	2.60	2.74	66100
2001-11-07	2.73	2.73	2.63	2.65	49800
2001-11-08	2.66	2.66	2.53	2.56	38600
2001-11-09	2.53	2.54	2.44	2.53	240400
2001-11-12	2.50	2.52	2.48	2.50	39000
2001-11-13	2.50	2.58	2.48	2.58	101900
2001-11-14	2.53	2.68	2.52	2.67	118600
2001-11-15	2.60	2.68	2.58	2.60	67700
2001-11-16	2.57	2.68	2.57	2.63	67600
2001-11-19	2.59	2.69	2.56	2.68	115700
2001-11-20	2.59	2.64	2.55	2.59	314900
2001-11-21	2.62	2.85	2.59	2.70	1524600
2001-11-23	2.78	2.81	2.73	2.74	81500
2001-11-26	2.81	2.81	2.69	2.71	159000
2001-11-27	2.76	2.77	2.66	2.67	192000
2001-11-28	2.66	2.67	2.50	2.50	115100
2001-11-29	2.58	2.59	2.49	2.55	147800
2001-11-30	2.51	2.59	2.50	2.57	89300
2001-12-03	2.53	2.62	2.53	2.58	68700
2001-12-04	2.62	2.69	2.61	2.66	191000
2001-12-05	2.88	2.98	2.76	2.85	1770600
2001-12-06	2.90	2.90	2.79	2.87	340600
2001-12-07	2.87	2.92	2.84	2.88	446300
2001-12-10	2.85	2.85	2.74	2.75	110400
2001-12-11	2.80	2.81	2.74	2.80	89900
2001-12-12	2.79	2.83	2.74	2.74	77100
2001-12-13	2.74	2.76	2.63	2.67	179600
2001-12-14	2.70	2.75	2.66	2.73	219900
2001-12-17	2.72	2.79	2.72	2.77	150800
2001-12-18	2.79	2.85	2.78	2.80	201600
2001-12-19	2.80	2.85	2.56	2.75	449400
2001-12-20	2.74	2.80	2.74	2.77	189300
2001-12-21	2.80	2.82	2.77	2.81	194000
2001-12-24	2.80	2.90	2.80	2.84	97800
2001-12-26	2.81	2.88	2.81	2.86	85600
2001-12-27	2.86	3.01	2.86	2.94	137100
2001-12-28	2.93	2.99	2.78	2.78	105300
2001-12-31	2.77	2.94	2.76	2.90	173500
2002-01-02	2.93	2.95	2.85	2.92	255700
2002-01-03	2.89	2.95	2.85	2.90	168300
2002-01-04	2.91	2.97	2.87	2.94	287300
2002-01-07	2.97	3.00	2.91	3.00	264400
2002-01-08	2.95	3.15	2.95	3.10	335600
2002-01-09	3.10	3.39	3.10	3.25	513000
2002-01-10	3.31	3.32	3.24	3.25	464400
2002-01-11	3.26	3.31	3.23	3.25	171300
2002-01-14	3.24	3.25	3.06	3.08	297500
2002-01-15	3.14	3.19	3.09	3.12	131600
2002-01-16	3.09	3.13	3.08	3.11	60200
2002-01-17	3.06	3.24	3.06	3.20	55000
2002-01-18	3.22	3.32	3.16	3.21	118800
2002-01-22	3.18	3.30	3.18	3.25	233700
2002-01-23	3.27	3.37	3.25	3.35	114100
2002-01-24	3.33	3.40	3.27	3.28	162900
2002-01-25	3.28	3.34	3.28	3.33	180000
2002-01-28	3.32	3.38	3.31	3.36	72200
2002-01-29	3.36	3.38	3.27	3.34	145500
2002-01-30	3.28	3.39	3.25	3.35	133000
2002-01-31	3.40	3.44	3.34	3.42	434700
2002-02-01	3.42	3.46	3.31	3.35	204000
2002-02-04	3.37	3.38	3.16	3.17	212700
2002-02-05	3.14	3.25	3.06	3.20	381400
2002-02-06	3.05	3.24	3.05	3.15	142300
2002-02-07	3.14	3.18	3.08	3.13	145000
2002-02-08	3.10	3.11	3.05	3.11	183100
2002-02-11	3.11	3.31	3.10	3.30	203600
2002-02-12	3.26	3.28	3.19	3.27	41700
2002-02-13	3.29	3.41	3.23	3.40	286100
2002-02-14	3.40	3.44	3.30	3.41	197600
2002-02-15	3.35	3.50	3.30	3.43	309400
2002-02-19	3.38	3.38	3.09	3.17	194800
2002-02-20	3.25	3.30	3.12	3.19	345500
2002-02-21	3.20	3.36	3.17	3.28	317500
2002-02-22	3.35	3.38	3.28	3.38	183300
2002-02-25	3.37	3.47	3.33	3.42	452800
2002-02-26	3.37	3.50	3.37	3.47	94300
2002-02-27	3.49	3.57	3.44	3.56	151700
2002-02-28	3.54	3.54	3.35	3.40	309000
2002-03-01	3.42	3.43	3.26	3.41	167000
2002-03-04	3.39	3.53	3.38	3.49	147900
2002-03-05	3.50	3.50	3.17	3.31	269300
2002-03-06	3.35	3.58	3.34	3.57	314800
2002-03-07	3.57	3.63	3.44	3.63	397500
2002-03-08	3.61	3.73	3.61	3.71	359100
2002-03-11	3.69	3.75	3.68	3.73	141200
2002-03-12	3.71	3.73	3.69	3.71	148700
2002-03-13	3.72	3.72	3.68	3.68	212200
2002-03-14	3.72	3.73	3.67	3.67	236600
2002-03-15	3.68	3.85	3.68	3.85	436500
2002-03-18	3.86	4.05	3.85	4.04	689600
2002-03-19	4.06	4.13	3.97	4.10	228900
2002-03-20	4.07	4.11	3.98	4.01	340600
2002-03-21	4.02	4.20	4.01	4.13	649100
2002-03-22	4.15	4.22	4.12	4.15	328900
2002-03-25	4.17	4.18	4.09	4.12	411000
2002-03-26	4.13	4.20	4.13	4.16	468900
2002-03-27	4.17	4.21	4.09	4.11	899500
2002-03-28	4.08	4.20	4.07	4.10	283000
2002-04-01	4.09	4.21	4.06	4.18	248900
2002-04-02	4.15	4.21	4.11	4.18	132400
2002-04-03	4.19	4.23	4.14	4.20	288900
2002-04-04	4.20	4.28	4.18	4.23	293000
2002-04-05	4.26	4.44	4.25	4.38	453300
2002-04-08	4.38	4.50	4.25	4.48	589400
2002-04-09	4.50	4.50	4.36	4.40	407200
2002-04-10	4.40	4.61	4.33	4.58	727500
2002-04-11	4.58	4.72	4.49	4.55	338600
2002-04-12	4.56	4.66	4.49	4.66	304900
2002-04-15	4.61	4.68	4.50	4.66	368300
2002-04-16	4.63	4.73	4.59	4.71	320900
2002-04-17	4.78	4.83	4.65	4.73	367700
2002-04-18	4.71	4.72	4.40	4.59	409600
2002-04-19	4.45	4.50	4.25	4.31	684200
2002-04-22	4.34	4.34	4.14	4.24	351900
2002-04-23	4.15	4.37	4.03	4.37	399800
2002-04-24	4.37	4.38	4.25	4.28	218400
2002-04-25	4.28	4.28	4.18	4.23	332000
2002-04-26	4.16	4.28	4.16	4.21	181700
2002-04-29	4.28	4.36	4.25	4.27	350600
2002-04-30	4.32	4.36	4.28	4.36	225500
2002-05-01	4.30	4.36	4.21	4.30	186400
2002-05-02	4.33	4.39	4.23	4.38	599900
2002-05-03	4.30	4.44	4.30	4.40	409300
2002-05-06	4.40	4.46	4.36	4.36	415700
2002-05-07	4.45	4.47	4.28	4.29	277500
2002-05-08	4.38	4.45	4.24	4.40	482400
2002-05-09	4.43	4.45	4.34	4.40	224100
2002-05-10	4.38	4.42	4.25	4.26	278300
2002-05-13	4.25	4.37	4.24	4.34	284800
2002-05-14	4.29	4.39	4.25	4.37	183100
2002-05-15	4.37	4.40	4.28	4.31	254400
2002-05-16	4.34	4.45	4.28	4.40	267100
2002-05-17	4.41	4.44	4.31	4.39	841000
2002-05-20	4.39	4.44	4.34	4.44	336200
2002-05-21	4.44	4.53	4.39	4.53	478300
2002-05-22	4.38	4.55	4.38	4.48	461600
2002-05-23	4.49	4.59	4.47	4.54	445200
2002-05-24	4.54	4.56	4.48	4.49	277900
2002-05-28	4.49	4.61	4.40	4.61	483300
2002-05-29	4.48	4.52	4.44	4.48	279800
2002-05-30	4.49	4.56	4.45	4.46	522100
2002-05-31	4.46	4.56	4.45	4.46	400700
2002-06-03	4.50	4.50	4.45	4.50	346700
2002-06-04	4.51	4.51	4.42	4.46	487300
2002-06-05	4.47	4.55	4.43	4.50	387900
2002-06-06	4.50	4.59	4.44	4.44	194100
2002-06-07	4.40	4.45	4.38	4.43	170900
2002-06-10	4.43	4.46	4.34	4.38	232700
2002-06-11	4.35	4.49	4.33	4.33	319200
2002-06-12	4.33	4.45	4.29	4.30	302000
2002-06-13	4.29	4.39	4.23	4.30	105100
2002-06-14	4.31	4.37	4.21	4.34	226700
2002-06-17	4.25	4.37	4.10	4.25	536800
2002-06-18	4.25	4.30	4.20	4.27	209700
2002-06-19	4.28	4.41	4.13	4.15	234200
2002-06-20	4.21	4.26	4.13	4.23	428000
2002-06-21	4.27	4.29	4.16	4.20	736800
2002-06-24	4.18	4.23	4.14	4.20	612700
2002-06-25	4.18	4.24	4.07	4.11	270100
2002-06-26	4.06	4.09	3.81	4.02	591100
2002-06-27	4.03	4.13	3.95	4.13	236500
2002-06-28	4.12	4.17	4.04	4.12	786700
2002-07-01	4.08	4.20	3.98	4.00	185900
2002-07-02	4.00	4.07	3.98	4.00	175500
2002-07-03	4.00	4.03	3.88	3.95	160400
2002-07-05	3.95	4.18	3.94	4.17	61300
2002-07-08	4.18	4.33	4.15	4.29	344300
2002-07-09	4.30	4.59	4.30	4.42	1784400
2002-07-10	4.48	4.48	4.29	4.35	539100
2002-07-11	4.50	4.60	4.25	4.46	1999800
2002-07-12	4.50	4.50	4.11	4.30	554400
2002-07-15	4.31	4.33	3.95	4.17	285100
2002-07-16	4.15	4.35	4.12	4.28	904900
2002-07-17	4.30	4.33	4.24	4.25	641600
2002-07-18	4.29	4.33	4.18	4.18	399100
2002-07-19	4.17	4.18	4.00	4.09	422800
2002-07-22	4.05	4.11	3.91	3.98	600700
2002-07-23	3.99	4.02	3.91	4.00	819900
2002-07-24	3.96	4.25	3.86	4.13	789200
2002-07-25	4.08	4.19	3.93	4.09	810300
2002-07-26	4.10	4.19	4.01	4.13	289100
2002-07-29	4.17	4.38	4.10	4.37	474300
2002-07-30	4.26	4.36	4.16	4.24	441100
2002-07-31	4.19	4.32	4.14	4.26	207800
2002-08-01	4.28	4.38	4.28	4.35	475400
2002-08-02	4.36	4.36	4.04	4.04	420100
2002-08-05	4.04	4.09	3.84	3.85	381000
2002-08-06	3.86	4.11	3.85	3.99	522200
2002-08-07	4.00	4.05	3.92	3.95	355900
2002-08-08	3.95	4.17	3.92	4.08	317400
2002-08-09	4.00	4.16	3.99	4.06	209400
2002-08-12	4.06	4.21	4.03	4.16	285800
2002-08-13	4.15	4.20	4.04	4.08	277000
2002-08-14	4.07	4.08	3.89	4.06	257100
2002-08-15	4.06	4.08	3.87	3.92	301000
2002-08-16	3.88	3.90	3.62	3.72	1344800
2002-08-19	3.74	3.97	3.70	3.94	567000
2002-08-20	3.93	3.93	3.85	3.93	457400
2002-08-21	3.92	4.03	3.79	3.88	171700
2002-08-22	3.88	3.91	3.76	3.77	299100
2002-08-23	3.66	3.77	3.49	3.63	561000
2002-08-26	3.57	3.62	3.52	3.53	580300
2002-08-27	3.56	3.75	3.44	3.46	1352000
2002-08-28	3.45	3.55	2.87	3.00	2013200
2002-08-29	2.96	3.02	2.88	2.90	890800
2002-08-30	3.00	3.06	2.94	3.02	921700
2002-09-03	3.02	3.02	2.75	2.76	1781400
2002-09-04	2.69	2.86	2.65	2.86	688100
2002-09-05	2.83	2.94	2.80	2.90	807200
2002-09-06	2.90	3.06	2.89	3.04	494900
2002-09-09	3.01	3.19	2.99	3.13	554600
2002-09-10	3.13	3.35	3.11	3.21	661100
2002-09-11	3.22	3.22	3.10	3.15	500800
2002-09-12	3.59	3.76	3.48	3.70	2279700
2002-09-13	3.70	3.74	3.64	3.68	822500
2002-09-16	3.67	3.70	3.56	3.66	503400
2002-09-17	3.64	3.66	3.59	3.62	823500
2002-09-18	3.61	3.63	3.35	3.39	722600
2002-09-19	3.37	3.50	3.31	3.39	637800
2002-09-20	3.51	3.52	3.42	3.50	528500
2002-09-23	3.37	3.38	3.16	3.26	1165600
2002-09-24	3.23	3.38	3.17	3.23	443600
2002-09-25	3.26	3.35	3.26	3.29	416000
2002-09-26	3.31	3.34	3.25	3.31	328000
2002-09-27	3.33	3.38	3.27	3.30	271300
2002-09-30	3.30	3.30	3.17	3.27	232900
2002-10-01	3.30	3.33	3.22	3.32	351700
2002-10-02	3.30	3.41	3.23	3.29	704200
2002-10-03	3.29	3.39	3.27	3.34	237600
2002-10-04	3.35	3.37	3.25	3.37	197600
2002-10-07	3.38	3.40	3.20	3.23	342900
2002-10-08	3.31	3.31	3.20	3.24	332100
2002-10-09	3.23	3.26	2.97	2.98	371000
2002-10-10	2.99	3.22	2.96	3.11	298900
2002-10-11	3.23	3.24	3.06	3.11	315300
2002-10-14	3.10	3.23	3.03	3.19	473400
2002-10-15	3.38	3.38	3.19	3.27	619200
2002-10-16	3.29	3.33	3.13	3.25	305900
2002-10-17	3.30	3.35	3.02	3.20	560200
2002-10-18	3.23	3.34	3.19	3.30	431100
2002-10-21	3.25	3.40	3.25	3.37	275300
2002-10-22	3.39	3.39	3.26	3.30	175600
2002-10-23	3.26	3.36	3.22	3.29	222200
2002-10-24	3.31	3.45	3.29	3.37	415300
2002-10-25	3.36	3.43	3.30	3.43	179800
2002-10-28	3.38	3.38	3.27	3.30	152200
2002-10-29	3.29	3.34	3.19	3.29	225800
2002-10-30	3.28	3.31	3.16	3.28	192000
2002-10-31	3.27	3.33	3.19	3.26	212300
2002-11-01	3.25	3.34	3.25	3.30	317800
2002-11-04	3.33	3.41	3.33	3.37	204500
2002-11-05	3.38	3.38	3.26	3.31	315100
2002-11-06	3.28	3.49	3.28	3.47	328700
2002-11-07	3.48	3.48	3.32	3.32	164100
2002-11-08	3.35	3.35	3.26	3.29	225400
2002-11-11	3.21	3.34	3.21	3.27	452600
2002-11-12	3.29	3.38	3.24	3.24	201800
2002-11-13	3.28	3.28	3.09	3.21	380200
2002-11-14	3.23	3.30	3.14	3.29	247400
2002-11-15	3.31	3.35	3.26	3.28	239700
2002-11-18	3.29	3.35	3.17	3.20	228000
2002-11-19	3.19	3.24	3.15	3.18	245500
2002-11-20	3.20	3.24	3.13	3.21	155800
2002-11-21	3.19	3.50	3.19	3.47	360500
2002-11-22	3.41	3.48	3.31	3.37	179500
2002-11-25	3.32	3.51	3.31	3.36	338300
2002-11-26	3.36	3.44	3.31	3.42	237600
2002-11-27	3.44	3.58	3.38	3.56	283900
2002-11-29	3.53	3.63	3.51	3.55	174400
2002-12-02	3.60	3.67	3.55	3.60	308800
2002-12-03	3.63	3.63	3.52	3.62	232700
2002-12-04	3.59	3.61	3.53	3.59	655800
2002-12-05	3.47	3.50	3.34	3.43	380400
2002-12-06	3.34	3.40	3.30	3.34	739800
2002-12-09	3.31	3.35	3.19	3.27	222800
2002-12-10	3.28	3.39	3.23	3.39	251500
2002-12-11	3.39	3.40	3.31	3.36	113800
2002-12-12	3.41	3.41	3.29	3.32	236300
2002-12-13	3.30	3.38	3.25	3.32	189800
2002-12-16	3.29	3.43	3.23	3.41	214300
2002-12-17	3.28	3.30	2.95	3.02	3268000
2002-12-18	3.00	3.09	2.96	2.99	1333300
2002-12-19	3.00	3.08	2.97	3.05	828800
2002-12-20	2.96	3.06	2.95	3.02	384300
2002-12-23	3.05	3.08	2.99	3.06	947700
2002-12-24	3.06	3.07	3.04	3.04	202800
2002-12-26	3.04	3.09	3.02	3.05	424600
2002-12-27	3.03	3.07	3.02	3.03	194500
2002-12-30	3.07	3.07	3.01	3.02	422600
2002-12-31	3.00	3.06	2.95	3.01	321600
2003-01-02	3.04	3.12	2.98	3.06	743500
2003-01-03	3.06	3.06	3.01	3.01	883700
2003-01-06	3.00	3.10	2.91	3.07	618700
2003-01-07	3.07	3.14	2.98	3.11	832500
2003-01-08	3.09	3.10	3.04	3.07	229400
2003-01-09	3.04	3.20	3.04	3.20	545100
2003-01-10	3.17	3.23	3.14	3.18	245500
2003-01-13	3.27	3.28	3.16	3.18	190300
2003-01-14	3.16	3.21	3.14	3.18	227300
2003-01-15	3.19	3.29	3.13	3.23	475700
2003-01-16	3.23	3.31	3.20	3.31	369300
2003-01-17	3.30	3.32	3.25	3.30	291200
2003-01-21	3.29	3.30	3.15	3.24	914300
2003-01-22	3.24	3.28	3.16	3.25	276700
2003-01-23	3.24	3.32	3.23	3.32	281000
2003-01-24	3.29	3.34	3.21	3.23	227300
2003-01-27	3.25	3.28	3.16	3.18	270000
2003-01-28	3.22	3.25	3.11	3.17	349100
2003-01-29	3.25	3.35	3.19	3.31	818800
2003-01-30	3.31	3.31	3.24	3.24	148900
2003-01-31	3.25	3.33	3.22	3.33	208300
2003-02-03	3.10	3.22	3.08	3.13	564500
2003-02-04	3.13	3.16	3.04	3.09	351600
2003-02-05	3.10	3.11	2.92	2.95	748900
2003-02-06	2.98	3.05	2.88	2.99	319100
2003-02-07	3.00	3.03	2.93	2.93	175700
2003-02-10	2.89	3.00	2.86	3.00	255700
2003-02-11	3.00	3.05	2.94	2.94	162600
2003-02-12	2.99	2.99	2.91	2.94	252600
2003-02-13	2.95	2.97	2.89	2.93	133800
2003-02-14	2.85	2.98	2.84	2.97	180800
2003-02-18	3.01	3.11	2.95	3.11	213300
2003-02-19	3.11	3.13	2.97	3.00	314700
2003-02-20	2.98	3.03	2.97	2.99	132700
2003-02-21	3.00	3.06	2.96	3.06	325300
2003-02-24	3.07	3.08	2.93	2.98	244700
2003-02-25	2.93	3.11	2.90	3.09	277300
2003-02-26	3.13	3.13	3.03	3.08	372100
2003-02-27	3.03	3.08	3.00	3.03	137100
2003-02-28	3.05	3.09	3.01	3.03	215100
2003-03-03	3.07	3.15	3.03	3.09	139900
2003-03-04	3.04	3.11	2.98	3.03	113200
2003-03-05	3.01	3.04	2.97	2.98	625600
2003-03-06	2.96	2.99	2.90	2.91	293800
2003-03-07	2.91	3.00	2.89	2.93	146000
2003-03-10	2.95	3.03	2.89	2.89	270700
2003-03-11	2.92	3.00	2.90	2.93	110900
2003-03-12	2.95	2.95	2.44	2.63	1146100
2003-03-13	2.57	2.81	2.57	2.80	479900
2003-03-14	2.79	2.86	2.71	2.80	240200
2003-03-17	2.75	2.97	2.75	2.96	333700
2003-03-18	2.92	2.98	2.90	2.94	771700
2003-03-19	2.93	2.95	2.80	2.87	153200
2003-03-20	2.83	3.00	2.76	2.97	209600
2003-03-21	2.97	3.10	2.91	3.07	276400
2003-03-24	3.09	3.13	3.00	3.06	301200
2003-03-25	3.05	3.09	2.98	3.02	314100
2003-03-26	3.08	3.08	2.82	2.84	192200
2003-03-27	2.82	2.84	2.80	2.84	243800
2003-03-28	2.80	2.89	2.78	2.85	122200
2003-03-31	2.84	2.95	2.78	2.93	220700
2003-04-01	3.04	3.04	2.85	2.98	373300
2003-04-02	3.01	3.12	2.95	2.99	482000
2003-04-03	3.00	3.09	2.95	2.96	157600
2003-04-04	3.00	3.01	2.95	2.97	117400
2003-04-07	3.01	3.12	2.92	2.93	298900
2003-04-08	2.98	3.01	2.90	2.99	134800
2003-04-09	2.96	3.02	2.94	2.97	175500
2003-04-10	2.99	3.01	2.95	2.98	578900
2003-04-11	2.99	3.03	2.98	3.01	136600
2003-04-14	3.06	3.06	2.99	3.01	172800
2003-04-15	3.01	3.05	2.99	3.03	215200
2003-04-16	3.04	3.07	3.03	3.05	334400
2003-04-17	3.05	3.09	3.02	3.04	237200
2003-04-21	3.05	3.08	3.03	3.05	301800
2003-04-22	3.03	3.12	2.89	3.05	401300
2003-04-23	3.10	3.10	2.95	2.95	171200
2003-04-24	2.95	2.95	2.85	2.89	487800
2003-04-25	2.90	2.90	2.78	2.84	312200
2003-04-28	2.86	2.99	2.80	2.97	408400
2003-04-29	2.99	3.05	2.98	3.01	576700
2003-04-30	3.02	3.05	2.98	3.03	372400
2003-05-01	3.05	3.06	3.00	3.03	336600
2003-05-02	3.05	3.12	3.01	3.06	227300
2003-05-05	3.08	3.11	3.03	3.10	237900
2003-05-06	3.08	3.24	3.07	3.23	377800
2003-05-07	3.21	3.28	3.15	3.24	246400
2003-05-08	3.18	3.22	3.17	3.20	209300
2003-05-09	3.23	3.25	3.16	3.21	226900
2003-05-12	3.22	3.25	3.18	3.20	326700
2003-05-13	3.18	3.24	3.18	3.21	380700
2003-05-14	3.19	3.22	3.18	3.20	216500
2003-05-15	3.20	3.31	3.18	3.25	189200
2003-05-16	3.18	3.28	3.16	3.19	440900
2003-05-19	3.18	3.24	3.17	3.17	372700
2003-05-20	3.23	3.23	3.14	3.19	381900
2003-05-21	3.19	3.20	3.14	3.17	448000
2003-05-22	3.17	3.18	3.13	3.15	263300
2003-05-23	3.13	3.22	3.13	3.21	128500
2003-05-27	3.15	3.26	3.15	3.23	291100
2003-05-28	3.19	3.32	3.19	3.29	387500
2003-05-29	3.31	3.34	3.24	3.27	433800
2003-05-30	3.27	3.37	3.26	3.35	225300
2003-06-02	3.35	3.43	3.35	3.42	255900
2003-06-03	3.42	3.47	3.37	3.39	220200
2003-06-04	3.38	3.42	3.32	3.40	227300
2003-06-05	3.41	3.50	3.38	3.50	223400
2003-06-06	3.51	3.55	3.48	3.48	222700
2003-06-09	3.50	3.52	3.46	3.52	156200
2003-06-10	3.49	3.55	3.46	3.55	184400
2003-06-11	3.55	3.56	3.49	3.56	173000
2003-06-12	3.54	3.56	3.51	3.56	51300
2003-06-13	3.53	3.56	3.44	3.46	135900
2003-06-16	3.47	3.51	3.41	3.50	188300
2003-06-17	3.50	3.60	3.49	3.56	269000
2003-06-18	3.55	3.64	3.51	3.61	278700
2003-06-19	3.63	3.63	3.54	3.56	238800
2003-06-20	3.53	3.61	3.48	3.55	175700
2003-06-23	3.53	3.56	3.39	3.47	253700
2003-06-24	3.39	3.52	3.39	3.46	291900
2003-06-25	3.43	3.56	3.40	3.49	196000
2003-06-26	3.55	3.55	3.42	3.46	277500
2003-06-27	3.44	3.51	3.44	3.45	135900
2003-06-30	3.46	3.50	3.37	3.45	405500
2003-07-01	3.42	3.51	3.33	3.42	740100
2003-07-02	3.44	3.70	3.38	3.56	1344200
2003-07-03	3.58	3.63	3.51	3.53	105600
2003-07-07	3.57	3.68	3.55	3.60	247600
2003-07-08	3.61	3.73	3.56	3.73	354800
2003-07-09	3.74	3.74	3.59	3.66	412100
2003-07-10	3.67	3.68	3.52	3.54	133800
2003-07-11	3.54	3.63	3.50	3.60	156000
2003-07-14	3.61	3.67	3.61	3.63	123300
2003-07-15	3.63	3.70	3.58	3.62	239900
2003-07-16	3.68	3.68	3.58	3.61	120000
2003-07-17	3.57	3.65	3.52	3.55	113200
2003-07-18	3.52	3.64	3.51	3.64	284300
2003-07-21	3.53	3.65	3.42	3.42	261200
2003-07-22	3.44	3.60	3.43	3.58	321000
2003-07-23	3.61	3.62	3.43	3.54	283400
2003-07-24	3.56	3.60	3.55	3.58	179000
2003-07-25	3.58	3.69	3.56	3.61	227800
2003-07-28	3.55	3.70	3.55	3.67	453000
2003-07-29	3.71	3.78	3.67	3.71	642200
2003-07-30	3.86	3.86	3.65	3.73	330800
2003-07-31	3.70	3.84	3.68	3.78	291400
2003-08-01	3.75	3.80	3.69	3.74	388700
2003-08-04	3.73	3.75	3.68	3.73	278600
2003-08-05	3.74	3.75	3.71	3.73	282200
2003-08-06	3.71	3.73	3.67	3.67	202200
2003-08-07	3.69	3.70	3.65	3.69	179500
2003-08-08	3.65	3.78	3.64	3.76	298300
2003-08-11	3.75	3.83	3.74	3.78	179400
2003-08-12	3.75	3.83	3.75	3.81	200500
2003-08-13	3.78	3.90	3.78	3.89	288500
2003-08-14	3.84	3.98	3.84	3.98	329100
2003-08-15	3.99	4.03	3.94	4.02	485500
2003-08-18	4.03	4.03	3.90	3.96	354000
2003-08-19	3.98	3.98	3.88	3.90	389100
2003-08-20	3.89	3.93	3.87	3.91	425100
2003-08-21	3.91	3.95	3.89	3.95	500900
2003-08-22	3.95	3.95	3.81	3.81	298600
2003-08-25	3.80	3.85	3.80	3.81	142200
2003-08-26	3.80	3.87	3.77	3.81	584700
2003-08-27	3.86	3.91	3.82	3.90	191500
2003-08-28	3.93	4.04	3.89	4.00	322000
2003-08-29	3.94	4.06	3.94	4.04	271300
2003-09-02	4.03	4.05	3.99	4.05	655900
2003-09-03	4.06	4.08	4.03	4.08	287100
2003-09-04	4.09	4.11	4.05	4.07	170400
2003-09-05	4.05	4.09	4.01	4.03	129600
2003-09-08	4.01	4.10	4.00	4.07	186200
2003-09-09	4.04	4.07	4.00	4.04	123000
2003-09-10	4.05	4.05	3.91	3.91	138200
2003-09-11	3.89	3.95	3.88	3.94	174000
2003-09-12	3.92	4.10	3.89	4.09	251100
2003-09-15	4.08	4.11	3.94	4.05	165000
2003-09-16	4.04	4.05	3.93	4.00	191600
2003-09-17	3.93	3.98	3.87	3.93	167800
2003-09-18	3.92	4.00	3.92	3.96	90200
2003-09-19	3.93	3.99	3.90	3.91	231800
2003-09-22	3.89	3.95	3.85	3.89	645200
2003-09-23	3.93	3.98	3.90	3.95	314800
2003-09-24	3.94	3.97	3.87	3.90	148000
2003-09-25	3.89	3.90	3.80	3.80	208700
2003-09-26	3.83	3.91	3.81	3.85	484100
2003-09-29	3.84	3.85	3.69	3.81	296100
2003-09-30	3.78	3.89	3.74	3.80	273200
2003-10-01	3.86	3.98	3.80	3.97	233200
2003-10-02	3.90	3.97	3.88	3.96	164100
2003-10-03	3.97	4.07	3.97	4.04	170300
2003-10-06	4.04	4.09	4.02	4.09	292500
2003-10-07	4.07	4.10	4.04	4.10	179600
2003-10-08	4.05	4.08	3.99	3.99	145100
2003-10-09	3.99	4.10	3.99	4.07	207900
2003-10-10	4.03	4.06	4.01	4.05	336100
2003-10-13	4.03	4.07	4.01	4.06	215800
2003-10-14	4.08	4.13	4.02	4.13	411100
2003-10-15	4.14	4.21	4.06	4.20	430500
2003-10-16	4.23	4.24	4.15	4.20	228000
2003-10-17	4.20	4.21	4.12	4.12	197400
2003-10-20	4.16	4.18	4.11	4.13	150900
2003-10-21	4.12	4.15	4.10	4.13	191000
2003-10-22	4.10	4.14	4.05	4.06	242200
2003-10-23	4.07	4.34	4.02	4.27	1284600
2003-10-24	4.30	4.35	4.26	4.32	359400
2003-10-27	4.32	4.47	4.30	4.46	608600
2003-10-28	4.47	4.84	4.45	4.82	1077400
2003-10-29	4.77	4.78	4.69	4.77	576800
2003-10-30	4.78	4.86	4.72	4.77	541500
2003-10-31	4.71	4.78	4.64	4.66	285200
2003-11-03	4.65	4.75	4.63	4.70	352600
2003-11-04	4.70	4.72	4.65	4.70	461900
2003-11-05	4.73	4.75	4.66	4.68	422200
2003-11-06	4.69	4.69	4.63	4.65	280200
2003-11-07	4.66	4.78	4.64	4.76	282000
2003-11-10	4.76	4.77	4.62	4.65	214700
2003-11-11	4.63	4.70	4.60	4.69	241500
2003-11-12	4.70	4.95	4.70	4.95	785100
2003-11-13	4.92	5.04	4.85	5.03	903300
2003-11-14	5.01	5.06	4.92	4.95	366200
2003-11-17	4.96	4.96	4.77	4.91	268100
2003-11-18	4.83	4.95	4.83	4.90	519200
2003-11-19	4.87	4.93	4.82	4.86	607800
2003-11-20	4.84	4.89	4.75	4.87	228400
2003-11-21	4.81	4.81	4.72	4.76	365600
2003-11-24	4.67	4.83	4.65	4.79	615500
2003-11-25	4.81	4.98	4.79	4.95	659000
2003-11-26	4.95	5.10	4.93	5.08	564200
2003-11-28	5.03	5.06	4.95	5.01	85700
2003-12-01	5.04	5.38	4.94	5.31	2092900
2003-12-02	5.02	5.12	4.81	4.94	1461600
2003-12-03	4.96	5.04	4.93	4.94	535900
2003-12-04	4.94	5.03	4.87	5.03	599100
2003-12-05	4.94	5.01	4.91	4.95	420800
2003-12-08	4.95	5.19	4.93	5.18	572000
2003-12-09	5.17	5.18	5.07	5.11	370600
2003-12-10	5.11	5.14	5.03	5.08	490300
2003-12-11	5.08	5.25	5.05	5.25	373100
2003-12-12	5.22	5.36	5.15	5.35	648300
2003-12-15	5.36	5.39	5.25	5.29	940200
2003-12-16	5.25	5.37	5.19	5.35	658300
2003-12-17	5.31	5.46	5.28	5.46	434700
2003-12-18	5.45	5.50	5.41	5.50	433700
2003-12-19	5.31	5.58	5.31	5.54	473300
2003-12-22	5.58	5.76	5.55	5.73	433300
2003-12-23	5.70	5.87	5.70	5.84	442500
2003-12-24	5.85	5.85	5.63	5.69	143100
2003-12-26	5.79	5.81	5.70	5.72	160900
2003-12-29	5.74	6.03	5.72	6.00	754300
2003-12-30	6.00	6.03	5.85	5.90	373300
2003-12-31	5.85	5.93	5.75	5.75	328500
2004-01-02	5.83	6.00	5.83	5.93	311700
2004-01-05	5.95	6.07	5.94	6.07	608800
2004-01-06	6.08	6.09	5.91	5.94	365600
2004-01-07	5.75	5.75	5.39	5.64	1191500
2004-01-08	5.67	5.82	5.64	5.75	649100
2004-01-09	5.76	5.76	5.63	5.64	290000
2004-01-12	5.59	5.73	5.59	5.73	283400
2004-01-13	5.75	5.75	5.60	5.66	265800
2004-01-14	5.64	5.71	5.64	5.70	245200
2004-01-15	5.73	5.75	5.53	5.62	340100
2004-01-16	5.59	5.63	5.55	5.59	209200
2004-01-20	5.63	5.65	5.55	5.61	254600
2004-01-21	5.72	5.78	5.61	5.66	600700
2004-01-22	5.75	5.76	5.62	5.66	477100
2004-01-23	5.73	5.73	5.52	5.58	368900
2004-01-26	5.54	5.58	5.46	5.56	322800
2004-01-27	5.50	5.57	5.45	5.46	291700
2004-01-28	5.56	5.56	5.30	5.35	383100
2004-01-29	5.34	5.45	5.33	5.43	989700
2004-01-30	5.48	5.65	5.37	5.64	693000
2004-02-02	5.60	5.67	5.37	5.50	855600
2004-02-03	5.49	5.53	5.41	5.41	689000
2004-02-04	5.40	5.44	5.21	5.21	543800
2004-02-05	5.34	5.85	5.34	5.59	1320300
2004-02-06	5.61	5.95	5.60	5.89	567700
2004-02-09	5.93	6.19	5.83	6.05	538200
2004-02-10	6.04	6.18	6.04	6.17	494400
2004-02-11	6.20	6.30	5.99	6.28	466600
2004-02-12	6.20	6.40	6.20	6.34	525900
2004-02-13	6.29	6.37	6.20	6.26	369400
2004-02-17	6.25	6.36	6.24	6.35	529900
2004-02-18	6.26	6.35	6.23	6.35	584000
2004-02-19	6.29	6.36	6.10	6.11	377500
2004-02-20	6.15	6.17	5.92	5.96	457600
2004-02-23	5.96	6.09	5.92	5.98	313500
2004-02-24	5.92	5.98	5.80	5.91	383500
2004-02-25	5.95	6.03	5.84	5.89	418800
2004-02-26	5.87	5.89	5.79	5.85	566500
2004-02-27	5.83	6.07	5.80	6.06	568200
2004-03-01	6.12	6.37	6.09	6.33	499200
2004-03-02	6.35	6.47	6.26	6.26	768600
2004-03-03	6.24	6.31	6.05	6.15	467100
2004-03-04	6.14	6.24	6.09	6.24	385500
2004-03-05	6.25	6.25	6.05	6.08	383100
2004-03-08	6.00	6.12	5.98	6.00	843700
2004-03-09	6.06	6.06	5.87	5.89	348800
2004-03-10	5.90	6.00	5.77	5.77	1165600
2004-03-11	5.76	5.85	5.53	5.66	547000
2004-03-12	5.76	5.87	5.66	5.87	300000
2004-03-15	5.91	5.97	5.73	5.74	358900
2004-03-16	5.77	5.80	5.64	5.69	469000
2004-03-17	5.63	5.87	5.63	5.85	309300
2004-03-18	5.79	5.88	5.72	5.83	317400
2004-03-19	6.11	6.28	6.02	6.20	955000
2004-03-22	6.20	6.25	5.99	6.00	339500
2004-03-23	6.37	6.43	5.97	5.97	1245100
2004-03-24	5.97	6.03	5.83	5.91	1491900
2004-03-25	5.95	6.09	5.90	6.08	583600
2004-03-26	6.08	6.24	5.95	6.21	432200
2004-03-29	6.24	6.30	6.20	6.28	363500
2004-03-30	6.25	6.44	6.24	6.32	349300
2004-03-31	6.33	6.38	6.16	6.20	370600
2004-04-01	6.18	6.25	6.06	6.16	607200
2004-04-02	6.24	6.39	6.19	6.31	568100
2004-04-05	6.33	6.60	6.32	6.54	594400
2004-04-06	6.50	7.05	6.47	6.95	1601200
2004-04-07	7.06	7.06	6.73	6.81	840400
2004-04-08	6.95	6.97	6.79	6.82	486300
2004-04-12	6.91	7.02	6.85	6.97	480700
2004-04-13	7.03	7.04	6.77	6.85	365700
2004-04-14	6.82	6.94	6.69	6.80	1525500
2004-04-15	6.96	7.11	6.56	6.84	2350700
2004-04-16	6.84	6.99	6.77	6.87	583700
2004-04-19	6.90	6.94	6.75	6.83	272400
2004-04-20	6.87	6.95	6.66	6.68	406900
2004-04-21	6.65	6.65	6.44	6.53	667400
2004-04-22	6.60	6.75	6.59	6.73	416600
2004-04-23	6.73	6.73	6.46	6.50	405300
2004-04-26	6.54	6.60	6.46	6.52	244000
2004-04-27	6.55	6.63	6.39	6.45	436900
2004-04-28	6.54	6.56	6.14	6.21	883800
2004-04-29	6.14	6.34	6.02	6.05	804100
2004-04-30	6.01	6.16	6.00	6.02	316700
2004-05-03	6.05	6.06	5.56	5.90	1739200
2004-05-04	5.84	6.19	5.84	6.08	814700
2004-05-05	6.14	6.17	5.97	6.05	409200
2004-05-06	5.99	6.02	5.81	5.94	480400
2004-05-07	5.76	5.94	5.59	5.60	1060400
2004-05-10	5.51	5.58	5.40	5.48	1151100
2004-05-11	5.55	5.67	5.48	5.57	336600
2004-05-12	5.54	5.54	5.36	5.49	699900
2004-05-13	5.51	5.52	5.43	5.49	458900
2004-05-14	5.44	5.51	5.34	5.41	343000
2004-05-17	5.31	5.38	5.19	5.23	732600
2004-05-18	5.20	5.79	5.20	5.79	1175400
2004-05-19	5.83	6.02	5.80	5.93	1225600
2004-05-20	5.91	6.35	5.82	6.33	1913700
2004-05-21	6.38	6.39	6.15	6.20	606900
2004-05-24	6.21	6.33	6.17	6.25	1058200
2004-05-25	6.21	6.49	6.17	6.48	769300
2004-05-26	6.49	6.50	6.35	6.38	442800
2004-05-27	6.44	6.48	6.37	6.44	473400
2004-05-28	6.40	6.47	6.33	6.40	275700
2004-06-01	6.40	6.50	6.36	6.46	495200
2004-06-02	6.48	6.50	6.31	6.42	240900
2004-06-03	6.41	6.45	6.21	6.25	228300
2004-06-04	6.23	6.38	6.23	6.29	255100
2004-06-07	6.38	6.62	6.27	6.53	1043000
2004-06-08	6.49	6.78	6.45	6.70	981100
2004-06-09	6.65	6.75	6.53	6.55	707400
2004-06-10	6.58	6.70	6.57	6.68	437300
2004-06-14	6.70	6.70	6.53	6.57	671100
2004-06-15	6.60	6.86	6.59	6.73	1095600
2004-06-16	6.69	6.73	6.58	6.61	539400
2004-06-17	6.65	6.70	6.59	6.69	521600
2004-06-18	6.56	6.81	6.54	6.81	731900
2004-06-21	6.82	6.89	6.75	6.77	356100
2004-06-22	6.73	6.95	6.73	6.95	429400
2004-06-23	6.99	7.14	6.91	7.12	432900
2004-06-24	7.13	7.27	7.10	7.14	875800
2004-06-25	7.13	7.24	7.06	7.12	782200
2004-06-28	7.18	7.22	7.03	7.05	403600
2004-06-29	7.13	7.14	7.03	7.05	602000
2004-06-30	7.05	7.20	7.05	7.16	358900
2004-07-01	7.10	7.21	7.04	7.13	516700
2004-07-02	7.10	7.10	6.98	7.01	385000
2004-07-06	7.25	7.38	7.18	7.18	2166200
2004-07-07	7.16	7.34	7.15	7.28	1037300
2004-07-08	7.14	7.28	7.11	7.23	622600
2004-07-09	7.29	7.34	7.08	7.22	348200
2004-07-12	7.29	7.30	7.15	7.21	469800
2004-07-13	7.31	7.38	7.23	7.33	1016100
2004-07-14	7.37	7.88	7.35	7.82	2307300
2004-07-15	7.84	8.12	7.76	8.06	1586100
2004-07-16	8.11	8.29	8.05	8.28	825700
2004-07-19	8.16	8.33	7.76	7.83	1452400
2004-07-20	7.93	8.10	7.56	8.08	2211700
2004-07-21	8.15	8.15	7.84	7.86	1037800
2004-07-22	7.78	7.94	7.61	7.77	735200
2004-07-23	7.83	7.83	7.49	7.61	568400
2004-07-26	7.62	7.65	7.46	7.53	515600
2004-07-27	7.55	7.91	7.45	7.88	976800
2004-07-28	7.92	8.11	7.89	8.02	899800
2004-07-29	8.09	8.17	7.71	8.15	632800
2004-07-30	8.18	8.25	8.07	8.19	495800
2004-08-02	8.14	8.19	7.95	8.07	657800
2004-08-03	8.02	8.08	7.94	8.00	502800
2004-08-04	7.96	8.01	7.86	7.92	447800
2004-08-05	7.95	8.12	7.60	7.71	668000
2004-08-06	7.56	7.69	7.23	7.26	686100
2004-08-09	7.30	7.58	7.29	7.47	574700
2004-08-10	7.51	7.76	7.49	7.74	703300
2004-08-11	7.64	7.76	7.48	7.74	626600
2004-08-12	7.71	7.72	7.48	7.50	453600
2004-08-13	7.48	7.75	7.44	7.51	410300
2004-08-16	7.58	8.05	7.57	8.01	805000
2004-08-17	8.08	8.22	7.93	7.98	901000
2004-08-18	8.04	8.04	7.86	8.00	395300
2004-08-19	7.97	8.15	7.86	7.95	464100
2004-08-20	7.97	8.03	7.85	7.96	558200
2004-08-23	8.02	8.06	7.45	7.51	2192300
2004-08-24	7.60	7.70	7.37	7.51	1243700
2004-08-25	7.79	7.90	7.47	7.63	1102000
2004-08-26	7.61	7.70	7.58	7.65	1120500
2004-08-27	7.68	7.83	7.60	7.77	403300
2004-08-30	7.85	7.88	7.61	7.64	353100
2004-08-31	7.70	7.85	7.62	7.84	434900
2004-09-01	7.87	7.98	7.66	7.76	357400
2004-09-02	7.77	8.19	7.74	8.11	699000
2004-09-03	8.10	8.16	8.04	8.09	368900
2004-09-07	8.14	8.55	8.08	8.55	1721400
2004-09-08	8.55	8.73	8.53	8.63	1909700
2004-09-09	8.93	8.99	8.69	8.86	2689800
2004-09-10	8.93	9.06	8.77	8.94	1599900
2004-09-13	9.09	9.25	8.98	9.21	1300700
2004-09-14	9.25	9.28	9.18	9.20	1840800
2004-09-15	9.38	9.40	9.10	9.13	1716000
2004-09-16	9.14	9.33	9.13	9.24	658300
2004-09-17	9.27	9.41	9.20	9.24	722300
2004-09-20	9.27	9.44	9.18	9.21	578000
2004-09-21	9.13	9.13	8.98	9.05	1381900
2004-09-22	8.92	9.04	8.74	8.95	1227800
2004-09-23	8.94	8.98	8.59	8.66	1538600
2004-09-24	8.59	8.85	8.59	8.78	702700
2004-09-27	8.80	9.16	8.71	9.05	1172400
2004-09-28	9.18	9.53	9.10	9.50	1341500
2004-09-29	9.55	9.59	9.27	9.41	2829400
2004-09-30	9.48	9.85	9.46	9.66	1003100
2004-10-01	9.71	9.80	9.60	9.76	644700
2004-10-04	9.87	10.20	9.80	10.12	1225700
2004-10-05	10.20	10.30	10.10	10.13	1043700
2004-10-06	10.16	10.61	10.10	10.48	1241100
2004-10-07	10.44	10.50	10.15	10.16	1066700
2004-10-08	9.83	10.06	9.68	9.76	1574000
2004-10-11	9.85	9.92	9.54	9.59	979900
2004-10-12	9.57	9.59	9.28	9.37	1280000
2004-10-13	9.12	9.18	8.54	8.64	2819700
2004-10-14	8.37	8.88	8.32	8.52	1676100
2004-10-15	8.50	8.79	8.49	8.65	1033600
2004-10-18	8.57	8.69	8.34	8.45	1264300
2004-10-19	8.39	8.48	7.35	7.42	5428100
2004-10-20	7.38	7.80	7.38	7.66	2941000
2004-10-21	7.58	7.96	7.50	7.86	1693600
2004-10-22	7.93	8.05	7.68	7.71	622200
2004-10-25	8.20	8.40	7.94	8.15	2267500
2004-10-26	8.19	8.87	8.01	8.81	4940200
2004-10-27	8.80	8.84	8.30	8.60	1275800
2004-10-28	8.11	8.24	7.80	8.14	1503700
2004-10-29	8.04	8.46	8.04	8.30	887000
2004-11-01	8.34	8.63	8.25	8.49	1059100
2004-11-02	8.20	8.55	8.14	8.44	1883000
2004-11-03	8.78	8.98	8.62	8.92	1096900
2004-11-04	8.94	9.17	8.87	9.15	807900
2004-11-05	9.19	9.28	8.95	9.08	620800
2004-11-08	9.09	9.37	9.09	9.29	770800
2004-11-09	9.31	9.45	9.26	9.38	802000
2004-11-10	9.32	9.58	9.28	9.31	679800
2004-11-11	9.30	9.38	9.13	9.27	637700
2004-11-12	9.24	9.67	9.16	9.60	1113100
2004-11-15	9.64	9.84	9.56	9.63	894100
2004-11-16	9.59	9.63	9.32	9.40	719000
2004-11-17	9.47	9.75	9.41	9.61	579900
2004-11-18	9.67	9.67	9.26	9.38	604000
2004-11-19	9.35	9.58	9.35	9.43	574000
2004-11-22	9.40	9.49	9.27	9.33	1263500
2004-11-23	9.63	9.66	9.33	9.44	1342900
2004-11-24	9.46	9.60	9.46	9.54	457000
2004-11-26	9.66	10.24	9.66	10.00	1490500
2004-11-29	10.22	10.25	10.03	10.15	1858700
2004-11-30	10.11	10.27	10.07	10.13	960400
2004-12-01	10.11	10.25	9.99	10.03	724500
2004-12-02	9.86	9.97	9.07	9.25	2533500
2004-12-03	9.31	9.61	9.24	9.57	936000
2004-12-06	9.41	9.45	9.17	9.23	956600
2004-12-07	9.23	9.24	8.75	8.94	1168200
2004-12-08	8.81	8.91	8.53	8.88	1343400
2004-12-09	8.99	9.07	8.89	9.01	815200
2004-12-10	8.99	9.20	8.91	8.96	468800
2004-12-13	8.96	9.40	8.91	9.27	1334700
2004-12-14	9.33	9.34	8.94	9.03	769200
2004-12-15	9.00	9.25	8.91	9.20	797300
2004-12-16	9.19	9.27	8.80	8.90	907900
2004-12-17	9.03	9.21	8.90	9.04	3700200
2004-12-20	9.13	9.25	9.01	9.09	802600
2004-12-21	9.10	9.65	9.08	9.49	1211600
2004-12-22	9.60	9.71	9.41	9.43	1144100
2004-12-23	9.46	9.69	9.46	9.57	473400
2004-12-27	9.56	9.75	9.53	9.57	546300
2004-12-28	9.53	9.87	9.53	9.80	599500
2004-12-29	9.81	9.81	9.55	9.63	470900
2004-12-30	9.40	9.44	8.89	9.37	1768100
2004-12-31	9.30	9.59	9.30	9.47	726000
2005-01-03	9.48	9.50	8.97	9.05	1322400
2005-01-04	9.05	9.14	8.77	9.07	1194400
2005-01-05	9.00	9.27	8.93	9.00	985800
2005-01-06	9.05	9.09	8.75	8.86	1344200
2005-01-07	8.86	9.13	8.69	9.00	1161100
2005-01-10	9.01	9.10	8.92	9.00	891800
2005-01-11	8.87	8.95	8.29	8.50	2128300
2005-01-12	8.43	8.72	8.38	8.66	668600
2005-01-13	8.63	8.84	8.62	8.81	1288200
2005-01-14	8.92	9.28	8.89	9.25	1658600
2005-01-18	9.17	9.31	9.03	9.14	730200
2005-01-19	9.15	9.26	8.99	9.18	872300
2005-01-20	9.12	9.12	8.99	8.99	697000
2005-01-21	9.04	9.42	8.99	9.23	1268700
2005-01-24	9.25	9.29	9.00	9.02	699600
2005-01-25	9.20	9.43	9.00	9.07	1263400
2005-01-26	9.13	9.19	8.93	9.10	1321800
2005-01-27	9.13	9.24	9.01	9.14	664200
2005-01-28	9.17	9.26	8.96	9.05	782000
2005-01-31	9.02	9.55	8.96	9.45	1541100
2005-02-01	9.53	9.56	9.21	9.25	690000
2005-02-02	9.25	9.88	9.24	9.83	2309200
2005-02-03	9.18	9.81	9.13	9.54	3955300
2005-02-04	9.54	9.73	9.23	9.57	1922600
2005-02-07	9.60	9.95	9.52	9.74	933000
2005-02-08	9.65	9.74	9.49	9.68	623800
2005-02-09	9.69	9.71	9.38	9.41	725800
2005-02-10	9.42	9.69	9.34	9.65	789400
2005-02-11	9.66	9.80	9.51	9.74	850100
2005-02-14	9.79	10.08	9.76	9.84	1094700
2005-02-15	9.88	9.88	9.52	9.65	877800
2005-02-16	9.62	10.46	9.59	10.38	2881200
2005-02-17	10.39	10.45	10.11	10.14	1330800
2005-02-18	10.29	10.67	10.18	10.63	1538300
2005-02-22	10.60	10.95	10.46	10.63	2430900
2005-02-23	10.65	10.87	10.53	10.61	1418500
2005-02-24	10.63	10.99	10.55	10.95	1903400
2005-02-25	10.98	11.60	10.85	11.41	2096900
2005-02-28	11.42	11.42	10.90	11.14	1142000
2005-03-01	11.18	11.21	10.66	10.88	1135500
2005-03-02	10.74	10.74	10.14	10.57	2743400
2005-03-03	10.61	10.67	10.40	10.60	919100
2005-03-04	10.70	11.27	10.66	11.03	1704900
2005-03-07	10.99	11.01	10.67	10.74	1218200
2005-03-08	10.61	10.63	10.05	10.21	1838800
2005-03-09	10.26	10.44	9.96	9.97	1641400
2005-03-10	9.97	10.10	9.65	9.89	2124800
2005-03-11	10.22	10.67	10.11	10.34	2959900
2005-03-14	10.23	10.29	9.91	10.14	1906700
2005-03-15	10.15	10.38	10.02	10.09	1785700
2005-03-16	10.11	10.11	8.92	9.24	3271000
2005-03-17	9.27	9.39	9.04	9.29	1884200
2005-03-18	9.29	9.34	9.01	9.16	1393300
2005-03-21	9.40	9.59	9.24	9.43	1271900
2005-03-22	9.46	9.81	9.32	9.55	2121000
2005-03-23	9.49	9.58	9.23	9.23	1669000
2005-03-24	9.27	9.48	9.19	9.22	813700
2005-03-28	9.27	9.27	8.93	8.94	2188100
2005-03-29	8.97	9.03	8.38	8.44	3432500
2005-03-30	8.48	8.66	8.22	8.46	3999100
2005-03-31	8.54	8.76	8.51	8.61	1692900
2005-04-01	8.63	8.76	8.50	8.60	1818600
2005-04-04	8.54	8.58	8.19	8.46	1817700
2005-04-05	8.54	8.61	8.36	8.45	1188900
2005-04-06	8.23	8.45	8.20	8.35	1686700
2005-04-07	8.38	8.41	8.24	8.39	1181400
2005-04-08	8.19	8.25	7.96	7.96	2310600
2005-04-11	7.95	8.21	7.82	8.13	1829200
2005-04-12	8.09	8.26	7.98	8.19	1767800
2005-04-13	8.21	8.26	7.80	7.82	1740700
2005-04-14	7.64	7.74	7.22	7.22	2722100
2005-04-15	7.23	7.45	6.99	7.12	1922200
2005-04-18	7.00	7.38	7.00	7.28	1696400
2005-04-19	7.36	7.66	7.29	7.63	1749900
2005-04-20	7.61	7.70	7.23	7.29	1385400
2005-04-21	7.64	7.69	7.18	7.46	2490800
2005-04-22	7.53	7.64	7.37	7.46	1704000
2005-04-25	7.54	7.70	7.41	7.59	1221100
2005-04-26	7.72	7.73	7.13	7.16	1677900
2005-04-27	7.11	7.14	6.58	6.92	2497700
2005-04-28	6.85	7.08	6.81	6.82	1718200
2005-04-29	6.91	6.95	6.65	6.81	1299900
2005-05-02	6.88	6.89	6.67	6.75	1171100
2005-05-03	6.74	6.95	6.68	6.86	1227400
2005-05-04	6.92	7.15	6.82	7.08	1285900
2005-05-05	7.13	7.14	6.78	6.91	949300
2005-05-06	7.03	7.11	6.95	7.02	567700
2005-05-09	7.03	7.11	6.93	7.08	739700
2005-05-10	6.90	6.95	6.68	6.70	1669500
2005-05-11	6.75	6.96	6.69	6.91	1362900
2005-05-12	6.85	6.87	6.46	6.51	1887500
2005-05-13	6.55	6.59	6.26	6.39	1937900
2005-05-16	6.39	6.53	6.34	6.53	1265700
2005-05-17	6.51	6.71	6.46	6.68	1214200
2005-05-18	6.75	7.26	6.73	7.12	2103200
2005-05-19	7.17	7.17	6.92	7.05	1097300
2005-05-20	7.06	7.10	6.94	7.00	1819200
2005-05-23	6.98	7.10	6.93	6.97	784500
2005-05-24	6.94	7.00	6.85	6.88	1200200
2005-05-25	6.86	6.86	6.58	6.60	1361100
2005-05-26	6.60	6.81	6.60	6.81	1005300
2005-05-27	7.10	7.22	6.79	6.87	1440100
2005-05-31	6.83	6.84	6.69	6.72	1293700
2005-06-01	6.69	6.89	6.68	6.88	1121800
2005-06-02	6.74	7.12	6.63	6.74	3480700
2005-06-03	6.70	6.97	6.70	6.74	1085700
2005-06-06	6.78	6.83	6.62	6.68	1994300
2005-06-07	6.65	6.93	6.51	6.79	1905800
2005-06-08	6.84	6.93	6.79	6.89	2092300
2005-06-09	6.86	6.93	6.66	6.70	2265000
2005-06-10	6.72	6.83	6.67	6.78	873000
2005-06-13	6.78	6.91	6.71	6.88	612400
2005-06-14	6.85	6.95	6.85	6.93	721500
2005-06-15	7.00	7.37	6.96	7.30	1713000
2005-06-16	7.28	7.53	7.26	7.41	1634400
2005-06-17	7.41	7.50	7.29	7.30	1577300
2005-06-20	7.31	7.31	7.07	7.12	983100
2005-06-21	6.98	7.13	6.92	6.99	972100
2005-06-22	7.00	7.09	6.84	6.90	1123400
2005-06-23	6.81	6.81	6.54	6.57	2419900
2005-06-24	6.40	6.60	6.30	6.43	2362400
2005-06-27	6.38	6.46	6.32	6.38	1057600
2005-06-28	6.44	6.68	6.44	6.61	1033000
2005-06-29	6.61	6.68	6.61	6.65	711000
2005-06-30	6.63	6.73	6.56	6.56	546300
2005-07-01	6.58	6.68	6.53	6.66	560100
2005-07-05	6.68	6.73	6.63	6.72	714700
2005-07-06	6.76	6.93	6.63	6.88	1105000
2005-07-07	6.91	7.10	6.84	7.07	1859800
2005-07-08	7.17	7.24	7.11	7.19	1131300
2005-07-11	7.21	7.46	7.20	7.44	1142500
2005-07-12	7.44	7.51	7.30	7.50	1092900
2005-07-13	7.50	7.53	7.30	7.36	1290200
2005-07-14	7.37	7.44	7.03	7.14	1246000
2005-07-15	7.11	7.21	7.11	7.12	517000
2005-07-18	7.06	7.19	7.04	7.06	1147900
2005-07-19	6.94	7.49	6.93	7.38	2567300
2005-07-20	7.35	7.95	7.32	7.87	3177700
2005-07-21	7.87	8.06	7.78	7.91	1700500
2005-07-22	7.96	8.24	7.94	8.22	2142900
2005-07-25	8.22	8.23	7.80	7.92	1789400
2005-07-26	7.92	8.20	7.82	8.03	1547000
2005-07-27	8.11	8.13	7.87	7.95	797700
2005-07-28	8.00	8.19	7.98	8.12	930100
2005-07-29	8.12	8.18	8.01	8.04	904300
2005-08-01	7.98	8.16	7.96	8.01	925300
2005-08-02	8.07	8.53	8.06	8.39	1193000
2005-08-03	8.40	8.50	8.25	8.35	1162700
2005-08-04	8.30	8.33	8.15	8.16	785100
2005-08-05	8.14	8.25	7.92	8.01	840900
2005-08-08	7.99	8.47	7.97	8.45	1436100
2005-08-09	8.49	8.74	8.49	8.62	1772600
2005-08-10	8.73	8.85	8.58	8.66	1278700
2005-08-11	8.64	8.85	8.59	8.72	895300
2005-08-12	8.70	8.77	8.45	8.69	595500
2005-08-15	8.72	8.79	8.53	8.72	1222800
2005-08-16	8.72	8.74	8.33	8.34	1194300
2005-08-17	8.29	8.54	8.25	8.27	1320400
2005-08-18	8.15	8.22	7.93	7.98	1191300
2005-08-19	8.04	8.17	7.98	8.07	808500
2005-08-22	8.11	8.37	8.11	8.26	739700
2005-08-23	8.24	8.29	7.84	7.87	1008700
2005-08-24	7.78	7.80	7.43	7.45	2298800
2005-08-25	7.39	7.78	7.39	7.69	1249900
2005-08-26	7.65	7.72	7.45	7.64	851800
2005-08-29	7.60	7.87	7.59	7.85	915000
2005-08-30	7.84	7.85	7.66	7.69	1019000
2005-08-31	7.75	7.88	7.58	7.88	1071000
2005-09-01	7.95	8.19	7.94	8.11	840700
2005-09-02	8.20	8.27	8.08	8.11	802100
2005-09-06	8.13	8.24	8.06	8.14	711000
2005-09-07	8.34	8.44	8.04	8.09	1391500
2005-09-08	8.12	8.16	7.95	8.06	747500
2005-09-09	8.07	8.25	8.03	8.21	748800
2005-09-12	8.23	8.33	8.08	8.20	1004400
2005-09-13	8.13	8.27	8.11	8.13	679300
2005-09-14	8.13	8.20	7.91	7.97	677300
2005-09-15	8.00	8.19	7.97	8.12	904000
2005-09-16	8.17	8.49	8.17	8.48	1144900
2005-09-19	8.50	8.53	8.26	8.30	716200
2005-09-20	8.27	8.50	8.07	8.08	1498500
2005-09-21	8.10	8.39	8.06	8.14	886100
2005-09-22	8.13	8.23	7.86	7.94	691700
2005-09-23	7.90	8.27	7.83	8.25	755800
2005-09-26	8.25	8.50	8.14	8.44	845800
2005-09-27	8.50	8.50	8.12	8.25	805800
2005-09-28	8.21	8.54	8.21	8.37	612400
2005-09-29	8.34	8.47	8.24	8.33	454700
2005-09-30	8.27	8.53	8.27	8.49	737900
2005-10-03	8.49	8.59	8.21	8.23	820400
2005-10-04	8.21	8.27	7.90	7.94	1168100
2005-10-05	7.88	7.96	7.44	7.46	1288300
2005-10-06	7.53	7.72	7.30	7.45	1262300
2005-10-07	7.49	7.67	7.43	7.51	820100
2005-10-10	7.51	7.62	7.31	7.33	1049900
2005-10-11	7.35	7.50	7.26	7.28	886100
2005-10-12	7.25	7.29	6.94	6.95	1651300
2005-10-13	6.93	6.96	6.66	6.92	1300800
2005-10-14	6.96	7.17	6.89	6.96	1439600
2005-10-17	7.00	7.20	7.00	7.19	1058600
2005-10-18	7.21	7.33	6.96	6.98	1219400
2005-10-19	6.94	7.17	6.77	7.12	1563400
2005-10-20	7.36	7.83	6.86	6.90	2119700
2005-10-21	6.91	7.10	6.90	7.08	1340500
2005-10-24	7.09	7.54	7.09	7.52	1072500
2005-10-25	7.77	8.04	7.71	7.79	2023200
2005-10-26	7.73	7.91	7.63	7.65	939500
2005-10-27	7.63	7.63	7.37	7.39	761400
2005-10-28	7.45	7.77	7.42	7.68	942800
2005-10-31	7.70	7.85	7.67	7.74	992816
2005-11-01	7.73	7.90	7.65	7.80	1251800
2005-11-02	7.81	7.99	7.79	7.90	678500
2005-11-03	7.94	8.02	7.83	7.99	919300
2005-11-04	7.98	8.00	7.73	7.97	1074400
2005-11-07	7.99	8.04	7.70	7.87	927000
2005-11-08	7.85	7.97	7.72	7.87	760800
2005-11-09	7.85	8.01	7.79	7.81	631200
2005-11-10	7.84	7.90	7.55	7.79	672500
2005-11-11	7.80	8.22	7.80	8.15	802500
2005-11-14	8.14	8.17	7.80	7.81	830100
2005-11-15	7.65	7.85	7.60	7.71	934500
2005-11-16	7.73	7.89	7.61	7.85	913000
2005-11-17	7.90	8.03	7.80	7.99	649500
2005-11-18	8.06	8.08	7.78	7.81	740800
2005-11-21	7.80	8.35	7.74	8.30	1042000
2005-11-22	8.25	8.32	8.13	8.23	828700
2005-11-23	8.36	8.75	8.36	8.58	1347300
2005-11-25	8.57	8.66	8.45	8.52	140000
2005-11-28	8.60	8.69	8.44	8.48	596700
2005-11-29	8.56	8.82	8.56	8.69	815700
2005-11-30	8.76	8.79	8.58	8.67	918200
2005-12-01	8.73	9.08	8.70	9.02	1162100
2005-12-02	8.94	8.97	8.80	8.88	662800
2005-12-05	8.96	9.11	8.90	9.06	674400
2005-12-06	9.13	9.18	8.94	9.07	616000
2005-12-07	9.05	9.17	8.99	9.07	664100
2005-12-08	8.98	9.07	8.82	8.83	1408600
2005-12-09	8.81	8.89	8.68	8.86	550100
2005-12-12	8.92	8.99	8.69	8.71	497300
2005-12-13	8.65	8.66	8.50	8.58	864100
2005-12-14	8.59	8.69	8.50	8.53	615400
2005-12-15	8.49	8.56	8.37	8.41	661200
2005-12-16	8.41	8.78	8.36	8.59	1100300
2005-12-19	8.61	8.80	8.40	8.48	1091600
2005-12-20	8.53	8.65	8.32	8.61	993000
2005-12-21	8.67	8.87	8.67	8.85	862600
2005-12-22	8.83	8.88	8.69	8.85	549100
2005-12-23	8.88	9.03	8.81	9.01	541200
2005-12-27	9.00	9.06	8.75	8.76	521800
2005-12-28	8.78	8.88	8.72	8.88	302400
2005-12-29	8.83	9.10	8.81	9.05	457200
2005-12-30	8.98	9.01	8.82	8.88	405300
2006-01-03	8.99	9.15	8.75	9.14	1024600
2006-01-04	9.01	9.18	8.95	9.10	876200
2006-01-05	9.13	9.13	8.89	9.06	429600
2006-01-06	9.12	9.37	9.05	9.17	866800
2006-01-09	9.10	9.33	9.06	9.25	692600
2006-01-10	9.14	9.21	9.00	9.11	731900
2006-01-11	9.17	9.27	9.09	9.18	942600
2006-01-12	9.13	9.28	9.04	9.22	540100
2006-01-13	9.18	9.36	9.10	9.13	769300
2006-01-17	9.13	9.27	9.08	9.17	435500
2006-01-18	9.15	9.19	9.00	9.06	464900
2006-01-19	9.15	9.26	9.05	9.19	653400
2006-01-20	9.21	9.25	8.99	9.02	652900
2006-01-23	8.97	9.49	8.97	9.45	753500
2006-01-24	9.75	10.72	9.70	10.44	3027400
2006-01-25	10.35	10.80	10.23	10.52	855600
2006-01-26	10.53	10.68	10.48	10.56	1097500
2006-01-27	10.78	11.37	10.78	11.24	1908600
2006-01-30	11.33	11.33	10.94	10.97	1026000
2006-01-31	10.87	11.73	10.77	11.61	2340900
2006-02-01	11.48	11.72	11.21	11.38	777700
2006-02-02	11.32	11.57	11.01	11.15	1067900
2006-02-03	11.07	11.37	11.03	11.14	752600
2006-02-06	11.18	12.12	11.13	11.95	1608200
2006-02-07	11.78	11.86	11.18	11.30	1287500
2006-02-08	11.30	11.36	10.85	11.08	1163000
2006-02-09	11.16	11.23	10.66	10.70	980000
2006-02-10	10.65	11.06	10.58	10.86	894700
2006-02-13	10.81	10.82	10.45	10.47	759500
2006-02-14	10.53	11.09	10.47	11.01	1054700
2006-02-15	10.95	11.27	10.88	11.22	1446400
2006-02-16	10.90	11.35	10.90	11.33	1525000
2006-02-17	11.30	11.41	11.10	11.24	678200
2006-02-21	11.34	11.62	11.30	11.50	506100
2006-02-22	11.55	11.70	11.29	11.66	628600
2006-02-23	11.76	12.06	11.69	11.92	1327500
2006-02-24	11.91	12.04	11.79	11.89	1052700
2006-02-27	11.89	11.98	11.54	11.76	1466600
2006-02-28	11.68	11.71	11.35	11.50	602700
2006-03-01	11.51	12.04	11.50	11.92	840600
2006-03-02	11.87	11.97	11.70	11.89	846600
2006-03-03	12.18	12.47	12.00	12.15	1275000
2006-03-06	12.19	12.42	11.61	11.79	1087900
2006-03-07	11.70	11.76	11.23	11.40	913100
2006-03-08	11.36	11.72	11.13	11.67	1696100
2006-03-09	11.74	11.90	11.50	11.56	828100
2006-03-10	12.02	12.21	11.66	12.17	1088800
2006-03-13	12.20	12.29	11.76	11.80	920300
2006-03-14	11.85	12.27	11.75	12.25	949400
2006-03-15	12.28	12.47	11.99	12.34	1044100
2006-03-16	12.45	12.45	11.98	12.04	992400
2006-03-17	12.10	12.46	11.98	12.39	1173700
2006-03-20	12.39	12.78	12.03	12.20	1189700
2006-03-21	12.21	12.45	11.81	11.85	925900
2006-03-22	11.84	12.34	11.81	12.23	684400
2006-03-23	12.18	12.53	12.07	12.52	672600
2006-03-24	12.54	12.85	12.31	12.84	1072400
2006-03-27	13.22	13.75	12.95	13.66	2325700
2006-03-28	13.65	13.77	13.47	13.52	1217100
2006-03-29	13.93	14.57	13.81	14.45	2769200
2006-03-30	14.59	14.81	14.16	14.28	1131400
2006-03-31	14.34	14.34	13.86	14.18	975700
2006-04-03	14.38	14.75	14.22	14.29	1054700
2006-04-04	14.30	14.58	14.21	14.53	1015400
2006-04-05	14.58	14.70	14.36	14.60	667600
2006-04-06	14.58	14.87	14.40	14.67	793100
2006-04-07	14.69	14.86	14.14	14.20	1232600
2006-04-10	14.13	14.50	13.96	14.50	1315700
2006-04-11	14.56	14.75	14.09	14.26	1478600
2006-04-12	14.20	14.44	14.08	14.33	680000
2006-04-13	14.28	14.56	14.02	14.52	658000
2006-04-17	14.56	14.79	14.52	14.70	1017300
2006-04-18	14.81	15.27	14.74	15.27	1256500
2006-04-19	15.38	15.60	14.96	15.58	1598100
2006-04-20	16.12	16.18	15.17	15.34	2941400
2006-04-21	15.56	16.06	15.43	15.84	1521700
2006-04-24	15.82	16.19	15.75	16.07	1411100
2006-04-25	16.19	16.44	15.89	15.96	2029600
2006-04-26	15.95	16.24	15.87	15.89	1482700
2006-04-27	15.64	15.66	14.83	15.16	1865400
2006-04-28	15.22	15.67	15.14	15.61	1149200
2006-05-01	15.72	16.35	15.72	16.08	1203200
2006-05-02	16.23	16.65	16.10	16.55	1532300
2006-05-03	16.65	16.69	16.09	16.53	1173500
2006-05-04	16.62	16.89	16.51	16.75	1197700
2006-05-05	16.90	17.03	16.67	16.90	1160900
2006-05-08	16.84	17.14	16.66	16.84	1008000
2006-05-09	16.87	17.21	16.81	16.97	1026300
2006-05-10	16.95	17.25	16.72	17.22	858100
2006-05-11	17.30	17.49	16.73	16.78	1482200
2006-05-12	16.72	16.92	15.89	15.92	1476000
2006-05-15	15.56	16.05	15.46	15.90	1699800
2006-05-16	15.93	16.25	15.18	15.65	1294500
2006-05-17	15.68	15.73	14.60	14.68	2426100
2006-05-18	14.79	15.04	13.90	14.12	1678700
2006-05-19	14.05	14.38	13.70	14.16	1509800
2006-05-22	13.97	14.08	12.97	13.45	2024100
2006-05-23	13.88	14.24	13.65	13.66	1549700
2006-05-24	13.68	13.97	12.83	13.39	1879700
2006-05-25	13.57	14.36	13.55	14.23	2330200
2006-05-26	14.32	14.91	14.28	14.70	1338400
2006-05-30	14.71	14.71	13.92	13.96	1767500
2006-05-31	14.03	14.66	14.03	14.52	1378700
2006-06-01	14.46	14.90	14.38	14.86	1204400
2006-06-02	15.03	15.45	14.85	15.11	1252000
2006-06-05	15.15	15.23	14.10	14.22	1334700
2006-06-06	14.25	14.36	13.68	14.25	1835300
2006-06-07	14.24	14.44	13.43	13.44	1561400
2006-06-08	13.31	13.51	12.64	13.45	2674800
2006-06-09	13.65	13.98	13.24	13.30	1358200
2006-06-12	13.25	13.40	12.67	12.75	1515200
2006-06-13	12.74	13.09	12.17	12.33	1798800
2006-06-14	12.38	12.78	12.36	12.73	1453100
2006-06-15	12.98	13.96	12.98	13.89	1812000
2006-06-16	13.83	13.90	13.36	13.78	2870800
2006-06-19	13.81	13.94	13.08	13.19	1206800
2006-06-20	13.28	13.80	13.14	13.40	1400700
2006-06-21	13.37	14.53	13.37	14.40	1862600
2006-06-22	14.33	14.43	13.81	14.09	1729400
2006-06-23	14.05	14.57	13.99	14.32	1056800
2006-06-26	14.42	14.69	14.31	14.64	1243100
2006-06-27	14.70	14.98	14.40	14.50	1409400
2006-06-28	14.57	14.73	14.31	14.69	1070800
2006-06-29	14.86	15.67	14.70	15.62	1383800
2006-06-30	15.60	16.44	15.44	16.44	4978700
2006-07-03	16.41	16.41	16.06	16.23	667800
2006-07-05	16.15	16.17	15.41	16.10	1720000
2006-07-06	16.17	16.32	15.79	15.87	1150400
2006-07-07	15.84	16.28	15.69	15.76	949300
2006-07-10	15.89	15.91	15.33	15.71	1106400
2006-07-11	15.68	15.85	15.24	15.81	998400
2006-07-12	15.75	16.09	15.69	15.76	877900
2006-07-13	15.62	15.62	14.88	14.93	1212600
2006-07-14	14.93	15.18	14.49	15.01	1682100
2006-07-17	14.95	14.96	14.20	14.31	1294400
2006-07-18	14.39	14.64	13.88	14.45	2029800
2006-07-19	14.59	15.36	14.50	15.16	1511000
2006-07-20	16.59	16.75	14.66	14.91	4475900
2006-07-21	15.02	15.25	13.68	14.17	2182300
2006-07-24	13.88	14.36	13.55	13.88	3308300
2006-07-25	13.92	14.52	13.73	14.37	2162600
2006-07-26	14.38	14.54	14.04	14.48	1466200
2006-07-27	14.68	14.96	14.42	14.47	1711300
2006-07-28	14.48	14.49	13.99	14.24	1676200
2006-07-31	14.33	14.68	14.05	14.51	1614300
2006-08-01	14.32	14.46	13.69	14.09	1399300
2006-08-02	14.01	14.63	13.78	14.29	1799400
2006-08-03	14.11	14.32	13.93	14.05	1143900
2006-08-04	14.24	14.46	13.58	13.65	1562200
2006-08-07	13.67	14.10	13.55	13.95	1677200
2006-08-08	13.90	14.08	13.56	13.66	1144500
2006-08-09	13.77	13.83	13.21	13.45	2605800
2006-08-10	13.23	13.48	13.05	13.33	1531200
2006-08-11	13.22	13.38	12.89	12.98	1106600
2006-08-14	13.05	13.21	12.82	12.88	1164300
2006-08-15	13.08	13.40	12.88	13.28	1336900
2006-08-16	13.38	13.66	13.36	13.62	983000
2006-08-17	13.62	13.62	13.08	13.23	1035100
2006-08-18	13.19	13.42	13.09	13.41	908300
2006-08-21	13.40	13.66	13.16	13.19	972000
2006-08-22	13.15	13.30	13.09	13.20	785200
2006-08-23	13.26	13.29	12.78	12.88	754400
2006-08-24	12.87	12.94	12.58	12.65	1130900
2006-08-25	12.68	12.87	12.61	12.65	633600
2006-08-28	12.60	12.67	12.37	12.51	1044100
2006-08-29	13.13	13.31	12.70	13.25	3852800
2006-08-30	13.27	13.28	13.04	13.13	1642700
2006-08-31	13.13	13.35	13.13	13.20	1122900
2006-09-01	13.20	13.63	13.16	13.62	1149900
2006-09-05	13.68	14.17	13.50	14.03	1505200
2006-09-06	13.81	13.89	13.43	13.63	1702100
2006-09-07	13.52	13.61	13.11	13.45	1402500
2006-09-08	13.41	13.50	13.17	13.21	980200
2006-09-11	13.14	13.26	12.42	12.48	1711200
2006-09-12	12.45	12.82	12.38	12.58	1282000
2006-09-13	12.62	13.14	12.62	13.00	1171000
2006-09-14	13.01	13.20	12.60	12.66	1109700
2006-09-15	12.72	12.85	12.46	12.73	1504700
2006-09-18	12.82	13.51	12.75	13.21	1231500
2006-09-19	13.15	13.21	12.75	12.96	896800
2006-09-20	13.03	13.20	12.79	12.87	786200
2006-09-21	12.90	12.93	12.37	12.49	1531000
2006-09-22	12.50	12.62	11.91	11.96	1692200
2006-09-25	11.70	11.83	11.29	11.81	1969500
2006-09-26	11.83	12.56	11.80	12.49	1642700
2006-09-27	12.41	12.71	12.19	12.46	1391200
2006-09-28	12.46	12.50	12.01	12.43	1579100
2006-09-29	12.53	12.82	12.53	12.61	1002900
2006-10-02	12.58	12.76	12.44	12.58	903800
2006-10-03	12.48	12.48	12.10	12.12	1284000
2006-10-04	12.16	12.49	11.95	12.49	1962300
2006-10-05	12.57	13.60	12.55	13.54	2708700
2006-10-06	13.51	13.64	13.21	13.59	1405500
2006-10-09	13.63	14.43	13.53	13.84	1813400
2006-10-10	13.78	14.01	13.58	14.01	1662100
2006-10-11	13.86	13.98	13.69	13.83	1643100
2006-10-12	13.87	14.24	13.79	14.20	1036300
2006-10-13	14.22	14.62	14.11	14.36	949900
2006-10-16	14.71	14.75	14.37	14.57	1218200
2006-10-17	14.57	14.57	14.10	14.30	1069100
2006-10-18	14.36	14.53	13.92	14.06	1042000
2006-10-19	14.03	14.87	13.78	14.67	2308300
2006-10-20	14.63	14.69	14.39	14.58	1021500
2006-10-23	14.53	14.68	14.36	14.59	997400
2006-10-24	14.50	15.46	14.46	15.32	1837000
2006-10-25	15.25	15.45	15.11	15.28	1215900
2006-10-26	15.29	15.53	15.17	15.40	755600
2006-10-27	15.34	15.81	15.24	15.30	858500
2006-10-30	15.18	15.35	14.94	15.01	1019208
2006-10-31	15.12	15.30	14.89	15.03	1553044
2006-11-01	15.12	15.24	14.81	14.87	1166968
2006-11-02	14.81	14.97	14.60	14.72	829340
2006-11-03	14.76	14.96	14.67	14.84	842724
2006-11-06	14.97	15.51	14.97	15.30	1238328
2006-11-07	15.41	15.63	15.13	15.25	1217388
2006-11-08	15.17	15.37	14.97	15.11	1080268
2006-11-09	15.19	15.68	15.07	15.18	1322644
2006-11-10	15.14	15.31	14.75	14.95	702276
2006-11-13	14.89	15.11	14.66	15.05	874176
2006-11-14	15.14	15.23	14.91	15.08	847120
2006-11-15	15.08	15.48	14.98	15.27	1145560
2006-11-16	15.21	15.21	14.28	14.33	1513788
2006-11-17	14.37	15.21	14.37	15.02	2082384
2006-11-20	15.42	15.94	15.33	15.46	1905996
2006-11-21	16.05	16.17	15.48	16.08	4453596
2006-11-22	16.29	16.35	15.85	16.30	3511870
2006-11-24	16.48	16.66	16.24	16.41	1320958
2006-11-27	16.46	16.55	16.05	16.12	3489806
2006-11-28	16.06	16.12	15.63	15.88	4541790
2006-11-29	15.87	16.42	15.87	16.39	3879640
2006-11-30	16.22	16.44	15.98	16.26	3438382
2006-12-01	16.31	16.35	15.75	16.00	2216960
2006-12-04	16.13	17.36	15.93	17.22	6141718
2006-12-05	17.00	17.39	16.81	17.21	4138234
2006-12-06	17.11	17.77	16.94	17.50	4596820
2006-12-07	17.51	17.95	17.44	17.73	4072118
2006-12-08	17.55	17.66	17.24	17.57	4766342
2006-12-11	17.22	17.47	16.67	17.03	5054736
2006-12-12	16.14	16.20	15.56	15.94	8375154
2006-12-13	15.99	16.58	15.50	16.50	7910484
2006-12-14	16.45	16.74	16.24	16.44	4190234
2006-12-15	16.43	16.60	16.39	16.53	3679774
2006-12-18	16.44	16.50	15.99	16.06	2927848
2006-12-19	15.98	16.28	15.74	16.21	4302530
2006-12-20	16.32	16.50	16.08	16.19	2168668
2006-12-21	15.96	16.29	15.89	16.07	1917866
2006-12-22	15.99	16.10	15.81	15.98	986676
2006-12-26	15.91	16.13	15.91	15.98	1066648
2006-12-27	16.12	16.60	16.02	16.54	1912200
2006-12-28	16.46	16.82	16.46	16.57	2241270
2006-12-29	16.46	16.47	16.18	16.23	1523268
2007-01-03	16.41	16.50	15.55	15.76	3581986
2007-01-04	15.61	15.91	15.43	15.85	2298738
2007-01-05	15.87	15.98	15.55	15.87	1876598
2007-01-08	15.76	16.15	15.72	16.13	2641658
2007-01-09	16.16	16.19	15.76	16.07	2455376
2007-01-10	16.03	16.36	15.92	16.29	1606364
2007-01-11	16.36	16.69	16.18	16.38	1776390
2007-01-12	16.38	16.69	16.30	16.53	2065560
2007-01-16	16.61	16.75	16.37	16.46	2224118
2007-01-17	16.38	16.74	16.38	16.57	2032548
2007-01-18	16.55	16.84	16.27	16.38	2449626
2007-01-19	16.34	16.78	16.30	16.69	2650056
2007-01-22	16.81	16.99	16.69	16.70	2626832
2007-01-23	16.69	17.53	16.69	16.80	3223726
2007-01-24	16.87	17.93	16.87	17.87	3674360
2007-01-25	18.24	18.98	18.17	18.93	5638478
2007-01-26	18.78	19.08	18.39	18.54	3463568
2007-01-29	18.68	19.72	18.63	19.38	6051716
2007-01-30	19.57	19.99	19.40	19.66	5023106
2007-01-31	19.58	19.94	19.29	19.61	3754576
2007-02-01	19.76	19.85	19.44	19.84	2896108
2007-02-02	19.78	19.80	19.32	19.60	2513868
2007-02-05	19.53	19.59	19.09	19.15	3128018
2007-02-06	19.02	19.40	18.90	19.35	3031888
2007-02-07	19.34	19.60	19.11	19.22	2278854
2007-02-08	19.12	19.18	18.84	19.12	1787486
2007-02-09	19.00	19.08	18.57	18.78	2411820
2007-02-12	18.74	19.30	18.59	18.97	2599704
2007-02-13	19.19	20.00	19.18	19.66	3884166
2007-02-14	19.72	19.93	19.49	19.50	2743408
2007-02-15	19.50	20.14	19.49	19.87	4813146
2007-02-16	19.93	20.13	19.67	20.02	4814328
2007-02-20	20.00	20.00	19.36	19.64	3249172
2007-02-21	19.58	20.34	19.53	20.30	3424878
2007-02-22	20.50	20.60	19.89	20.07	2032436
2007-02-23	20.05	20.30	19.86	20.07	1497266
2007-02-26	20.18	20.45	19.87	20.07	1892448
2007-02-27	19.06	19.21	18.41	18.61	6310880
2007-02-28	18.61	19.04	18.15	18.87	6241096
2007-03-01	18.24	19.10	18.22	18.81	4963598
2007-03-02	18.64	18.96	17.96	18.16	3763066
2007-03-05	17.98	17.98	16.88	17.50	4230922
2007-03-06	17.62	18.40	17.62	18.36	3712944
2007-03-07	18.38	18.68	18.18	18.41	3858988
2007-03-08	18.83	19.18	18.68	19.12	3566496
2007-03-09	19.41	19.53	18.95	19.39	3348106
2007-03-12	19.87	19.94	19.13	19.51	6454980
2007-03-13	19.48	19.88	18.84	18.95	5475432
2007-03-14	18.98	19.70	18.94	19.68	4879572
2007-03-15	19.56	19.99	19.46	19.82	2904620
2007-03-16	19.87	20.13	19.40	19.50	2706754
2007-03-19	19.72	20.17	19.62	20.06	3667484
2007-03-20	20.14	20.53	19.95	20.09	4113308
2007-03-21	20.24	20.83	20.15	20.82	4221722
2007-03-22	20.73	20.97	20.49	20.53	3368508
2007-03-23	20.67	20.81	20.53	20.68	3102864
2007-03-26	20.94	21.40	20.65	21.11	4165232
2007-03-27	21.10	21.10	20.68	20.77	3739758
2007-03-28	20.50	20.74	20.30	20.37	2455456
2007-03-29	20.60	21.40	20.58	21.35	3883866
2007-03-30	21.72	22.14	21.40	21.60	5917170
2007-04-02	21.81	21.81	21.28	21.62	4120980
2007-04-03	21.75	21.87	21.63	21.65	2863490
2007-04-04	21.63	21.78	21.43	21.63	3192996
2007-04-05	21.82	21.98	21.52	21.89	3849474
2007-04-09	22.16	22.31	21.79	21.86	3888732
2007-04-10	21.66	22.10	21.51	21.85	4627108
2007-04-11	21.90	22.03	21.54	21.66	3050256
2007-04-12	21.81	22.00	21.62	21.84	2622634
2007-04-13	22.09	22.47	21.81	22.39	3748314
2007-04-16	22.60	23.10	22.57	22.99	6082006
2007-04-17	22.65	23.15	22.18	22.66	6480196
2007-04-18	22.68	22.82	22.17	22.30	3911968
2007-04-19	22.11	22.54	21.73	22.41	4006162
2007-04-20	22.71	22.82	22.43	22.55	2862276
2007-04-23	22.60	23.28	22.51	23.00	4254690
2007-04-24	22.74	22.82	22.35	22.50	3907374
2007-04-25	22.87	23.37	22.68	23.32	4199208
2007-04-26	23.22	23.28	22.80	22.92	2884770
2007-04-27	22.90	22.90	22.44	22.58	2290234
2007-04-30	22.64	22.70	22.12	22.16	3310896
2007-05-01	22.23	22.29	21.55	22.11	3086494
2007-05-02	22.08	22.61	21.97	22.45	2095404
2007-05-03	22.53	22.76	22.14	22.73	2916850
2007-05-04	22.90	23.05	22.44	22.45	3211590
2007-05-07	22.76	23.05	22.47	22.49	3663780
2007-05-08	22.90	24.16	22.89	24.09	9095210
2007-05-09	24.01	24.41	23.70	24.34	4773312
2007-05-10	24.24	24.54	23.69	23.75	4017654
2007-05-11	23.97	24.40	23.81	24.08	1884938
2007-05-14	24.28	24.33	23.72	24.00	2720356
2007-05-15	24.04	24.15	23.65	23.99	2935118
2007-05-16	24.03	24.22	23.85	24.10	3036818
2007-05-17	23.95	24.00	23.27	23.78	2756640
2007-05-18	23.78	24.24	23.63	24.18	3350424
2007-05-21	24.30	24.77	24.27	24.39	3354026
2007-05-22	24.03	24.26	23.54	23.57	4584654
2007-05-23	23.81	23.98	23.43	23.50	3674160
2007-05-24	23.54	23.58	22.74	22.88	4560514
2007-05-25	22.91	23.52	22.88	23.50	3657604
2007-05-29	22.98	23.35	22.82	23.15	3895170
2007-05-30	22.75	23.75	22.33	23.73	5925358
2007-05-31	23.70	23.96	23.45	23.45	6013864
2007-06-01	23.57	24.47	23.50	24.25	3918724
2007-06-04	24.12	24.30	23.88	24.00	2082658
2007-06-05	23.89	24.05	23.58	23.85	2540504
2007-06-06	23.63	23.69	23.12	23.37	2431832
2007-06-07	23.17	23.65	22.12	22.40	5749308
2007-06-08	22.24	23.05	22.05	22.88	4737856
2007-06-11	22.01	22.67	21.11	21.73	6174660
2007-06-12	21.53	21.57	20.30	20.92	8443164
2007-06-13	21.05	21.24	20.68	21.00	5774260
2007-06-14	21.10	21.83	21.06	21.67	4339292
2007-06-15	21.97	22.25	21.44	21.61	4146904
2007-06-18	21.61	21.83	21.40	21.52	2619372
2007-06-19	21.50	21.82	21.36	21.71	2185442
2007-06-20	21.73	22.10	21.44	21.49	2886264
2007-06-21	21.55	21.60	20.97	21.21	5677212
2007-06-22	21.13	21.21	20.76	20.90	4251868
2007-06-25	20.93	21.16	20.52	20.52	2514246
2007-06-26	20.55	20.71	20.05	20.17	3571912
2007-06-27	19.96	20.48	19.46	20.45	4549372
2007-06-28	20.49	20.93	20.49	20.75	2606568
2007-06-29	20.78	21.02	20.67	20.96	3859028
2007-07-02	20.97	21.93	20.97	21.73	3828310
2007-07-03	21.83	22.06	21.75	22.01	1734290
2007-07-05	22.45	22.71	22.28	22.68	5155822
2007-07-06	22.74	23.32	22.73	23.15	3923680
2007-07-09	23.38	23.58	22.90	22.94	3313138
2007-07-10	22.71	23.02	22.51	22.58	2171836
2007-07-11	23.34	23.58	23.02	23.20	4598992
2007-07-12	23.44	23.98	23.43	23.89	3417842
2007-07-13	23.96	24.13	23.62	23.96	2429556
2007-07-16	23.88	23.91	23.35	23.69	3418454
2007-07-17	23.64	24.08	23.61	23.81	2363122
2007-07-18	23.75	24.22	23.61	24.20	2936960
2007-07-19	23.81	24.30	23.71	23.89	3580034
2007-07-20	23.81	24.35	23.37	23.82	4174792
2007-07-23	24.07	24.20	22.68	23.09	4691742
2007-07-24	23.66	24.88	23.01	23.29	9758996
2007-07-25	23.50	23.83	22.13	22.47	7459978
2007-07-26	22.02	22.54	20.50	21.07	7943462
2007-07-27	21.00	21.69	20.71	20.80	6731020
2007-07-30	20.82	21.26	20.80	21.18	4933138
2007-07-31	21.67	21.95	20.96	20.97	5923308
2007-08-01	20.84	21.37	20.74	21.11	5922144
2007-08-02	21.12	21.45	21.04	21.19	4694806
2007-08-03	21.08	21.26	19.83	19.97	5529546
2007-08-06	19.95	20.18	19.27	19.90	4653850
2007-08-07	19.72	19.97	19.23	19.66	3621324
2007-08-08	19.98	20.50	19.54	19.79	4516176
2007-08-09	19.48	19.51	17.40	18.63	7442420
2007-08-10	18.16	19.59	17.58	19.06	9976424
2007-08-13	19.44	19.80	19.26	19.46	4053196
2007-08-14	19.59	19.76	19.01	19.14	3773348
2007-08-15	19.03	19.11	18.29	18.30	3921242
2007-08-16	18.00	18.38	16.81	18.11	6864098
2007-08-17	18.50	19.01	18.18	18.76	4173580
2007-08-20	18.85	19.27	18.53	19.00	2520024
2007-08-21	19.01	19.71	18.78	19.30	2472942
2007-08-22	19.61	20.73	19.59	20.60	3186476
2007-08-23	20.75	21.14	20.25	20.64	3959006
2007-08-24	21.25	22.63	21.15	22.27	5609928
2007-08-27	22.09	22.11	21.50	21.64	2186768
2007-08-28	21.49	21.52	20.56	20.63	2624526
2007-08-29	20.75	21.28	20.52	21.10	2347376
2007-08-30	20.90	21.75	20.65	21.35	3401590
2007-08-31	21.56	21.98	21.40	21.69	2688624
2007-09-04	21.52	22.03	21.03	21.78	2888890
2007-09-05	22.15	22.15	21.28	21.91	4321252
2007-09-06	22.01	22.31	21.68	21.99	2701626
2007-09-07	21.80	21.96	21.52	21.59	2245904
2007-09-10	21.68	21.83	20.69	20.85	2824236
2007-09-11	21.01	21.71	20.88	21.48	2587616
2007-09-12	21.13	21.50	20.80	20.91	2675752
2007-09-13	21.08	21.77	20.96	21.47	2218530
2007-09-14	21.20	21.95	21.06	21.77	1656984
2007-09-17	21.60	21.83	21.35	21.44	1764264
2007-09-18	21.63	22.45	21.00	22.36	3321548
2007-09-19	22.63	23.23	22.56	22.75	2931292
2007-09-20	22.81	23.24	22.70	22.90	2416274
2007-09-21	23.13	23.58	23.04	23.14	4248796
2007-09-24	23.27	23.35	22.45	22.56	2400536
2007-09-25	22.35	23.00	21.95	22.93	2050888
2007-09-26	23.13	23.61	22.89	23.00	2641986
2007-09-27	23.13	24.18	23.03	23.46	1938164
2007-09-28	23.43	23.73	23.28	23.35	1978142
2007-10-01	23.28	23.87	23.25	23.71	1825594
2007-10-02	24.09	24.63	23.66	23.82	3243358
2007-10-03	23.78	23.78	22.87	22.94	2734964
2007-10-04	22.59	23.15	22.21	22.32	2491092
2007-10-05	22.50	22.79	22.16	22.64	2717812
2007-10-08	22.52	23.25	22.41	22.79	2487132
2007-10-09	22.93	24.10	22.88	23.95	2966974
2007-10-10	23.67	24.25	23.48	23.69	2496832
2007-10-11	23.80	24.60	22.68	23.23	3122908
2007-10-12	22.87	23.16	22.63	23.00	2202050
2007-10-15	22.98	23.42	22.59	22.93	4268808
2007-10-16	22.83	22.96	22.25	22.45	2748638
2007-10-17	22.22	24.40	21.77	24.12	10856230
2007-10-18	23.98	25.82	23.79	25.27	8948862
2007-10-19	25.24	25.57	24.34	24.37	5764232
2007-10-22	24.08	26.19	23.20	25.55	7493096
2007-10-23	25.97	26.84	25.43	25.76	4868134
2007-10-24	25.65	26.08	25.14	26.00	5715610
2007-10-25	26.15	27.48	25.67	27.00	8183478
2007-10-26	27.28	27.70	26.76	27.41	5205538
2007-10-29	26.98	27.68	26.72	27.25	9115006
2007-10-30	26.87	27.13	26.06	26.14	4656682
2007-10-31	26.27	26.81	26.12	26.61	3166922
2007-11-01	26.25	26.47	25.43	25.52	3431812
2007-11-02	25.58	26.56	25.23	25.89	3428702
2007-11-05	25.39	25.70	24.65	25.16	2455256
2007-11-06	25.35	26.53	24.96	26.47	2747952
2007-11-07	26.10	26.16	25.40	25.55	2841844
2007-11-08	25.95	26.38	24.91	25.95	3534184
2007-11-09	25.60	25.69	24.75	24.79	3844590
2007-11-12	24.41	24.73	23.26	23.40	6054622
2007-11-13	23.53	24.38	23.08	24.31	3544958
2007-11-14	24.55	25.50	24.52	24.89	3094944
2007-11-15	24.62	24.86	23.80	24.38	5623984
2007-11-16	24.51	24.98	24.03	24.68	9967880
2007-11-19	24.45	24.77	23.90	24.43	6233828
2007-11-20	24.60	25.43	24.41	24.76	5052958
2007-11-21	24.29	24.62	23.73	24.26	2875278
2007-11-23	24.45	24.69	24.28	24.60	1313386
2007-11-26	24.52	24.69	23.61	23.61	3194670
2007-11-27	23.64	24.43	23.22	23.89	3994894
2007-11-28	24.05	25.36	23.75	25.22	2760018
2007-11-29	25.32	26.25	24.77	25.75	6649442
2007-11-30	25.85	26.46	25.06	25.16	5367918
2007-12-03	25.16	25.65	24.89	25.19	2737736
2007-12-04	25.00	25.18	24.59	24.86	2549184
2007-12-05	25.10	25.40	24.42	25.34	4039214
2007-12-06	25.26	27.25	25.26	27.24	4202422
2007-12-07	27.45	27.97	26.95	27.69	3274256
2007-12-10	27.52	28.04	27.52	27.87	2602896
2007-12-11	27.88	28.00	26.70	26.83	2958126
2007-12-12	27.00	28.08	26.93	27.81	4564568
2007-12-13	27.63	27.89	26.97	27.80	3992604
2007-12-14	27.70	27.70	26.98	27.32	3405400
2007-12-17	27.00	27.19	25.76	25.76	5309102
2007-12-18	26.05	26.17	25.11	25.99	3822898
2007-12-19	25.98	26.62	25.82	26.18	2909422
2007-12-20	26.41	27.39	26.13	27.37	5131550
2007-12-21	27.50	29.03	27.30	28.55	13079320
2007-12-24	28.75	29.91	28.65	29.48	1711036
2007-12-26	29.37	30.57	29.18	30.21	3892528
2007-12-27	30.28	30.67	29.88	29.98	2769758
2007-12-28	30.37	30.66	29.99	30.23	2038722
2007-12-31	30.38	30.38	29.39	29.79	1965496
2008-01-02	30.21	30.42	28.56	28.99	5325136
2008-01-03	29.00	29.37	28.26	28.56	3565804
2008-01-04	28.24	28.45	27.45	27.77	4189664
2008-01-07	27.50	27.95	26.26	27.04	4061466
2008-01-08	27.48	27.68	26.06	26.06	4548584
2008-01-09	25.83	26.56	25.33	26.43	3852796
2008-01-10	26.08	27.55	25.66	27.15	5118320
2008-01-11	26.99	27.19	26.30	26.60	3002786
2008-01-14	26.90	28.00	26.59	27.85	2741836
2008-01-15	27.42	27.42	26.28	26.54	3474990
2008-01-16	26.27	26.91	25.26	25.47	5114262
2008-01-17	25.69	25.88	23.46	23.56	6107068
2008-01-18	23.95	24.44	23.30	24.29	5896310
2008-01-22	22.90	24.31	21.26	23.84	6416384
2008-01-23	22.85	23.84	21.14	23.02	8617304
2008-01-24	23.15	26.06	22.63	25.63	6931000
2008-01-25	26.13	26.85	25.34	25.72	3778362
2008-01-28	25.21	26.68	25.13	26.45	3796790
2008-01-29	26.00	27.97	25.82	26.39	4335176
2008-01-30	26.55	27.05	25.84	26.31	2777344
2008-01-31	25.70	26.50	25.09	26.08	4382110
2008-02-01	26.40	27.00	25.85	26.32	5148796
2008-02-04	26.16	26.32	25.28	25.52	3482368
2008-02-05	24.87	25.12	24.45	24.57	2590942
2008-02-06	24.22	25.05	24.22	24.38	3200260
2008-02-07	24.23	25.16	23.72	24.90	3850712
2008-02-08	24.98	25.74	24.42	25.46	4643816
2008-02-11	25.49	26.16	25.36	26.16	2924478
2008-02-12	26.28	26.81	25.70	25.91	4136830
2008-02-13	26.37	26.91	25.77	26.87	2761330
2008-02-14	26.99	27.95	26.52	27.57	3960820
2008-02-15	27.35	27.48	26.64	27.19	3486740
2008-02-19	28.10	29.59	28.01	28.93	4249352
2008-02-20	28.63	29.98	28.31	29.91	4451128
2008-02-21	29.91	30.42	29.21	29.24	4857640
2008-02-22	29.52	30.66	28.83	30.59	4153972
2008-02-25	30.50	31.29	29.90	30.96	3859956
2008-02-26	30.08	31.00	30.08	30.54	3824540
2008-02-27	30.45	30.63	29.85	30.23	3631332
2008-02-28	30.29	31.55	29.91	31.01	3913658
2008-02-29	30.60	30.60	29.02	29.13	4247934
2008-03-03	29.22	30.29	29.22	30.20	4337816
2008-03-04	29.94	31.42	29.31	30.12	4866336
2008-03-05	30.61	32.09	30.51	31.81	4890116
2008-03-06	31.86	32.04	31.09	31.10	3961712
2008-03-07	30.90	31.70	29.73	30.26	4921460
2008-03-10	30.39	30.39	28.87	28.92	4808902
2008-03-11	30.05	31.43	29.77	31.38	4294478
2008-03-12	31.44	33.14	31.18	32.58	7839730
2008-03-13	32.04	34.42	31.81	34.10	6298250
2008-03-14	34.46	34.80	33.14	33.82	7737084
2008-03-17	32.98	34.21	32.49	33.56	5474770
2008-03-18	34.07	35.28	33.80	35.27	6580484
2008-03-19	35.19	35.25	32.06	32.08	4816382
2008-03-20	32.12	33.61	31.55	32.89	6854734
2008-03-24	33.13	34.51	33.07	33.74	4035962
2008-03-25	34.35	34.77	33.99	34.19	3784814
2008-03-26	34.55	34.75	33.78	34.40	4208078
2008-03-27	33.86	34.15	32.80	32.82	2908736
2008-03-28	33.33	33.89	33.01	33.72	4811524
2008-03-31	33.76	34.23	32.40	33.04	3213852
2008-04-01	33.50	34.47	32.28	34.36	3745490
2008-04-02	34.56	34.93	33.43	33.90	3448522
2008-04-03	33.87	34.95	33.56	34.30	4207020
2008-04-04	34.85	36.64	34.57	35.93	5689372
2008-04-07	37.42	38.73	36.95	37.38	7843183
2008-04-08	36.72	38.33	36.62	36.92	5170524
2008-04-09	37.22	37.38	35.00	35.13	3958295
2008-04-10	35.01	36.34	34.57	36.21	3850003
2008-04-11	35.74	36.08	35.05	35.24	2942050
2008-04-14	35.13	35.70	34.35	34.57	2660934
2008-04-15	34.82	35.71	34.17	35.04	3593380
2008-04-16	35.99	37.98	35.61	37.52	4189828
2008-04-17	36.30	37.45	35.51	36.51	4312374
2008-04-18	37.58	38.14	36.19	37.88	3790647
2008-04-21	38.89	39.04	37.11	37.82	4241087
2008-04-22	39.25	39.25	36.76	37.12	5438049
2008-04-23	36.30	36.47	35.25	35.56	5910574
2008-04-24	35.92	35.92	34.06	34.62	4340883
2008-04-25	34.69	36.96	34.62	36.80	4436483
2008-04-28	36.85	37.00	35.68	36.28	2551221
2008-04-29	35.65	36.18	34.46	34.60	2943899
2008-04-30	34.99	35.48	34.54	34.85	5244574
2008-05-01	34.45	34.57	32.70	34.03	4990299
2008-05-02	34.21	35.53	34.13	34.91	4474811
2008-05-05	34.90	36.55	34.82	36.38	3216270
2008-05-06	36.12	37.10	36.06	36.73	3698306
2008-05-07	36.72	36.75	35.09	35.27	3610195
2008-05-08	35.87	36.19	35.15	36.17	3945043
2008-05-09	35.58	35.70	33.63	34.49	4759009
2008-05-12	34.49	35.00	33.83	34.77	3455942
2008-05-13	34.59	35.82	34.12	35.73	3097249
2008-05-14	36.15	36.15	34.37	34.48	3592420
2008-05-15	34.84	36.42	34.81	36.37	5500155
2008-05-16	36.97	38.06	36.63	37.92	5979564
2008-05-19	38.11	39.38	37.30	37.76	5296524
2008-05-20	37.15	37.97	36.60	37.84	5615523
2008-05-21	38.00	38.23	36.68	36.75	4911722
2008-05-22	36.73	38.70	36.47	37.25	6574929
2008-05-23	37.00	37.25	34.92	35.89	4265227
2008-05-27	36.11	36.23	34.51	35.05	4866392
2008-05-28	35.18	35.84	34.59	35.83	6740534
2008-05-29	35.90	35.97	34.03	34.29	4587555
2008-05-30	34.48	36.24	34.48	36.10	8572062
2008-06-02	36.07	36.80	35.10	35.41	3555065
2008-06-03	35.99	37.15	34.86	35.69	4804158
2008-06-04	35.37	36.91	35.03	36.28	6302383
2008-06-05	37.12	38.15	36.56	38.09	6739464
2008-06-06	38.10	39.56	37.89	38.01	4721536
2008-06-09	38.08	39.15	38.01	38.97	3430700
2008-06-10	38.38	38.51	37.12	37.77	3886666
2008-06-11	37.96	38.50	36.95	37.06	3489419
2008-06-12	37.30	38.12	36.47	36.75	4601700
2008-06-13	38.08	39.94	37.71	39.47	7785500
2008-06-16	39.65	39.94	39.02	39.35	3901186
2008-06-17	40.17	40.50	39.15	39.33	3553817
2008-06-18	39.43	39.70	38.46	39.16	3080628
2008-06-19	39.56	40.76	39.17	40.67	5073847
2008-06-20	40.20	40.78	38.71	38.90	4254868
2008-06-23	39.07	40.43	38.98	39.95	2875313
2008-06-24	40.57	40.92	39.38	40.09	3663656
2008-06-25	39.71	40.45	38.22	39.87	3883924
2008-06-26	39.73	39.85	37.35	37.85	5614852
2008-06-27	37.87	38.93	37.57	38.41	4953849
2008-06-30	38.75	39.77	38.75	39.07	2904375
2008-07-01	38.67	38.67	37.02	38.09	5088404
2008-07-02	38.14	38.40	34.05	34.21	9319657
2008-07-03	33.72	34.90	32.46	33.30	3570464
2008-07-07	33.37	34.70	32.43	33.16	3794541
2008-07-08	33.16	33.16	30.34	31.70	6782748
2008-07-09	33.46	35.41	32.81	33.19	6581295
2008-07-10	33.20	33.75	31.56	33.38	5629572
2008-07-11	34.20	35.04	32.66	34.68	5321716
2008-07-14	34.92	35.47	33.17	33.76	3716538
2008-07-15	32.97	33.48	31.41	32.16	4143715
2008-07-16	32.21	33.11	31.04	33.07	4706246
2008-07-17	32.02	32.99	30.09	31.09	5459892
2008-07-18	31.09	32.75	30.75	30.86	4221591
2008-07-21	31.50	32.98	30.76	32.96	4359938
2008-07-22	34.60	34.90	30.78	33.10	8861654
2008-07-23	33.11	33.55	30.90	31.50	6679822
2008-07-24	30.01	31.00	29.22	29.32	7093728
2008-07-25	29.97	30.80	29.28	30.29	5924080
2008-07-28	30.74	31.59	30.16	30.27	4358506
2008-07-29	31.65	32.28	31.18	31.76	6301212
2008-07-30	32.11	33.54	32.05	33.54	4976071
2008-07-31	32.95	32.95	31.22	31.68	5313420
2008-08-01	31.60	31.87	29.97	30.03	4198272
2008-08-04	29.95	30.21	26.93	27.14	7044117
2008-08-05	27.35	28.25	26.81	27.80	6270718
2008-08-06	27.88	29.04	27.75	28.73	3919995
2008-08-07	28.90	29.10	27.64	28.03	3430789
2008-08-08	28.63	28.63	26.10	26.47	5056675
2008-08-11	27.10	27.10	24.57	24.97	6992586
2008-08-12	25.30	25.42	23.67	24.17	8565189
2008-08-13	24.25	26.00	24.21	25.85	5508987
2008-08-14	25.50	25.95	24.68	25.52	4504488
2008-08-15	25.00	25.35	24.60	24.83	3621578
2008-08-18	25.06	25.62	24.25	24.75	4658728
2008-08-19	24.42	25.52	24.29	25.23	6907323
2008-08-20	25.50	26.05	24.71	25.91	5384969
2008-08-21	26.15	26.20	25.24	25.73	3941766
2008-08-22	25.43	25.65	24.65	25.49	4882078
2008-08-25	25.37	25.48	23.13	23.39	8345244
2008-08-26	23.36	23.95	23.01	23.84	6316753
2008-08-27	24.03	24.96	24.03	24.72	3872519
2008-08-28	24.73	25.25	24.50	25.14	3307015
2008-08-29	24.75	25.47	24.67	24.83	3025206
2008-09-02	24.23	24.23	22.51	22.72	5883049
2008-09-03	22.78	22.97	21.30	21.87	7070785
2008-09-04	22.24	22.60	20.80	21.25	8712418
2008-09-05	21.00	22.24	20.59	22.08	8396822
2008-09-08	22.41	22.84	20.74	20.88	9543187
2008-09-09	20.64	20.69	18.86	18.89	10499918
2008-09-10	19.10	21.83	19.10	21.35	12088626
2008-09-11	20.47	21.93	19.94	21.54	6729371
2008-09-12	21.51	23.09	21.42	22.86	5360244
2008-09-15	21.62	22.10	20.31	20.42	7909461
2008-09-16	20.16	22.13	19.75	21.91	8084253
2008-09-17	21.37	21.43	19.50	20.25	8163688
2008-09-18	20.86	21.38	19.33	21.18	9422889
2008-09-19	21.93	22.77	20.15	22.25	8986127
2008-09-22	22.07	22.50	21.01	21.14	5594959
2008-09-23	21.65	21.78	20.63	20.98	6579671
2008-09-24	20.53	21.57	20.53	20.94	5625497
2008-09-25	21.00	21.44	20.61	20.74	4946396
2008-09-26	19.89	20.12	19.14	19.66	4064906
2008-09-29	18.94	18.95	15.47	16.06	9213498
2008-09-30	16.44	17.21	15.86	17.09	5899264
2008-10-01	16.94	16.94	15.55	15.92	6649048
2008-10-02	15.77	15.77	13.00	13.01	10302437
2008-10-03	13.00	13.69	11.95	12.12	13866985
2008-10-06	10.75	11.35	9.60	11.10	14862202
2008-10-07	11.50	11.67	9.64	9.70	10606115
2008-10-08	9.40	10.43	8.53	9.51	17120602
2008-10-09	9.65	9.99	8.30	8.48	11981799
2008-10-10	7.88	8.74	6.86	7.72	15260056
2008-10-13	8.80	9.48	8.06	9.38	9383338
2008-10-14	10.01	10.17	8.70	8.95	15277919
2008-10-15	8.89	8.90	7.26	7.33	8068861
2008-10-16	7.95	9.27	7.70	8.99	20713198
2008-10-17	8.52	9.87	8.25	8.75	12888435
2008-10-20	9.21	10.20	8.91	10.19	13164608
2008-10-21	9.82	11.57	9.64	10.74	19043656
2008-10-22	10.32	10.45	8.94	9.46	12061099
2008-10-23	9.44	9.98	8.69	9.41	12654404
2008-10-24	8.33	10.19	8.25	9.59	10957829
2008-10-27	9.81	10.29	8.88	8.88	7894798
2008-10-28	9.44	10.09	8.41	10.07	10696777
2008-10-29	9.95	11.57	9.78	11.15	12277130
2008-10-30	11.89	12.22	10.84	11.94	9534026
2008-10-31	11.64	12.03	10.93	11.92	12908223
2008-11-03	11.90	12.04	11.21	11.54	7198383
2008-11-04	11.79	12.84	11.66	12.45	10124746
2008-11-05	12.06	12.17	10.28	10.36	8929132
2008-11-06	10.17	10.30	9.37	9.38	7821595
2008-11-07	9.53	9.88	9.13	9.52	5606663
2008-11-10	10.32	10.54	9.25	9.42	3809779
2008-11-11	9.15	9.53	8.75	9.14	4256254
2008-11-12	8.91	9.00	7.64	7.65	8259376
2008-11-13	7.85	8.91	7.31	8.88	7998137
2008-11-14	8.53	8.91	7.95	8.12	7317508
2008-11-17	7.85	8.09	7.47	7.67	5752495
2008-11-18	7.81	8.00	7.03	7.28	5958647
2008-11-19	7.28	7.40	6.32	6.32	6186518
2008-11-20	6.25	6.30	5.18	5.23	10183228
2008-11-21	5.71	6.12	5.34	6.10	9035783
2008-11-24	6.33	6.90	6.29	6.72	7000078
2008-11-25	6.99	7.72	6.70	7.48	13106342
2008-11-26	7.16	8.29	7.13	8.29	5513461
2008-11-28	8.06	8.27	7.95	8.26	1987888
2008-12-01	7.80	8.00	6.80	6.81	4640801
2008-12-02	7.00	7.29	6.77	7.11	8258967
2008-12-03	6.86	7.15	6.54	7.11	6530019
2008-12-04	6.95	7.64	6.76	7.22	8328987
2008-12-05	6.97	8.19	6.95	8.15	8655534
2008-12-08	9.01	10.17	9.00	10.01	13035520
2008-12-09	9.63	10.84	9.46	9.86	10848233
2008-12-10	10.31	11.43	10.10	11.35	12764588
2008-12-11	11.23	11.89	10.55	10.77	16121485
2008-12-12	9.67	11.54	9.50	11.24	9489535
2008-12-15	11.39	12.11	10.71	10.81	9957526
2008-12-16	10.94	11.75	10.70	11.72	8906329
2008-12-17	11.53	13.25	11.30	12.79	11526236
2008-12-18	13.21	13.39	11.82	11.97	10538787
2008-12-19	12.21	12.38	11.57	11.72	10006632
2008-12-22	11.71	12.09	9.96	10.36	7872575
2008-12-23	10.47	10.70	10.22	10.57	5515997
2008-12-24	10.66	10.72	10.22	10.59	1342530
2008-12-26	10.63	10.86	10.36	10.80	1557568
2008-12-29	10.67	10.99	10.25	10.38	3112215
2008-12-30	10.31	11.00	10.31	11.00	2642877
2008-12-31	10.89	11.43	10.68	11.18	3444005
2009-01-02	11.44	12.42	11.30	12.35	4957324
2009-01-05	12.12	12.89	12.00	12.76	6959492
2009-01-06	13.06	13.49	12.65	12.99	8738758
2009-01-07	13.02	13.24	12.34	12.78	7578339
2009-01-08	12.42	13.60	12.21	13.57	7037778
2009-01-09	13.57	13.60	12.46	12.47	4922649
2009-01-12	12.52	12.53	10.96	11.08	6606120
2009-01-13	11.08	11.93	10.78	11.79	6183418
2009-01-14	11.22	11.36	10.37	10.62	5547282
2009-01-15	10.61	10.98	9.72	10.83	8401529
2009-01-16	11.23	11.55	10.52	11.18	6176785
2009-01-20	11.09	11.22	10.18	10.27	4541928
2009-01-21	10.47	11.32	10.30	11.29	5249195
2009-01-22	10.79	11.19	10.40	10.84	5323186
2009-01-23	10.30	11.30	10.25	10.89	5607491
2009-01-26	10.74	11.30	10.00	10.24	11227759
2009-01-27	11.00	12.21	10.67	11.78	15645196
2009-01-28	12.20	13.53	11.99	13.08	13079941
2009-01-29	12.68	12.75	11.73	11.84	9533195
2009-01-30	11.84	12.00	10.51	10.62	10385971
2009-02-02	10.44	11.28	10.25	11.10	8711562
2009-02-03	11.01	11.97	11.01	11.93	8247388
2009-02-04	12.21	12.70	11.92	12.06	8229861
2009-02-05	12.07	13.06	11.77	12.69	8362622
2009-02-06	12.58	14.00	12.49	13.79	8956635
2009-02-09	13.70	14.39	13.01	13.35	6941900
2009-02-10	12.99	13.88	12.14	12.25	7568937
2009-02-11	12.69	13.21	12.01	12.34	7358322
2009-02-12	11.96	12.67	11.70	12.65	7326155
2009-02-13	12.55	12.98	12.47	12.73	5712866
2009-02-17	12.01	12.05	10.95	11.03	7749532
2009-02-18	11.33	11.38	10.50	10.67	6305006
2009-02-19	10.90	11.26	10.40	10.44	6004807
2009-02-20	10.01	10.67	9.78	10.48	8858048
2009-02-23	10.91	11.00	9.07	9.10	7686642
2009-02-24	9.16	9.62	8.72	9.56	7978787
2009-02-25	9.64	9.64	8.96	9.07	6882841
2009-02-26	9.41	9.50	8.69	8.73	5140759
2009-02-27	8.53	8.86	8.21	8.35	9618750
2009-03-02	8.58	8.65	7.32	7.47	11145051
2009-03-03	7.71	8.08	7.53	7.81	8330194
2009-03-04	8.40	9.23	8.15	8.97	10262053
2009-03-05	8.52	8.55	7.94	8.03	5609691
2009-03-06	8.16	8.50	7.60	7.89	4724414
2009-03-09	7.80	8.24	7.72	7.81	4157654
2009-03-10	8.17	8.95	8.10	8.91	7242834
2009-03-11	8.99	9.15	8.25	8.55	6662676
2009-03-12	6.96	7.28	5.95	7.25	33828924
2009-03-13	7.25	7.38	6.95	7.23	9071547
2009-03-16	7.22	7.63	7.07	7.22	6546438
2009-03-17	7.00	7.00	6.42	6.90	8982043
2009-03-18	6.82	7.46	6.63	7.44	8852777
2009-03-19	7.91	8.38	7.79	8.04	13071362
2009-03-20	8.00	8.17	7.34	7.49	7816995
2009-03-23	8.00	8.25	7.64	8.25	7227679
2009-03-24	7.86	9.29	7.86	9.12	11226980
2009-03-25	9.27	9.58	8.60	9.08	11898118
2009-03-26	9.36	9.90	9.34	9.74	11241790
2009-03-27	9.40	9.85	9.23	9.35	7283777
2009-03-30	8.65	8.72	8.01	8.31	7532554
2009-03-31	8.48	9.15	8.31	8.81	7433861
2009-04-01	8.40	9.11	8.18	8.98	7369173
2009-04-02	9.62	10.25	9.47	10.15	9695209
2009-04-03	9.88	10.78	9.67	10.58	8368965
2009-04-06	10.29	10.29	9.77	10.04	6010594
2009-04-07	9.78	9.78	9.06	9.22	9287368
2009-04-08	9.31	9.79	9.00	9.76	6016173
2009-04-09	10.18	10.87	10.08	10.69	6226703
2009-04-13	10.35	11.32	10.10	11.25	7705051
2009-04-14	10.82	11.59	10.82	11.05	7157383
2009-04-15	10.91	11.44	10.73	11.37	4571623
2009-04-16	11.77	12.03	11.17	11.82	6999993
2009-04-17	11.78	12.21	11.48	12.09	5250906
2009-04-20	11.16	11.21	10.72	10.97	7828510
2009-04-21	10.71	11.66	10.71	11.63	6223022
2009-04-22	11.47	12.37	11.34	11.94	7602775
2009-04-23	11.61	11.70	10.82	10.97	12002134
2009-04-24	11.17	11.75	11.05	11.53	9065210
2009-04-27	11.47	11.48	10.99	11.14	4408397
2009-04-28	10.95	11.32	10.55	11.11	4195362
2009-04-29	11.00	11.97	10.85	11.68	9402750
2009-04-30	11.93	12.84	11.81	12.45	8515526
2009-05-01	12.49	13.32	12.28	13.07	5285437
2009-05-04	13.20	14.08	13.20	14.06	7444427
2009-05-05	13.89	14.11	13.09	13.43	5735318
2009-05-06	13.82	14.09	13.20	13.50	7964293
2009-05-07	13.97	13.99	12.31	12.53	10299486
2009-05-08	13.09	13.54	12.70	13.28	6780323
2009-05-11	12.86	12.86	12.36	12.77	6080683
2009-05-12	12.84	12.97	12.07	12.61	4612264
2009-05-13	12.30	12.39	11.25	11.32	6395805
2009-05-14	11.41	11.77	10.95	11.57	4922743
2009-05-15	11.82	11.93	11.28	11.43	2789815
2009-05-18	11.63	12.76	11.55	12.75	5963336
2009-05-19	12.97	13.99	12.76	13.72	7984245
2009-05-20	14.00	14.85	13.97	14.08	7282060
2009-05-21	13.30	13.34	12.54	12.81	8734271
2009-05-22	13.18	13.82	12.94	13.42	6079480
2009-05-26	13.33	14.25	12.82	14.13	6495879
2009-05-27	13.98	15.14	13.96	14.48	8468985
2009-05-28	14.64	14.98	14.18	14.83	5069371
2009-05-29	15.22	15.31	14.54	14.94	7574113
2009-06-01	15.79	16.16	15.51	15.96	7827709
2009-06-02	15.84	16.07	15.37	15.59	6998590
2009-06-03	14.19	14.63	13.58	14.03	11203174
2009-06-04	13.81	15.00	13.58	14.84	35056156
2009-06-05	15.19	15.19	14.00	14.77	11847844
2009-06-08	14.50	14.99	14.08	14.83	10389355
2009-06-09	14.98	15.78	14.95	15.60	12094868
2009-06-10	16.04	16.26	15.35	15.97	11420032
2009-06-11	16.07	16.49	15.56	16.26	12918129
2009-06-12	16.32	16.68	15.65	16.16	13229984
2009-06-15	15.48	15.54	14.47	15.24	11078929
2009-06-16	15.85	16.38	14.92	15.26	15265868
2009-06-17	15.25	15.66	14.53	15.26	10945969
2009-06-18	15.13	15.66	14.75	15.26	7254484
2009-06-19	15.56	15.95	15.37	15.44	10277279
2009-06-22	15.18	15.20	13.79	13.79	9637415
2009-06-23	13.90	14.51	13.65	14.35	8459540
2009-06-24	14.75	15.45	14.58	14.98	10253420
2009-06-25	14.67	15.28	14.44	15.20	7767277
2009-06-26	14.91	15.93	14.88	15.50	11569017
2009-06-29	15.62	15.75	15.09	15.17	6087940
2009-06-30	15.07	15.26	14.47	14.80	8910497
2009-07-01	15.03	15.47	14.62	14.68	6914152
2009-07-02	14.37	14.68	14.13	14.34	5107418
2009-07-06	14.00	14.00	13.07	13.27	9770556
2009-07-07	13.66	14.14	13.55	13.57	10459816
2009-07-08	13.59	13.82	12.43	12.94	11714834
2009-07-09	13.25	13.88	13.20	13.51	8347462
2009-07-10	13.36	13.77	13.12	13.66	7878942
2009-07-13	13.79	14.15	13.37	14.13	8629407
2009-07-14	14.63	14.80	14.34	14.54	7361171
2009-07-15	14.97	15.36	14.76	15.29	9803949
2009-07-16	15.71	16.28	15.50	16.06	11995892
2009-07-17	16.24	16.52	15.75	16.23	10613315
2009-07-20	16.30	16.83	16.12	16.78	8942657
2009-07-21	16.70	17.12	16.14	16.79	11144724
2009-07-22	16.36	16.60	16.12	16.34	8614600
2009-07-23	16.40	17.00	15.81	16.01	18484377
2009-07-24	16.02	16.66	15.92	16.38	9267181
2009-07-27	16.52	17.00	16.26	16.42	8284656
2009-07-28	16.19	17.14	16.16	17.01	11594194
2009-07-29	16.69	16.69	15.43	15.72	15542022
2009-07-30	16.17	16.74	16.00	16.12	10494311
2009-07-31	16.12	16.66	16.02	16.36	8804396
2009-08-03	17.17	17.77	16.99	17.60	8758919
2009-08-04	17.36	17.66	17.13	17.48	6649961
2009-08-05	17.53	17.79	17.03	17.73	7690186
2009-08-06	17.83	18.05	16.98	17.16	9328656
2009-08-07	17.26	17.80	17.11	17.51	7947339
2009-08-10	17.35	17.40	16.43	16.68	9183384
2009-08-11	16.53	16.65	15.87	16.13	7071520
2009-08-12	15.90	16.45	15.90	16.10	10291176
2009-08-13	16.57	16.99	16.17	16.99	9854537
2009-08-14	17.03	17.03	16.22	16.63	6862597
2009-08-17	15.80	15.95	15.40	15.64	7351458
2009-08-18	15.75	16.39	15.57	16.32	6409630
2009-08-19	15.83	16.22	15.71	16.09	6099943
2009-08-20	16.14	16.68	15.99	16.59	5428000
2009-08-21	16.86	17.10	16.74	16.92	5898517
2009-08-24	17.25	17.43	17.00	17.07	4844291
2009-08-25	17.25	17.35	16.55	16.70	5460717
2009-08-26	16.51	16.76	16.04	16.23	7202571
2009-08-27	16.24	16.52	15.76	16.47	7540709
2009-08-28	16.75	17.20	16.47	17.12	8225144
2009-08-31	16.53	16.78	16.42	16.55	8189689
2009-09-01	16.41	16.97	15.85	15.91	9651171
2009-09-02	15.88	16.32	15.71	15.81	7165479
2009-09-03	16.08	16.32	15.83	16.18	5532926
2009-09-04	16.31	16.65	15.95	16.63	5424812
2009-09-08	17.02	17.30	16.94	17.26	7675872
2009-09-09	17.29	17.55	17.02	17.27	6756322
2009-09-10	17.19	17.88	16.91	17.86	7053461
2009-09-11	18.20	18.22	16.87	17.14	13241505
2009-09-14	16.83	17.41	16.55	17.34	9108707
2009-09-15	16.86	17.78	16.86	17.58	9592057
2009-09-16	17.80	18.22	17.67	17.88	8026695
2009-09-17	17.87	18.56	17.71	17.75	8029938
2009-09-18	17.90	18.04	17.33	17.85	11327398
2009-09-21	17.35	17.66	17.21	17.59	4919314
2009-09-22	17.85	18.06	17.70	17.77	5726769
2009-09-23	17.75	17.91	17.28	17.32	6427139
2009-09-24	17.39	17.53	16.57	16.81	5839015
2009-09-25	16.74	16.92	16.36	16.61	5338569
2009-09-28	16.46	16.53	15.77	15.88	11385912
2009-09-29	15.96	16.25	15.79	15.87	9146726
2009-09-30	15.96	16.08	15.26	15.34	12344604
2009-10-01	15.44	15.53	14.66	14.69	8829249
2009-10-02	14.32	14.85	13.72	14.34	8764747
2009-10-05	14.50	15.18	14.38	15.08	7106537
2009-10-06	15.38	15.57	14.82	15.01	10151976
2009-10-07	15.05	15.40	14.90	15.23	5231526
2009-10-08	15.69	15.78	15.27	15.64	6580642
2009-10-09	15.51	15.67	15.22	15.47	3993963
2009-10-12	15.59	15.87	15.21	15.27	4449338
2009-10-13	15.21	15.48	15.02	15.44	4993203
2009-10-14	15.65	16.10	15.65	15.92	8360928
2009-10-15	15.66	16.19	15.59	16.14	6142634
2009-10-16	16.00	16.00	15.30	15.39	8524991
2009-10-19	15.54	15.66	15.11	15.32	10419940
2009-10-20	15.85	15.92	15.06	15.24	12994680
2009-10-21	15.17	15.89	15.08	15.40	8913541
2009-10-22	15.46	15.52	14.81	15.43	7402493
2009-10-23	15.48	15.64	14.90	15.03	5094254
2009-10-26	15.22	15.44	14.61	14.71	6088426
2009-10-27	14.63	14.80	14.11	14.35	10581500
2009-10-28	14.28	14.30	13.49	13.64	9749675
2009-10-29	14.10	14.30	13.90	13.95	9912443
2009-10-30	13.91	13.98	13.10	13.39	11410239
2009-11-02	13.52	14.01	13.07	13.48	11286611
2009-11-03	13.22	13.87	13.11	13.82	8360060
2009-11-04	14.02	14.35	13.70	13.76	7860344
2009-11-05	14.19	14.42	13.83	14.42	6433044
2009-11-06	14.12	14.67	13.80	14.08	5870438
2009-11-09	14.31	14.78	14.29	14.58	5155307
2009-11-10	14.50	14.67	14.25	14.53	3888425
2009-11-11	14.86	15.17	14.76	14.84	6607660
2009-11-12	15.04	15.26	14.70	14.76	6555450
2009-11-13	14.78	15.07	14.69	14.97	4485103
2009-11-16	15.20	15.76	15.19	15.61	7778624
2009-11-17	15.58	16.43	15.46	16.38	11300716
2009-11-18	16.50	16.82	16.29	16.62	9339753
2009-11-19	16.26	16.36	15.85	16.28	6916121
2009-11-20	16.04	16.26	15.82	16.15	6402911
2009-11-23	16.46	16.91	16.46	16.61	7164116
2009-11-24	16.53	16.71	16.21	16.63	4287566
2009-11-25	16.74	17.09	16.67	17.05	5025635
2009-11-27	16.24	16.84	16.08	16.64	2979161
2009-11-30	16.94	17.03	16.68	16.92	8785896
2009-12-01	17.18	17.86	17.13	17.44	8590641
2009-12-02	17.49	18.00	17.46	17.81	7542960
2009-12-03	17.93	17.99	17.46	17.49	5167075
2009-12-04	17.75	18.06	16.90	17.29	8748267
2009-12-07	17.31	17.77	17.25	17.51	3409750
2009-12-08	17.40	17.64	17.03	17.42	5548727
2009-12-09	17.42	18.47	17.37	18.39	8594542
2009-12-10	18.20	18.63	17.79	17.89	15283990
2009-12-11	17.89	18.29	17.89	18.22	6908781
2009-12-14	18.40	18.44	17.93	18.20	5875021
2009-12-15	18.28	18.28	17.92	17.98	4196353
2009-12-16	17.87	17.97	17.39	17.48	8577989
2009-12-17	17.25	17.67	17.20	17.26	5412758
2009-12-18	17.34	17.59	16.97	17.37	15673557
2009-12-21	17.45	17.86	17.21	17.67	6672704
2009-12-22	17.67	17.83	17.30	17.74	3686411
2009-12-23	17.86	18.15	17.71	18.12	3463925
2009-12-24	18.12	18.44	18.03	18.22	1076833
2009-12-28	18.46	18.50	17.93	18.05	4147710
2009-12-29	18.10	18.20	17.63	17.84	1967506
2009-12-30	17.66	17.90	17.48	17.84	2732143
2009-12-31	17.90	18.04	17.70	17.72	2184095
2010-01-04	18.17	18.50	18.04	18.29	3691557
2010-01-05	18.36	18.50	18.12	18.18	3422756
2010-01-06	18.21	19.61	18.21	19.50	8994766
2010-01-07	19.37	19.48	19.11	19.37	7727746
2010-01-08	19.73	20.38	19.56	20.19	12040809
2010-01-11	20.47	20.47	19.45	19.56	5665835
2010-01-12	19.17	19.36	18.73	19.08	5228425
2010-01-13	19.32	19.39	18.24	18.78	7847277
2010-01-14	18.74	18.91	18.09	18.43	7967007
2010-01-15	18.42	18.50	17.81	18.01	5165557
2010-01-19	18.26	18.35	17.86	17.98	4941891
2010-01-20	17.82	17.90	17.25	17.47	5556847
2010-01-21	17.42	17.58	16.63	16.70	8428656
2010-01-22	16.41	17.23	16.25	16.40	8257178
2010-01-25	16.78	17.05	16.17	16.30	5784693
2010-01-26	16.03	16.64	15.84	16.05	9950225
2010-01-27	15.99	16.46	15.60	16.02	6156376
2010-01-28	16.10	16.25	15.29	15.59	7277828
2010-01-29	15.75	16.15	15.06	15.18	8745009
2010-02-01	15.38	16.09	15.37	16.08	4772310
2010-02-02	16.34	16.47	15.83	16.36	5272935
2010-02-03	16.19	16.45	15.81	15.92	5763875
2010-02-04	15.08	15.46	14.71	14.79	10458076
2010-02-05	14.94	15.06	14.31	14.99	10364838
2010-02-08	14.93	15.20	14.45	14.85	11664009
2010-02-09	15.35	15.77	15.28	15.43	8030470
2010-02-10	15.38	15.48	14.90	15.06	7061252
2010-02-11	15.08	15.85	15.05	15.72	5426515
2010-02-12	15.40	16.19	15.25	15.96	6077311
2010-02-16	16.35	16.75	16.15	16.40	7216313
2010-02-17	16.46	16.50	16.01	16.22	6496228
2010-02-18	16.17	16.73	16.07	16.67	6914654
2010-02-19	16.59	16.96	16.50	16.73	6378090
2010-02-22	16.88	16.96	16.62	16.80	4667715
2010-02-23	16.60	16.70	15.91	16.09	6695440
2010-02-24	16.18	16.42	15.99	16.20	5119942
2010-02-25	15.69	16.16	15.52	16.10	6480562
2010-02-26	16.10	16.36	15.84	16.33	5077861
2010-03-01	16.40	16.78	16.25	16.68	4464163
2010-03-02	16.75	17.00	16.67	16.82	4155910
2010-03-03	16.91	17.46	16.91	17.03	5324523
2010-03-04	17.08	17.44	16.92	17.18	5564814
2010-03-05	17.42	17.67	17.35	17.53	4119043
2010-03-08	18.09	18.19	17.73	17.96	6215746
2010-03-09	17.80	18.08	17.50	17.73	7481704
2010-03-10	17.73	18.03	17.56	17.88	4007834
2010-03-11	17.52	17.86	17.33	17.77	4286675
2010-03-12	17.93	18.24	17.76	17.93	5152708
2010-03-15	17.83	17.89	17.56	17.81	3152739
2010-03-16	17.99	18.38	17.90	18.21	6205964
2010-03-17	18.32	18.39	17.97	17.98	5429121
2010-03-18	17.94	18.13	17.60	17.64	3748772
2010-03-19	17.65	17.78	17.25	17.39	4805016
2010-03-22	17.18	17.63	16.89	17.54	3610329
2010-03-23	17.76	18.00	17.39	18.00	2752573
2010-03-24	17.85	17.89	17.62	17.67	3285647
2010-03-25	17.93	18.00	17.11	17.20	3800467
2010-03-26	17.23	17.72	17.19	17.33	2961900
2010-03-29	17.43	17.94	17.39	17.70	3078287
2010-03-30	17.66	17.83	17.20	17.47	2908770
2010-03-31	17.36	17.61	17.27	17.47	3885653
2010-04-01	17.66	17.82	17.47	17.71	5767567
2010-04-05	17.89	18.43	17.88	18.43	4364499
2010-04-06	18.40	18.94	18.36	18.66	4573347
2010-04-07	18.67	18.72	17.78	18.05	6824942
2010-04-08	17.85	18.00	17.48	17.96	3730276
2010-04-09	18.02	18.15	17.69	17.91	3107639
2010-04-12	17.98	18.12	17.86	17.99	3576834
2010-04-13	17.88	18.14	17.78	17.84	2084238
2010-04-14	18.11	18.45	18.06	18.41	4071619
2010-04-15	18.30	18.41	17.91	18.00	2942109
2010-04-16	17.85	18.03	17.35	17.52	5243371
2010-04-19	17.38	17.67	17.01	17.52	7481402
2010-04-20	18.10	18.20	17.00	17.04	13993014
2010-04-21	17.17	17.17	16.39	16.62	11782234
2010-04-22	16.46	16.72	16.02	16.68	7962198
2010-04-23	16.71	16.77	16.52	16.74	5226211
2010-04-26	16.85	17.12	16.60	16.72	7026685
2010-04-27	16.53	16.60	15.89	15.92	8385306
2010-04-28	16.10	16.35	15.99	16.08	6258229
2010-04-29	16.23	16.27	15.86	16.14	6124707
2010-04-30	16.24	16.26	15.62	15.72	4852323
2010-05-03	15.93	16.03	15.38	15.73	4261611
2010-05-04	15.44	15.49	14.88	15.01	9079768
2010-05-05	14.69	15.83	14.50	15.47	8499503
2010-05-06	15.37	15.94	14.25	14.98	8793375
2010-05-07	14.95	15.35	14.33	14.87	8993565
2010-05-10	15.75	15.83	15.49	15.72	6113189
2010-05-11	15.47	15.68	15.09	15.09	6910383
2010-05-12	15.26	15.42	15.11	15.35	7126963
2010-05-13	15.64	16.43	15.39	15.88	10444294
2010-05-14	15.57	15.63	15.09	15.24	8365418
2010-05-17	15.39	15.40	14.45	14.86	8788942
2010-05-18	15.12	15.30	14.42	14.50	6649571
2010-05-19	14.33	14.60	14.05	14.32	9243671
2010-05-20	13.78	14.02	13.50	13.57	6802821
2010-05-21	13.31	14.06	13.30	14.01	6865668
2010-05-24	14.00	14.42	13.83	13.85	4884889
2010-05-25	13.30	14.13	13.12	14.11	7659590
2010-05-26	14.44	14.64	13.88	13.96	6267122
2010-05-27	14.39	14.95	14.29	14.94	4901194
2010-05-28	14.92	15.03	14.49	14.67	4237121
2010-06-01	14.45	14.78	13.85	13.86	4914216
2010-06-02	14.09	14.80	14.00	14.72	5496212
2010-06-03	14.82	14.94	14.50	14.83	8172017
2010-06-04	14.33	14.76	13.98	14.21	9790614
2010-06-07	14.25	14.44	13.62	14.13	11155472
2010-06-08	14.16	14.38	13.52	13.83	7754102
2010-06-09	14.07	14.34	13.72	13.76	4668233
2010-06-10	14.12	14.20	13.93	14.18	6457691
2010-06-11	13.93	14.31	13.88	14.28	4013664
2010-06-14	14.51	14.70	14.34	14.38	2824636
2010-06-15	14.44	14.82	14.11	14.73	6006420
2010-06-16	14.55	14.60	14.15	14.21	5800505
2010-06-17	13.94	14.13	13.68	13.87	6834198
2010-06-18	13.81	14.02	13.73	13.97	4192166
2010-06-21	14.45	14.64	13.99	14.11	7806665
2010-06-22	14.10	14.33	13.78	13.84	3814037
2010-06-23	13.87	14.25	13.48	14.11	6051785
2010-06-24	14.03	14.05	13.78	13.86	5774573
2010-06-25	13.88	14.14	13.68	14.08	3346477
2010-06-28	14.00	14.11	13.75	13.91	3858931
2010-06-29	13.60	13.66	13.17	13.24	6872437
2010-06-30	13.26	13.60	13.12	13.19	4144655
2010-07-01	13.26	13.43	12.89	13.14	6199272
2010-07-02	13.19	13.35	12.97	13.03	4581240
2010-07-06	13.32	13.83	13.32	13.47	5814696
2010-07-07	13.50	14.06	13.40	14.06	4991260
2010-07-08	14.17	14.51	13.78	14.48	5678163
2010-07-09	14.40	14.92	14.36	14.80	4150807
2010-07-12	14.74	14.74	14.33	14.54	4792784
2010-07-13	14.80	15.00	14.69	14.84	4596684
2010-07-14	14.79	14.98	14.56	14.70	3709307
2010-07-15	14.65	14.70	14.37	14.65	2551946
2010-07-16	14.57	14.70	14.13	14.21	2244439
2010-07-19	14.22	14.40	13.91	14.00	4462178
2010-07-20	13.74	14.35	13.70	14.27	9657324
2010-07-21	14.40	14.73	14.04	14.11	8474767
2010-07-22	14.31	14.68	14.28	14.62	4556037
2010-07-23	14.53	14.99	14.48	14.87	7915638
2010-07-26	14.87	15.23	14.71	14.99	6401383
2010-07-27	15.09	15.10	14.25	14.28	6222883
2010-07-28	14.29	14.48	14.17	14.33	3583683
2010-07-29	14.43	14.72	14.12	14.38	3100815
2010-07-30	14.15	14.43	14.07	14.32	2841062
2010-08-02	14.57	14.89	14.55	14.72	2705989
2010-08-03	14.63	14.89	14.54	14.57	2273088
2010-08-04	14.62	15.09	14.62	15.06	3042420
2010-08-05	14.89	15.06	14.86	14.94	2116278
2010-08-06	14.77	15.22	14.73	14.99	2556579
2010-08-09	15.08	15.19	14.82	15.06	2014173
2010-08-10	14.80	14.90	14.47	14.75	2375807
2010-08-11	14.37	14.39	13.81	13.84	3130769
2010-08-12	13.62	13.97	13.50	13.80	2644776
2010-08-13	13.91	13.92	13.65	13.69	1712277
2010-08-16	13.66	14.09	13.64	13.93	2160283
2010-08-17	14.17	14.59	14.02	14.34	2864494
2010-08-18	14.34	14.82	14.20	14.62	3135189
2010-08-19	14.50	14.89	14.22	14.45	3259326
2010-08-20	14.25	14.39	14.13	14.34	2690893
2010-08-23	14.44	14.45	13.97	13.97	2089064
2010-08-24	13.72	13.88	13.56	13.58	2440750
2010-08-25	13.47	13.81	13.20	13.77	3176187
2010-08-26	13.80	13.95	13.30	13.34	2531547
2010-08-27	13.48	13.86	13.28	13.83	2398557
2010-08-30	13.79	13.88	13.51	13.58	1994345
2010-08-31	13.55	13.94	13.52	13.67	2218612
2010-09-01	13.97	14.40	13.87	14.36	2993179
2010-09-02	14.37	14.52	14.08	14.52	1609169
2010-09-03	14.75	14.91	14.62	14.77	2236353
2010-09-07	14.76	14.95	14.57	14.64	3469198
2010-09-08	14.74	14.94	14.66	14.69	2197435
2010-09-09	14.90	14.95	14.29	14.47	3297383
2010-09-10	14.54	14.58	14.20	14.27	2838512
2010-09-13	14.59	14.68	14.36	14.53	3357939
2010-09-14	14.29	14.77	14.21	14.59	5448242
2010-09-15	14.44	14.72	14.30	14.71	6308794
2010-09-16	14.65	15.20	14.59	15.14	6528558
2010-09-17	15.48	15.59	14.91	15.01	5426237
2010-09-20	15.00	15.14	14.77	15.10	2358989
2010-09-21	14.89	15.00	14.36	14.60	5188641
2010-09-22	14.64	14.86	14.36	14.45	2876884
2010-09-23	14.20	14.44	14.09	14.33	3209128
2010-09-24	14.55	14.69	14.41	14.48	3548038
2010-09-27	14.46	14.55	14.28	14.35	3686257
2010-09-28	14.33	14.40	14.02	14.15	6124617
2010-09-29	14.04	14.24	13.93	14.13	6055679
2010-09-30	14.29	14.30	14.00	14.11	3918926
2010-10-01	14.32	14.73	14.26	14.64	6715154
2010-10-04	14.49	14.52	14.23	14.29	5566840
2010-10-05	14.55	14.64	14.30	14.33	7008941
2010-10-06	14.31	14.60	14.23	14.36	4915814
2010-10-07	14.47	14.51	14.14	14.33	2721031
2010-10-08	14.37	14.81	14.31	14.65	3165744
2010-10-11	14.65	14.88	14.52	14.61	2474724
2010-10-12	14.47	14.93	14.35	14.78	4897323
2010-10-13	14.91	15.01	14.72	14.76	2841793
2010-10-14	14.76	14.80	14.35	14.43	4045788
2010-10-15	14.62	14.66	14.07	14.35	4226506
2010-10-18	14.33	14.63	14.26	14.55	3483511
2010-10-19	14.26	14.40	13.97	14.05	4681593
2010-10-20	14.10	14.57	14.10	14.42	3738960
2010-10-21	14.50	14.52	14.08	14.35	6165098
2010-10-22	14.44	14.51	14.21	14.32	2873479
2010-10-25	14.47	14.77	14.33	14.57	3536784
2010-10-26	14.36	14.55	14.18	14.40	3255920
2010-10-27	14.25	14.48	14.05	14.46	3503129
2010-10-28	14.50	14.66	14.34	14.45	3467248
2010-10-29	14.37	14.72	14.37	14.54	4183869
2010-11-01	14.66	14.85	14.51	14.66	3355192
2010-11-02	14.86	15.22	14.84	15.05	4740778
2010-11-03	15.09	15.26	14.81	15.24	4090731
2010-11-04	15.50	15.87	15.39	15.73	4904084
2010-11-05	15.88	16.11	15.63	15.93	4537596
2010-11-08	15.83	16.03	15.48	15.95	3889540
2010-11-09	16.03	16.13	15.56	15.67	4287882
2010-11-10	15.60	15.94	15.37	15.94	4133173
2010-11-11	15.78	16.25	15.72	16.22	4958446
2010-11-12	16.02	16.10	15.77	15.90	3478076
2010-11-15	16.04	16.05	15.76	15.81	3135720
2010-11-16	15.62	15.69	15.37	15.56	4966892
2010-11-17	15.54	16.03	15.41	15.47	5264728
2010-11-18	15.67	16.02	15.67	15.85	2747502
2010-11-19	15.84	16.15	15.66	16.05	2385905
2010-11-22	15.88	16.16	15.65	16.07	3820090
2010-11-23	15.80	15.95	15.71	15.80	3107382
2010-11-24	15.90	16.13	15.67	15.76	3441647
2010-11-26	15.62	15.84	15.51	15.78	1258691
2010-11-29	15.64	15.85	15.36	15.80	3362714
2010-11-30	15.61	16.13	15.53	15.97	4027969
2010-12-01	16.18	16.45	16.13	16.36	3218570
2010-12-02	16.35	16.66	16.29	16.50	5220266
2010-12-03	16.46	16.58	16.30	16.48	4896132
2010-12-06	16.41	16.91	16.40	16.68	4843258
2010-12-07	16.95	17.15	16.69	16.73	4868777
2010-12-08	16.80	17.15	16.67	16.69	4814271
2010-12-09	16.85	17.08	16.58	16.75	4574319
2010-12-10	16.81	16.89	16.56	16.70	2985949
2010-12-13	17.02	17.13	16.87	16.91	3973045
2010-12-14	16.98	17.10	16.84	17.06	3270371
2010-12-15	17.00	17.19	16.93	17.05	3748848
2010-12-16	16.95	17.99	16.81	17.63	6309136
2010-12-17	17.61	18.20	17.57	18.09	11260740
2010-12-20	18.21	18.33	17.85	18.04	4097189
2010-12-21	18.04	18.23	17.85	18.22	3441735
2010-12-22	18.23	18.42	18.11	18.29	2027753
2010-12-23	18.32	18.39	18.17	18.23	1721971
2010-12-27	18.21	18.22	17.98	18.11	1217993
2010-12-28	18.09	18.29	18.05	18.11	1146645
2010-12-29	18.09	18.46	17.97	18.36	2066251
2010-12-30	18.30	18.64	18.30	18.43	2217570
2010-12-31	18.43	18.55	18.24	18.30	2548432
2011-01-03	18.44	18.71	18.41	18.55	3571736
2011-01-04	18.55	18.75	18.02	18.41	3791654
2011-01-05	18.28	18.81	18.23	18.65	3273159
2011-01-06	18.69	19.08	18.56	18.83	5943564
2011-01-07	18.83	19.35	18.66	18.77	6722352
2011-01-10	18.61	18.78	18.51	18.59	4127091
2011-01-11	18.65	18.94	18.65	18.91	2724222
2011-01-12	19.15	19.23	18.89	18.99	3608088
2011-01-13	18.95	19.16	18.58	18.65	2815141
2011-01-14	18.65	18.82	18.11	18.24	4783180
2011-01-18	18.32	18.54	18.29	18.53	5143502
2011-01-19	18.50	18.53	17.61	17.67	3852921
2011-01-20	17.45	17.94	17.44	17.94	4697420
2011-01-21	18.08	18.34	17.60	17.72	4211223
2011-01-24	17.82	18.25	17.33	18.08	6115282
2011-01-25	18.12	18.35	17.79	18.32	3405682
2011-01-26	18.35	19.09	18.34	19.03	5441601
2011-01-27	19.10	19.10	18.27	18.53	3283346
2011-01-28	18.66	18.78	17.97	18.09	4389311
2011-01-31	18.16	18.34	17.99	18.20	5535745
2011-02-01	18.36	18.69	18.18	18.63	5714966
2011-02-02	18.61	18.96	18.50	18.90	4326678
2011-02-03	18.91	18.98	18.60	18.92	3911671
2011-02-04	19.00	19.20	18.61	18.95	4988867
2011-02-07	19.01	19.25	18.98	19.08	3578494
2011-02-08	19.20	19.25	18.78	18.97	2120433
2011-02-09	18.82	19.00	18.63	18.77	3655667
2011-02-10	18.67	19.00	18.55	18.87	3159725
2011-02-11	18.77	18.84	18.49	18.82	3270217
2011-02-14	18.92	19.60	18.82	19.45	4252070
2011-02-15	19.58	19.89	19.40	19.49	3146496
2011-02-16	19.74	20.27	19.70	20.23	6055483
2011-02-17	20.27	20.58	20.13	20.46	5534969
2011-02-18	20.64	20.70	20.13	20.22	2966790
2011-02-22	19.88	20.05	18.98	18.99	5220637
2011-02-23	19.03	19.23	18.15	18.53	4261506
2011-02-24	18.52	19.10	18.31	18.53	6084237
2011-02-25	18.68	18.76	18.34	18.42	2688652
2011-02-28	18.62	18.81	18.30	18.47	2802747
2011-03-01	18.57	18.64	17.76	17.82	3582716
2011-03-02	17.79	18.63	17.75	17.97	5668332
2011-03-03	17.91	18.59	17.91	18.56	3400801
2011-03-04	18.47	18.62	18.16	18.48	2505087
2011-03-07	18.59	18.59	17.96	18.10	4572742
2011-03-08	18.25	18.44	17.91	18.20	2975273
2011-03-09	18.09	18.21	17.50	18.15	5242349
2011-03-10	17.86	18.18	17.38	17.85	5347590
2011-03-11	18.00	18.78	18.00	18.55	4020276
2011-03-14	18.45	18.91	18.30	18.61	4403611
2011-03-15	17.56	18.46	17.56	18.28	4628284
2011-03-16	18.22	18.49	17.72	17.80	5938292
2011-03-17	18.16	18.34	18.02	18.18	3720848
2011-03-18	18.42	18.50	17.80	18.10	7343570
2011-03-21	18.37	18.39	18.04	18.19	3136447
2011-03-22	18.22	18.30	17.95	18.11	1772004
2011-03-23	18.13	18.83	18.04	18.52	2752369
2011-03-24	18.68	18.89	18.29	18.84	3757963
2011-03-25	18.90	19.40	18.79	19.04	4935438
2011-03-28	19.00	19.25	18.66	18.75	3731340
2011-03-29	18.61	19.19	18.46	19.15	3045094
2011-03-30	19.25	19.39	18.95	19.23	4036955
2011-03-31	19.18	19.23	18.75	18.77	3120118
2011-04-01	18.87	19.10	18.69	18.85	2229609
2011-04-04	18.96	19.34	18.92	19.25	3591984
2011-04-05	19.25	19.82	19.08	19.60	3697122
2011-04-06	19.68	19.84	19.40	19.45	3745084
2011-04-07	19.40	19.53	19.06	19.20	3294165
2011-04-08	19.37	19.37	18.65	18.73	2125949
2011-04-11	18.81	18.91	18.18	18.42	2829416
2011-04-12	18.20	18.31	18.02	18.21	2981538
2011-04-13	18.31	18.43	17.93	18.15	2111505
2011-04-14	17.98	18.30	17.88	17.93	2521014
2011-04-15	17.98	17.99	17.68	17.78	4294422
2011-04-18	17.54	17.62	17.09	17.46	6494063
2011-04-19	18.18	18.62	17.92	18.46	6344054
2011-04-20	18.80	18.81	18.29	18.48	3039647
2011-04-21	18.71	18.71	18.41	18.55	2143221
2011-04-25	18.61	18.71	18.38	18.47	2194887
2011-04-26	18.60	18.96	18.40	18.83	3958492
2011-04-27	18.95	18.95	18.31	18.61	3141637
2011-04-28	18.60	18.75	18.09	18.18	7048567
2011-04-29	18.20	18.26	17.92	18.19	4658205
2011-05-02	18.25	18.25	17.87	17.98	2359446
2011-05-03	17.90	18.06	17.58	17.77	3304738
2011-05-04	17.77	17.77	17.21	17.36	2685715
2011-05-05	17.16	17.49	17.05	17.14	2631220
2011-05-06	17.34	17.42	16.79	16.88	4490202
2011-05-09	16.92	17.10	16.71	17.05	4065485
2011-05-10	17.15	17.25	16.89	17.18	3700660
2011-05-11	17.09	17.17	16.97	17.09	4943091
2011-05-12	16.90	17.50	16.90	17.45	4612494
2011-05-13	17.40	17.43	17.18	17.35	5222724
2011-05-16	17.22	17.63	16.98	17.02	5126406
2011-05-17	17.00	17.30	16.86	17.12	3231061
2011-05-18	17.12	17.37	16.92	17.29	4290183
2011-05-19	17.30	17.36	16.84	17.10	2846830
2011-05-20	17.00	17.09	16.82	16.86	3025822
2011-05-23	16.65	16.73	16.50	16.60	2047217
2011-05-24	16.60	17.00	16.57	16.60	3045993
2011-05-25	16.49	16.84	16.45	16.75	2055724
2011-05-26	16.67	16.81	16.58	16.79	2794975
2011-05-27	16.78	17.15	16.78	17.02	4074042
2011-05-31	17.21	17.33	16.79	17.10	3048559
2011-06-01	17.09	17.12	16.47	16.52	5014921
2011-06-02	16.52	16.93	16.52	16.68	3242445
2011-06-03	16.43	16.70	16.38	16.47	3392498
2011-06-06	16.42	16.65	16.25	16.31	2741849
2011-06-07	16.40	16.49	16.22	16.23	2406187
2011-06-08	16.14	16.33	16.00	16.20	4646604
2011-06-09	16.21	16.37	16.03	16.27	2824855
2011-06-10	16.25	16.53	16.06	16.09	2799066
2011-06-13	16.19	16.19	15.63	15.77	2275939
2011-06-14	15.97	16.25	15.84	16.13	4242606
2011-06-15	16.05	16.32	15.84	15.95	3545048
2011-06-16	15.85	15.94	15.15	15.35	5341213
2011-06-17	15.15	15.48	14.80	15.07	8167534
2011-06-20	14.98	15.35	14.93	15.25	3430138
2011-06-21	15.35	15.80	15.31	15.73	4081365
2011-06-22	15.70	16.01	15.60	15.80	2615211
2011-06-23	15.58	15.82	15.38	15.80	3723495
2011-06-24	15.83	15.94	15.55	15.66	5158804
2011-06-27	15.68	15.82	15.46	15.70	2252670
2011-06-28	15.73	15.92	15.65	15.91	1902756
2011-06-29	16.08	16.49	16.08	16.33	5502820
2011-06-30	16.34	16.43	16.13	16.25	3454181
2011-07-01	16.22	16.44	16.01	16.41	2278755
2011-07-05	16.37	16.39	16.15	16.24	2211222
2011-07-06	16.17	16.28	16.05	16.25	2088083
2011-07-07	16.44	16.53	16.28	16.44	2094790
2011-07-08	16.27	16.30	16.07	16.23	2075717
2011-07-11	16.04	16.04	15.74	15.93	2992473
2011-07-12	15.87	16.10	15.78	15.94	3201210
2011-07-13	16.07	16.35	15.92	16.01	2169885
2011-07-14	16.09	16.11	15.52	15.64	3115735
2011-07-15	15.74	15.82	15.57	15.73	2797931
2011-07-18	15.69	15.73	15.35	15.43	2485895
2011-07-19	15.99	16.19	15.72	16.14	8417239
2011-07-20	16.18	16.25	15.91	15.95	2699957
2011-07-21	16.05	16.50	16.05	16.47	2933751
2011-07-22	16.49	16.55	16.31	16.54	1607578
2011-07-25	16.47	16.49	16.25	16.34	2170602
2011-07-26	16.23	16.26	15.78	15.82	4082010
2011-07-27	15.77	15.97	15.43	15.44	3660476
2011-07-28	15.43	15.77	15.31	15.49	3293654
2011-07-29	15.27	15.76	15.13	15.62	2958806
2011-08-01	15.83	15.94	15.37	15.62	3750113
2011-08-02	15.46	15.75	15.17	15.17	4939249
2011-08-03	15.19	15.31	14.53	14.95	3609044
2011-08-04	14.68	14.76	13.79	13.83	4774598
2011-08-05	13.24	14.19	13.05	13.52	5844635
2011-08-08	12.92	13.10	12.15	12.15	6064406
2011-08-09	12.55	12.75	11.84	12.71	6087563
2011-08-10	12.41	12.71	11.95	12.25	6037847
2011-08-11	12.37	12.81	12.00	12.66	5212288
2011-08-12	12.87	13.01	12.61	12.68	4562949
2011-08-15	12.81	13.05	12.78	13.04	2573178
2011-08-16	12.85	12.92	12.50	12.53	3742317
2011-08-17	12.65	12.83	12.55	12.60	2464765
2011-08-18	12.24	12.29	11.65	11.76	3499245
2011-08-19	11.58	12.03	11.40	11.42	2005388
2011-08-22	11.76	11.95	11.19	11.25	3006859
2011-08-23	11.31	11.70	11.16	11.67	2649322
2011-08-24	11.51	11.70	11.20	11.59	4579690
2011-08-25	11.68	11.82	11.18	11.29	2796008
2011-08-26	11.20	11.94	11.03	11.92	3301653
2011-08-29	12.09	12.79	12.05	12.72	3202213
2011-08-30	12.63	12.83	12.43	12.73	2354350
2011-08-31	12.65	13.00	12.50	12.73	5785485
2011-09-01	12.69	12.84	12.35	12.36	2736394
2011-09-02	12.10	12.10	11.73	11.83	2415916
2011-09-06	11.58	11.59	11.16	11.49	2308307
2011-09-07	11.67	12.11	11.64	11.99	4473577
2011-09-08	11.92	11.97	11.54	11.64	3051693
2011-09-09	11.53	11.53	11.14	11.27	3804901
2011-09-12	11.07	11.35	10.87	11.18	3045956
2011-09-13	11.11	11.70	11.10	11.54	5468541
2011-09-14	11.65	12.09	11.40	11.88	5413339
2011-09-15	12.01	12.54	12.01	12.42	4453866
2011-09-16	12.43	12.47	12.02	12.21	6005666
2011-09-19	11.94	12.18	11.69	12.02	4636700
2011-09-20	12.18	12.27	11.75	11.75	3264761
2011-09-21	11.72	11.80	11.23	11.25	4028833
2011-09-22	10.83	11.01	10.09	10.28	8824638
2011-09-23	10.26	10.83	10.21	10.41	5011085
2011-09-26	10.50	10.78	10.09	10.76	3391046
2011-09-27	11.08	11.41	10.82	10.93	4145920
2011-09-28	10.85	10.93	10.11	10.17	2813975
2011-09-29	10.45	10.61	10.03	10.32	3754097
2011-09-30	10.15	10.24	9.91	9.92	4813380
2011-10-03	9.90	10.04	9.33	9.34	4860036
2011-10-04	9.24	10.18	8.78	10.14	8468010
2011-10-05	10.20	10.87	10.02	10.82	6514447
2011-10-06	10.84	11.07	10.64	10.95	3760211
2011-10-07	11.03	11.07	10.24	10.37	4268013
2011-10-10	10.63	10.92	10.61	10.89	2709424
2011-10-11	10.76	11.02	10.62	10.87	3172079
2011-10-12	11.00	11.48	11.00	11.26	2714468
2011-10-13	11.17	11.29	10.78	11.22	1947641
2011-10-14	11.40	11.60	11.16	11.42	2479231
2011-10-17	11.49	11.49	10.73	10.87	3245119
2011-10-18	10.86	11.57	10.77	11.51	5588662
2011-10-19	11.48	11.53	11.16	11.20	4916644
2011-10-20	11.21	11.83	11.16	11.74	9206904
2011-10-21	11.99	12.12	11.69	12.01	4862539
2011-10-24	12.12	12.60	12.12	12.48	4032351
2011-10-25	12.41	12.41	11.88	12.06	4311495
2011-10-26	12.26	12.53	11.82	12.48	3319922
2011-10-27	12.97	13.45	12.88	13.27	6905762
2011-10-28	13.28	13.65	13.04	13.60	6059718
2011-10-31	13.33	13.35	12.48	12.49	5138630
2011-11-01	12.09	12.38	11.61	12.14	5673161
2011-11-02	12.40	12.71	12.16	12.62	5326708
2011-11-03	12.82	13.25	12.50	13.02	4888146
2011-11-04	12.85	13.58	12.85	13.48	4923082
2011-11-07	13.46	13.76	13.06	13.52	3383991
2011-11-08	13.59	13.90	13.42	13.69	3116498
2011-11-09	13.26	13.38	12.83	12.95	3891683
2011-11-10	13.18	13.35	12.86	13.09	3411554
2011-11-11	13.25	13.71	13.21	13.49	2477078
2011-11-14	13.34	13.66	13.31	13.64	2459506
2011-11-15	13.52	13.80	13.32	13.62	2990251
2011-11-16	13.47	13.78	13.31	13.37	3216242
2011-11-17	13.37	13.52	12.65	12.78	5358491
2011-11-18	12.93	13.00	12.40	12.54	4898681
2011-11-21	12.02	12.38	11.92	12.22	3135629
2011-11-22	12.21	12.32	11.93	12.11	2460708
2011-11-23	12.01	12.01	11.48	11.50	3067581
2011-11-25	11.48	11.66	11.33	11.33	1099433
2011-11-28	11.81	12.30	11.81	12.14	4534869
2011-11-29	12.12	12.32	11.92	12.07	2254262
2011-11-30	12.67	13.33	12.50	13.18	5833587
2011-12-01	13.15	13.32	12.96	13.19	3248130
2011-12-02	13.40	13.71	13.22	13.43	3265972
2011-12-05	13.72	13.90	13.27	13.57	4238276
2011-12-06	13.56	13.70	13.24	13.51	2823993
2011-12-07	13.39	13.58	13.15	13.49	2442009
2011-12-08	13.32	13.38	12.72	12.77	3231617
2011-12-09	12.88	13.32	12.79	13.25	2481165
2011-12-12	13.01	13.06	12.59	12.77	2316855
2011-12-13	12.90	13.09	12.33	12.45	3440012
2011-12-14	12.52	12.55	12.07	12.21	2860458
2011-12-15	12.43	12.45	12.12	12.35	2226235
2011-12-16	12.08	12.82	12.07	12.50	5625668
2011-12-19	12.56	12.68	11.99	12.04	2227658
2011-12-20	12.31	12.94	12.31	12.80	3023368
2011-12-21	12.74	12.94	12.54	12.90	1992546
2011-12-22	12.99	13.29	12.86	13.15	1917612
2011-12-23	13.21	13.43	13.07	13.35	1433810
2011-12-27	13.29	13.49	13.27	13.37	1105317
2011-12-28	13.30	13.35	12.97	13.09	2120312
2011-12-29	13.17	13.25	13.08	13.18	2182365
2011-12-30	13.15	13.32	13.14	13.15	1273651
2012-01-03	13.49	14.11	13.43	14.03	3268899
2012-01-04	14.24	14.58	14.06	14.48	5672531
2012-01-05	14.41	14.46	14.09	14.40	2688175
2012-01-06	14.41	14.54	14.14	14.47	2534020
2012-01-09	14.54	14.64	14.35	14.44	2398172
2012-01-10	14.69	15.00	14.57	14.63	4362637
2012-01-11	14.51	15.00	14.51	14.96	2444351
2012-01-12	15.00	15.00	14.65	14.92	2875853
2012-01-13	14.63	14.84	14.18	14.37	3165874
2012-01-17	14.74	14.89	14.56	14.73	1949384
2012-01-18	14.75	15.23	14.65	15.17	3533037
2012-01-19	15.24	15.25	15.00	15.05	2352400
2012-01-20	15.06	15.23	14.94	15.15	2586914
2012-01-23	15.17	15.70	15.14	15.33	2991787
2012-01-24	15.18	15.48	14.95	15.46	3458360
2012-01-25	15.98	16.31	15.55	16.01	7062620
2012-01-26	16.19	16.39	15.72	15.89	3801932
2012-01-27	15.66	16.16	15.60	16.11	2527301
2012-01-30	15.79	16.13	15.60	15.98	2303155
2012-01-31	16.12	16.30	15.45	15.95	4851581
2012-02-01	16.12	16.48	16.00	16.26	3062471
2012-02-02	16.00	16.29	15.77	15.93	4222616
2012-02-03	16.27	16.66	16.14	16.48	4807607
2012-02-06	16.34	16.48	16.02	16.31	2661051
2012-02-07	16.27	16.36	16.00	16.11	3257168
2012-02-08	16.20	16.27	15.80	15.88	3137299
2012-02-09	16.04	16.15	15.67	16.05	3263335
2012-02-10	15.79	15.86	15.37	15.46	2873211
2012-02-13	15.31	15.51	15.04	15.25	3997772
2012-02-14	15.20	15.20	14.82	15.02	3572205
2012-02-15	15.17	15.17	14.78	14.99	3101273
2012-02-16	14.97	15.45	14.93	15.44	3957965
2012-02-17	15.53	15.58	15.16	15.31	1895182
2012-02-21	15.43	15.83	15.38	15.49	3308654
2012-02-22	15.34	15.59	14.47	14.55	8250798
2012-02-23	14.65	14.83	14.30	14.72	2525740
2012-02-24	14.74	14.97	14.63	14.78	2091762
2012-02-27	14.70	14.92	14.44	14.86	2941454
2012-02-28	14.91	15.10	14.66	15.08	3652133
2012-02-29	15.09	15.26	14.67	14.81	3747135
2012-03-01	14.92	15.21	14.82	14.99	3596240
2012-03-02	14.91	15.29	14.90	15.04	2498511
2012-03-05	14.98	14.99	14.45	14.58	2513759
2012-03-06	14.37	14.37	13.91	14.12	3175336
2012-03-07	14.20	14.22	13.84	14.08	3236388
2012-03-08	14.21	14.36	13.93	14.09	3378841
2012-03-09	14.09	14.55	14.02	14.35	1926827
2012-03-12	14.34	14.60	14.14	14.16	1704905
2012-03-13	14.34	14.77	14.22	14.75	3358336
2012-03-14	14.70	15.12	14.51	14.84	3600104
2012-03-15	14.80	15.00	14.64	14.72	3499335
2012-03-16	14.54	15.24	14.52	15.03	5384175
2012-03-19	15.24	15.78	15.05	15.49	5136133
2012-03-20	15.35	15.35	14.77	15.26	3675123
2012-03-21	15.27	15.35	14.90	14.94	2679815
2012-03-22	14.57	14.70	14.17	14.29	3462458
2012-03-23	14.26	14.68	14.19	14.67	2940005
2012-03-26	14.82	14.90	14.56	14.75	2304466
2012-03-27	14.76	14.90	14.59	14.63	1694320
2012-03-28	14.48	14.53	14.04	14.40	2521080
2012-03-29	14.26	14.61	14.08	14.55	2010413
2012-03-30	14.77	14.82	14.50	14.54	2750598
2012-04-02	14.57	15.12	14.52	14.86	3445137
2012-04-03	14.87	14.87	14.45	14.65	2215973
2012-04-04	14.43	14.46	14.17	14.34	1898810
2012-04-05	14.26	14.44	13.86	13.93	2545516
2012-04-09	13.70	13.84	13.53	13.61	3415560
2012-04-10	13.63	13.79	13.28	13.35	2771793
2012-04-11	13.59	13.76	13.44	13.49	1769735
2012-04-12	13.55	14.24	13.55	14.17	1896099
2012-04-13	14.15	14.15	13.68	13.71	2296085
2012-04-16	13.91	14.04	13.54	13.70	2433829
2012-04-17	13.84	14.14	13.78	13.88	2108447
2012-04-18	13.81	14.02	13.77	13.88	2296024
2012-04-19	13.44	13.89	13.07	13.12	5055571
2012-04-20	13.16	13.21	12.89	12.89	3070981
2012-04-23	12.66	12.80	12.46	12.80	2562725
2012-04-24	12.77	12.97	12.53	12.77	2581606
2012-04-25	12.97	13.11	12.70	12.73	3632981
2012-04-26	12.62	13.13	12.56	13.11	2788171
2012-04-27	13.24	13.25	12.88	13.02	2113393
2012-04-30	12.96	12.99	12.68	12.78	6448018
2012-05-01	12.76	13.08	12.75	12.83	2025466
2012-05-02	12.73	12.78	12.59	12.74	1706358
2012-05-03	12.73	12.84	12.53	12.61	2028583
2012-05-04	12.50	12.59	12.10	12.15	2487472
2012-05-07	12.06	12.18	11.88	11.94	3048515
2012-05-08	11.82	11.88	11.57	11.83	2692075
2012-05-09	11.64	12.03	11.56	11.93	4182750
2012-05-10	12.10	12.22	11.79	11.92	2854784
2012-05-11	11.76	12.14	11.76	11.85	1750587
2012-05-14	11.70	11.98	11.62	11.89	2662866
2012-05-15	11.85	11.91	11.37	11.42	3743359
2012-05-16	11.47	11.72	10.88	10.93	5975400
2012-05-17	10.92	11.08	10.64	10.67	3216162
2012-05-18	10.73	10.80	10.41	10.43	2925845
2012-05-21	10.50	10.81	10.47	10.77	2093374
2012-05-22	10.81	10.92	10.58	10.65	3387752
2012-05-23	10.56	10.74	10.29	10.70	4038103
2012-05-24	10.81	10.81	10.40	10.57	4213421
2012-05-25	10.59	10.80	10.54	10.66	2376042
2012-05-29	10.83	10.98	10.62	10.89	2164927
2012-05-30	10.72	10.76	10.50	10.59	2936183
2012-05-31	10.61	10.64	10.31	10.54	3650886
2012-06-01	10.25	10.51	10.16	10.41	4070024
2012-06-04	10.41	10.72	10.29	10.71	4959837
2012-06-05	10.62	10.76	10.45	10.58	3439695
2012-06-06	10.74	11.18	10.72	11.06	2720389
2012-06-07	11.23	11.59	11.05	11.06	4762995
2012-06-08	10.96	11.08	10.78	11.02	2507138
2012-06-11	11.13	11.22	10.48	10.50	3117792
2012-06-12	10.53	10.67	10.30	10.41	5023356
2012-06-13	10.34	10.62	10.11	10.52	4513020
2012-06-14	10.50	10.66	10.37	10.58	2577430
2012-06-15	10.60	11.04	10.59	11.02	3416174
2012-06-18	10.78	11.32	10.78	11.18	4739038
2012-06-19	11.25	12.15	11.25	12.04	6735151
2012-06-20	12.04	12.14	11.86	12.03	3132323
2012-06-21	12.02	12.03	11.26	11.28	3811851
2012-06-22	11.35	11.47	11.15	11.19	4103790
2012-06-25	11.00	11.09	10.87	11.01	2144748
2012-06-26	11.03	11.45	10.99	11.36	2533259
2012-06-27	11.30	11.44	11.06	11.36	2309087
2012-06-28	11.22	11.50	11.13	11.46	2952746
2012-06-29	11.83	11.83	11.59	11.72	2982593
2012-07-02	11.75	12.10	11.58	12.10	4281460
2012-07-03	12.11	12.66	12.09	12.54	2732176
2012-07-05	12.48	12.82	12.36	12.61	3252505
2012-07-06	12.44	12.70	12.33	12.62	3645912
2012-07-09	12.48	12.62	12.22	12.32	3585327
2012-07-10	12.42	12.61	12.09	12.27	4597338
2012-07-11	12.31	12.37	12.10	12.18	3532914
2012-07-12	12.14	12.16	11.74	12.06	3223950
2012-07-13	12.21	12.55	12.17	12.51	2314133
2012-07-16	12.51	12.53	12.22	12.41	1745730
2012-07-17	12.51	12.58	12.25	12.35	2550355
2012-07-18	12.28	12.65	12.21	12.45	2620992
2012-07-19	12.54	12.74	12.49	12.61	2760885
2012-07-20	12.75	12.75	12.34	12.43	3120244
2012-07-23	12.06	12.37	12.00	12.22	2607591
2012-07-24	12.22	12.47	11.78	11.96	5022673
2012-07-25	11.94	12.16	11.53	11.59	3330494
2012-07-26	11.82	12.11	11.69	12.05	2916448
2012-07-27	12.17	12.72	12.02	12.64	3557574
2012-07-30	12.60	12.87	12.48	12.70	3350191
2012-07-31	12.73	13.03	12.70	12.89	4256813
2012-08-01	12.98	13.09	12.69	12.85	3152467
2012-08-02	12.67	12.90	12.18	12.38	3412589
2012-08-03	12.68	12.95	12.56	12.73	2756983
2012-08-06	12.78	13.23	12.74	13.11	3209354
2012-08-07	13.22	13.34	13.06	13.13	2705667
2012-08-08	12.98	13.31	12.98	13.19	2640544
2012-08-09	13.15	13.45	13.09	13.37	2031985
2012-08-10	13.24	13.48	13.14	13.45	1533165
2012-08-13	13.47	13.47	12.91	13.06	2737684
2012-08-14	13.25	13.33	12.93	12.98	1554985
2012-08-15	12.97	13.10	12.78	13.08	2049309
2012-08-16	13.12	13.27	12.97	13.09	2477525
2012-08-17	13.09	13.29	13.07	13.25	2878509
2012-08-20	13.24	13.35	13.04	13.20	2613902
2012-08-21	13.28	13.55	13.22	13.27	2598785
2012-08-22	13.19	13.23	12.90	13.06	2435034
2012-08-23	12.63	12.99	12.30	12.33	3597454
2012-08-24	12.31	12.50	12.05	12.41	3304030
2012-08-27	12.42	12.49	12.22	12.35	1814972
2012-08-28	12.29	12.42	12.17	12.29	1593065
2012-08-29	12.31	12.43	12.15	12.25	1503158
2012-08-30	12.12	12.19	11.98	12.11	1794467
2012-08-31	12.19	12.36	12.10	12.22	3003143
2012-09-04	12.25	12.43	11.75	11.83	3989228
2012-09-05	11.85	11.95	11.65	11.69	2658075
2012-09-06	11.80	12.07	11.69	11.94	3235418
2012-09-07	12.07	12.46	12.02	12.32	3236929
2012-09-10	12.45	12.54	12.22	12.26	3378229
2012-09-11	12.30	12.55	12.27	12.28	2322356
2012-09-12	12.19	12.37	11.77	11.80	6214885
2012-09-13	11.78	12.45	11.71	12.40	4235135
2012-09-14	12.49	13.07	12.46	13.01	4626918
2012-09-17	12.88	12.88	12.36	12.41	2602717
2012-09-18	12.00	12.18	11.82	12.04	4128498
2012-09-19	12.04	12.17	11.96	12.12	4413183
2012-09-20	11.96	12.19	11.82	12.12	2231914
2012-09-21	12.19	12.26	11.89	11.92	2597816
2012-09-24	11.80	11.95	11.70	11.91	3099516
2012-09-25	11.95	11.97	11.29	11.30	4471965
2012-09-26	11.21	11.44	10.99	11.29	2780999
2012-09-27	11.38	11.41	11.13	11.36	2818413
2012-09-28	11.31	11.33	11.16	11.24	1797388
2012-10-01	11.38	11.47	11.22	11.29	3326679
2012-10-02	11.42	11.46	11.18	11.29	2188427
2012-10-03	11.28	11.33	11.11	11.24	2780344
2012-10-04	11.32	11.81	11.30	11.73	3741166
2012-10-05	11.57	11.94	11.57	11.91	3210369
2012-10-08	11.77	12.34	11.71	12.28	3345631
2012-10-09	12.33	12.59	12.15	12.32	3351292
2012-10-10	12.35	12.44	12.03	12.10	2471590
2012-10-11	12.18	12.52	12.17	12.38	2415636
2012-10-12	12.34	12.43	11.97	12.10	2647765
2012-10-15	12.11	12.40	12.05	12.36	2101056
2012-10-16	12.46	12.71	12.40	12.64	3702820
2012-10-17	12.73	12.80	12.46	12.62	4015727
2012-10-18	12.18	13.04	12.17	13.00	4086633
2012-10-19	12.80	13.00	12.47	12.56	2899405
2012-10-22	12.60	12.93	12.60	12.90	2310275
2012-10-23	12.61	12.86	12.43	12.81	2933391
2012-10-24	12.87	12.95	12.66	12.71	2311784
2012-10-25	12.79	12.96	12.60	12.88	1988165
2012-10-26	12.85	13.05	12.64	12.78	2101756
2012-10-31	12.82	13.04	12.58	12.64	2349777
2012-11-01	12.89	13.69	12.63	13.45	5187638
2012-11-02	13.57	13.61	12.94	13.22	3558403
2012-11-05	13.15	13.46	13.07	13.31	2270726
2012-11-06	13.51	14.00	13.50	13.90	4342827
2012-11-07	13.57	13.65	13.14	13.30	4038714
2012-11-08	13.28	13.37	12.93	13.05	2153194
2012-11-09	12.96	13.60	12.96	13.29	2154502
2012-11-12	13.37	13.42	13.14	13.28	1574594
2012-11-13	13.15	13.36	13.02	13.11	1911288
2012-11-14	13.19	13.29	12.62	12.71	2310531
2012-11-15	12.70	12.88	12.29	12.29	3456640
2012-11-16	12.36	12.44	12.02	12.39	3242977
2012-11-19	12.63	12.73	12.44	12.67	2102106
2012-11-20	12.65	12.74	12.44	12.64	2097589
2012-11-21	12.71	12.84	12.51	12.67	1839957
2012-11-23	12.88	13.06	12.83	12.94	888792
2012-11-26	12.91	12.95	12.75	12.91	1522485
2012-11-27	12.87	13.04	12.45	12.53	2414374
2012-11-28	12.59	12.74	12.24	12.71	2070158
2012-11-29	12.87	12.98	12.72	12.84	1651282
2012-11-30	12.84	13.06	12.78	12.92	2186019
2012-12-03	13.00	13.05	12.53	12.56	1735823
2012-12-04	12.53	12.81	12.53	12.66	1788360
2012-12-05	12.70	13.05	12.68	12.97	1420204
2012-12-06	12.93	13.06	12.71	12.75	1661896
2012-12-07	12.82	12.87	12.60	12.80	1737910
2012-12-10	12.79	12.90	12.68	12.78	1840745
2012-12-11	12.88	13.27	12.73	13.20	2113017
2012-12-12	13.23	13.31	12.97	12.98	2662423
2012-12-13	13.01	13.19	12.93	13.05	1476431
2012-12-14	13.08	13.77	13.05	13.58	3237326
2012-12-17	13.61	13.91	13.55	13.76	2285084
2012-12-18	13.84	14.54	13.84	14.14	4255923
2012-12-19	14.18	14.29	13.77	13.84	3956950
2012-12-20	13.86	13.88	13.69	13.80	3124675
2012-12-21	13.57	13.62	13.41	13.62	3353217
2012-12-24	13.45	13.71	13.27	13.60	515554
2012-12-26	13.60	13.72	13.50	13.54	1143266
2012-12-27	13.51	13.60	13.22	13.38	1415927
2012-12-28	13.31	13.36	13.14	13.14	1153194
2012-12-31	13.07	13.74	13.07	13.73	1720759
2013-01-02	14.14	14.31	14.04	14.28	2265977
2013-01-03	14.20	14.50	14.15	14.25	1838238
2013-01-04	14.23	14.63	14.11	14.60	1943159
2013-01-07	14.44	15.13	14.44	15.01	3600442
2013-01-08	14.88	15.09	14.55	14.65	4728650
2013-01-09	14.73	15.07	14.66	14.86	2963448
2013-01-10	14.94	15.08	14.84	14.95	2468255
2013-01-11	14.87	14.97	14.76	14.87	1898797
2013-01-14	15.07	15.19	14.72	14.73	3648221
2013-01-15	14.67	15.18	14.51	15.12	4726489
2013-01-16	15.00	15.01	14.66	14.91	3440350
2013-01-17	15.03	15.25	14.87	15.20	2221895
2013-01-18	15.17	15.34	15.07	15.12	2496176
2013-01-22	15.16	15.37	15.11	15.29	1980254
2013-01-23	15.32	15.45	15.16	15.36	1780664
2013-01-24	15.30	15.58	15.10	15.23	2041677
2013-01-25	15.32	15.38	14.92	15.24	2283874
2013-01-28	15.22	15.24	14.80	15.00	3107080
2013-01-29	15.27	15.80	15.11	15.43	3923366
2013-01-30	15.36	15.58	15.00	15.12	2524049
2013-01-31	15.07	15.33	15.05	15.21	2058278
2013-02-01	15.30	15.54	15.24	15.40	2145583
2013-02-04	15.20	15.37	15.13	15.19	1803687
2013-02-05	15.37	15.37	15.09	15.20	2254732
2013-02-06	15.18	15.90	15.13	15.65	4175796
2013-02-07	15.64	15.74	15.44	15.66	2501911
2013-02-08	15.63	15.96	15.58	15.63	1780201
2013-02-11	15.59	15.72	15.54	15.66	1452136
2013-02-12	15.64	15.81	15.52	15.81	1506337
2013-02-13	15.78	15.89	15.59	15.78	1753785
2013-02-14	15.71	16.14	15.69	16.09	3129269
2013-02-15	16.04	16.13	15.79	16.00	3606096
2013-02-19	16.01	16.16	15.84	16.05	2410795
2013-02-20	15.96	15.99	15.17	15.20	4032466
2013-02-21	15.13	15.16	14.69	14.89	5314313
2013-02-22	14.99	15.31	14.94	15.16	2452634
2013-02-25	15.30	15.34	14.68	14.68	2532129
2013-02-26	14.78	15.01	14.47	14.77	1749869
2013-02-27	14.80	15.19	14.80	15.11	2535051
2013-02-28	15.15	15.45	15.11	15.27	3259033
2013-03-01	15.19	15.28	14.67	14.85	3676213
2013-03-04	15.20	15.35	14.72	14.98	3371086
2013-03-05	14.98	15.35	14.96	15.02	2511307
2013-03-06	15.13	15.54	15.12	15.45	2508604
2013-03-07	15.46	15.75	15.43	15.49	1934899
2013-03-08	15.64	16.09	15.56	15.95	2580782
2013-03-11	15.87	15.98	15.60	15.85	2857580
2013-03-12	15.85	16.06	15.55	15.66	3452265
2013-03-13	15.65	15.65	14.94	15.25	4801749
2013-03-14	15.23	15.30	14.96	15.17	4574094
2013-03-15	15.20	15.49	15.18	15.47	3902360
2013-03-18	15.17	15.58	15.03	15.37	2386512
2013-03-19	15.35	15.61	14.93	15.31	4832105
2013-03-20	15.39	15.69	15.27	15.59	3090230
2013-03-21	15.46	15.75	15.42	15.58	1830725
2013-03-22	15.66	15.77	15.52	15.55	1825641
2013-03-25	15.60	15.85	15.55	15.82	3049443
2013-03-26	15.79	15.91	15.64	15.89	2880479
2013-03-27	15.69	16.03	15.57	16.01	2104936
2013-03-28	15.90	15.97	15.73	15.88	1936490
2013-04-01	15.89	15.99	15.34	15.43	2203380
2013-04-02	15.42	15.52	14.69	14.82	3013626
2013-04-03	14.78	14.80	14.25	14.51	3391059
2013-04-04	14.48	14.90	14.36	14.60	2264535
2013-04-05	14.35	14.68	14.21	14.66	3054579
2013-04-08	14.65	14.80	14.57	14.75	2430137
2013-04-09	14.84	15.41	14.75	15.20	2908311
2013-04-10	15.25	15.33	15.15	15.28	1920810
2013-04-11	15.26	15.35	14.96	15.16	2210827
2013-04-12	15.09	15.17	14.66	14.98	2558527
2013-04-15	14.79	14.82	14.19	14.29	2901606
2013-04-16	14.49	14.63	14.33	14.59	2163049
2013-04-17	14.40	14.48	13.96	14.24	3912036
2013-04-18	14.25	15.04	14.25	14.38	5617493
2013-04-19	14.55	14.70	14.22	14.37	2401934
2013-04-22	14.37	14.39	13.90	14.19	2819706
2013-04-23	14.29	14.37	13.98	14.30	3111755
2013-04-24	14.35	14.78	14.32	14.73	1660696
2013-04-25	14.91	15.26	14.80	14.84	2712559
2013-04-26	14.80	14.84	14.56	14.70	2437132
2013-04-29	14.79	14.98	14.64	14.91	1799273
2013-04-30	14.84	15.06	14.66	15.04	4134199
2013-05-01	14.91	14.91	14.55	14.67	2538705
2013-05-02	14.74	14.88	14.35	14.74	2407230
2013-05-03	14.98	15.50	14.98	15.29	3135202
2013-05-06	15.35	15.37	15.06	15.17	2038264
2013-05-07	15.23	15.38	15.12	15.31	1232532
2013-05-08	15.36	15.70	15.29	15.66	2281605
2013-05-09	15.67	15.70	15.38	15.48	1210755
2013-05-10	15.51	15.61	15.26	15.49	1505422
2013-05-13	15.44	15.44	15.12	15.18	1587286
2013-05-14	15.18	15.29	15.08	15.20	1035575
2013-05-15	15.10	15.21	14.90	15.11	2005165
2013-05-16	15.19	15.39	14.91	15.04	2371588
2013-05-17	15.18	15.39	15.10	15.31	1559129
2013-05-20	15.29	15.87	15.25	15.78	3110967
2013-05-21	15.80	16.23	15.72	16.04	4079542
2013-05-22	16.06	16.20	15.32	15.60	3371952
2013-05-23	15.40	15.56	15.18	15.51	1514716
2013-05-24	15.36	15.48	15.21	15.38	1382105
2013-05-28	15.61	15.68	15.40	15.55	1443087
2013-05-29	15.37	15.49	15.16	15.40	926299
2013-05-30	15.46	15.60	15.30	15.48	1833078
2013-05-31	15.43	15.54	15.30	15.35	2938536
2013-06-03	15.51	15.54	15.26	15.46	2568018
2013-06-04	15.44	15.59	15.27	15.54	2508617
2013-06-05	15.45	15.48	14.93	14.97	2965424
2013-06-06	14.93	15.09	14.70	14.85	2922557
2013-06-07	14.83	15.16	14.72	14.83	2271241
2013-06-10	14.80	14.97	14.65	14.88	1733702
2013-06-11	14.66	14.67	14.41	14.53	3029630
2013-06-12	14.66	14.81	14.34	14.44	1751086
2013-06-13	14.44	15.14	14.41	15.05	2580718
2013-06-14	15.13	15.22	14.82	14.92	1002818
2013-06-17	15.03	15.16	14.98	15.01	1434019
2013-06-18	14.89	15.15	14.86	14.98	1646246
2013-06-19	14.92	15.09	14.83	14.88	1417751
2013-06-20	14.63	14.82	14.34	14.63	2323489
2013-06-21	14.69	14.84	14.47	14.50	2572863
2013-06-24	14.43	14.46	13.85	14.20	2785519
2013-06-25	14.38	14.49	14.03	14.43	1884453
2013-06-26	14.51	14.68	14.30	14.57	2762136
2013-06-27	14.68	15.17	14.68	15.05	3064995
2013-06-28	14.97	15.20	14.86	14.91	3258457
2013-07-01	15.16	15.35	15.07	15.27	2388070
2013-07-02	15.31	15.42	14.98	15.25	2088888
2013-07-03	15.13	15.26	15.03	15.17	1394431
2013-07-05	15.36	15.38	14.96	15.13	1806416
2013-07-08	15.18	15.24	15.08	15.09	1879632
2013-07-09	15.26	15.41	15.14	15.24	2688478
2013-07-10	15.23	15.34	14.97	15.20	1805111
2013-07-11	15.42	15.59	15.29	15.40	3051097
2013-07-12	15.41	15.45	15.21	15.35	1604895
2013-07-15	15.36	15.60	15.30	15.34	1648614
2013-07-16	15.41	15.46	15.19	15.36	1091329
2013-07-17	15.49	15.68	15.36	15.55	1497070
2013-07-18	15.44	15.81	15.32	15.34	3258793
2013-07-19	15.38	15.39	15.19	15.21	1093615
2013-07-22	15.27	15.42	15.18	15.28	1757620
2013-07-23	15.39	15.82	15.34	15.65	2281866
2013-07-24	15.67	15.67	15.28	15.45	2203943
2013-07-25	15.40	15.74	15.29	15.66	1628783
2013-07-26	15.50	15.77	15.49	15.60	1258630
2013-07-29	15.52	15.62	15.41	15.54	1419692
2013-07-30	15.55	15.60	15.30	15.53	1020290
2013-07-31	15.57	15.72	15.49	15.56	1071177
2013-08-01	15.76	15.92	15.74	15.79	2215807
2013-08-02	15.69	15.90	15.58	15.77	1490679
2013-08-05	15.74	15.94	15.73	15.82	1538330
2013-08-06	15.78	15.80	15.48	15.57	1441733
2013-08-07	15.49	15.54	15.34	15.39	1610868
2013-08-08	15.50	15.64	15.44	15.51	1971073
2013-08-09	15.56	16.01	15.54	15.82	2187434
2013-08-12	15.77	16.41	15.77	16.28	3100021
2013-08-13	16.41	16.48	16.11	16.18	1656086
2013-08-14	16.42	16.62	16.25	16.39	2629683
2013-08-15	16.16	16.25	15.96	16.12	1827360
2013-08-16	16.08	16.21	15.89	15.95	1510368
2013-08-19	15.96	15.96	15.67	15.73	1136728
2013-08-20	15.70	16.10	15.69	15.97	1555683
2013-08-21	15.90	15.99	15.52	15.56	1824838
2013-08-22	15.68	16.05	15.60	15.98	836371
2013-08-23	16.05	16.12	15.68	15.77	1979376
2013-08-26	15.74	16.04	15.74	15.86	1455425
2013-08-27	15.66	15.72	15.38	15.39	1585633
2013-08-28	15.46	15.65	15.38	15.51	1147456
2013-08-29	15.49	15.80	15.45	15.61	1506583
2013-08-30	15.60	15.64	15.22	15.26	1490227
2013-09-03	15.55	15.75	15.05	15.22	3424341
2013-09-04	15.22	15.44	15.15	15.41	2159711
2013-09-05	15.36	15.61	15.11	15.47	1808624
2013-09-06	15.58	15.60	15.27	15.55	2553327
2013-09-09	15.62	16.12	15.59	16.06	1926409
2013-09-10	16.22	16.64	16.19	16.48	3506974
2013-09-11	16.45	16.85	16.22	16.82	2346154
2013-09-12	16.68	16.83	16.60	16.75	2096033
2013-09-13	16.84	16.89	16.70	16.78	1445062
2013-09-16	16.95	17.08	16.76	16.80	1306314
2013-09-17	16.85	17.26	16.80	17.24	2543991
2013-09-18	17.16	17.57	16.86	17.41	5140399
2013-09-19	17.35	17.47	17.05	17.05	2067756
2013-09-20	17.07	17.19	16.57	16.77	4130880
2013-09-23	16.81	17.10	16.66	16.67	2371532
2013-09-24	16.57	16.81	16.54	16.58	2388009
2013-09-25	16.83	16.92	16.57	16.73	1760056
2013-09-26	16.70	16.85	16.60	16.76	1246957
2013-09-27	16.58	16.66	16.42	16.51	1171898
2013-09-30	16.24	16.84	16.20	16.72	2338502
2013-10-01	16.67	17.06	16.57	16.93	3274256
2013-10-02	16.75	17.07	16.75	16.99	1683905
2013-10-03	16.99	17.10	16.67	16.74	1549636
2013-10-04	16.77	16.92	16.66	16.85	1373573
2013-10-07	16.68	16.83	16.55	16.62	1270753
2013-10-08	16.65	16.78	16.41	16.50	1360109
2013-10-09	16.56	16.57	16.26	16.38	1228469
2013-10-10	16.60	16.85	16.55	16.79	1181872
2013-10-11	16.81	16.99	16.72	16.95	827199
2013-10-14	16.82	17.31	16.78	17.23	1321553
2013-10-15	17.20	17.55	17.12	17.22	2232468
2013-10-16	17.60	17.68	17.18	17.21	2997213
2013-10-17	17.34	18.17	17.25	17.89	4145102
2013-10-18	17.95	18.12	17.75	18.09	2500880
2013-10-21	18.12	18.38	18.08	18.29	2037702
2013-10-22	18.33	18.50	18.23	18.44	2677394
2013-10-23	18.12	18.50	17.89	18.43	2151449
2013-10-24	18.45	18.54	18.19	18.23	1802016
2013-10-25	18.18	18.25	17.88	17.95	2005550
2013-10-28	17.95	17.97	17.56	17.87	2624180
2013-10-29	17.95	18.05	17.67	17.87	2815210
2013-10-30	17.84	17.94	17.57	17.78	2183417
2013-10-31	17.80	18.12	17.64	17.99	2779118
2013-11-01	18.07	18.50	18.00	18.44	2416200
2013-11-04	18.85	18.99	18.71	18.85	3061081
2013-11-05	18.70	18.87	18.48	18.73	1819029
2013-11-06	18.81	18.96	18.65	18.84	1197216
2013-11-07	18.90	18.99	18.46	18.51	2139884
2013-11-08	18.57	19.33	18.48	19.16	2915014
2013-11-11	19.15	19.39	19.09	19.25	1733627
2013-11-12	19.14	19.23	18.85	19.02	2274937
2013-11-13	18.69	19.05	18.62	19.05	2415845
2013-11-14	19.02	19.13	18.80	19.11	1988910
2013-11-15	19.11	19.20	19.01	19.02	1089952
2013-11-18	19.06	19.10	18.82	18.93	2107481
2013-11-19	18.93	19.30	18.89	19.04	2263855
2013-11-20	19.10	19.24	18.83	18.93	1300750
2013-11-21	19.02	19.07	18.79	18.93	1679173
2013-11-22	18.64	18.93	18.64	18.68	1661550
2013-11-25	18.68	18.73	18.29	18.41	1900330
2013-11-26	18.37	18.51	18.16	18.36	2572313
2013-11-27	18.43	18.49	18.06	18.15	1951116
2013-11-29	18.24	18.38	18.09	18.22	1187958
2013-12-02	18.21	18.38	18.05	18.16	1764361
2013-12-03	18.11	18.34	17.97	18.13	2027598
2013-12-04	18.23	18.81	18.18	18.65	2288205
2013-12-05	18.54	18.83	18.54	18.79	1759038
2013-12-06	18.98	19.08	18.73	18.81	1270525
2013-12-09	18.84	19.08	18.79	19.04	1454812
2013-12-10	19.06	19.22	18.90	18.93	1046872
2013-12-11	18.90	19.08	18.63	18.66	1692220
2013-12-12	18.82	18.83	18.55	18.66	1985031
2013-12-13	18.65	18.82	18.65	18.78	894311
2013-12-16	18.85	19.01	18.75	18.96	1519657
2013-12-17	18.85	19.01	18.80	18.94	1173998
2013-12-18	18.83	18.88	18.00	18.33	4842380
2013-12-19	18.33	18.77	18.32	18.57	1906914
2013-12-20	18.61	18.69	18.46	18.53	2589021
2013-12-23	18.56	18.83	18.47	18.82	1605892
2013-12-24	18.92	19.41	18.81	19.36	1613499
2013-12-26	19.45	19.50	19.33	19.34	1379068
2013-12-27	19.24	19.72	19.14	19.70	1312895
2013-12-30	19.59	19.74	19.33	19.41	1781444
2013-12-31	19.46	19.66	19.44	19.54	1172319
2014-01-02	19.40	19.53	19.05	19.20	1519450
2014-01-03	19.25	19.32	19.07	19.16	1167437
2014-01-06	19.19	19.25	18.59	18.87	2208098
2014-01-07	18.91	19.17	18.80	18.99	1705018
2014-01-08	18.97	19.31	18.81	19.22	1575647
2014-01-09	19.32	19.32	19.05	19.11	1774068
2014-01-10	19.17	19.17	18.97	19.10	1031516
2014-01-13	19.07	19.21	18.51	18.55	2346855
2014-01-14	18.65	18.70	18.35	18.55	3214157
2014-01-15	18.62	18.75	18.39	18.58	2017230
2014-01-16	18.62	18.86	18.58	18.65	2281642
2014-01-17	18.71	18.75	18.37	18.39	2453322
2014-01-21	18.40	18.49	17.89	17.97	3170825
2014-01-22	18.02	18.03	17.80	17.90	2519263
2014-01-23	17.85	17.90	17.54	17.57	3751407
2014-01-24	17.50	17.50	16.95	16.96	2819591
2014-01-27	17.13	17.13	16.45	16.48	6260684
2014-01-28	16.67	16.91	16.21	16.85	8378592
2014-01-29	16.85	16.96	16.47	16.60	4572951
2014-01-30	16.82	16.91	16.54	16.71	2805488
2014-01-31	16.49	16.71	16.30	16.50	2057634
2014-02-03	16.50	16.50	15.80	15.83	3952463
2014-02-04	15.94	16.12	15.80	15.96	2450619
2014-02-05	16.36	16.38	15.88	16.11	3029487
2014-02-06	16.20	16.28	16.11	16.20	2774985
2014-02-07	16.42	16.47	16.15	16.33	4362374
2014-02-10	16.32	16.37	16.22	16.31	1848951
2014-02-11	17.17	17.18	16.64	17.11	3259438
2014-02-12	17.21	17.50	17.16	17.40	3077300
2014-02-13	17.24	17.68	17.23	17.67	2238650
2014-02-14	17.66	17.89	17.64	17.87	1610557
2014-02-18	17.79	18.10	17.68	18.01	2899817
2014-02-19	17.90	18.41	17.88	18.00	4520939
2014-02-20	18.08	18.12	17.76	18.00	2454446
2014-02-21	18.04	18.07	17.65	17.66	1905800
2014-02-24	17.35	17.43	17.03	17.07	2578526
2014-02-25	17.00	17.14	16.58	16.93	2813215
2014-02-26	17.04	17.30	17.00	17.18	2110068
2014-02-27	17.19	17.44	17.10	17.41	1711901
2014-02-28	17.32	17.60	17.25	17.44	2008337
2014-03-03	17.29	17.34	17.03	17.21	1835317
2014-03-04	17.47	17.57	17.23	17.24	2548246
2014-03-05	17.22	17.52	17.12	17.51	1816946
2014-03-06	17.62	17.71	17.54	17.67	2234581
2014-03-07	17.65	17.77	17.23	17.71	2422153
2014-03-10	17.65	17.73	17.06	17.14	2433657
2014-03-11	17.21	17.37	17.02	17.20	1679170
2014-03-12	17.08	17.29	16.87	16.91	1569084
2014-03-13	16.97	17.07	16.47	16.53	2851733
2014-03-14	16.48	16.63	16.29	16.52	2218752
2014-03-17	16.61	16.88	16.51	16.68	1727865
2014-03-18	16.69	16.98	16.52	16.93	2074435
2014-03-19	16.94	17.23	16.73	17.13	2272493
2014-03-20	17.09	17.21	16.88	17.08	1501631
2014-03-21	17.10	17.72	17.01	17.68	3540306
2014-03-24	17.76	18.16	17.65	17.90	2542724
2014-03-25	18.00	18.24	17.93	18.11	3636091
2014-03-26	18.25	18.28	17.80	17.80	2988975
2014-03-27	17.68	17.91	17.42	17.55	3611421
2014-03-28	17.67	17.82	17.36	17.44	2398051
2014-03-31	17.88	17.97	17.65	17.79	3493997
2014-04-01	17.99	18.02	17.62	17.84	2061533
2014-04-02	17.89	18.20	17.85	18.06	2947336
2014-04-03	18.02	18.69	18.00	18.62	5038650
2014-04-04	18.66	18.70	18.20	18.32	3067080
2014-04-07	18.30	18.47	17.99	18.36	3314785
2014-04-08	18.37	18.72	18.32	18.55	3375046
2014-04-09	18.63	18.94	18.53	18.80	2516540
2014-04-10	18.71	18.83	18.28	18.43	2569835
2014-04-11	18.35	18.53	18.10	18.40	3144644
2014-04-14	18.56	19.05	18.49	18.83	4089822
2014-04-15	18.78	18.90	18.34	18.86	3441271
2014-04-16	18.95	19.00	18.62	18.90	2646913
2014-04-17	18.57	19.07	17.93	18.00	7951157
2014-04-21	18.24	18.29	17.93	18.23	3266927
2014-04-22	18.31	18.41	18.13	18.19	2798314
2014-04-23	18.25	18.56	18.20	18.55	2751545
2014-04-24	18.61	18.68	18.35	18.65	2986453
2014-04-25	18.49	18.67	18.27	18.38	1786070
2014-04-28	18.35	18.37	17.83	18.08	2292661
2014-04-29	18.10	18.55	18.07	18.17	1236184
2014-04-30	18.17	18.40	18.00	18.27	2569333
2014-05-01	18.37	18.59	18.24	18.48	2489441
2014-05-02	18.48	18.79	18.36	18.48	2410476
2014-05-05	18.43	18.46	17.79	17.90	2592002
2014-05-06	17.91	17.96	17.76	17.86	1756548
2014-05-07	17.89	18.02	17.77	17.99	1352645
2014-05-08	17.95	18.36	17.89	17.94	1915985
2014-05-09	17.88	17.97	17.53	17.61	2326281
2014-05-12	17.75	18.32	17.71	18.25	1909931
2014-05-13	18.19	18.40	17.99	18.07	2461808
2014-05-14	18.26	18.29	18.09	18.14	1223608
2014-05-15	18.35	18.37	17.83	18.08	2360016
2014-05-16	18.05	18.24	17.79	18.21	1544784
2014-05-19	18.10	18.30	18.06	18.12	1320403
2014-05-20	18.04	18.04	17.55	17.65	1747667
2014-05-21	17.76	17.82	17.49	17.66	1628878
2014-05-22	17.66	17.83	17.44	17.48	3054420
2014-05-23	17.41	17.79	17.00	17.77	2046471
2014-05-27	17.81	17.93	17.67	17.87	1578603
2014-05-28	17.85	17.92	17.47	17.47	2025628
2014-05-29	17.53	17.62	17.39	17.55	1966692
2014-05-30	17.50	17.51	17.21	17.27	2391556
2014-06-02	17.32	17.40	17.11	17.18	4059691
2014-06-03	17.16	17.25	17.09	17.18	2638564
2014-06-04	17.12	17.44	17.12	17.24	3215007
2014-06-05	17.30	17.55	17.22	17.50	2616164
2014-06-06	17.59	17.75	17.46	17.68	3011335
2014-06-09	17.70	17.77	17.34	17.39	3556629
2014-06-10	17.35	17.44	17.27	17.38	1416500
2014-06-11	17.40	17.63	17.28	17.57	2118008
2014-06-12	17.60	17.60	17.09	17.27	4118495
2014-06-13	17.29	17.59	17.28	17.52	2983728
2014-06-16	17.52	17.72	17.30	17.38	2997523
2014-06-17	17.50	17.95	17.17	17.90	6922370
2014-06-18	17.82	18.19	17.79	18.17	5830932
2014-06-19	18.19	18.33	17.95	18.08	1661884
2014-06-20	18.04	18.23	17.93	18.04	2811034
2014-06-23	18.08	18.18	17.75	17.80	2368225
2014-06-24	17.76	18.01	17.56	17.60	2880759
2014-06-25	17.66	17.88	17.54	17.80	2164727
2014-06-26	17.73	17.83	17.60	17.78	1260151
2014-06-27	17.73	17.86	17.54	17.77	2072965
2014-06-30	17.74	18.00	17.63	17.95	2505676
2014-07-01	18.06	18.34	17.83	17.86	4059785
2014-07-02	17.89	18.18	17.86	18.13	2137611
2014-07-03	18.14	18.46	18.08	18.31	4846187
2014-07-07	18.25	18.30	18.08	18.16	2411311
2014-07-08	18.16	18.27	18.06	18.19	3474462
2014-07-09	18.22	18.38	18.17	18.26	2134331
2014-07-10	17.95	18.20	17.92	17.98	1391472
2014-07-11	17.90	18.21	17.85	18.20	3481750
2014-07-14	18.28	18.29	17.75	17.91	2646008
2014-07-15	17.91	18.31	17.86	18.18	3439678
2014-07-16	18.33	18.64	18.24	18.55	3590430
2014-07-17	18.40	18.62	18.30	18.35	2354985
2014-07-18	18.31	18.62	18.30	18.58	2387988
2014-07-21	19.31	20.82	19.22	20.75	19031577
2014-07-22	20.72	21.83	20.50	21.69	11288046
2014-07-23	21.77	21.87	21.60	21.79	5592427
2014-07-24	21.89	21.94	21.62	21.74	3864970
2014-07-25	21.72	21.84	21.58	21.66	3901185
2014-07-28	21.74	21.87	21.57	21.67	3238292
2014-07-29	21.80	21.80	21.43	21.44	4215939
2014-07-30	21.82	21.90	21.47	21.48	3759460
2014-07-31	21.27	21.63	21.05	21.21	4209009
2014-08-01	21.13	21.36	20.74	20.92	4136297
2014-08-04	21.63	21.66	21.13	21.65	4842742
2014-08-05	21.48	21.70	21.25	21.44	3153928
2014-08-06	21.39	21.63	21.31	21.51	2692684
2014-08-07	21.53	21.62	21.27	21.36	2324688
2014-08-08	21.31	21.84	21.30	21.82	2856132
2014-08-11	21.91	21.96	21.56	21.60	2674536
2014-08-12	21.62	21.74	21.39	21.71	2710542
2014-08-13	21.74	22.16	21.66	22.14	3704452
2014-08-14	22.15	22.20	22.02	22.17	3194807
2014-08-15	22.18	22.23	22.02	22.11	4159774
2014-08-18	22.17	22.98	22.13	22.91	5262881
2014-08-19	22.98	23.31	22.89	23.21	4765688
2014-08-20	23.19	23.28	23.07	23.16	2140924
2014-08-21	23.19	23.23	22.89	23.13	2226962
2014-08-22	23.06	23.38	22.94	23.30	2326424
2014-08-25	23.16	23.48	23.11	23.28	2729904
2014-08-26	23.26	23.71	23.19	23.61	3201548
2014-08-27	23.68	23.70	23.26	23.49	2396273
2014-08-28	23.45	23.45	23.09	23.14	2771234
2014-08-29	23.27	23.30	23.02	23.24	2551422
2014-09-02	23.35	23.37	23.18	23.21	2454045
2014-09-03	23.62	23.96	23.60	23.90	3725970
2014-09-04	23.86	24.57	23.86	24.20	4671769
2014-09-05	24.16	24.29	23.94	24.24	2403907
2014-09-08	24.24	24.37	23.64	23.72	3993319
2014-09-09	23.74	23.93	23.49	23.64	3707030
2014-09-10	23.73	23.89	23.44	23.55	3938895
2014-09-11	23.42	24.06	23.38	23.99	2017921
2014-09-12	23.92	24.01	23.71	23.76	2292744
2014-09-15	23.87	24.08	23.57	23.67	2058490
2014-09-16	23.55	24.09	23.43	23.94	3116477
2014-09-17	24.75	25.16	24.69	24.85	5785118
2014-09-18	25.37	25.51	24.86	24.95	6966722
2014-09-19	24.98	24.99	24.20	24.37	5592277
2014-09-22	24.25	24.29	23.81	23.96	3393261
2014-09-23	23.99	24.10	23.81	23.89	2691533
2014-09-24	23.99	24.00	23.07	23.34	3986818
2014-09-25	23.25	23.28	22.74	23.20	3350868
2014-09-26	23.06	23.08	22.84	23.03	2674907
2014-09-29	22.80	23.06	22.76	22.78	3127620
2014-09-30	22.78	22.87	22.40	22.61	3194813
2014-10-01	22.56	22.72	21.91	22.09	3880692
2014-10-02	21.99	22.31	21.61	22.12	4219104
2014-10-03	22.13	22.64	21.60	21.63	6569129
2014-10-06	21.79	21.97	21.43	21.60	6241889
2014-10-07	21.47	21.71	21.11	21.12	3262610
2014-10-08	21.08	21.63	20.73	21.57	4410035
2014-10-09	21.47	21.51	20.65	20.77	3810304
2014-10-10	20.72	20.96	19.94	19.95	5175919
2014-10-13	20.16	20.63	19.51	19.59	6553352
2014-10-14	19.72	20.38	19.26	20.01	6638965
2014-10-15	19.60	20.47	19.27	20.29	6486818
2014-10-16	19.82	21.16	19.75	20.94	8144083
2014-10-17	21.17	21.70	20.95	21.06	4452762
2014-10-20	21.08	21.40	20.95	21.10	6251126
2014-10-21	22.70	22.70	21.24	21.90	8621566
2014-10-22	22.17	22.50	21.80	22.26	8406745
2014-10-23	22.43	22.53	21.77	22.15	5168372
2014-10-24	22.15	22.37	21.90	22.31	3124156
2014-10-27	22.02	22.14	21.75	21.89	3188412
2014-10-28	22.07	22.70	21.88	22.59	3425883
2014-10-29	22.75	23.15	22.34	22.62	4460634
2014-10-30	22.56	22.67	22.26	22.56	2677795
2014-10-31	22.76	23.20	22.48	23.01	3637951
2014-11-03	23.03	23.20	22.59	22.66	2465710
2014-11-04	22.64	22.64	21.81	22.23	3026779
2014-11-05	22.28	22.38	21.85	22.16	2880790
2014-11-06	22.20	22.35	22.01	22.15	3851161
2014-11-07	22.20	22.67	22.20	22.48	2559032
2014-11-10	22.50	22.77	22.26	22.40	2766535
2014-11-11	22.31	22.37	22.04	22.17	2225715
2014-11-12	22.12	22.49	22.09	22.41	2543250
2014-11-13	22.43	22.73	22.40	22.44	705906
2014-11-14	22.33	22.76	22.08	22.74	2609348
2014-11-17	22.64	22.82	22.40	22.64	2320807
2014-11-18	22.78	22.92	22.63	22.82	2694695
2014-11-19	22.71	22.72	22.09	22.13	2981805
2014-11-20	21.96	22.62	21.80	22.62	2178557
2014-11-21	23.03	23.25	22.80	22.97	2774840
2014-11-24	23.02	23.18	22.88	22.95	1540511
2014-11-25	23.01	23.53	22.93	23.47	2300836
2014-11-26	23.55	23.58	23.30	23.38	1253954
2014-11-28	23.26	23.29	22.44	22.54	1460032
2014-12-01	22.53	22.54	21.97	22.01	3066999
2014-12-02	22.02	22.34	21.86	21.90	2013849
2014-12-03	22.25	23.03	22.03	22.86	2325333
2014-12-04	22.63	22.88	22.46	22.69	1769286
2014-12-05	22.68	22.88	22.48	22.68	2039548
2014-12-08	22.59	22.64	22.07	22.20	2327909
2014-12-09	22.01	22.57	21.86	22.51	3022766
2014-12-10	22.41	22.41	21.64	21.69	2034924
2014-12-11	21.60	21.81	21.27	21.31	2669550
2014-12-12	21.08	21.30	20.36	20.37	3661231
2014-12-15	20.49	20.60	19.74	19.76	5732062
2014-12-16	19.81	19.91	19.37	19.48	5915376
2014-12-17	19.52	20.12	19.23	20.08	5804986
2014-12-18	20.50	20.50	18.83	19.54	11338063
2014-12-19	19.62	19.95	19.53	19.76	6064066
2014-12-22	19.73	19.82	19.12	19.16	3696392
2014-12-23	19.30	19.61	19.14	19.34	2439466
2014-12-24	19.33	19.48	19.20	19.40	1105044
2014-12-26	19.54	19.64	19.32	19.38	1154213
2014-12-29	19.26	19.81	19.26	19.60	1811646
2014-12-30	19.75	20.22	19.75	20.09	2415738
2014-12-31	20.23	20.23	19.73	19.74	1919647
2015-01-02	19.80	20.18	19.78	19.90	2400869
2015-01-05	19.50	19.55	18.59	18.70	3476316
2015-01-06	18.71	18.77	18.05	18.16	4350018
2015-01-07	19.01	19.11	18.27	18.42	4147023
2015-01-08	18.54	19.25	18.35	19.06	4824994
2015-01-09	19.05	19.23	18.50	18.90	4113579
2015-01-12	18.79	18.97	17.82	18.17	4708995
2015-01-13	18.18	18.38	17.35	17.51	5688031
2015-01-14	17.00	17.26	16.81	17.25	5549962
2015-01-15	17.36	17.61	17.09	17.18	3808730
2015-01-16	17.18	17.40	17.12	17.35	3608213
2015-01-20	17.43	17.50	16.92	17.13	3626747
2015-01-21	17.11	17.47	16.98	17.30	4511725
2015-01-22	17.48	17.91	17.30	17.83	3072143
2015-01-23	17.73	17.81	17.02	17.03	3317115
2015-01-26	17.00	17.53	16.88	17.47	5108722
2015-01-27	17.25	17.87	17.11	17.67	3271864
2015-01-28	18.02	18.08	17.47	17.70	4575940
2015-01-29	16.87	17.60	16.51	16.94	7589394
2015-01-30	16.85	17.26	16.59	17.04	3987775
2015-02-02	17.05	17.19	16.72	17.14	3882235
2015-02-03	17.48	18.11	17.25	18.09	4678431
2015-02-04	17.91	18.13	17.61	18.01	4703775
2015-02-05	18.19	19.24	18.01	19.04	5885113
2015-02-06	19.00	19.36	18.91	19.01	5044883
2015-02-09	18.95	19.70	18.89	19.17	4144082
2015-02-10	19.23	19.23	18.65	19.12	2535068
2015-02-11	19.80	19.80	18.69	19.16	2997780
2015-02-12	19.33	19.95	19.33	19.82	5115120
2015-02-13	19.93	20.22	19.87	20.01	3595720
2015-02-17	20.02	20.03	19.63	19.72	2540138
2015-02-18	19.56	19.77	19.25	19.30	4585606
2015-02-19	19.24	19.28	18.92	19.24	2672576
2015-02-20	19.21	19.56	19.11	19.47	2412671
2015-02-23	19.15	19.50	18.90	19.48	3528597
2015-02-24	19.51	19.79	19.37	19.69	2253219
2015-02-25	19.55	19.65	18.88	18.90	4495652
2015-02-26	19.00	19.11	18.58	18.60	2480909
2015-02-27	18.54	18.76	18.17	18.22	4051296
2015-03-02	18.30	18.30	17.97	18.06	3320871
2015-03-03	17.97	18.38	17.90	18.11	3162595
2015-03-04	18.02	18.51	17.81	18.45	3855264
2015-03-05	18.49	18.83	18.19	18.76	4086650
2015-03-06	18.69	18.86	18.18	18.23	2243157
2015-03-09	18.29	18.34	17.78	17.88	3659501
2015-03-10	17.49	17.59	17.09	17.11	3383154
2015-03-11	17.27	17.72	17.19	17.61	3927226
2015-03-12	17.87	18.38	17.74	18.32	3935458
2015-03-13	18.58	18.58	17.96	18.28	2860450
2015-03-16	18.14	18.38	17.94	18.30	3359599
2015-03-17	18.14	18.72	18.14	18.63	3207541
2015-03-18	18.77	20.50	18.52	20.28	9411847
2015-03-19	20.00	20.00	19.25	19.77	5113979
2015-03-20	19.79	20.23	19.66	20.20	6260257
2015-03-23	20.05	20.54	19.99	20.40	3652357
2015-03-24	20.81	20.94	20.11	20.24	3996460
2015-03-25	20.78	20.93	20.33	20.34	4192926
2015-03-26	20.37	20.61	19.84	20.01	4150940
2015-03-27	19.89	19.89	19.45	19.50	3566481
2015-03-30	19.57	20.27	19.57	20.22	2622484
2015-03-31	20.02	20.16	19.76	20.10	3410580
2015-04-01	19.77	20.03	19.50	19.78	4473055
2015-04-02	19.77	20.52	19.60	20.43	2592344
2015-04-06	20.36	20.45	19.94	20.03	3809488
2015-04-07	19.99	20.54	19.93	20.32	3178137
2015-04-08	20.49	20.69	20.05	20.42	2650562
2015-04-09	20.37	20.79	20.29	20.70	3428836
2015-04-10	20.63	20.80	20.51	20.61	1617333
2015-04-13	20.56	20.69	20.32	20.53	2053496
2015-04-14	20.64	21.04	20.54	21.00	3409425
2015-04-15	21.11	21.52	21.06	21.24	5589241
2015-04-16	21.32	21.38	20.92	20.92	3919987
2015-04-17	20.56	20.65	20.20	20.44	3938424
2015-04-20	20.58	21.05	20.56	20.88	4529850
2015-04-21	20.92	21.66	20.58	21.28	6519003
2015-04-22	21.39	21.39	21.08	21.29	3280635
2015-04-23	21.27	22.15	20.01	21.98	5585883
2015-04-24	22.19	22.19	21.74	21.86	4167728
2015-04-27	21.95	22.29	21.79	21.86	2751105
2015-04-28	21.88	22.39	21.66	22.23	4331413
2015-04-29	21.94	22.15	21.68	21.98	3504581
2015-04-30	21.47	22.36	21.40	22.13	3719557
2015-05-01	22.36	22.40	21.80	22.07	2437536
2015-05-04	22.17	22.44	21.96	22.29	2619105
2015-05-05	22.22	22.60	21.80	22.01	4406418
2015-05-06	22.15	22.20	21.55	21.69	2420860
2015-05-07	21.69	21.90	21.32	21.77	2186299
2015-05-08	22.02	22.25	21.93	22.04	1955775
2015-05-11	21.96	22.30	21.90	21.93	2322209
2015-05-12	21.87	21.99	21.59	21.62	2926402
2015-05-13	21.65	21.94	21.64	21.76	1760239
2015-05-14	22.00	22.10	21.78	21.80	2623332
2015-05-15	21.83	21.89	21.62	21.66	1685645
2015-05-18	21.56	21.71	21.42	21.69	1932195
2015-05-19	21.63	21.67	21.09	21.30	1585773
2015-05-20	21.36	21.48	21.09	21.34	1592993
2015-05-21	21.37	21.40	20.98	21.18	1704372
2015-05-22	21.16	21.97	20.87	21.75	3550983
2015-05-26	21.73	21.79	21.04	21.57	2769979
2015-05-27	21.61	22.11	21.47	21.89	2143615
2015-05-28	21.81	21.90	21.53	21.71	1714100
2015-05-29	21.66	22.05	21.55	21.81	1940691
2015-06-01	22.00	22.05	21.60	21.95	2492675
2015-06-02	21.91	22.69	21.91	22.42	2563795
2015-06-03	22.37	23.17	22.29	22.49	3348216
2015-06-04	22.39	22.55	22.05	22.20	1409409
2015-06-05	22.14	22.22	21.87	22.17	1713289
2015-06-08	22.21	22.24	21.69	21.80	1537671
2015-06-09	21.82	21.99	21.68	21.84	1727840
2015-06-10	22.02	22.18	21.83	21.92	2567466
2015-06-11	21.97	22.20	21.57	21.66	2555486
2015-06-12	21.55	21.84	21.35	21.77	2155270
2015-06-15	21.56	21.56	20.93	21.26	3290210
2015-06-16	21.17	21.55	21.04	21.38	1235327
2015-06-17	21.45	21.49	20.99	21.33	1118606
2015-06-18	21.22	21.59	20.97	21.46	1781311
2015-06-19	21.48	21.66	21.32	21.39	1441445
2015-06-22	21.88	22.18	21.52	21.74	3819179
2015-06-23	21.80	22.42	21.54	22.35	4576511
2015-06-24	22.34	22.61	22.08	22.30	2235659
2015-06-25	22.33	22.49	22.04	22.15	1681715
2015-06-26	22.11	22.35	21.80	22.05	3961106
2015-06-29	22.06	22.16	21.33	21.36	2070390
2015-06-30	21.52	21.64	20.62	20.72	3715043
2015-07-01	20.81	21.14	20.64	20.86	1997735
2015-07-02	20.81	20.94	20.23	20.45	2996076
2015-07-06	20.17	20.42	19.83	20.08	3311062
2015-07-07	19.90	20.21	18.95	20.18	8358605
2015-07-08	20.05	20.22	19.60	19.63	3443273
2015-07-09	19.82	20.02	19.29	19.38	3244428
2015-07-10	19.79	19.90	19.49	19.62	2036361
2015-07-13	19.80	20.24	19.56	20.04	2142983
2015-07-14	20.07	20.20	19.78	20.00	1597425
2015-07-15	19.89	20.13	19.51	19.72	2346781
2015-07-16	19.80	19.89	19.51	19.57	1872874
2015-07-17	19.62	19.73	19.12	19.17	2638714
2015-07-20	19.07	19.33	18.71	18.78	4577012
2015-07-21	19.00	20.62	18.93	19.39	9007849
2015-07-22	19.20	19.84	19.08	19.64	3155365
2015-07-23	19.86	20.03	19.49	19.58	2186943
2015-07-24	19.45	19.53	18.77	18.87	3904576
2015-07-27	18.73	19.25	18.54	19.04	4641506
2015-07-28	19.25	20.39	19.14	20.06	5672090
2015-07-29	20.07	20.69	19.89	20.65	4656652
2015-07-30	20.70	20.85	20.23	20.41	2682488
2015-07-31	20.48	20.64	19.91	20.03	2207739
2015-08-03	19.95	20.64	19.66	20.47	3261815
2015-08-04	20.56	20.87	20.14	20.85	2569465
2015-08-05	21.18	21.55	21.00	21.31	3120864
2015-08-06	21.30	21.71	21.11	21.25	2993451
2015-08-07	21.06	21.46	20.76	20.93	2512277
2015-08-10	20.95	21.73	20.73	21.67	2477604
2015-08-11	21.30	21.31	20.64	20.91	2494981
2015-08-12	20.68	20.68	19.81	20.28	3053131
2015-08-13	20.26	20.48	20.07	20.39	1330360
2015-08-14	20.41	20.96	20.30	20.90	2014976
2015-08-17	20.77	21.38	20.55	21.37	2395465
2015-08-18	21.26	21.45	20.97	21.06	1575677
2015-08-19	20.86	21.07	20.32	20.39	2344403
2015-08-20	20.35	21.02	19.59	19.74	3135920
2015-08-21	19.59	19.61	18.91	18.95	4512764
2015-08-24	18.55	19.13	17.65	18.27	4243797
2015-08-25	19.00	19.10	18.01	18.02	3107447
2015-08-26	18.19	18.36	17.87	18.30	2596753
2015-08-27	18.73	19.51	18.47	19.47	2548436
2015-08-28	19.28	20.04	19.10	19.61	3407454
2015-08-31	19.43	19.59	19.16	19.48	2401946
2015-09-01	18.93	19.36	18.65	18.80	2693856
2015-09-02	19.14	19.47	18.93	19.44	3060107
2015-09-03	19.53	20.15	19.06	19.23	3121445
2015-09-04	18.92	19.05	18.56	18.70	2983063
2015-09-08	19.11	19.64	18.76	19.63	3468625
2015-09-09	20.03	20.03	19.08	19.19	2646687
2015-09-10	19.11	19.30	18.80	19.03	2952290
2015-09-11	18.90	19.07	18.55	18.80	2456229
2015-09-14	18.69	18.71	17.97	18.10	3353144
2015-09-15	18.09	18.29	17.97	18.00	4025742
2015-09-16	18.08	18.48	17.88	18.19	3548092
2015-09-17	18.15	18.44	17.92	18.00	3731661
2015-09-18	17.80	18.04	17.51	17.89	4346759
2015-09-21	17.92	18.18	17.66	17.92	3641700
2015-09-22	17.45	17.69	17.02	17.33	4131434
2015-09-23	17.46	17.49	16.70	17.03	3950620
2015-09-24	16.96	17.72	16.86	17.58	4521478
2015-09-25	17.69	17.83	17.15	17.25	3018343
2015-09-28	16.85	16.99	16.52	16.69	3016424
2015-09-29	16.87	17.17	16.61	16.83	2850792
2015-09-30	17.11	17.27	16.87	17.18	2305700
2015-10-01	17.18	17.45	16.90	17.20	2284657
2015-10-02	16.98	17.85	16.88	17.80	3576772
2015-10-05	17.85	18.20	17.85	18.18	4829456
2015-10-06	18.24	18.60	18.14	18.17	3659293
2015-10-07	18.45	18.94	17.92	18.93	6377956
2015-10-08	18.76	19.29	18.63	19.08	3564156
2015-10-09	19.33	19.42	18.78	19.09	2693276
2015-10-12	19.10	19.10	18.77	19.08	1885128
2015-10-13	18.87	19.49	18.71	19.12	2610899
2015-10-14	19.54	19.71	18.99	19.15	2972642
2015-10-15	19.14	19.44	18.99	19.37	1851858
2015-10-16	19.34	19.47	18.87	18.94	3336263
2015-10-19	18.81	18.81	17.87	18.10	6564166
2015-10-20	17.61	18.55	17.61	17.85	5115755
2015-10-21	17.85	18.05	17.64	17.69	3590476
2015-10-22	17.80	18.59	17.57	18.46	2782317
2015-10-23	18.67	18.97	18.55	18.72	2106449
2015-10-26	18.72	18.72	18.20	18.27	2100491
2015-10-27	18.21	18.45	18.07	18.30	2250772
2015-10-28	18.30	18.75	18.06	18.66	3199824
2015-10-29	18.51	18.70	18.43	18.56	1444946
2015-10-30	18.69	18.74	18.43	18.47	1871169
2015-11-02	18.48	19.41	18.31	19.33	2875248
2015-11-03	19.14	19.41	18.42	18.61	4624956
2015-11-04	18.80	18.80	18.07	18.43	2749130
2015-11-05	18.35	18.75	18.14	18.38	1951938
2015-11-06	18.18	18.55	17.84	18.35	3029904
2015-11-09	18.35	18.41	17.61	17.73	2377821
2015-11-10	17.72	17.96	17.09	17.10	6406881
2015-11-11	17.26	17.30	16.62	17.23	3777647
2015-11-12	16.92	17.21	16.70	17.05	3508346
2015-11-13	17.10	17.43	17.02	17.25	2037340
2015-11-16	17.19	17.49	16.94	17.40	2166755
2015-11-17	17.36	17.53	17.08	17.27	2093228
2015-11-18	17.47	18.10	17.11	18.02	3122048
2015-11-19	17.78	18.21	17.38	17.87	1512447
2015-11-20	17.98	18.05	17.50	17.66	1942189
2015-11-23	17.63	17.94	17.37	17.38	1455041
2015-11-24	17.31	17.99	17.31	17.81	2263305
2015-11-25	17.81	17.88	17.36	17.38	1903302
2015-11-27	17.24	17.56	17.22	17.50	813888
2015-11-30	17.52	17.71	17.10	17.39	3169871
2015-12-01	17.41	17.57	17.28	17.52	1943190
2015-12-02	17.38	17.50	17.17	17.23	1959450
2015-12-03	17.35	17.37	16.76	16.93	2482087
2015-12-04	17.00	17.24	16.76	17.09	2792496
2015-12-07	16.93	16.97	16.38	16.69	3003856
2015-12-08	16.38	16.66	16.23	16.56	3230981
2015-12-09	16.65	17.08	16.54	16.59	4076934
2015-12-10	16.59	17.68	16.57	17.57	3487686
2015-12-11	17.21	17.50	17.06	17.21	2983529
2015-12-14	17.40	17.71	17.20	17.28	3116452
2015-12-15	17.41	17.47	16.75	16.94	3890209
2015-12-16	17.10	17.10	16.31	16.81	4148670
2015-12-17	16.79	17.33	16.37	17.01	5082307
2015-12-18	16.97	17.29	16.92	16.92	5605304
2015-12-21	17.14	17.37	16.95	17.28	2648400
2015-12-22	17.25	17.93	17.22	17.89	3766228
2015-12-23	18.11	18.71	17.90	18.12	3558168
2015-12-24	18.11	18.29	17.93	18.16	761435
2015-12-28	18.02	18.07	17.64	17.98	1810051
2015-12-29	17.94	18.33	17.80	18.09	1675873
2015-12-30	17.94	18.16	17.83	17.95	1311079
2015-12-31	17.89	18.11	17.75	17.87	1887428
2016-01-04	17.62	17.89	17.47	17.76	2732235
2016-01-05	17.79	17.99	17.61	17.80	2995025
2016-01-06	17.59	17.87	17.43	17.50	5010195
2016-01-07	17.14	17.51	16.89	17.18	5483216
2016-01-08	17.28	17.32	16.53	16.55	3625346
2016-01-11	16.63	16.77	16.09	16.26	3076778
2016-01-12	16.33	16.81	16.15	16.75	4423092
2016-01-13	16.93	17.07	16.25	16.41	4217977
2016-01-14	16.51	16.84	16.35	16.70	2914575
2016-01-15	16.22	16.38	15.72	15.95	4272966
2016-01-19	16.14	16.50	16.03	16.28	4281404
2016-01-20	15.98	16.14	15.32	15.88	4327962
2016-01-21	15.60	16.26	15.60	15.86	4076071
2016-01-22	16.22	16.26	15.74	16.20	4871173
2016-01-25	16.09	16.34	15.90	15.96	4900725
2016-01-26	16.20	17.11	16.15	16.93	7154074
2016-01-27	16.75	17.28	16.59	16.70	4785584
2016-01-28	16.94	17.48	16.68	17.42	3745884
2016-01-29	17.38	18.35	17.38	18.35	4697881
2016-02-01	18.28	18.28	17.70	17.97	3760597
2016-02-02	17.77	17.94	17.51	17.54	2612510
2016-02-03	17.80	18.69	17.59	18.62	4382558
2016-02-04	18.62	19.43	18.56	18.85	4278432
2016-02-05	17.51	19.20	17.51	18.16	3622149
2016-02-08	17.96	18.10	17.47	17.78	3010637
2016-02-09	17.48	17.69	17.10	17.34	4510134
2016-02-10	17.34	17.86	17.33	17.69	2887258
2016-02-11	17.36	17.85	17.14	17.64	2742778
2016-02-12	17.93	18.43	17.86	18.33	2972166
2016-02-16	18.59	18.78	18.20	18.57	2338086
2016-02-17	18.76	19.06	18.51	18.67	2878629
2016-02-18	18.68	18.68	17.82	17.89	4149936
2016-02-19	17.85	18.02	17.60	17.86	2330089
2016-02-22	18.22	18.51	18.16	18.36	2602106
2016-02-23	18.16	18.23	17.42	17.51	3582954
2016-02-24	17.26	17.84	16.89	17.74	5916340
2016-02-25	17.71	18.32	17.00	18.17	3747667
2016-02-26	18.31	18.49	17.90	18.11	2542605
2016-02-29	18.21	18.33	18.01	18.19	2943038
2016-03-01	18.51	19.37	18.27	19.31	3936205
2016-03-02	19.51	20.54	19.41	19.31	5915608
2016-03-03	20.44	20.78	20.04	20.11	4619030
2016-03-04	19.92	20.29	19.48	19.77	5725012
2016-03-07	19.86	20.69	19.39	20.67	3365980
2016-03-08	20.63	20.97	20.18	20.32	4700333
2016-03-09	20.48	20.65	20.02	20.37	3120352
2016-03-10	20.38	21.19	20.37	21.17	3449494
2016-03-11	21.30	21.30	21.30	21.20	800
2016-03-14	20.97	21.60	20.61	21.31	3832984
2016-03-15	21.08	21.31	20.80	20.92	3185652
2016-03-16	21.00	21.73	20.72	21.67	3810365
2016-03-17	21.77	22.19	21.41	22.06	3440421
2016-03-18	22.17	22.57	21.77	21.89	4382967
2016-03-21	21.92	22.17	21.59	22.09	2326718
2016-03-22	21.96	22.35	21.74	22.16	1788243
2016-03-23	22.13	22.40	21.79	21.91	3474343
2016-03-24	21.71	22.43	21.59	22.42	2936079
2016-03-28	22.42	22.47	22.09	22.33	1526682
2016-03-29	22.09	22.62	21.92	22.58	2635160
2016-03-30	22.79	22.92	22.48	22.83	2528261
2016-03-31	22.77	22.91	22.47	22.83	2276921
2016-04-01	22.12	23.00	21.57	23.00	3346791
2016-04-04	23.00	23.16	22.44	22.45	3020290
2016-04-05	22.45	22.76	22.30	22.56	4114443
2016-04-06	22.56	22.96	22.44	22.81	2852542
2016-04-07	22.64	22.70	22.19	22.37	2756557
2016-04-08	22.71	22.93	22.50	22.73	1995919
2016-04-11	22.90	23.42	22.74	22.98	4943336
2016-04-12	23.09	23.39	22.86	23.30	3288398
2016-04-13	23.50	23.88	23.50	23.67	2753152
2016-04-14	23.65	23.85	23.49	23.75	2656445
2016-04-15	23.69	24.21	23.49	24.20	3169364
2016-04-18	24.05	24.39	24.00	24.09	3982012
2016-04-19	24.39	24.60	24.26	24.55	3794685
2016-04-20	24.56	24.83	24.06	24.48	4516531
2016-04-21	24.73	25.00	24.42	24.64	5855265
2016-04-22	24.74	25.07	24.38	24.60	4391754
2016-04-25	24.43	24.68	24.04	24.18	3382007
2016-04-26	24.29	24.57	23.78	24.54	3355698
2016-04-27	24.18	25.07	24.03	25.07	3600611
2016-04-28	25.05	25.22	24.55	24.65	3294611
2016-04-29	24.68	25.23	24.37	25.21	6434062
2016-05-02	25.26	25.42	25.01	25.31	6342085
2016-05-03	24.92	24.92	24.27	24.65	5942866
2016-05-04	24.50	25.05	24.40	24.76	2691380
2016-05-05	24.94	25.11	24.58	24.85	3882803
2016-05-06	24.70	25.11	24.36	24.94	2345413
2016-05-09	24.65	24.65	23.49	23.55	7695345
2016-05-10	23.66	24.16	23.54	24.10	4745795
2016-05-11	24.12	24.47	24.04	24.24	2795191
2016-05-12	24.35	24.48	23.70	23.89	3915932
2016-05-13	23.86	24.20	23.60	24.03	5028927
2016-05-16	24.16	24.87	24.13	24.47	4286223
2016-05-17	24.42	24.53	23.77	23.84	3757752
2016-05-18	23.62	23.97	23.00	23.15	4724790
2016-05-19	22.86	23.85	22.62	23.70	3843023
2016-05-20	23.85	24.00	23.39	23.44	3320316
2016-05-23	23.39	24.13	23.31	23.98	2562095
2016-05-24	24.13	24.49	23.91	24.22	4446430
2016-05-25	24.25	24.76	24.01	24.60	3220355
2016-05-26	24.99	25.39	24.65	24.74	3642610
2016-05-27	24.64	24.80	24.18	24.65	2349992
2016-05-31	24.66	25.09	24.55	24.69	1867488
2016-06-01	24.43	24.74	24.28	24.67	1774014
2016-06-02	24.47	24.92	24.40	24.92	1834566
2016-06-03	25.00	25.32	24.70	25.27	3552470
2016-06-06	25.16	25.61	25.16	25.49	2201378
2016-06-07	25.38	25.66	25.21	25.53	2449603
2016-06-08	26.20	26.99	26.04	26.68	5184623
2016-06-09	26.38	26.43	25.76	26.20	4136305
2016-06-10	26.00	26.27	25.77	25.88	4455391
2016-06-13	26.05	26.20	25.57	25.61	4526384
2016-06-14	25.54	25.87	25.16	25.25	3586326
2016-06-15	25.69	26.08	25.38	25.85	4117641
2016-06-16	25.70	25.96	25.46	25.94	2268811
2016-06-17	25.98	26.24	25.44	25.50	4067368
2016-06-20	25.83	26.33	25.60	26.24	2617933
2016-06-21	26.25	26.42	25.23	25.54	3964324
2016-06-22	25.76	25.79	25.10	25.21	3055878
2016-06-23	25.53	25.71	25.03	25.56	2957148
2016-06-24	24.45	24.92	23.80	24.11	7247475
2016-06-27	23.94	24.00	23.04	23.20	4957425
2016-06-28	23.35	23.61	22.97	23.47	6042594
2016-06-29	23.85	23.98	23.45	23.62	2913541
2016-06-30	23.91	24.50	23.76	24.50	4489117
2016-07-01	24.67	25.26	24.64	24.88	2777293
2016-07-05	25.20	25.20	24.54	24.85	3421601
2016-07-06	25.00	25.61	24.99	25.53	4147885
2016-07-07	25.62	26.09	25.48	25.84	3735519
2016-07-08	26.19	26.77	26.17	26.64	3114686
2016-07-11	26.57	26.98	26.52	26.91	2296169
2016-07-12	27.31	27.55	27.05	27.49	4795791
2016-07-13	27.62	27.69	27.15	27.46	2692157
2016-07-14	27.77	27.94	27.34	27.73	2461202
2016-07-15	27.64	27.86	27.57	27.85	2497383
2016-07-18	28.00	28.01	27.40	27.98	3964341
2016-07-19	27.10	27.48	26.28	26.85	6086757
2016-07-20	26.19	26.52	25.98	26.46	5345691
2016-07-21	26.56	26.66	25.82	26.09	4629683
2016-07-22	26.09	26.44	26.01	26.37	3100185
2016-07-25	26.39	26.69	26.26	26.36	2796860
2016-07-26	25.90	27.19	25.90	27.12	3759876
2016-07-27	27.30	27.44	26.57	26.74	2622836
2016-07-28	26.76	26.92	26.47	26.77	2411564
2016-07-29	26.77	27.01	26.53	26.82	2576495
2016-08-01	27.18	27.18	26.18	26.43	2697827
2016-08-02	26.48	26.51	26.06	26.38	2317131
2016-08-03	26.24	26.62	26.00	26.58	2140969
2016-08-04	26.44	26.52	25.98	26.16	1866604
2016-08-05	26.23	26.45	26.10	26.43	2033647
2016-08-08	26.44	26.61	26.25	26.52	1832555
2016-08-09	26.37	26.50	26.12	26.14	2513344
2016-08-10	26.21	26.36	25.75	25.79	2293499
2016-08-11	25.90	25.92	25.40	25.66	2699813
2016-08-12	25.61	25.75	25.26	25.29	2616619
2016-08-15	25.55	26.11	25.50	25.89	2337973
2016-08-16	25.99	26.09	25.53	25.55	1593769
2016-08-17	25.56	25.56	25.22	25.39	2467454
2016-08-18	25.53	25.70	25.24	25.70	1527176
2016-08-19	25.27	25.59	24.60	24.79	3866819
2016-08-22	24.91	25.15	24.70	25.05	2289120
2016-08-23	25.32	25.88	25.27	25.31	2192759
2016-08-24	25.22	25.22	24.41	24.68	2232195
2016-08-25	24.63	24.94	24.40	24.51	2877777
2016-08-26	24.79	25.27	24.53	24.63	2107333
2016-08-29	24.76	25.02	24.64	24.89	1142041
2016-08-30	26.00	26.00	24.57	24.71	1838459
2016-08-31	24.57	24.75	24.29	24.62	2529206
2016-09-01	24.71	24.80	24.21	24.71	2360503
2016-09-02	25.01	25.24	24.22	24.32	2449053
2016-09-06	24.49	24.97	24.15	24.97	3282655
2016-09-07	24.86	25.14	24.67	24.97	2004510
2016-09-08	24.99	25.11	24.72	24.82	2063635
2016-09-09	24.60	24.69	23.91	24.00	2819872
2016-09-12	23.74	24.31	23.55	24.13	3705610
2016-09-13	23.82	23.82	23.04	23.35	2816501
2016-09-14	23.24	23.30	22.79	23.24	3933226
2016-09-15	23.24	23.70	23.06	23.66	4572491
2016-09-16	23.59	23.81	23.45	23.49	4766860
2016-09-19	23.73	24.44	23.61	24.30	3926262
2016-09-20	23.98	24.30	23.35	24.21	5195903
2016-09-21	24.33	24.86	24.30	24.85	2980485
2016-09-22	25.13	25.43	24.70	24.72	3252627
2016-09-23	24.76	25.10	24.56	24.84	2276315
2016-09-26	24.83	25.04	24.62	24.91	2243289
2016-09-27	24.84	25.44	24.60	25.40	2863023
2016-09-28	25.39	25.61	25.06	25.57	2090758
2016-09-29	25.54	25.81	24.83	25.10	3179497
2016-09-30	25.28	25.32	24.73	24.99	3791653
2016-10-03	24.99	24.99	24.35	24.55	2329040
2016-10-04	24.38	24.57	23.86	23.90	3192732
2016-10-05	24.08	24.36	23.76	24.33	3497915
2016-10-06	24.11	24.40	24.11	24.23	2701481
2016-10-07	24.35	24.35	23.85	24.21	1871272
2016-10-10	24.31	24.79	24.31	24.49	1945812
2016-10-11	24.43	24.51	24.01	24.13	2437577
2016-10-12	24.19	24.44	24.01	24.26	1970638
2016-10-13	23.86	23.97	23.34	23.72	2358322
2016-10-14	23.86	24.09	23.67	23.73	2076728
2016-10-17	23.69	24.24	23.55	23.89	2213999
2016-10-18	24.24	24.34	23.52	24.23	4384120
2016-10-19	24.83	25.59	24.65	25.24	6277398
2016-10-20	24.00	26.76	24.00	26.55	8493515
2016-10-21	26.45	26.93	26.06	26.35	4938425
2016-10-24	26.83	26.88	25.97	26.03	3236232
2016-10-25	26.23	26.49	25.96	26.18	4607755
2016-10-26	26.56	26.91	26.39	26.58	2961959
2016-10-27	26.57	26.94	26.29	26.86	6107366
2016-10-28	26.71	27.31	26.52	26.83	7076331
2016-10-31	27.01	27.59	26.86	27.46	4133775
2016-11-01	27.72	27.94	26.67	27.01	3951904
2016-11-02	26.77	27.27	26.53	26.66	2917185
2016-11-03	26.67	27.50	26.67	27.35	3850382
2016-11-04	27.27	27.91	27.19	27.55	2792918
2016-11-07	27.96	28.54	27.87	28.44	3593747
2016-11-08	28.33	28.61	28.24	28.51	3122193
2016-11-09	31.45	32.08	30.50	31.35	10408345
2016-11-10	31.72	32.94	31.31	32.35	7271719
2016-11-11	32.20	32.38	31.28	32.28	5286325
2016-11-14	32.37	33.26	31.57	33.16	6811466
2016-11-15	32.67	33.36	31.84	33.35	6001618
2016-11-16	33.06	33.42	32.97	33.35	3094968
2016-11-17	33.40	33.60	33.05	33.38	3140737
2016-11-18	33.25	33.53	33.05	33.37	5175485
2016-11-21	33.59	34.01	33.59	33.95	3269796
2016-11-22	34.42	35.48	34.12	35.29	6894323
2016-11-23	34.88	35.74	34.84	35.74	4167263
2016-11-25	35.93	35.97	35.44	35.78	1397095
2016-11-28	35.79	35.91	35.23	35.48	4638465
2016-11-29	34.20	35.60	33.85	35.23	4899592
2016-11-30	35.71	36.43	35.38	35.48	2993472
2016-12-01	35.78	36.13	35.51	36.01	2848478
2016-12-02	35.89	36.71	35.61	36.68	3423680
2016-12-05	37.15	38.14	37.00	38.13	3989402
2016-12-06	37.70	38.89	37.68	38.86	5328228
2016-12-07	39.20	39.53	38.80	39.03	3571024
2016-12-08	39.42	40.17	38.74	38.77	4863903
2016-12-09	38.63	38.64	36.92	37.11	5724430
2016-12-12	37.20	37.39	36.67	36.98	4006695
2016-12-13	37.06	37.45	36.19	36.43	3925340
2016-12-14	36.33	37.75	36.23	36.87	4404681
2016-12-15	36.35	37.39	35.68	37.37	4620057
2016-12-16	37.33	37.93	36.62	36.68	5873389
2016-12-19	36.25	37.03	36.25	36.74	2045262
2016-12-20	36.92	37.73	36.57	37.58	3030073
2016-12-21	37.46	37.63	36.89	37.27	1819893
2016-12-22	37.16	37.47	36.82	36.90	1858853
2016-12-23	36.82	37.03	36.60	36.97	1051655
2016-12-27	37.15	37.29	36.99	37.07	1317793
2016-12-28	37.26	37.47	36.35	36.41	1009005
2016-12-29	36.51	36.66	36.00	36.26	1444333
2016-12-30	36.30	36.42	35.53	35.58	1601433
2017-01-03	35.94	36.48	35.39	36.21	2551182
2017-01-04	36.36	37.85	36.28	37.78	3852657
2017-01-05	37.87	38.47	37.56	37.99	3516590
2017-01-06	37.94	38.17	36.77	36.77	2743647
2017-01-09	36.77	37.11	36.03	36.10	2120225
2017-01-10	36.85	37.28	36.38	37.13	3380930
2017-01-11	37.18	37.60	36.33	37.07	2950336
2017-01-12	36.18	36.60	35.51	35.74	3586064
2017-01-13	35.77	36.32	35.58	35.83	2467082
2017-01-17	35.78	36.01	35.37	35.61	2727109
2017-01-18	35.63	37.35	35.23	37.27	5722443
2017-01-19	37.25	37.28	35.51	35.79	2648821
2017-01-20	35.96	36.28	35.66	35.80	2457772
2017-01-23	35.91	36.10	34.87	35.50	5410818
2017-01-24	36.31	36.87	35.85	36.25	4775131
2017-01-25	35.55	35.99	33.33	33.86	13500957
2017-01-26	33.94	35.74	33.89	35.67	9597407
2017-01-27	35.72	36.53	35.63	36.23	5447942
2017-01-30	36.03	36.05	34.34	35.16	4855462
2017-01-31	35.23	35.30	33.36	33.81	6307722
2017-02-01	34.23	34.66	32.81	33.47	5118212
2017-02-02	33.54	34.17	33.25	34.10	4645542
2017-02-03	33.99	34.01	33.35	33.87	3256144
2017-02-06	34.13	34.26	33.73	33.93	2742095
2017-02-07	34.33	34.57	33.59	33.66	3344028
2017-02-08	33.81	34.53	33.41	34.51	3441108
2017-02-09	34.75	36.50	34.68	36.48	6231075
2017-02-10	36.85	37.03	36.48	36.57	5956682
2017-02-13	37.63	38.25	37.32	37.71	3732722
2017-02-14	37.71	37.84	37.11	37.81	3640837
2017-02-15	37.87	38.24	37.45	37.53	3395594
2017-02-16	37.53	37.75	36.87	37.38	2027723
2017-02-17	37.31	37.50	36.83	37.16	1994684
2017-02-21	37.91	38.00	37.39	37.59	2516358
2017-02-22	37.33	37.46	36.96	37.37	2158516
2017-02-23	37.56	37.74	35.16	35.52	4114989
2017-02-24	34.99	35.84	34.83	35.59	2012888
2017-02-27	35.67	36.85	35.04	36.70	3342374
2017-02-28	36.73	37.40	36.43	36.60	3738881
2017-03-01	37.36	38.13	37.25	37.65	4298520
2017-03-02	37.34	37.45	36.16	36.18	2506797
2017-03-03	36.28	36.61	35.81	36.16	2180572
2017-03-06	35.77	35.90	35.36	35.66	3009552
2017-03-07	35.54	35.91	34.01	34.10	4943844
2017-03-08	34.21	34.68	34.03	34.50	3938572
2017-03-09	34.31	35.02	33.97	34.05	2648752
2017-03-10	34.33	34.68	33.90	33.98	2106112
2017-03-13	34.41	34.78	33.97	34.40	2221243
2017-03-14	33.87	34.74	33.65	34.65	2887843
2017-03-15	34.92	35.70	34.48	35.65	2651041
2017-03-16	37.17	37.17	35.20	35.43	3537337
2017-03-17	36.12	37.30	36.02	36.34	4930076
2017-03-20	36.38	36.59	35.85	36.41	1684107
2017-03-21	36.34	36.48	33.90	33.95	6053378
2017-03-22	34.32	35.03	33.98	34.80	2540780
2017-03-23	34.71	35.11	34.03	34.51	2650540
2017-03-24	34.61	34.80	33.68	33.89	2601621
2017-03-27	32.92	33.92	32.55	33.73	3501866
2017-03-28	33.75	34.80	33.75	34.68	2327139
2017-03-29	34.45	34.72	34.13	34.34	1740396
2017-03-30	34.30	34.93	34.30	34.55	1549195
2017-03-31	34.64	35.05	34.09	34.76	2200988
2017-04-03	34.81	35.31	34.48	35.03	2160226
2017-04-04	34.83	35.54	34.78	35.31	1837700
2017-04-05	35.59	36.08	34.04	34.10	3161881
2017-04-06	34.13	34.79	33.86	34.49	1790948
2017-04-07	34.08	35.53	34.01	35.24	3902817
2017-04-10	34.97	35.24	34.34	34.75	1955825
2017-04-11	34.65	35.33	34.16	35.18	2282686
2017-04-12	34.35	34.67	33.61	33.84	2800639
2017-04-13	33.90	33.96	32.91	32.91	3145650
2017-04-17	32.91	33.24	32.34	32.74	3200279
2017-04-18	32.32	33.22	32.15	32.67	2362144
2017-04-19	32.99	33.49	32.58	32.70	3368907
2017-04-20	33.48	35.11	33.09	34.91	6564258
2017-04-21	35.25	35.46	34.84	35.37	4053241
2017-04-24	36.33	36.90	35.72	36.61	4405872
2017-04-25	36.95	37.19	36.07	36.34	3354405
2017-04-26	35.20	36.89	35.12	36.59	3778080
2017-04-27	36.48	36.60	35.96	36.28	2610461
2017-04-28	36.44	36.64	36.09	36.14	1812271
2017-05-01	36.37	37.52	36.08	36.80	3532518
2017-05-02	36.70	37.43	36.40	36.98	3249836
2017-05-03	36.73	36.86	35.53	35.68	2929469
2017-05-04	35.50	36.21	35.13	35.87	2349842
2017-05-05	36.10	36.20	35.25	35.82	1989481
2017-05-08	35.61	35.82	35.27	35.68	1474282
2017-05-09	35.77	35.84	34.91	35.03	1880327
2017-05-10	35.16	35.23	34.39	34.52	3840585
2017-05-11	34.57	34.60	33.72	34.12	3469279
2017-05-12	33.75	34.17	33.72	34.14	1771488
2017-05-15	34.55	34.64	34.11	34.55	3948615
2017-05-16	34.75	35.46	34.22	35.09	2442307
2017-05-17	34.01	34.66	33.46	33.89	3174914
2017-05-18	33.60	34.10	33.34	33.86	2690307
2017-05-19	34.08	34.60	33.94	34.22	2509064
2017-05-22	34.42	34.57	33.65	33.97	2712549
2017-05-23	33.81	35.53	33.71	35.28	3809483
2017-05-24	35.86	36.77	34.77	34.99	3353305
2017-05-25	35.20	35.40	34.02	34.44	2905454
2017-05-26	34.50	34.51	33.62	33.71	3611189
2017-05-30	33.48	34.34	33.37	34.28	3638827
2017-05-31	34.19	34.45	32.93	33.99	15925043
2017-06-01	34.32	34.53	33.66	34.33	2933598
2017-06-02	34.23	34.51	34.00	34.36	2530048
2017-06-05	34.33	34.83	34.27	34.48	1815217
2017-06-06	34.32	34.47	33.95	34.19	2284666
2017-06-07	34.18	34.64	33.49	33.94	2562491
2017-06-08	33.92	36.00	33.61	35.71	3572760
2017-06-09	36.39	36.49	35.39	36.03	2563622
2017-06-12	35.89	36.51	35.58	35.93	2417669
2017-06-13	35.91	36.53	35.52	35.69	2731403
2017-06-14	35.67	35.84	34.18	34.63	3950835
2017-06-15	33.97	34.57	32.71	32.85	4557815
2017-06-16	32.87	33.42	32.31	33.18	5442821
2017-06-19	33.63	34.48	32.80	32.86	5886500
2017-06-20	32.55	33.24	32.25	32.91	3274517
2017-06-21	33.03	33.73	32.79	33.25	2882742
2017-06-22	33.40	33.74	33.01	33.51	1905128
2017-06-23	33.80	34.22	33.11	33.43	4252367
2017-06-26	33.54	33.97	32.98	33.49	1588991
2017-06-27	33.70	34.17	33.19	33.20	2405476
2017-06-28	33.51	35.00	33.51	34.94	3205868
2017-06-29	35.20	35.59	34.99	35.36	2832504
2017-06-30	35.61	36.49	35.36	35.81	4126690
2017-07-03	36.18	36.48	35.70	36.29	1325620
2017-07-05	36.20	36.71	35.65	36.48	3485133
2017-07-06	36.41	37.38	36.04	36.86	4094522
2017-07-07	36.68	36.84	35.41	35.92	4157125
2017-07-10	35.70	36.78	35.47	36.35	2887456
2017-07-11	36.34	36.58	35.81	36.02	2364996
2017-07-12	36.24	36.44	35.77	35.99	2973615
2017-07-13	36.08	36.95	35.72	36.80	3022704
2017-07-14	37.01	37.05	36.32	36.56	1844595
2017-07-17	36.56	36.96	36.20	36.69	1719427
2017-07-18	36.61	36.73	35.72	36.50	2243392
2017-07-19	36.66	37.53	35.94	37.49	3208402
2017-07-20	36.36	37.80	36.17	37.69	4523136
2017-07-21	37.63	38.08	37.46	37.51	2629628
2017-07-24	37.51	37.78	36.94	37.52	2209418
2017-07-25	38.12	38.70	37.96	38.09	2926365
2017-07-26	38.12	38.19	35.85	36.34	4310703
2017-07-27	36.48	36.85	36.07	36.52	2072387
2017-07-28	36.29	36.49	34.86	35.15	3337284
2017-07-31	35.55	35.68	34.92	35.41	2347720
2017-08-01	35.53	35.54	34.76	34.86	2409680
2017-08-02	34.64	35.14	34.26	34.81	2250422
2017-08-03	34.78	35.19	34.60	34.91	1257300
2017-08-04	35.09	35.37	34.93	35.27	1422287
2017-08-07	35.49	36.14	35.17	35.84	1939553
2017-08-08	35.83	36.33	35.21	36.02	3050454
2017-08-09	35.89	36.00	35.48	35.51	1667238
2017-08-10	35.22	35.83	35.20	35.47	2004914
2017-08-11	35.26	35.52	34.49	34.54	2276902
2017-08-14	34.60	35.51	34.42	35.43	3516512
2017-08-15	35.30	35.93	35.16	35.51	1332612
2017-08-16	35.75	36.41	35.75	36.12	2031609
2017-08-17	35.82	36.04	34.48	34.55	2390989
2017-08-18	34.67	34.67	34.17	34.29	2381928
2017-08-21	34.35	34.40	33.70	33.73	3282390
2017-08-22	33.72	34.17	33.53	33.95	5426437
2017-08-23	33.78	34.65	33.55	34.42	3085397
2017-08-24	34.41	34.64	34.11	34.12	2296475
2017-08-25	34.32	34.81	34.26	34.65	1851859
2017-08-28	34.65	34.72	34.28	34.48	1292817
2017-08-29	34.18	34.91	33.80	34.51	2927720
2017-08-30	34.45	35.00	34.18	34.83	1260024
2017-08-31	34.96	35.27	34.29	34.45	2614186
2017-09-01	34.62	35.11	34.62	34.77	1493096
2017-09-05	35.04	35.54	33.77	34.19	4183696
2017-09-06	34.25	34.87	33.96	34.16	2704546
2017-09-07	34.16	34.41	33.32	34.00	3206442
2017-09-08	33.89	34.36	33.24	34.21	3624166
2017-09-11	34.39	34.56	33.32	33.40	2580469
2017-09-12	32.92	33.32	32.20	33.26	3637827
2017-09-13	33.13	33.89	33.02	33.84	3514433
2017-09-14	33.63	34.43	33.23	33.39	4713826
2017-09-15	33.36	33.96	33.09	33.34	4430077
2017-09-18	33.41	33.96	33.36	33.80	2611462
2017-09-19	33.80	33.98	33.20	33.83	2122970
2017-09-20	33.95	34.38	33.77	34.08	3491239
2017-09-21	33.94	34.18	33.09	33.33	1911780
2017-09-22	33.01	33.29	32.66	33.23	1426029
2017-09-25	33.10	33.20	32.36	33.14	2813213
2017-09-26	33.18	33.66	33.11	33.23	1863662
2017-09-27	33.42	34.11	33.02	34.10	2369230
2017-09-28	33.79	34.72	33.68	34.58	4125705
2017-09-29	34.71	34.78	34.34	34.47	2120218
2017-10-02	33.81	35.03	33.57	34.81	1901688
2017-10-03	34.96	35.11	34.16	34.86	5964611
2017-10-04	35.09	35.75	35.02	35.64	2564649
2017-10-05	35.83	36.25	35.45	35.91	2923353
2017-10-06	35.80	36.26	35.41	36.17	4131881
2017-10-09	36.05	36.16	35.40	35.51	2671884
2017-10-10	35.95	36.35	35.59	35.63	2057041
2017-10-11	35.64	36.46	35.64	35.98	3000849
2017-10-12	35.95	36.44	35.81	36.24	2305000
2017-10-13	37.00	37.14	36.50	36.92	2783216
2017-10-16	37.07	37.16	36.06	36.17	2584074
2017-10-17	36.31	36.68	36.07	36.17	1911914
2017-10-18	36.16	36.61	36.16	36.44	3342126
2017-10-19	36.26	37.92	35.48	37.78	4709827
2017-10-20	38.24	39.00	37.93	38.90	4085768
2017-10-23	38.96	39.33	38.42	38.83	2629034
2017-10-24	39.23	39.75	38.94	39.55	2373489
2017-10-25	39.40	39.40	38.59	38.73	2799830
2017-10-26	38.99	39.15	38.55	38.89	1697694
2017-10-27	38.75	38.93	38.36	38.67	2189566
2017-10-30	38.48	38.55	37.61	37.74	2356958
2017-10-31	37.55	37.63	37.08	37.21	2826068
2017-11-01	38.13	38.87	37.61	37.98	3819348
2017-11-02	38.00	38.43	37.46	37.50	2261251
2017-11-03	37.50	37.66	37.07	37.51	2284139
2017-11-06	37.72	38.10	37.46	37.61	2083341
2017-11-07	37.71	37.71	37.16	37.39	1141390
2017-11-08	37.24	37.87	37.00	37.77	1981997
2017-11-09	37.27	37.52	36.77	37.19	2461689
2017-11-10	37.30	37.71	36.98	37.23	3209803
2017-11-13	36.88	37.61	36.87	37.35	1439553
2017-11-14	37.10	37.24	36.26	36.55	2477031
2017-11-15	36.24	37.15	35.80	37.02	2661131
2017-11-16	37.16	37.24	36.70	36.95	1374854
2017-11-17	36.91	37.06	36.60	36.85	1116158
2017-11-20	36.93	37.40	36.44	37.33	1386012
2017-11-21	37.70	37.85	37.45	37.50	858612
2017-11-22	37.61	38.00	37.47	37.72	1193822
2017-11-24	37.83	37.99	37.48	37.49	741747
2017-11-27	37.55	37.56	36.67	37.36	2366510
2017-11-28	37.38	37.43	36.56	37.16	3865051
2017-11-29	37.21	38.63	37.21	37.87	3032436
2017-11-30	37.92	38.85	37.75	38.50	2858214
2017-12-01	38.61	39.08	37.45	38.32	3084066
2017-12-04	38.62	40.41	38.62	39.79	5236893
2017-12-05	38.53	39.23	38.30	38.73	2505034
2017-12-06	38.86	40.18	38.86	39.21	2135289
2017-12-07	39.33	39.84	39.16	39.74	2434384
2017-12-08	39.97	41.10	39.82	40.70	3470482
2017-12-11	41.09	41.09	40.08	40.70	2507475
2017-12-12	40.61	40.95	40.31	40.64	2117593
2017-12-13	40.58	41.27	40.21	41.18	2507941
2017-12-14	40.70	41.66	39.83	39.84	2553364
2017-12-15	40.01	40.42	39.49	39.85	5505897
2017-12-18	39.56	41.00	39.51	40.88	2743689
2017-12-19	40.99	41.82	40.71	41.40	3002109
2017-12-20	42.00	43.56	41.90	43.31	4019794
2017-12-21	43.55	43.70	43.22	43.46	2227863
2017-12-22	43.65	43.65	42.79	43.26	1276829
2017-12-26	43.48	43.84	43.18	43.68	943764
2017-12-27	43.68	43.68	43.13	43.19	1028871
2017-12-28	43.31	43.87	42.99	43.82	1359666
2017-12-29	43.84	43.89	43.11	43.13	1800661
2018-01-02	43.32	44.92	43.32	44.86	2868565
2018-01-03	44.85	45.85	44.47	45.61	4305494
2018-01-04	45.80	46.32	45.50	45.95	1959521
2018-01-05	46.14	46.15	45.42	45.60	2236683
2018-01-08	45.88	46.12	45.62	45.97	1926578
2018-01-09	45.91	46.18	45.05	45.11	3128167
2018-01-10	44.47	46.11	44.36	46.05	1709529
2018-01-11	46.33	47.18	46.08	47.12	1838353
2018-01-12	47.37	47.39	46.65	47.01	1887312
2018-01-16	47.20	47.85	46.06	46.48	1679687
2018-01-17	46.53	47.07	46.17	46.78	1464386
2018-01-18	46.45	46.70	45.75	46.26	1673622
2018-01-19	46.27	46.50	45.57	46.42	2122750
2018-01-22	46.30	46.70	45.68	46.57	2533660
2018-01-23	47.36	47.64	45.60	46.36	4104868
2018-01-24	46.85	47.07	46.15	46.96	3296403
2018-01-25	47.24	47.40	46.12	46.35	3512065
2018-01-26	46.46	48.14	46.07	47.49	3410802
2018-01-29	47.44	48.28	47.16	47.32	2056182
2018-01-30	46.79	47.54	45.91	46.78	2293049
2018-01-31	46.82	47.35	45.11	45.40	2848886
2018-02-01	45.14	46.10	45.10	45.56	2016149
2018-02-02	44.96	45.01	43.70	44.15	2213389
2018-02-05	43.56	45.48	42.89	43.23	3043757
2018-02-06	42.36	44.58	41.13	44.29	2292486
2018-02-07	43.95	44.87	43.75	44.36	3056964
2018-02-08	44.16	44.32	42.75	42.78	2756355
2018-02-09	43.35	43.86	41.93	43.57	2681328
2018-02-12	43.79	45.08	43.70	44.72	1406130
2018-02-13	44.30	45.51	44.04	44.86	2869184
2018-02-14	44.31	46.88	44.18	46.79	2773292
2018-02-15	47.08	47.33	45.92	47.14	2306868
2018-02-16	47.14	49.67	46.56	49.40	6324311
2018-02-20	48.80	50.70	48.51	48.86	3803816
2018-02-21	48.93	49.41	48.09	48.14	2541407
2018-02-22	48.73	48.76	47.87	48.00	1657098
2018-02-23	49.34	49.34	47.23	47.47	2299443
2018-02-26	48.35	48.99	47.16	48.02	3547149
2018-02-27	47.89	48.31	47.36	47.51	2815207
2018-02-28	47.66	48.07	46.23	46.25	2988943
2018-03-01	47.68	48.59	46.61	48.10	4357322
2018-03-02	47.89	48.52	47.11	48.33	3318508
2018-03-05	48.06	48.67	47.27	47.31	2616658
2018-03-06	47.48	47.76	46.30	46.97	5227414
2018-03-07	47.08	48.11	46.89	47.33	2994234
2018-03-08	47.50	47.50	45.52	46.00	2804179
2018-03-09	46.82	47.21	45.36	46.34	2435479
2018-03-12	46.53	47.37	46.32	46.98	2421672
2018-03-13	46.97	48.63	46.52	47.24	5238132
2018-03-14	47.69	48.05	46.88	47.07	2575641
2018-03-15	47.10	47.52	46.06	46.43	2889741
2018-03-16	46.64	47.14	45.52	46.95	3159187
2018-03-19	46.53	46.78	45.18	45.69	2382242
2018-03-20	46.01	46.27	45.20	45.43	2056837
2018-03-21	45.62	46.67	45.31	46.40	1467844
2018-03-22	45.93	45.96	42.88	42.92	2910950
2018-03-23	43.00	43.72	42.21	42.33	2783625
2018-03-26	43.09	43.72	42.52	43.54	2126665
2018-03-27	44.07	44.43	42.71	43.03	2588772
2018-03-28	43.00	43.05	42.11	42.70	1632619
2018-03-29	43.14	44.51	42.81	44.22	2304978
2018-04-02	44.06	44.24	42.64	42.84	2028071
2018-04-03	43.32	44.27	43.32	44.06	2059313
2018-04-04	43.18	44.54	42.86	44.44	2272875
2018-04-05	44.71	45.88	44.71	45.54	2034197
2018-04-06	44.76	45.15	42.94	43.48	2517326
2018-04-09	43.75	44.35	43.54	43.68	2160689
2018-04-10	44.75	45.31	44.20	45.15	2113787
2018-04-11	45.00	45.32	43.79	43.96	2569525
2018-04-12	44.39	45.25	44.16	45.09	1741119
2018-04-13	45.14	45.70	44.25	44.58	2185609
2018-04-16	44.90	45.14	44.48	45.00	1429706
2018-04-17	45.59	46.53	45.33	46.34	2051298
2018-04-18	46.87	48.23	46.85	47.30	3693191
2018-04-19	46.00	47.59	45.44	47.15	3937770
2018-04-20	47.34	47.34	45.78	46.68	2167498
2018-04-23	46.41	46.83	45.56	45.73	2042251
2018-04-24	46.19	47.04	45.06	45.74	2569873
2018-04-25	45.63	46.93	45.29	46.35	1813142
2018-04-26	46.54	47.17	45.77	47.09	1796308
2018-04-27	46.89	46.92	45.00	45.57	3000737
2018-04-30	45.59	45.98	44.46	44.81	2136188
2018-05-01	44.62	44.62	43.19	44.12	3009368
2018-05-02	44.36	45.29	44.36	44.70	2099297
2018-05-03	44.59	45.41	44.41	44.72	1693353
2018-05-04	44.51	46.52	44.00	46.18	1722808
2018-05-07	46.22	46.54	45.95	46.40	1120858
2018-05-08	46.38	46.87	46.14	46.50	1259993
2018-05-09	46.75	47.14	46.53	46.92	1468408
2018-05-10	46.95	48.35	46.84	47.78	2259751
2018-05-11	48.07	48.83	47.78	48.23	2104899
2018-05-14	48.50	48.73	48.14	48.56	1158148
2018-05-15	48.20	49.52	47.80	49.45	2732342
2018-05-16	49.23	51.70	49.23	50.94	3191048
2018-05-17	51.20	52.10	51.01	51.38	2329903
2018-05-18	51.16	51.45	50.63	50.86	2257793
2018-05-21	51.00	51.00	50.03	50.46	1826735
2018-05-22	50.76	51.35	50.35	50.42	1316751
2018-05-23	50.14	50.58	49.47	49.77	1715018
2018-05-24	50.03	50.31	49.48	49.79	1926915
2018-05-25	49.68	49.85	49.05	49.44	1596395
2018-05-29	48.93	49.60	48.45	48.66	1495420
2018-05-30	49.18	50.27	49.18	49.89	1677162
2018-05-31	51.00	51.69	49.20	49.43	2456072
2018-06-01	50.13	50.74	49.84	49.97	2002556
2018-06-04	50.36	50.80	49.50	49.80	2056328
2018-06-05	49.58	50.34	49.24	50.13	1937360
2018-06-06	50.22	50.77	49.66	50.76	1794599
2018-06-07	50.75	51.08	50.06	50.27	2261486
2018-06-08	50.28	50.80	49.89	50.74	1175667
2018-06-11	50.90	51.32	50.12	50.17	1632508
2018-06-12	50.28	50.67	49.47	49.78	2021526
2018-06-13	49.86	49.91	49.12	49.18	2136049
2018-06-14	49.18	49.33	48.22	49.01	2863579
2018-06-15	49.45	49.59	46.23	46.76	7536013
2018-06-18	46.42	47.88	46.39	47.48	3042379
2018-06-19	46.76	46.78	45.33	46.48	3031691
2018-06-20	46.70	47.07	46.02	46.95	1412649
2018-06-21	46.97	46.97	46.10	46.51	1605899
2018-06-22	46.91	48.03	46.91	47.90	3335827
2018-06-25	47.66	47.90	45.53	46.52	3073836
2018-06-26	46.65	47.13	45.88	46.90	2793388
2018-06-27	47.13	47.15	45.69	45.74	1205633
2018-06-28	45.55	46.07	44.76	45.89	1382316
2018-06-29	46.19	46.72	45.91	45.95	1494733
2018-07-02	45.92	46.41	45.48	46.16	1398769
2018-07-03	46.40	46.66	45.09	45.22	951911
2018-07-05	45.98	46.75	45.66	46.69	1762734
2018-07-06	46.31	46.78	45.65	46.39	1376680
2018-07-09	46.48	46.88	46.25	46.81	981129
2018-07-10	47.06	47.70	46.77	47.41	1489395
2018-07-11	46.79	47.01	46.22	46.74	1440086
2018-07-12	47.21	47.30	46.49	46.80	1096114
2018-07-13	46.78	47.45	46.69	47.27	1037687
2018-07-16	47.10	47.64	46.72	46.85	1246857
2018-07-17	46.78	47.37	46.55	46.80	1341929
2018-07-18	47.11	48.00	47.07	47.91	1064108
2018-07-19	47.73	47.73	46.62	46.66	1764840
2018-07-20	46.54	47.14	46.33	46.96	1345369
2018-07-23	47.29	48.03	47.06	47.79	2027488
2018-07-24	49.06	49.70	47.20	49.12	3113200
2018-07-25	49.16	49.64	48.95	49.60	2226765
2018-07-26	49.18	49.55	47.05	48.43	2917767
2018-07-27	48.73	48.85	47.90	47.99	1209369
2018-07-30	48.25	48.64	47.44	47.56	1711801
2018-07-31	47.65	47.98	46.58	47.09	2402573
2018-08-01	47.21	47.64	45.74	45.82	1616485
2018-08-02	45.19	45.47	44.48	44.62	2318626
2018-08-03	44.74	44.79	43.76	44.24	2211718
2018-08-06	44.13	44.62	43.93	44.37	1519228
2018-08-07	44.81	45.63	44.68	45.11	1928679
2018-08-08	45.02	45.22	44.43	44.91	1301987
2018-08-09	44.87	44.87	44.09	44.30	1236354
2018-08-10	43.65	44.52	43.05	43.61	2817266
2018-08-13	43.77	44.11	43.43	43.68	1789582
2018-08-14	43.90	44.01	43.40	43.60	2446552
2018-08-15	43.00	43.12	41.80	42.54	2521324
2018-08-16	42.96	43.79	42.76	43.39	1229287
2018-08-17	43.27	43.89	42.24	43.73	1564104
2018-08-20	43.97	45.05	43.97	44.87	3067732
2018-08-21	44.86	45.54	44.86	45.10	2075245
2018-08-22	45.16	45.56	44.65	45.29	1443308
2018-08-23	45.19	45.29	44.01	44.07	1772959
2018-08-24	44.47	44.80	44.36	44.75	850858
2018-08-27	45.69	46.11	45.03	45.90	1764795
2018-08-28	46.11	46.38	45.47	45.79	1391324
2018-08-29	45.87	46.53	45.37	46.30	1117909
2018-08-30	45.91	46.05	45.13	45.63	1082612
2018-08-31	45.45	46.04	45.14	45.73	1668951
2018-09-04	45.35	46.30	44.85	45.55	2070637
2018-09-05	45.46	46.86	45.39	46.80	2174516
2018-09-06	46.81	47.59	46.73	47.36	2196036
2018-09-07	47.25	47.50	46.30	46.71	1916288
2018-09-10	46.87	47.02	46.12	46.19	1142970
2018-09-11	45.65	46.44	45.01	46.19	1539960
2018-09-12	46.19	47.36	46.19	47.07	1110307
2018-09-13	47.49	47.72	46.87	47.05	1231151
2018-09-14	46.53	47.05	46.16	46.82	1632363
2018-09-17	46.96	47.69	46.96	47.21	1332965
2018-09-18	47.27	47.87	46.84	46.91	1650249
2018-09-19	47.23	48.06	47.13	47.20	1952145
2018-09-20	47.74	48.17	45.91	46.35	3518871
2018-09-21	46.38	46.52	45.16	45.60	7007121
2018-09-24	45.73	46.79	45.39	45.45	2402616
2018-09-25	45.81	46.37	45.51	46.00	1896427
2018-09-26	45.92	46.10	45.50	45.58	2422288
2018-09-27	45.66	45.84	45.15	45.53	1783487
2018-09-28	45.53	45.87	45.19	45.19	3000985
2018-10-01	45.52	46.13	45.12	45.69	1812769
2018-10-02	45.45	46.17	45.19	46.01	2558368
2018-10-03	46.26	46.33	45.86	46.18	2573714
2018-10-04	46.32	46.56	45.25	45.75	2112116
2018-10-05	45.45	46.02	44.83	45.41	2652664
2018-10-08	45.35	45.35	44.68	45.14	1975940
2018-10-09	45.11	45.30	44.78	44.83	2003807
2018-10-10	44.66	44.83	43.24	43.36	4166666
2018-10-11	43.30	43.78	42.32	42.33	3504107
2018-10-12	43.00	43.50	41.89	42.39	3135348
2018-10-15	41.68	42.22	40.57	40.67	5138914
2018-10-16	40.88	41.08	39.83	40.26	6193534
2018-10-17	40.48	40.69	39.76	40.55	4284126
2018-10-18	41.25	41.90	40.25	41.32	6867732
2018-10-19	41.47	41.75	40.48	41.03	3153735
2018-10-22	41.17	41.85	40.86	41.50	3255639
2018-10-23	40.56	40.86	39.96	40.68	4479586
2018-10-24	40.54	40.71	38.52	38.59	3019077
2018-10-25	38.91	39.83	38.82	39.56	2882805
2018-10-26	38.92	39.18	38.12	38.37	2775113
2018-10-29	38.95	39.34	38.33	38.59	2693822
2018-10-30	38.70	39.30	38.35	39.00	2987573
2018-10-31	39.40	40.07	39.05	39.60	2799277
2018-11-01	39.88	40.88	39.64	40.47	2355483
2018-11-02	40.76	41.29	40.18	40.86	2168561
2018-11-05	40.74	41.39	40.74	40.84	1506350
2018-11-06	40.85	41.30	40.85	41.23	1351754
2018-11-07	41.66	42.00	41.52	41.69	1578379
2018-11-08	41.47	41.86	40.94	41.07	1152598
2018-11-09	40.75	41.02	39.98	40.28	1629277
2018-11-12	40.11	40.38	39.20	39.91	1920301
2018-11-13	39.86	40.85	39.83	40.28	1757473
2018-11-14	40.56	40.99	39.11	39.24	1501967
2018-11-15	38.99	40.26	38.89	40.00	1645036
2018-11-16	39.71	40.25	39.60	39.69	1311137
2018-11-19	39.63	39.93	39.10	39.75	2170824
2018-11-20	38.98	39.27	37.50	37.96	2106431
2018-11-21	38.18	38.88	37.79	38.48	1420939
2018-11-23	37.68	38.24	36.34	37.44	716629
2018-11-26	37.58	38.05	36.91	37.00	2405413
2018-11-27	36.40	36.67	33.40	33.69	6134081
2018-11-28	33.85	35.05	33.38	35.05	6274100
2018-11-29	35.21	35.49	34.46	34.98	4786044
2018-11-30	34.75	35.28	34.32	35.20	2748739
2018-12-03	36.36	36.78	35.38	35.68	2992523
2018-12-04	35.57	36.16	34.68	34.72	2887501
2018-12-06	33.64	34.17	33.01	33.14	3834044
2018-12-07	33.31	34.15	32.25	32.31	4614107
2018-12-10	32.18	32.24	30.62	31.81	2895169
2018-12-11	32.25	32.43	31.22	31.26	3156894
2018-12-12	31.73	32.58	31.49	32.00	3998538
2018-12-13	31.95	32.88	31.95	32.38	2271223
2018-12-14	31.87	33.23	31.57	32.20	2989530
2018-12-17	32.20	32.63	31.19	31.39	2736046
2018-12-18	31.29	32.25	31.29	31.88	3977868
2018-12-19	31.93	32.51	30.62	30.97	4201096
2018-12-20	30.92	31.39	29.71	30.09	3707796
2018-12-21	30.11	30.89	29.98	30.12	4024084
2018-12-24	29.75	30.15	29.04	29.05	887752
2018-12-26	29.17	30.17	29.00	30.12	4391154
2018-12-27	29.49	29.97	28.91	29.96	4865682
2018-12-28	29.84	30.40	29.69	29.87	1705488
2018-12-31	29.86	30.13	29.42	30.04	1885897
2019-01-02	29.16	30.61	29.16	30.45	2086808
2019-01-03	30.23	30.60	29.69	29.96	1761987
2019-01-04	30.65	31.70	30.65	31.54	2256486
2019-01-07	31.80	32.48	31.50	31.87	3250504
2019-01-08	32.89	33.40	32.49	32.93	3829199
2019-01-09	33.25	33.52	32.19	33.10	2490379
2019-01-10	32.73	33.45	32.61	33.40	1868296
2019-01-11	33.17	33.59	32.84	33.49	1462495
2019-01-14	33.20	33.48	32.88	33.02	1235672
2019-01-15	33.09	33.28	32.44	32.77	1222799
2019-01-16	32.91	33.55	32.64	33.35	1824465
2019-01-17	33.31	34.05	33.06	33.62	2590227
2019-01-18	34.00	34.56	33.59	34.30	2809638
2019-01-22	34.02	35.43	33.07	34.91	4664072
2019-01-23	35.18	35.35	34.07	34.82	2262427
2019-01-24	34.87	34.99	34.35	34.71	2325137
2019-01-25	35.34	35.78	35.08	35.44	2350902
2019-01-28	35.08	35.62	34.84	35.55	1785186
2019-01-29	36.06	36.45	35.74	35.89	3064247
2019-01-30	36.34	37.14	36.22	36.86	2346331
2019-01-31	36.01	36.93	35.88	36.59	2859454
2019-02-01	36.55	37.17	36.39	37.15	1869418
2019-02-04	36.96	37.59	36.75	37.51	1953121
2019-02-05	37.39	37.45	36.81	36.85	1700600
2019-02-06	36.81	37.34	36.74	36.96	2459643
2019-02-07	36.70	36.92	35.73	36.00	2016646
2019-02-08	35.78	36.12	35.54	35.76	1914637
2019-02-11	35.89	36.28	35.73	36.20	1553350
2019-02-12	36.55	37.29	36.42	37.00	2076126
2019-02-13	37.25	37.47	36.63	36.89	1239200
2019-02-14	36.72	37.17	36.72	36.76	2001016
2019-02-15	37.11	37.44	36.69	37.09	2877739
2019-02-19	36.83	37.41	36.81	37.26	1994183
2019-02-20	37.73	39.14	37.57	39.04	3794969
2019-02-21	38.94	39.15	38.29	38.59	2655576
2019-02-22	38.75	39.20	38.55	39.06	1955235
2019-02-25	39.26	39.35	38.57	38.85	1548327
2019-02-26	38.63	38.91	38.31	38.32	1782486
2019-02-27	38.24	38.41	37.72	37.95	2184096
2019-02-28	37.88	37.90	37.32	37.32	1732016
2019-03-01	37.42	38.35	37.27	37.87	1611237
2019-03-04	37.89	38.17	37.41	37.97	1452908
2019-03-05	37.94	38.10	37.55	37.71	1213113
2019-03-06	37.76	37.85	36.62	36.64	1599462
2019-03-07	36.58	36.60	35.93	36.03	1970707
2019-03-08	35.59	35.61	34.56	34.66	2537243
2019-03-11	34.50	35.73	34.49	35.67	2182227
2019-03-12	35.79	36.52	35.79	36.35	2037284
2019-03-13	36.48	36.65	36.22	36.50	1949933
2019-03-14	36.34	36.34	35.09	35.12	2237868
2019-03-15	35.00	35.84	34.86	35.12	3268559
2019-03-18	35.23	35.98	34.79	34.95	3375350
2019-03-19	35.12	35.84	35.00	35.46	2562265
2019-03-20	35.49	35.61	34.41	35.18	2705007
2019-03-21	35.01	36.08	34.92	35.80	1632806
2019-03-22	35.46	35.62	33.89	33.97	1882540
2019-03-25	34.04	34.32	33.61	34.03	1198473
2019-03-26	34.19	34.52	33.87	34.21	1040793
2019-03-27	34.25	34.68	34.09	34.64	1422944
2019-03-28	34.48	34.73	34.23	34.67	1644040
2019-03-29	34.95	35.59	34.95	35.27	1844975
2019-04-01	35.67	36.00	35.49	35.67	1607627
2019-04-02	35.83	35.91	35.08	35.39	2140175
2019-04-03	35.81	36.14	35.31	35.43	2254094
2019-04-04	35.30	35.54	35.04	35.23	2344093
2019-04-05	35.31	35.89	35.24	35.81	2021033
2019-04-08	35.65	35.90	35.16	35.84	1476886
2019-04-09	35.52	35.53	34.60	34.68	1496023
2019-04-10	34.76	34.98	34.35	34.67	1138156
2019-04-11	34.47	34.53	33.53	33.80	2278312
2019-04-12	34.09	34.32	33.52	33.87	1937194
2019-04-15	33.99	34.28	33.58	33.66	1979359
2019-04-16	33.70	34.12	33.67	34.06	1704441
2019-04-17	34.40	34.99	34.12	34.16	2129462
2019-04-18	34.26	34.32	33.32	33.96	2278886
2019-04-22	33.69	33.95	32.20	32.28	3862325
2019-04-23	32.17	33.13	32.17	32.82	3593526
2019-04-24	32.90	32.96	31.98	32.48	3041043
2019-04-25	32.52	32.57	31.46	31.59	2576807
2019-04-26	31.59	31.83	31.33	31.58	2086523
2019-04-29	31.53	32.09	31.36	31.98	1866054
2019-04-30	31.97	32.09	31.53	31.68	1870683
2019-05-01	31.72	31.86	31.22	31.49	2501734
2019-05-02	31.22	31.94	31.15	31.73	1584871
2019-05-03	32.16	33.33	31.94	33.10	2331627
2019-05-06	32.29	32.81	32.05	32.59	1989572
2019-05-07	32.12	32.34	31.58	32.19	2099787
2019-05-08	32.34	33.22	32.11	32.62	2307724
2019-05-09	32.21	32.72	30.66	32.42	1788122
2019-05-10	32.23	32.69	31.93	32.41	1473169
2019-05-13	31.66	31.82	30.63	30.92	1600090
2019-05-14	31.08	31.52	30.81	31.28	1914746
2019-05-15	30.61	31.14	30.51	31.08	1514302
2019-05-16	31.10	31.48	30.85	30.92	1511688
2019-05-17	30.64	30.66	29.84	30.02	1742155
2019-05-20	29.76	29.96	29.40	29.64	2069536
2019-05-21	29.71	30.72	29.71	30.33	1698016
2019-05-22	30.25	30.26	29.01	29.05	3686708
2019-05-23	27.85	28.30	27.01	27.20	4052436
2019-05-24	27.49	27.54	26.86	27.15	3112078
2019-05-28	27.26	27.39	26.70	27.21	3427104
2019-05-29	26.96	26.98	26.42	26.72	2714694
2019-05-30	26.28	26.58	25.49	25.57	2581359
2019-05-31	25.40	25.70	25.03	25.15	4074107
2019-06-03	25.12	26.26	25.08	26.21	4124644
2019-06-04	26.64	26.92	26.27	26.50	3800459
2019-06-05	26.59	26.66	26.07	26.20	3620674
2019-06-06	26.14	26.37	25.74	26.00	3195706
2019-06-07	26.03	26.15	25.58	25.93	2912444
2019-06-10	26.24	26.53	26.02	26.06	3910131
2019-06-11	26.77	26.88	26.39	26.63	3108128
2019-06-12	26.44	26.50	25.98	26.03	2344806
2019-06-13	26.16	26.91	26.03	26.67	2593712
2019-06-14	26.43	26.73	26.12	26.43	1858912
2019-06-17	26.22	26.73	25.85	26.23	2998425
2019-06-18	26.87	28.91	26.73	28.60	5634463
2019-06-19	29.31	30.17	29.07	29.71	8080702
2019-06-20	30.10	30.56	28.98	29.08	3994043
2019-06-21	29.06	29.48	28.85	29.16	6495951
2019-06-24	29.09	29.20	28.58	29.15	2503168
2019-06-25	29.29	30.40	29.18	29.87	3250909
2019-06-26	30.04	30.66	29.26	30.53	3723080
2019-06-27	30.52	30.84	30.01	30.36	2210052
2019-06-28	30.50	30.76	30.06	30.20	4600764
2019-07-01	30.99	30.99	30.34	30.68	2412654
2019-07-02	30.49	30.57	30.10	30.15	2224497
2019-07-03	30.15	30.49	29.85	30.13	1470400
2019-07-05	29.76	30.65	29.70	30.60	2059043
2019-07-08	30.29	30.87	29.41	29.65	2813709
2019-07-09	29.45	29.85	28.86	29.83	2732546
2019-07-10	30.17	30.39	29.12	29.17	2570143
2019-07-11	29.18	29.52	29.09	29.33	1521800
2019-07-12	29.49	30.21	29.38	30.11	1826769
2019-07-15	30.25	30.51	29.91	30.45	2358606
2019-07-16	30.56	31.86	30.45	31.15	3704264
2019-07-17	31.01	31.09	30.47	30.68	2256398
2019-07-18	30.64	30.86	30.50	30.71	2307641
2019-07-19	31.02	31.81	30.75	31.47	2335984
2019-07-22	31.81	32.05	31.02	31.54	2975239
2019-07-23	31.50	32.43	31.41	32.10	4481977
2019-07-24	31.34	32.21	31.34	32.00	2650748
2019-07-25	32.09	32.28	31.85	32.23	2033377
2019-07-26	32.25	32.65	32.09	32.60	2366313
2019-07-29	32.56	32.86	32.18	32.61	2681659
2019-07-30	32.29	32.87	31.96	32.86	1985419
2019-07-31	32.80	32.97	31.41	31.51	2685678
2019-08-01	31.34	31.68	30.11	30.31	2979785
2019-08-02	30.09	30.36	29.22	29.65	2116575
2019-08-05	28.96	29.04	28.43	28.87	2993493
2019-08-06	28.99	29.17	28.35	29.10	2101946
2019-08-07	28.51	29.02	28.11	28.93	1937550
2019-08-08	29.04	29.46	28.78	29.31	2357727
2019-08-09	29.03	29.14	27.94	28.19	1819755
2019-08-12	27.93	28.04	27.34	27.38	1681734
2019-08-13	27.40	28.66	27.32	27.88	2607867
2019-08-14	27.18	27.36	26.63	26.66	2451378
2019-08-15	26.76	26.80	26.23	26.52	1946715
2019-08-16	26.61	27.57	26.55	27.30	2327909
2019-08-19	27.80	28.35	27.80	28.27	1510982
2019-08-20	28.11	28.33	27.75	27.89	1737161
2019-08-21	28.28	28.28	27.79	27.81	1537885
2019-08-22	27.89	28.47	27.40	27.46	1446450
2019-08-23	27.26	27.44	26.35	26.54	1950986
2019-08-26	26.35	26.90	26.29	26.62	1716397
2019-08-27	26.74	26.74	25.76	25.90	2013342
2019-08-28	25.93	27.09	25.69	26.55	1653637
2019-08-29	26.98	27.57	26.91	26.93	2002401
2019-08-30	27.28	27.52	26.79	27.00	1910113
2019-09-03	26.65	26.92	26.29	26.66	2044285
2019-09-04	27.09	27.25	26.72	27.07	2000579
2019-09-05	27.43	28.19	27.34	28.05	2060387
2019-09-06	27.82	27.91	27.20	27.39	1871568
2019-09-09	27.60	29.13	27.49	28.97	3113447
2019-09-10	29.17	30.82	28.90	30.78	3720378
2019-09-11	30.70	31.94	30.00	31.82	3432695
2019-09-12	31.73	32.20	30.73	31.91	2655759
2019-09-13	32.36	32.47	31.55	31.62	2655074
2019-09-16	31.27	32.07	31.05	31.79	2390121
2019-09-17	31.29	31.29	30.68	30.96	2241935
2019-09-18	30.58	31.33	30.04	30.52	2652365
2019-09-19	30.00	31.10	29.64	30.67	2923273
2019-09-20	30.72	30.98	29.54	30.35	3722633
2019-09-23	29.71	30.70	29.51	30.48	1873414
2019-09-24	30.48	30.55	29.33	29.54	1986186
2019-09-25	29.37	30.45	29.31	30.32	2135281
2019-09-26	30.14	30.49	29.03	29.11	2120734
2019-09-27	29.14	29.68	28.89	29.38	2115412
2019-09-30	29.26	29.97	29.09	29.80	1234517
2019-10-01	30.10	31.07	28.95	29.02	2592463
2019-10-02	28.74	28.74	27.86	28.06	1866282
2019-10-03	27.95	28.60	27.60	28.26	1297222
2019-10-04	28.32	28.69	28.10	28.67	1094276
2019-10-07	28.62	28.94	28.21	28.30	1336478
2019-10-08	27.90	28.15	27.59	27.62	2038964
2019-10-09	28.07	28.28	27.53	28.14	1439112
2019-10-10	28.48	29.25	28.47	29.18	1913107
2019-10-11	29.96	30.80	29.81	30.38	2109042
2019-10-14	30.05	30.13	29.50	29.64	1389303
2019-10-15	29.71	30.46	29.34	30.08	2593284
2019-10-16	29.91	30.23	28.36	28.84	4264153
2019-10-17	28.98	29.21	28.00	28.71	3258104
2019-10-18	28.92	29.11	28.51	28.71	2381229
2019-10-21	29.40	29.90	28.53	28.62	2522028
2019-10-22	28.74	30.02	28.35	29.97	2827914
2019-10-23	29.95	30.13	29.47	29.80	1605654
2019-10-24	30.16	30.34	29.64	30.29	1887918
2019-10-25	30.39	30.90	30.24	30.65	2078675
2019-10-28	30.92	31.49	30.85	30.95	1588045
2019-10-29	30.78	31.23	30.57	30.86	1383927
2019-10-30	30.71	30.81	30.24	30.77	1193013
2019-10-31	30.49	30.59	30.04	30.36	2113315
2019-11-01	31.13	31.87	30.92	31.60	2189217
2019-11-04	31.87	32.25	31.47	31.59	1760816
2019-11-05	31.85	32.16	31.31	31.43	1818022
2019-11-06	31.31	31.35	30.78	30.84	1343044
2019-11-07	31.26	31.75	31.03	31.62	1753509
2019-11-08	31.44	31.75	31.11	31.62	1261475
2019-11-11	31.32	32.24	30.96	32.22	2093271
2019-11-12	32.17	32.67	32.05	32.25	2887281
2019-11-13	31.97	32.39	31.34	31.35	1768000
2019-11-14	31.31	31.68	31.04	31.33	1454139
2019-11-15	31.59	32.21	31.33	31.82	1822167
2019-11-18	31.58	31.96	31.27	31.89	1793810
2019-11-19	32.29	32.39	31.38	31.46	1722077
2019-11-20	31.41	32.09	31.23	31.50	2114498
2019-11-21	31.63	31.96	31.25	31.79	1569264
2019-11-22	32.01	32.64	32.01	32.60	1546353
2019-11-25	32.65	33.60	32.56	33.35	2883434
2019-11-26	33.43	33.72	33.22	33.69	2876225
2019-11-27	33.92	34.00	33.45	33.97	1474091
2019-11-29	33.95	34.45	33.70	33.73	1441683
2019-12-02	33.92	34.54	33.92	34.15	1939299
2019-12-03	33.98	33.98	33.21	33.76	2548070
2019-12-04	34.04	34.42	33.71	34.04	1690403
2019-12-05	34.08	34.55	33.82	34.43	1478431
2019-12-06	34.95	35.32	34.69	35.10	1996993
2019-12-09	35.77	35.78	35.06	35.07	1977093
2019-12-10	34.80	35.34	34.78	34.88	2297665
2019-12-11	34.78	35.08	34.63	34.74	1460117
2019-12-12	34.29	35.36	34.05	35.07	1853878
2019-12-13	34.87	35.38	34.52	34.68	1973718
2019-12-16	35.05	35.20	33.77	33.97	2617021
2019-12-17	34.02	35.02	33.91	34.89	2366468
2019-12-18	34.57	34.90	34.13	34.84	2078109
2019-12-19	34.82	35.00	34.48	34.59	1590656
2019-12-20	34.77	35.21	34.38	34.93	5091015
2019-12-23	34.85	34.96	34.25	34.40	1865877
2019-12-24	34.54	34.87	34.43	34.63	831456
2019-12-26	34.67	34.94	34.38	34.69	572180
2019-12-27	34.86	34.86	34.46	34.53	896006
2019-12-30	34.40	34.71	33.98	34.06	959071
2019-12-31	34.05	34.40	33.98	34.04	1670857
2020-01-02	34.40	34.41	33.56	33.80	1261036
2020-01-03	33.30	33.49	32.96	33.20	1420018
2020-01-06	33.09	33.49	33.00	33.10	3187778
2020-01-07	33.09	34.24	33.06	33.83	2388674
2020-01-08	33.67	34.33	33.62	33.86	2026987
2020-01-09	34.02	34.02	33.23	33.54	2029623
2020-01-10	33.56	33.62	32.63	32.69	1641314
2020-01-13	32.83	33.70	32.78	33.25	1449244
2020-01-14	33.19	33.74	33.14	33.61	1229625
2020-01-15	33.47	33.71	32.84	33.03	1508114
2020-01-16	33.36	33.40	32.71	32.96	1153246
2020-01-17	33.23	33.60	32.65	33.21	1901128
2020-01-21	33.45	33.45	31.78	31.92	2261782
2020-01-22	32.19	32.44	31.77	32.07	2088836
2020-01-23	32.85	33.00	30.47	31.63	4800126
2020-01-24	31.34	31.34	30.32	30.75	2819708
2020-01-27	30.05	30.59	29.68	30.34	2772158
2020-01-28	30.78	30.99	30.20	30.70	2434457
2020-01-29	30.69	31.01	30.21	30.27	2335632
2020-01-30	30.25	30.45	29.64	30.45	1823121
2020-01-31	30.19	30.32	29.77	29.88	2680352
2020-02-03	30.18	30.41	29.97	30.01	1354854
2020-02-04	30.73	30.85	29.80	29.94	2222510
2020-02-05	30.36	30.46	29.71	30.12	2153015
2020-02-06	30.44	30.58	29.37	29.45	2767693
2020-02-07	29.14	29.35	28.91	29.02	2523138
2020-02-10	28.83	29.39	28.75	29.11	1358877
2020-02-11	29.33	30.03	29.30	29.68	1320023
2020-02-12	29.97	30.12	29.29	29.40	2014332
2020-02-13	29.21	29.56	29.02	29.11	1068135
2020-02-14	29.24	29.46	28.27	28.44	1921869
2020-02-18	28.30	28.91	28.17	28.72	2323361
2020-02-19	28.87	29.41	28.79	29.13	2585349
2020-02-20	29.19	29.43	28.90	29.35	1610836
2020-02-21	29.02	29.79	28.79	29.69	2080449
2020-02-24	28.25	29.67	28.21	29.32	3556572
2020-02-25	29.40	29.53	28.00	28.05	2543651
2020-02-26	28.22	28.60	27.84	27.86	1517161
2020-02-27	27.35	27.96	26.40	26.89	2435945
2020-02-28	25.92	26.82	25.67	26.63	4171949
2020-03-02	26.61	27.30	25.78	27.29	4749583
2020-03-03	27.32	27.99	26.39	26.66	2462458
2020-03-04	27.35	27.41	26.56	27.35	2428468
2020-03-05	26.53	26.68	25.35	25.65	2618632
2020-03-06	24.82	25.83	24.70	24.95	3440575
2020-03-09	23.24	23.52	20.30	21.19	3395409
2020-03-10	22.23	22.70	20.71	22.59	4710289
2020-03-11	21.93	21.99	20.72	21.15	3484435
2020-03-12	19.60	20.52	18.68	18.74	4486927
2020-03-13	20.13	21.88	20.02	21.85	3953445
2020-03-16	19.09	20.60	17.66	17.88	3109386
2020-03-17	18.12	18.44	17.26	17.48	3872487
2020-03-18	16.22	16.56	14.98	15.50	3615586
2020-03-19	15.18	19.25	15.01	18.51	4946859
2020-03-20	18.69	20.22	18.45	18.81	4331414
2020-03-23	18.85	19.19	17.26	17.89	3626371
2020-03-24	19.42	21.39	19.23	20.87	5303300
2020-03-25	21.12	21.37	19.10	19.67	4224062
2020-03-26	20.02	21.19	18.95	20.60	3596604
2020-03-27	19.55	20.95	19.42	20.29	2740829
2020-03-30	19.99	21.96	19.25	21.83	2876761
2020-03-31	21.91	23.03	21.46	22.54	3515883
2020-04-01	21.61	22.50	21.41	21.94	5077186
2020-04-02	21.87	22.45	20.52	21.29	2417633
2020-04-03	21.23	21.99	20.70	20.98	2075061
2020-04-06	22.27	23.00	21.96	22.60	2181587
2020-04-07	23.87	24.39	22.69	22.79	2720985
2020-04-08	23.35	23.83	22.84	23.50	1285441
2020-04-09	24.20	24.66	23.56	23.96	1666881
2020-04-13	23.97	24.17	23.03	23.67	1739426
2020-04-14	24.27	24.53	23.07	23.22	1352875
2020-04-15	22.06	22.08	21.21	21.85	1624469
2020-04-16	22.02	22.44	21.57	22.26	2218717
2020-04-17	23.10	23.59	22.58	23.47	1784251
2020-04-20	22.56	23.17	22.09	22.57	2179036
2020-04-21	21.56	22.80	20.58	22.22	4935738
2020-04-22	23.12	23.25	22.21	22.84	2573451
2020-04-23	23.15	24.34	22.91	24.07	2379104
2020-04-24	24.33	24.75	23.49	23.54	2002916
2020-04-27	23.70	25.21	23.65	24.93	1662959
2020-04-28	25.57	25.86	24.20	24.72	1744080
2020-04-29	25.56	26.12	25.33	25.89	2510045
2020-04-30	25.16	25.31	24.17	24.27	2197044
2020-05-01	23.82	25.00	23.70	24.41	2194117
2020-05-04	23.94	24.76	23.90	24.32	2255122
2020-05-05	24.73	25.24	24.12	24.15	1365459
2020-05-06	23.61	24.36	23.51	23.88	2082991
2020-05-07	24.33	24.79	23.99	24.13	1660895
2020-05-08	24.68	25.47	24.57	25.37	1326722
2020-05-11	24.53	24.73	24.21	24.30	1667005
2020-05-12	24.36	24.66	23.23	23.24	1714388
2020-05-13	22.75	23.14	21.60	22.15	2149990
2020-05-14	21.50	22.28	20.97	22.25	1933803
2020-05-15	22.16	22.66	21.81	22.52	1584255
2020-05-18	23.66	24.70	23.59	24.36	2293403
2020-05-19	24.35	25.04	24.02	24.19	1490897
2020-05-20	24.33	25.25	24.33	24.62	2024061
2020-05-21	24.60	25.11	24.57	24.76	1811865
2020-05-22	24.95	24.95	23.89	24.43	1646204
2020-05-26	25.50	26.10	25.38	25.77	2225449
2020-05-27	26.39	27.59	26.35	27.37	2318171
2020-05-28	27.41	27.73	26.79	26.96	2501232
2020-05-29	26.61	26.80	25.68	26.56	4928544
2020-06-01	26.60	27.14	26.34	26.86	1336824
2020-06-02	27.26	27.53	27.07	27.20	1256239
2020-06-03	27.73	28.23	27.49	27.89	3567690
2020-06-04	27.59	28.17	27.33	28.16	2683304
2020-06-05	29.50	29.98	28.91	29.14	2078182
2020-06-08	29.32	29.80	29.20	29.58	1777529
2020-06-09	28.89	29.54	28.54	29.36	2218918
2020-06-10	29.47	29.62	28.41	28.82	2175218
2020-06-11	27.13	28.00	25.49	25.59	1988615
2020-06-12	26.75	27.07	25.76	26.42	1821949
2020-06-15	25.44	27.18	25.32	26.73	1549010
2020-06-16	28.11	28.76	27.58	28.13	1850965
2020-06-17	27.88	28.09	27.29	27.38	1288850
2020-06-18	27.27	27.52	26.67	26.77	1901518
2020-06-19	27.39	27.68	26.48	27.17	4270786
2020-06-22	27.17	27.54	26.93	27.22	1992600
2020-06-23	27.91	27.95	27.23	27.24	1891656
2020-06-24	26.95	26.95	25.80	25.87	1826560
2020-06-25	25.68	26.71	25.35	26.70	2201731
2020-06-26	26.37	26.46	25.35	25.42	3092533
2020-06-29	25.53	26.02	25.48	25.74	1687183
2020-06-30	25.70	26.36	25.54	26.09	1579601
2020-07-01	26.17	26.22	25.20	25.52	1389947
2020-07-02	26.06	26.64	25.80	25.97	1204692
2020-07-06	26.69	26.74	25.44	25.95	1902779
2020-07-07	25.60	25.93	25.42	25.59	1583458
2020-07-08	25.64	25.69	24.66	24.90	1774137
2020-07-09	24.84	24.99	24.00	24.51	1345663
2020-07-10	24.60	25.82	24.49	25.80	1996799
2020-07-13	26.16	26.34	25.46	25.56	1620595
2020-07-14	25.56	26.56	25.30	26.47	2432414
2020-07-15	26.92	27.25	26.19	27.01	1749501
2020-07-16	26.82	27.29	26.59	27.03	2143542
2020-07-17	27.12	27.42	26.70	26.81	1012934
2020-07-20	26.45	26.74	26.12	26.48	1979058
2020-07-21	26.71	27.32	26.37	27.06	2489550
2020-07-22	26.97	27.92	26.83	27.72	2331201
2020-07-23	27.86	28.35	27.34	27.56	2258960
2020-07-24	27.63	27.96	27.29	27.83	1465293
2020-07-27	27.77	28.40	27.38	28.37	1633550
2020-07-28	28.28	28.28	27.30	27.33	1004320
2020-07-29	27.59	28.07	27.37	27.99	1031444
2020-07-30	27.47	27.75	27.08	27.57	1335710
2020-07-31	27.39	27.43	26.81	27.41	1366328
2020-08-03	27.55	28.28	27.41	28.14	1332299
2020-08-04	28.16	28.22	27.76	27.91	1453997
2020-08-05	28.30	28.82	28.06	28.16	1162240
2020-08-06	28.09	28.23	27.90	27.99	679632
2020-08-07	27.64	28.52	27.42	28.49	1319116
2020-08-10	28.83	30.22	28.66	30.19	1929619
2020-08-11	31.04	31.09	30.22	30.31	2120480
2020-08-12	30.78	30.89	30.32	30.68	1482439
2020-08-13	30.29	30.73	30.13	30.56	1345843
2020-08-14	30.39	31.11	30.33	30.95	1423238
2020-08-17	31.00	31.47	30.84	30.88	1295210
2020-08-18	31.34	31.36	30.26	30.39	1385250
2020-08-19	30.47	30.77	30.08	30.17	1095537
2020-08-20	29.78	30.33	29.54	30.18	1399671
2020-08-21	29.83	30.00	29.42	29.59	1057103
2020-08-24	29.88	30.32	29.79	30.30	937188
2020-08-25	30.14	30.26	29.51	29.84	946829
2020-08-26	29.90	30.11	29.44	29.73	922204
2020-08-27	29.95	30.24	29.49	29.79	1001761
2020-08-28	30.05	30.40	29.90	30.20	1344427
2020-08-31	30.28	30.52	29.48	29.52	1730299
2020-09-01	29.48	30.14	29.17	30.10	1797953
2020-09-02	30.11	30.87	29.88	30.77	2664078
2020-09-03	30.80	31.15	30.10	30.31	1330011
2020-09-04	30.83	31.04	30.24	30.66	1143602
2020-09-08	30.06	30.23	29.11	29.38	1862818
2020-09-09	29.65	29.77	28.69	29.34	2346855
2020-09-10	29.61	29.61	28.82	29.06	1458099
2020-09-11	29.21	29.85	29.01	29.33	1390720
2020-09-14	29.50	30.22	29.34	30.09	1520551
2020-09-15	30.30	30.65	30.08	30.37	1608410
2020-09-16	30.63	30.80	30.00	30.46	1988314
2020-09-17	30.10	31.54	29.86	31.26	1863953
2020-09-18	31.48	32.55	31.16	32.03	6479373
2020-09-21	31.17	31.33	28.76	29.35	1977242
2020-09-22	29.59	29.78	29.16	29.39	1609084
2020-09-23	29.32	30.12	28.97	29.00	1115410
2020-09-24	28.88	29.47	28.41	28.87	1557758
2020-09-25	28.51	29.01	28.39	28.86	1509982
2020-09-28	29.59	30.39	29.37	29.98	2347322
2020-09-29	29.24	29.70	28.53	28.66	1555617
2020-09-30	28.87	29.14	28.36	28.63	1865425
2020-10-01	28.68	29.31	28.68	29.09	1363562
2020-10-02	28.42	30.00	28.31	29.70	1774749
2020-10-05	30.00	31.17	29.70	30.99	1669135
2020-10-06	31.49	31.70	30.63	30.87	2023982
2020-10-07	31.42	32.15	31.30	31.94	1483472
2020-10-08	32.20	32.94	31.90	32.84	2339820
2020-10-09	33.14	33.27	32.05	32.58	2175177
2020-10-12	32.58	33.37	32.48	33.21	1999859
2020-10-13	32.99	33.13	32.61	32.71	1916663
2020-10-14	32.71	33.43	32.70	33.26	2428523
2020-10-15	32.66	33.40	32.27	33.39	1951966
2020-10-16	33.40	33.75	33.12	33.39	1433833
2020-10-19	33.69	34.36	33.08	33.12	1562410
2020-10-20	32.21	33.65	31.56	31.88	3864296
2020-10-21	32.24	32.27	31.17	31.19	3168010
2020-10-22	31.55	32.32	31.35	32.14	2453472
2020-10-23	32.49	32.68	32.05	32.58	1460381
2020-10-26	32.21	32.21	31.17	31.35	1259749
2020-10-27	31.42	31.68	31.16	31.40	1294883
2020-10-28	30.72	30.92	30.26	30.57	1747636
2020-10-29	30.44	31.99	30.28	31.62	2305886
2020-10-30	31.40	31.80	31.01	31.48	2052499
2020-11-02	32.15	32.15	31.49	31.89	1498015
2020-11-03	32.46	32.57	31.91	32.32	1720469
2020-11-04	32.18	32.18	30.60	30.76	2483033
2020-11-05	31.16	32.81	31.10	32.25	1527800
2020-11-06	32.83	32.93	31.99	32.04	1842292
2020-11-09	33.90	34.94	33.15	33.35	1956826
2020-11-10	33.76	34.61	33.36	33.91	2233378
2020-11-11	33.98	34.04	33.42	33.84	1429283
2020-11-12	33.42	33.71	32.63	33.11	1169019
2020-11-13	33.49	34.80	33.49	34.62	1934871
2020-11-16	35.26	37.34	35.26	36.91	3321735
2020-11-17	36.16	37.06	35.98	36.57	1825296
2020-11-18	36.79	37.02	35.62	35.63	1611785
2020-11-19	35.56	36.18	35.36	35.82	1186652
2020-11-20	35.61	35.99	35.18	35.25	1947959
2020-11-23	35.87	36.47	35.52	36.26	1545466
2020-11-24	36.73	38.64	36.61	38.63	2376873
2020-11-25	38.38	38.40	37.24	37.88	1654369
2020-11-27	37.81	38.04	37.26	37.65	579749
2020-11-30	37.58	37.58	36.15	36.21	3730093
2020-12-01	37.22	37.76	36.93	37.34	1688409
2020-12-02	37.27	37.55	36.93	37.16	1348830
2020-12-03	37.17	37.74	36.74	37.61	1478904
2020-12-04	37.95	39.09	37.60	38.84	1968619
2020-12-07	38.45	38.84	38.12	38.42	1318860
2020-12-08	38.01	39.09	38.01	38.40	1198991
2020-12-09	39.66	39.69	38.39	38.78	1343671
2020-12-10	38.45	40.22	38.32	39.61	4076721
2020-12-11	40.17	40.17	38.47	39.13	1975910
2020-12-14	40.00	40.00	37.91	37.94	1509324
2020-12-15	38.35	38.79	37.62	38.62	1324764
2020-12-16	38.98	38.99	37.76	38.32	1169891
2020-12-17	38.55	38.63	37.22	37.59	2800771
2020-12-18	37.60	37.78	36.01	36.12	4437142
2020-12-21	35.54	37.01	35.50	36.95	1613540
2020-12-22	37.01	37.17	35.96	36.34	1480937
2020-12-23	36.48	36.91	36.20	36.37	1218224
2020-12-24	36.64	36.80	35.90	36.38	534414
2020-12-28	36.57	36.83	35.93	35.98	972004
2020-12-29	36.12	36.95	36.01	36.37	1524504
2020-12-30	36.22	36.96	36.22	36.59	914218
2020-12-31	36.58	37.15	36.15	36.87	1002294
2021-01-04	37.66	38.11	36.49	36.62	1372543
2021-01-05	36.72	38.45	36.67	37.95	1202016
2021-01-06	38.99	41.45	38.86	40.63	3851777
2021-01-07	41.30	41.60	39.75	39.85	2211648
2021-01-08	40.14	40.19	38.73	39.49	2200903
2021-01-11	38.97	40.46	38.58	40.01	1449779
2021-01-12	40.24	42.10	39.72	41.78	2090448
2021-01-13	41.70	41.70	40.47	40.73	1869558
2021-01-14	41.18	41.59	40.27	40.38	1852451
2021-01-15	39.66	39.82	38.38	39.20	2376541
2021-01-19	39.74	40.22	39.33	39.73	2202142
2021-01-20	40.08	40.32	39.46	40.18	2114515
2021-01-21	40.21	40.49	38.72	38.74	1817883
2021-01-22	38.28	38.83	37.90	38.70	1765264
2021-01-25	39.25	39.25	37.93	38.44	2370555
2021-01-26	38.95	39.26	36.13	36.61	4228293
2021-01-27	35.91	35.95	34.55	35.28	2946132
2021-01-28	35.80	35.89	33.92	35.16	3024897
2021-01-29	36.00	36.00	33.77	34.27	3428623
2021-02-01	34.97	35.28	33.95	34.92	2017888
2021-02-02	35.18	35.45	34.70	35.33	1821277
2021-02-03	36.67	37.00	36.21	36.86	1856532
2021-02-04	36.86	37.45	36.44	37.17	1761071
2021-02-05	37.64	38.37	37.52	37.63	1733146
2021-02-08	38.26	39.15	38.13	38.40	1954955
2021-02-09	39.22	39.22	38.11	38.44	1717645
2021-02-10	38.76	38.90	37.69	38.40	1588702
2021-02-11	38.43	38.86	37.78	38.78	1466545
2021-02-12	38.56	39.42	38.40	39.33	1069458
2021-02-16	39.61	41.40	39.61	41.19	2514893
2021-02-17	41.35	41.52	40.56	40.71	1329271
2021-02-18	40.54	40.54	39.28	39.70	1169497
2021-02-19	40.07	41.06	40.01	40.84	1267055
2021-02-22	40.63	42.76	40.42	42.04	1360357
2021-02-23	41.81	42.87	41.23	42.83	1716545
2021-02-24	42.91	43.99	42.91	43.86	1499040
2021-02-25	44.57	44.57	42.07	42.07	1791866
2021-02-26	41.71	42.25	40.61	41.58	1896487
2021-03-01	42.99	44.09	42.51	44.01	1464631
2021-03-02	44.02	44.49	43.66	43.81	1649461
2021-03-03	43.92	45.24	43.36	44.70	1866627
2021-03-04	44.34	44.76	42.24	43.21	4165526
2021-03-05	44.22	46.04	42.77	45.72	2972693
2021-03-08	45.76	48.43	45.66	48.07	2657812
2021-03-09	47.87	48.00	46.45	47.39	2147684
2021-03-10	46.76	49.35	46.59	48.79	2381287
2021-03-11	49.79	49.82	47.82	48.71	2902916
2021-03-12	49.09	49.90	48.73	49.19	2258998
2021-03-15	49.50	49.57	47.47	48.55	1731914
2021-03-16	48.86	48.87	46.82	46.83	3685147
2021-03-17	46.57	48.17	46.50	47.97	2549411
2021-03-18	48.04	49.23	47.26	47.35	3032787
2021-03-19	47.17	47.74	45.57	47.19	7075187
2021-03-22	47.53	47.53	46.15	47.03	2207072
2021-03-23	46.14	46.71	44.44	44.80	3148763
2021-03-24	45.82	47.50	45.69	46.07	2375314
2021-03-25	45.81	47.90	45.25	47.53	2082155
2021-03-26	48.51	50.38	47.90	50.35	2458491
2021-03-29	50.71	52.00	49.59	49.72	3330059
2021-03-30	49.75	51.44	49.28	51.28	3260132
2021-03-31	51.57	52.23	50.47	50.76	3659805
2021-04-01	50.40	51.07	49.38	50.97	1950454
2021-04-05	51.92	52.59	51.14	51.82	1902913
2021-04-06	51.48	52.05	50.89	51.25	1907479
2021-04-07	51.71	52.02	50.94	51.08	1365581
2021-04-08	51.00	51.15	49.59	50.78	1353648
2021-04-09	51.33	52.08	50.83	51.19	1659223
2021-04-12	51.26	51.97	50.92	51.83	1413448
2021-04-13	51.53	51.79	49.92	50.42	1570661
2021-04-14	50.36	52.13	50.36	50.82	2086808
2021-04-15	51.36	51.55	50.13	50.89	1933990
2021-04-16	51.76	51.76	50.47	51.50	1783613
2021-04-19	51.91	52.72	50.45	51.19	2373971
2021-04-20	51.29	51.92	49.74	50.12	3471446
2021-04-21	49.75	51.41	49.53	51.18	2405338
2021-04-22	50.77	51.07	49.56	50.33	2050687
2021-04-23	51.00	52.15	50.46	51.89	1669092
2021-04-26	52.50	54.70	52.25	54.66	4767127
2021-04-27	54.74	55.18	54.10	55.02	2622046
2021-04-28	55.20	55.73	54.45	55.13	1584003
2021-04-29	55.58	55.93	54.36	55.28	1682188
2021-04-30	54.46	55.61	54.20	54.22	2551433
2021-05-03	55.18	57.08	54.54	56.70	2338576
2021-05-04	56.68	59.58	56.52	59.41	3425191
2021-05-05	59.55	60.73	58.52	59.96	2662363
2021-05-06	60.58	61.66	59.63	61.65	2518793
2021-05-07	61.84	63.72	60.88	63.36	2882318
2021-05-10	64.91	66.27	63.80	63.98	3576574
2021-05-11	62.65	65.32	62.26	64.34	3157826
2021-05-12	64.33	64.87	60.40	60.85	3339740
2021-05-13	60.88	64.37	60.63	63.67	3144776
2021-05-14	63.39	64.20	62.71	63.76	3472722
2021-05-17	63.38	64.77	63.36	64.54	2917225
2021-05-18	64.37	64.91	63.20	63.29	1884713
2021-05-19	61.25	62.34	59.92	62.21	2622293
2021-05-20	62.10	62.20	60.52	61.95	2605094
2021-05-21	62.32	63.03	61.31	61.54	2222670
2021-05-24	61.53	62.40	61.02	62.06	2207675
2021-05-25	62.28	62.45	60.06	60.18	2829299
2021-05-26	60.18	61.20	59.47	60.93	2453983
2021-05-27	62.51	62.93	61.68	61.96	3964669
2021-05-28	61.95	62.60	60.90	62.43	1962622
2021-06-01	65.50	65.67	63.17	64.50	2692877
2021-06-02	64.50	64.50	63.11	63.75	2042625
2021-06-03	63.02	64.69	62.29	64.22	2017599
2021-06-04	64.91	65.33	64.08	64.86	1278756
2021-06-07	64.74	65.11	62.88	64.19	2076711
2021-06-08	64.33	66.73	63.63	66.51	2784125
2021-06-09	66.23	66.88	64.47	64.51	3258192
2021-06-10	65.72	65.88	63.92	64.36	1772854
2021-06-11	65.16	65.79	64.19	65.01	1526613
2021-06-14	64.70	64.81	62.91	63.13	2109846
2021-06-15	62.84	63.36	61.37	63.18	2200212
2021-06-16	62.95	62.95	60.42	62.21	2772541
2021-06-17	62.54	62.80	57.85	59.13	3091288
2021-06-18	58.01	59.40	57.60	57.83	3604157
2021-06-21	58.94	60.43	58.47	60.04	2151265
2021-06-22	60.01	60.65	59.20	60.14	1434598
2021-06-23	61.19	61.57	59.48	59.69	1892684
2021-06-24	60.08	61.40	59.13	60.98	1975688
2021-06-25	61.04	61.12	60.04	60.24	2771884
2021-06-28	60.88	60.92	58.20	58.63	2200630
2021-06-29	58.73	59.87	58.35	58.75	1692327
2021-06-30	58.63	59.92	58.55	59.60	1647258
2021-07-01	60.43	61.37	59.60	60.91	1875674
2021-07-02	61.04	61.65	60.22	60.72	1441102
2021-07-06	61.04	61.08	57.65	58.22	2368887
2021-07-07	59.43	61.74	59.11	61.22	2857751
2021-07-08	59.29	60.71	58.34	59.96	1781249
2021-07-09	61.25	62.47	60.68	61.50	1873494
2021-07-12	60.90	63.18	60.41	62.85	1879971
2021-07-13	62.64	62.74	60.98	61.17	1104796
2021-07-14	62.15	62.58	60.74	61.20	1110007
2021-07-15	60.66	62.98	60.64	61.62	1577597
2021-07-16	61.79	62.03	59.75	59.88	1843933
2021-07-19	58.00	58.53	56.59	57.89	2733610
2021-07-20	56.22	59.66	54.90	59.11	3345393
2021-07-21	59.99	60.71	59.18	59.45	1753371
2021-07-22	59.37	59.58	58.01	59.15	2019491
2021-07-23	59.64	59.91	58.28	59.08	2006746
2021-07-26	59.34	61.19	59.01	61.06	2428705
2021-07-27	60.29	61.67	59.04	61.09	1859403
2021-07-28	61.59	61.74	59.33	61.26	1613744
2021-07-29	62.33	65.32	62.23	64.65	4044878
2021-07-30	64.20	65.73	63.81	64.45	1971168
2021-08-02	64.95	65.72	62.83	62.91	2029772
2021-08-03	63.14	64.86	62.32	64.65	1900859
2021-08-04	64.06	64.62	62.95	62.97	1447171
2021-08-05	62.90	63.69	61.43	61.62	2082486
2021-08-06	62.54	63.42	61.70	62.84	1441922
2021-08-09	62.46	64.43	62.02	64.40	1635861
2021-08-10	64.69	68.63	64.59	68.29	3360932
2021-08-11	69.67	71.58	68.19	71.52	3334476
2021-08-12	71.05	73.22	69.94	72.94	2707066
2021-08-13	72.85	74.37	72.33	73.12	2018806
2021-08-16	71.16	71.98	69.35	71.67	1821763
2021-08-17	71.10	71.31	67.42	68.87	2227284
2021-08-18	68.17	70.77	67.90	69.24	1570186
2021-08-19	66.96	67.49	65.29	67.16	2341325
2021-08-20	67.51	68.30	66.09	66.98	1257928
2021-08-23	68.05	69.71	67.67	68.96	1606738
2021-08-24	70.50	71.65	70.02	71.19	1372252
2021-08-25	70.94	72.10	70.28	70.50	1143274
2021-08-26	70.42	70.97	69.02	69.13	1626778
2021-08-27	69.77	71.48	69.68	70.91	1642332
2021-08-30	71.25	71.52	70.21	70.24	1306947
2021-08-31	70.22	70.29	66.93	67.49	3256736
2021-09-01	67.27	67.66	65.02	67.04	2192144
2021-09-02	67.36	67.88	66.72	67.42	1808839
2021-09-03	67.68	67.89	66.48	66.77	1237118
2021-09-07	66.51	67.11	65.86	66.47	1764002
2021-09-08	66.13	66.38	64.66	65.86	1304973
2021-09-09	65.72	66.74	64.98	65.95	1708931
2021-09-10	66.49	68.18	65.66	65.80	1662295
2021-09-13	66.88	66.88	62.52	63.87	2346725
2021-09-14	64.22	64.22	61.90	61.97	1657800
2021-09-15	64.10	65.13	63.36	65.04	2571785
2021-09-16	63.89	65.11	63.16	63.71	2109864
2021-09-17	63.00	63.12	61.48	61.95	5457044
2021-09-20	58.21	59.19	56.88	58.12	4300876
2021-09-21	58.63	58.84	55.87	57.75	3216932
2021-09-22	59.18	60.38	58.14	58.19	2376262
2021-09-23	58.86	60.45	58.50	59.17	2412311
2021-09-24	59.00	60.71	58.87	59.84	1817677
2021-09-27	60.09	61.87	60.09	61.79	1869675
2021-09-28	61.27	62.43	60.02	61.84	1800792
2021-09-29	62.26	62.81	59.50	59.55	1750162
2021-09-30	60.08	60.73	58.33	58.48	1819223
2021-10-01	58.35	58.71	56.53	58.29	1601558
2021-10-04	58.32	59.75	58.23	58.51	1911885
2021-10-05	58.34	59.89	57.80	59.35	1847556
2021-10-06	58.38	58.96	57.02	57.54	1750984
2021-10-07	58.78	60.52	58.50	59.44	1564381
2021-10-08	59.61	60.22	58.93	59.09	1619711
2021-10-11	60.79	62.26	60.65	60.72	1800722
2021-10-12	60.76	61.74	60.41	61.64	1765920
2021-10-13	61.58	62.12	60.15	61.03	1279837
2021-10-14	62.22	62.76	61.50	61.67	1577917
2021-10-15	62.95	63.31	61.82	61.88	1884135
2021-10-18	59.43	62.60	59.31	62.42	2941598
2021-10-19	62.37	64.55	60.73	63.50	4485985
2021-10-20	63.40	66.22	63.22	65.06	2547799
2021-10-21	63.77	63.99	61.55	63.07	2378081
2021-10-22	63.99	64.45	62.54	63.50	1397231
2021-10-25	64.38	67.72	63.88	67.09	2539847
2021-10-26	67.29	68.91	66.13	67.28	1915235
2021-10-27	66.37	67.75	64.51	64.56	1855283
2021-10-28	65.11	66.27	64.90	65.49	1361615
2021-10-29	66.07	67.66	65.74	66.08	1914981
2021-11-01	66.96	66.99	63.71	64.21	2360836
2021-11-02	63.80	63.80	62.23	62.74	1936062
2021-11-03	63.03	64.03	62.50	63.60	1410698
2021-11-04	64.01	65.75	63.91	64.28	1301436
2021-11-05	64.81	66.06	64.42	65.04	1618061
2021-11-08	67.50	68.47	66.25	66.86	1657564
2021-11-09	66.26	67.20	64.86	65.73	1552904
2021-11-10	65.33	66.21	64.17	64.69	1265754
2021-11-11	65.78	67.77	65.35	66.25	1577781
2021-11-12	65.73	66.97	65.73	66.16	1010376
2021-11-15	66.01	66.05	64.31	65.48	1649882
2021-11-16	65.48	65.92	63.65	65.36	1612522
2021-11-17	64.32	65.20	62.95	62.96	2014380
2021-11-18	62.60	63.96	62.51	63.61	1189526
2021-11-19	63.00	64.13	62.61	63.11	1441128
2021-11-22	64.07	69.02	63.96	67.03	2453557
2021-11-23	67.69	68.64	66.30	67.49	1717214
2021-11-24	67.04	67.65	65.09	65.15	1374423
2021-11-26	62.50	64.57	60.89	63.51	1577977
2021-11-29	63.56	64.36	61.12	61.40	1774156
2021-11-30	61.00	61.47	59.40	59.80	3431054
2021-12-01	61.60	62.48	59.06	59.09	1990518
2021-12-02	59.89	60.93	58.92	59.60	1736744
2021-12-03	59.95	61.46	58.89	59.37	1721137
2021-12-06	59.80	61.10	59.56	60.00	1671012
2021-12-07	61.42	63.40	60.98	62.19	2075918
2021-12-08	62.44	62.67	60.83	61.25	1392805
2021-12-09	60.39	61.22	59.60	61.06	1466330
2021-12-10	61.63	61.84	59.27	60.07	1686606
2021-12-13	60.37	60.61	58.39	59.80	1792487
2021-12-14	59.93	62.58	59.71	61.38	2515612
2021-12-15	60.34	60.34	56.92	58.82	2498241
2021-12-16	59.60	63.11	59.53	62.40	2467279
2021-12-17	61.76	63.84	60.61	62.34	5060796
2021-12-20	60.87	61.33	58.91	59.32	1993559
2021-12-21	60.34	61.38	59.85	61.08	1213428
2021-12-22	61.14	62.08	60.70	61.45	1037838
2021-12-23	61.91	61.91	60.75	61.65	1034096
2021-12-27	61.88	62.78	61.10	62.74	680428
2021-12-28	61.88	62.91	61.48	62.30	815407
2021-12-29	62.30	62.83	61.58	62.37	1183734
2021-12-30	62.31	62.95	61.80	61.88	651095
2021-12-31	62.13	62.25	61.48	62.07	645046
2022-01-03	62.33	63.21	61.32	61.66	1580676
2022-01-04	62.30	63.81	62.01	63.52	1721378
2022-01-05	64.18	68.17	63.84	65.96	2296844
2022-01-06	66.89	66.92	63.67	64.05	1572976
2022-01-07	64.40	64.91	61.45	62.31	1944025
2022-01-10	62.84	63.28	59.71	60.59	2027895
2022-01-11	59.09	60.99	58.18	60.97	1995224
2022-01-12	62.21	63.84	62.00	63.60	1713908
2022-01-13	63.32	64.20	62.35	62.82	1364053
2022-01-14	62.42	63.05	61.48	62.21	1285000
2022-01-18	61.62	61.69	59.70	59.90	1481459
2022-01-19	61.50	62.34	58.52	58.96	1986168
2022-01-20	59.53	61.66	56.92	56.96	3288585
2022-01-21	56.33	56.33	52.33	52.45	4178324
2022-01-24	50.92	55.06	50.54	54.70	5800213
2022-01-25	51.48	55.43	51.44	54.12	5980110
2022-01-26	55.24	55.63	52.26	53.12	3589288
2022-01-27	54.31	56.50	54.00	54.34	3554280
2022-01-28	54.44	54.93	52.82	54.92	2155554
2022-01-31	54.50	56.56	54.45	55.52	2874427
2022-02-01	56.63	57.88	56.45	57.61	2213990
2022-02-02	57.48	59.85	56.50	59.17	2097815
2022-02-03	58.47	60.50	57.83	58.87	1932969
2022-02-04	58.40	59.81	58.24	58.94	1342922
2022-02-07	59.62	59.86	56.86	58.33	1596543
2022-02-08	58.99	61.14	58.55	60.60	2545006
2022-02-09	60.76	62.78	60.12	62.55	1790494
2022-02-10	61.70	62.91	60.95	61.34	1904777
2022-02-11	60.80	62.14	59.95	60.71	2474407
2022-02-14	60.81	61.93	60.25	61.61	2237568
2022-02-15	61.64	64.13	60.35	63.78	2147367
2022-02-16	63.78	65.70	63.31	64.29	1752408
2022-02-17	63.81	64.55	62.95	63.24	1328014
2022-02-18	63.62	64.81	63.35	63.95	1951138
2022-02-22	64.23	65.44	62.86	63.04	2124753
2022-02-23	63.23	64.27	61.99	62.16	1627122
2022-02-24	60.18	63.46	59.04	63.26	2504551
2022-02-25	63.63	69.13	63.44	69.01	2896477
2022-02-28	67.71	71.94	67.57	70.58	4829917
2022-03-01	72.00	75.41	70.22	72.17	3488845
2022-03-02	73.41	75.75	72.02	75.23	2633825
2022-03-03	75.73	77.41	74.64	77.09	3043741
2022-03-04	75.72	77.57	75.13	77.38	2338438
2022-03-07	77.14	77.46	71.78	72.38	3616935
2022-03-08	71.64	72.41	68.81	69.97	2732335
2022-03-09	70.26	73.29	70.05	71.95	2111775
2022-03-10	71.91	73.85	71.14	72.39	2306648
2022-03-11	72.38	74.40	71.60	72.12	2302549
2022-03-14	71.90	72.28	69.44	71.49	2421706
2022-03-15	70.86	73.22	69.53	73.11	2046596
2022-03-16	74.24	76.06	72.20	75.01	2765844
2022-03-17	76.20	81.23	75.14	81.06	3773280
2022-03-18	79.68	84.37	79.02	84.21	7039919
2022-03-21	85.55	87.31	83.09	85.18	2830957
2022-03-22	86.01	86.97	83.13	84.20	2058511
2022-03-23	84.07	86.12	83.40	85.46	2040883
2022-03-24	85.97	88.68	85.97	88.66	2064645
2022-03-25	87.97	89.69	86.71	89.49	1761599
2022-03-28	88.39	88.68	85.69	87.17	1680597
2022-03-29	84.62	85.14	81.27	84.16	2818433
2022-03-30	85.52	86.31	83.03	83.64	1817201
2022-03-31	84.24	86.21	83.21	83.43	2172929
2022-04-01	84.99	86.29	83.69	84.99	2030642
2022-04-04	84.53	85.19	82.84	83.60	1630704
2022-04-05	83.63	85.09	82.06	82.54	1589321
2022-04-06	82.54	83.52	79.69	82.17	2276827
2022-04-07	81.52	84.13	80.88	83.64	1348183
2022-04-08	84.17	84.69	82.81	83.20	1452452
2022-04-11	83.24	84.96	82.45	83.65	1471818
2022-04-12	85.01	87.53	84.10	84.64	1976524
2022-04-13	85.44	87.41	84.19	87.34	1232476
2022-04-14	87.36	89.12	87.34	88.32	1657503
2022-04-18	88.35	91.79	88.33	90.51	1686292
2022-04-19	90.82	92.15	89.17	91.98	2125030
2022-04-20	91.76	93.16	90.44	91.49	1859527
2022-04-21	93.36	100.37	92.37	93.24	4200076
2022-04-22	93.39	95.88	89.03	89.61	2645530
2022-04-25	87.00	90.14	84.73	89.33	2766610
2022-04-26	88.89	89.87	87.39	87.54	2182698
2022-04-27	90.11	90.40	87.36	88.12	2442900
2022-04-28	88.66	89.95	86.49	89.65	2573016
2022-04-29	89.93	91.85	85.39	85.75	2543968
2022-05-02	85.26	85.59	80.63	83.63	3195063
2022-05-03	83.54	86.68	82.11	86.36	2520457
2022-05-04	86.41	89.53	83.85	89.51	2301235
2022-05-05	88.87	89.73	80.50	81.41	2777604
2022-05-06	81.01	81.26	77.54	79.66	2459151
2022-05-09	77.60	78.98	76.08	77.22	3184042
2022-05-10	78.40	78.93	75.85	77.05	2437320
2022-05-11	77.53	79.08	75.10	75.37	2028902
2022-05-12	73.91	76.77	73.32	74.74	2197547
2022-05-13	75.70	77.93	73.88	74.13	2355751
2022-05-16	75.22	76.42	73.45	75.11	2013570
2022-05-17	77.39	78.62	76.10	78.45	2128123
2022-05-18	77.29	78.45	75.44	75.89	2221445
2022-05-19	75.62	77.35	74.69	75.75	2066315
2022-05-20	77.08	77.91	74.18	75.91	2356942
2022-05-23	77.71	78.94	76.04	78.13	1517265
2022-05-24	76.56	78.56	76.05	78.10	1657843
2022-05-25	76.88	81.04	76.08	80.64	2063506
2022-05-26	80.65	84.89	80.65	84.39	1495407
2022-05-27	84.86	87.96	84.81	87.79	1675648
2022-05-31	85.62	87.22	83.80	85.38	5473547
2022-06-01	85.18	85.81	81.55	83.97	2425227
2022-06-02	85.26	86.94	83.82	84.98	1418994
2022-06-03	83.95	84.54	82.77	82.94	1382742
2022-06-06	83.89	83.91	81.94	82.36	1355582
2022-06-07	82.01	85.95	81.93	85.82	1601691
2022-06-08	84.08	85.52	80.55	81.35	1816718
2022-06-09	80.83	80.94	76.69	76.79	2173595
2022-06-10	75.00	76.48	74.05	74.13	1657764
2022-06-13	71.56	72.06	69.37	70.58	2300047
2022-06-14	70.51	71.98	69.61	71.02	1939580
2022-06-15	72.43	74.75	70.77	72.05	2770099
2022-06-16	70.32	72.06	69.22	69.87	3019667
2022-06-17	71.20	72.70	69.44	71.86	7480100
2022-06-21	74.02	75.19	70.57	70.73	2630779
2022-06-22	68.07	68.86	66.93	67.40	2195396
2022-06-23	67.81	68.04	64.38	65.98	1844001
2022-06-24	67.09	69.11	66.50	68.89	2643387
2022-06-27	70.00	70.62	68.34	69.29	1309944
2022-06-28	69.67	70.44	67.04	67.36	1639757
2022-06-29	67.30	68.00	65.44	66.83	1288739
2022-06-30	65.50	67.25	64.44	66.15	1633593
2022-07-01	65.29	67.20	64.16	66.23	1591430
2022-07-05	63.93	64.53	62.78	64.50	1755980
2022-07-06	63.88	64.83	62.44	64.41	1557440
2022-07-07	67.09	67.53	65.54	66.58	1983391
2022-07-08	67.31	67.31	65.26	66.16	1148504
2022-07-11	65.44	67.30	65.11	65.89	1197285
2022-07-12	65.48	67.67	65.35	65.70	1499931
2022-07-13	65.57	67.45	64.78	67.26	1405377
2022-07-14	64.90	66.08	63.82	65.93	1316589
2022-07-15	66.46	67.08	65.23	67.06	1032234
2022-07-18	68.15	69.33	67.35	67.71	1136265
2022-07-19	65.57	66.89	64.23	66.62	2908849
2022-07-20	67.22	68.12	66.07	68.10	2683507
2022-07-21	68.94	70.78	68.25	70.73	3149945
2022-07-22	71.14	71.94	65.89	66.60	2375934
2022-07-25	67.99	70.17	67.41	70.00	1962468
2022-07-26	70.01	70.84	69.09	70.48	1703254
2022-07-27	70.88	73.38	69.48	72.83	2010033
2022-07-28	73.24	74.80	72.08	74.17	1940575
2022-07-29	74.88	78.07	74.51	77.88	1746070
2022-08-01	77.03	78.29	75.67	77.38	1252851
2022-08-02	76.67	78.13	74.59	76.55	1996488
2022-08-03	76.37	77.28	75.30	76.36	1435777
2022-08-04	76.71	78.60	75.23	77.48	1627082
2022-08-05	76.32	79.82	75.86	78.78	1025548
2022-08-08	79.30	80.77	78.41	78.75	1271181
2022-08-09	78.81	81.28	78.39	81.14	1653508
2022-08-10	82.22	83.25	81.25	83.01	1329393
2022-08-11	83.74	85.94	83.37	83.49	1363271
2022-08-12	83.39	85.06	82.77	84.61	1100131
2022-08-15	83.46	83.92	81.43	83.55	1373419
2022-08-16	84.35	85.39	83.90	84.65	1178902
2022-08-17	82.74	83.81	82.07	83.04	1221473
2022-08-18	84.13	85.05	84.09	84.43	1031805
2022-08-19	83.26	83.26	81.05	81.80	1471022
2022-08-22	80.40	81.36	79.89	80.25	1208511
2022-08-23	81.11	82.83	80.74	81.03	1157733
2022-08-24	80.22	82.00	79.11	81.39	1133280
2022-08-25	82.16	86.93	82.16	86.76	3186072
2022-08-26	87.03	88.62	85.54	86.87	2524774
2022-08-29	85.92	87.59	84.71	86.24	1510842
2022-08-30	85.85	85.85	80.60	81.42	2221040
2022-08-31	81.03	81.68	79.48	80.72	2358932
2022-09-01	78.81	78.81	75.14	77.34	2262876
2022-09-02	78.98	80.15	77.79	77.94	1568971
2022-09-06	78.20	80.03	77.77	79.36	1427684
2022-09-07	78.80	80.04	77.60	79.70	1113074
2022-09-08	79.64	83.12	79.20	82.99	1456766
2022-09-09	84.43	86.95	84.16	86.52	1665521
2022-09-12	86.60	87.29	83.22	83.49	1668764
2022-09-13	81.40	83.28	80.79	81.91	2174998
2022-09-14	79.48	79.64	73.40	74.55	3194052
2022-09-15	77.81	77.86	75.07	76.23	2786286
2022-09-16	75.33	75.87	74.23	75.02	4150797
2022-09-19	74.35	77.43	73.73	77.19	1466663
2022-09-20	75.34	76.09	74.79	75.85	1511752
2022-09-21	76.93	77.57	74.20	74.20	1226223
2022-09-22	75.17	75.91	72.30	72.56	1259149
2022-09-23	70.33	70.96	69.12	70.19	1908587
2022-09-26	69.80	71.60	69.45	69.68	1534024
2022-09-27	71.18	72.10	69.94	70.76	1654130
2022-09-28	70.17	72.99	69.83	72.64	1467137
2022-09-29	72.66	72.66	69.84	70.71	1592811
2022-09-30	70.76	72.53	70.05	70.95	1377083
2022-10-03	72.06	75.95	72.06	75.39	1337268
2022-10-04	76.10	78.12	75.93	78.02	1428911
2022-10-05	77.12	78.43	76.55	77.83	1248032
2022-10-06	78.32	79.57	76.87	77.14	2077381
2022-10-07	77.04	77.50	75.39	75.89	1143887
2022-10-10	77.15	78.24	76.60	77.72	1082929
2022-10-11	76.59	80.64	76.35	79.11	1874182
2022-10-12	79.12	79.97	78.03	78.87	1182849
2022-10-13	76.68	81.82	75.77	81.02	1787190
2022-10-14	80.89	81.09	77.54	78.06	1218542
2022-10-17	79.03	81.33	78.97	80.02	1404742
2022-10-18	81.48	82.98	80.66	81.74	1176815
2022-10-19	81.73	82.86	80.16	80.68	1616575
2022-10-20	80.67	87.19	80.00	85.65	2643933
2022-10-21	86.17	93.29	86.08	92.92	3819552
2022-10-24	92.74	96.48	92.55	96.26	3289975
2022-10-25	94.88	97.88	94.32	97.71	2244314
2022-10-26	97.97	100.39	96.42	98.04	2137260
2022-10-27	98.03	98.74	96.10	97.47	2182804
2022-10-28	95.99	97.22	94.07	94.43	2383516
2022-10-31	93.67	95.29	92.87	94.05	1677948
2022-11-01	96.37	97.02	92.87	96.71	1599546
2022-11-02	95.84	96.04	92.19	92.36	1609823
2022-11-03	91.88	93.32	91.14	91.55	1064612
2022-11-04	95.58	96.34	92.86	95.40	1396314
2022-11-07	95.93	97.38	94.91	95.96	1031597
2022-11-08	96.24	98.25	95.54	96.77	1321978
2022-11-09	95.46	96.57	91.57	92.05	1392817
2022-11-10	95.00	96.50	93.40	96.34	1577202
2022-11-11	100.00	101.91	96.28	96.74	1940886
2022-11-14	96.27	102.97	95.38	100.40	1591296
2022-11-15	100.84	103.00	99.65	100.48	1843509
2022-11-16	98.67	100.21	97.80	99.30	1032801
2022-11-17	96.71	101.17	96.14	101.01	1285768
2022-11-18	100.92	101.20	98.38	100.64	1051840
2022-11-21	100.34	104.00	99.77	103.02	1868834
2022-11-22	103.95	106.78	103.29	106.44	1789338
2022-11-23	105.22	105.99	103.48	103.95	1360078
2022-11-25	103.86	105.37	103.36	103.98	503156
2022-11-28	102.58	104.78	101.77	102.88	1366422
2022-11-29	104.61	105.20	102.05	102.64	1106948
2022-11-30	103.62	104.03	100.65	103.93	2930146
2022-12-01	103.90	105.46	102.66	105.13	1577223
2022-12-02	104.29	109.63	103.77	109.55	2283549
2022-12-05	107.77	109.44	105.68	106.74	2425783
2022-12-06	104.20	108.94	104.20	108.27	2060857
2022-12-07	107.32	110.35	106.89	107.60	1943321
2022-12-08	109.52	110.74	108.70	110.04	2121025
2022-12-09	109.72	111.19	108.26	108.41	1333744
2022-12-12	107.85	109.94	106.43	109.76	1548605
2022-12-13	112.49	113.12	109.75	110.38	1809271
2022-12-14	110.04	110.13	107.26	108.66	1639529
2022-12-15	106.41	106.44	100.46	101.92	2638992
2022-12-16	100.32	103.62	97.35	101.02	5312326
2022-12-19	102.40	104.37	100.28	101.54	1982762
2022-12-20	101.65	105.37	101.65	103.20	2462809
2022-12-21	104.09	107.91	102.91	104.82	38999824
2022-12-22	104.65	104.76	99.13	102.85	2710431
2022-12-23	103.60	104.10	101.26	102.59	1423505
2022-12-27	103.10	104.14	102.32	102.90	1144730
2022-12-28	103.01	103.21	99.80	99.89	1137684
2022-12-29	100.00	100.40	97.95	98.41	1438340
2022-12-30	98.10	98.33	96.71	97.70	1390361
2023-01-03	97.80	98.19	95.00	95.17	2063759
2023-01-04	94.94	99.34	94.87	98.71	2393316
2023-01-05	98.33	100.29	96.02	98.79	2111653
2023-01-06	100.16	104.62	99.70	102.69	1566815
2023-01-09	103.22	104.37	101.32	101.38	1432546
2023-01-10	101.50	107.13	101.50	106.86	1522958
2023-01-11	106.91	110.23	106.91	110.00	1657383
2023-01-12	110.45	111.20	108.66	110.37	963108
2023-01-13	109.79	112.40	109.37	111.52	1287307
2023-01-17	111.35	113.71	109.23	110.19	1557746
2023-01-18	110.75	113.46	108.11	108.22	1545567
2023-01-19	107.90	108.85	105.95	107.33	1430903
2023-01-20	107.31	108.20	106.01	108.02	1289670
2023-01-23	107.87	110.20	106.91	107.69	1184385
2023-01-24	107.29	108.43	105.02	108.03	1441365
2023-01-25	107.07	111.21	107.07	110.41	1954738
2023-01-26	113.12	121.76	111.86	121.44	3731997
2023-01-27	120.15	123.69	117.57	118.93	2658149
2023-01-30	117.82	121.22	117.64	119.09	1830281
2023-01-31	118.17	120.68	116.97	120.64	2011793
2023-02-01	120.64	126.05	119.56	125.32	1733476
2023-02-02	125.31	125.92	122.56	125.85	1704221
2023-02-03	126.06	132.50	125.86	128.18	2223940
2023-02-06	127.63	128.17	122.47	123.51	1741879
2023-02-07	123.60	125.16	121.26	123.20	1455686
2023-02-08	122.37	125.51	121.89	124.03	1304454
2023-02-09	124.65	125.72	120.68	121.35	1406240
2023-02-10	120.58	123.03	119.73	122.32	1206676
2023-02-13	122.18	124.53	121.07	123.75	1270383
2023-02-14	123.15	127.19	122.73	126.50	1264645
2023-02-15	125.12	125.75	121.57	125.68	1403036
2023-02-16	125.50	128.42	125.04	126.18	1040809
2023-02-17	125.59	126.10	123.87	124.97	1296664
2023-02-21	124.11	126.78	121.21	121.78	1303361
2023-02-22	121.74	122.55	120.08	120.44	1418445
2023-02-23	121.16	121.84	116.99	119.01	1374299
2023-02-24	116.98	118.52	115.34	118.50	1563402
2023-02-27	120.84	123.06	119.43	121.34	1769380
2023-02-28	121.83	127.72	120.66	126.11	3346337
2023-03-01	126.85	130.57	126.47	129.12	1871020
2023-03-02	128.39	133.31	127.82	132.89	1628689
2023-03-03	133.04	136.45	132.27	136.06	1775870
2023-03-06	135.50	136.46	130.46	131.98	1993804
2023-03-07	131.43	133.32	130.64	130.99	1270035
2023-03-08	130.70	132.73	129.51	132.61	1320771
2023-03-09	131.70	133.65	127.77	128.19	1334430
2023-03-10	128.08	128.08	119.48	120.36	2180649
2023-03-13	118.07	118.83	115.08	117.08	2346842
2023-03-14	118.73	120.82	114.76	116.29	2141533
2023-03-15	112.63	112.96	99.95	101.75	6186733
2023-03-16	100.01	106.79	99.53	106.27	3765442
2023-03-17	105.46	105.88	103.10	103.91	6182989
2023-03-20	104.99	108.51	103.32	107.67	3283525
2023-03-21	110.12	112.50	109.09	111.05	2978914
2023-03-22	110.00	111.09	107.08	107.27	1387226
2023-03-23	107.65	111.05	105.95	107.50	1414479
2023-03-24	104.97	109.78	103.35	108.39	1539366
2023-03-27	109.92	111.40	108.48	110.69	1927285
2023-03-28	110.58	111.68	108.91	109.23	1168999
2023-03-29	110.90	111.20	108.30	110.46	1421178
2023-03-30	111.90	113.03	110.95	111.35	943101
2023-03-31	112.14	113.47	111.12	113.06	1433507
2023-04-03	113.07	114.06	111.19	113.17	1508844
2023-04-04	112.33	113.13	101.93	103.29	2819978
2023-04-05	100.73	104.65	100.62	103.22	2424539
2023-04-06	103.17	104.24	101.19	103.43	1669523
2023-04-10	104.00	107.99	104.00	106.32	1512174
2023-04-11	107.92	108.47	106.86	108.01	1615712
2023-04-12	108.36	109.35	106.44	106.57	2082685
2023-04-13	106.79	106.92	104.37	105.20	2005996
2023-04-14	105.07	105.83	103.48	104.46	1118507
2023-04-17	105.24	106.29	104.53	106.04	1249981
2023-04-18	106.33	108.25	106.33	107.49	1491762
2023-04-19	107.04	107.45	104.17	106.22	1404934
2023-04-20	103.02	115.12	103.02	111.46	3647305
2023-04-21	110.43	110.60	106.53	110.05	1820504
2023-04-24	109.72	110.69	108.51	109.04	1448228
2023-04-25	107.07	107.58	103.97	104.00	1788931
2023-04-26	103.94	104.72	101.73	102.16	1622009
2023-04-27	102.76	104.66	101.38	104.37	1375255
2023-04-28	103.38	104.05	102.39	103.95	1246951
2023-05-01	103.90	105.39	103.50	104.43	1393469
2023-05-02	103.77	104.12	100.34	103.14	1455291
2023-05-03	103.87	105.85	101.94	102.06	1266295
2023-05-04	101.43	102.00	95.89	96.37	1913586
2023-05-05	98.00	101.14	97.93	98.20	1813959
2023-05-08	100.45	101.26	97.42	97.88	1501343
2023-05-09	96.99	98.44	96.30	97.52	1310431
2023-05-10	99.52	100.36	94.72	96.48	1831484
2023-05-11	94.30	97.32	93.75	96.99	1607232
2023-05-12	98.15	98.50	96.50	97.20	1312489
2023-05-15	97.87	98.46	97.06	98.02	936675
2023-05-16	97.33	98.01	95.28	95.48	1397461
2023-05-17	97.33	97.74	96.41	96.65	1814660
2023-05-18	95.56	98.03	94.88	97.81	1633650
2023-05-19	98.83	99.21	96.35	97.06	1295469
2023-05-22	97.71	98.31	96.57	97.19	1499141
2023-05-23	94.97	96.06	91.94	95.84	2341344
2023-05-24	94.95	94.99	92.74	93.25	1352476
2023-05-25	93.04	95.08	92.83	94.73	1353862
2023-05-26	96.04	96.41	94.21	95.65	1285420
2023-05-30	95.10	95.54	92.13	93.03	1454446
2023-05-31	91.70	92.67	90.55	91.90	3453621
2023-06-01	92.05	93.31	90.88	92.17	1626429
2023-06-02	95.15	98.15	94.79	97.71	1770160
2023-06-05	98.04	99.09	95.54	97.68	1497579
2023-06-06	96.70	99.50	96.70	99.30	1061529
2023-06-07	99.30	101.88	99.30	101.37	1170995
2023-06-08	102.00	102.79	99.26	100.36	986548
2023-06-09	100.42	101.43	98.62	99.22	1554407
2023-06-12	98.41	102.30	97.84	101.05	1569370
2023-06-13	103.37	107.26	102.76	107.10	1921890
2023-06-14	109.12	109.57	104.01	104.69	2031764
2023-06-15	103.77	106.03	103.76	105.96	1220596
2023-06-16	103.41	104.13	100.82	102.53	7402491
2023-06-20	101.10	101.64	99.68	100.98	1614803
2023-06-21	100.05	103.48	100.05	102.11	1314582
2023-06-22	102.11	103.19	100.58	102.42	1171184
2023-06-23	101.09	103.98	100.43	102.68	2668826
2023-06-26	103.46	106.19	103.35	103.72	1105940
2023-06-27	104.78	107.59	104.22	106.73	1449897
2023-06-28	106.15	107.14	104.60	106.97	1283595
2023-06-29	106.72	109.49	106.39	109.14	1095158
2023-06-30	109.68	109.82	107.56	108.93	1048471
2023-07-03	108.93	111.71	108.42	110.78	765552
2023-07-05	106.29	108.92	104.66	105.25	1772867
2023-07-06	103.74	105.69	101.81	104.02	1657791
2023-07-07	105.08	106.94	104.17	105.16	1592877
2023-07-10	103.50	106.30	103.01	105.21	917439
2023-07-11	105.36	107.25	105.36	106.80	1028999
2023-07-12	109.00	109.27	106.89	106.96	1052166
2023-07-13	107.37	108.55	106.57	107.89	912812
2023-07-14	107.83	107.83	104.92	106.36	823747
2023-07-17	105.86	107.50	105.86	106.94	922886
2023-07-18	106.62	108.87	106.32	108.72	983293
2023-07-19	108.39	108.39	104.70	105.30	1661399
2023-07-20	105.30	105.39	100.12	102.17	2119725
2023-07-21	102.80	103.48	100.17	100.30	1289485
2023-07-24	101.07	103.38	100.53	101.98	1329321
2023-07-25	102.96	105.73	102.28	105.12	1146741
2023-07-26	104.06	105.35	102.34	103.76	1021681
2023-07-27	103.96	104.31	102.05	102.49	1179829
2023-07-28	103.61	104.00	101.83	103.81	902111
2023-07-31	104.23	106.81	104.23	106.58	1276963
2023-08-01	103.99	107.89	103.81	107.00	1384588
2023-08-02	105.86	107.06	105.05	105.36	1298374
2023-08-03	105.00	107.90	103.73	105.44	1345635
2023-08-04	105.52	106.93	103.65	103.79	1236614
2023-08-07	103.84	105.61	103.84	104.46	748578
2023-08-08	102.68	104.16	101.10	103.95	899393
2023-08-09	105.19	105.19	103.38	104.57	1251801
2023-08-10	105.31	105.91	101.36	102.09	1113435
2023-08-11	101.93	102.85	101.50	102.30	871798
2023-08-14	104.44	109.24	102.44	107.65	2683736
2023-08-15	106.50	107.00	103.89	104.21	1183527
2023-08-16	103.53	107.25	103.33	105.86	1286157
2023-08-17	107.94	109.34	105.30	105.44	1587144
2023-08-18	104.03	106.03	103.90	105.24	995096
2023-08-21	105.02	105.90	103.45	103.86	785766
2023-08-22	104.37	106.24	104.21	104.85	878918
2023-08-23	104.85	104.90	102.74	102.89	1716313
2023-08-24	102.20	102.36	99.92	101.05	1648529
2023-08-25	102.01	102.53	100.13	101.76	998431
2023-08-28	102.08	103.12	101.33	102.12	708607
2023-08-29	101.74	107.56	101.65	106.57	1359215
2023-08-30	106.71	107.08	105.60	106.42	699921
2023-08-31	106.42	107.33	105.74	106.59	1217128
2023-09-01	107.96	108.26	106.13	107.30	697200
2023-09-05	107.17	107.25	104.94	105.58	713086
2023-09-06	105.32	106.67	103.00	103.99	989397
2023-09-07	103.19	105.29	102.26	105.06	1033583
2023-09-08	103.79	104.70	102.04	102.94	989170
2023-09-11	100.34	100.34	100.34	100.34	217806
2023-09-12	99.96	101.15	98.38	100.18	863774
2023-09-13	100.53	100.74	97.70	98.65	1128141
2023-09-14	100.48	102.74	100.01	102.53	1845765
2023-09-15	101.89	101.91	98.41	98.71	4207186
2023-09-18	96.39	99.78	95.53	98.11	1664215
2023-09-19	98.03	100.38	98.03	99.29	1383305
2023-09-20	100.31	102.23	100.03	100.25	1332356
2023-09-21	99.36	100.45	99.14	99.54	1473739
2023-09-22	99.93	102.86	99.89	101.10	1629402
2023-09-25	101.73	105.05	101.44	104.39	1482483
2023-09-26	104.39	105.32	102.33	102.82	1613178
2023-09-27	103.96	106.48	103.74	106.44	1963119
2023-09-28	106.65	107.21	105.38	105.95	1295930
2023-09-29	107.00	107.67	105.94	107.22	1472878
2023-10-02	107.45	107.96	105.28	106.31	1239803
2023-10-03	105.46	106.86	104.83	106.21	1220623
2023-10-04	106.06	108.10	105.51	106.56	1218527
2023-10-05	105.72	107.57	105.50	106.97	1080226
2023-10-06	107.82	109.33	106.58	108.25	1111599
2023-10-09	107.88	109.27	106.23	108.73	807105
2023-10-10	109.20	111.43	109.20	109.76	1055234
2023-10-11	109.77	111.13	109.15	110.49	912531
2023-10-12	109.32	109.51	104.68	105.82	1273808
2023-10-13	105.50	107.07	104.88	105.91	902219
2023-10-16	107.32	107.89	104.52	104.72	997592
2023-10-17	103.60	107.24	103.51	106.78	1049560
2023-10-18	105.26	105.47	102.93	103.41	1275885
2023-10-19	104.81	108.20	98.25	99.20	3598711
2023-10-20	98.77	101.91	98.57	98.95	2007611
2023-10-23	98.61	101.11	98.32	98.75	1366025
2023-10-24	99.56	102.59	98.74	101.62	2302237
2023-10-25	101.37	101.70	99.01	99.84	1157326
2023-10-26	100.20	103.86	100.20	102.36	1641132
2023-10-27	102.84	104.56	101.66	104.11	1488820
2023-10-30	104.74	105.28	102.87	104.59	1323831
2023-10-31	104.85	107.06	104.08	106.51	1680894
2023-11-01	107.05	109.35	105.63	109.02	1553188
2023-11-02	110.00	111.87	109.84	111.54	1152831
2023-11-03	113.81	114.18	111.84	111.87	1146368
2023-11-06	112.84	113.51	111.41	111.81	951067
2023-11-07	111.42	111.42	109.46	110.25	1204336
2023-11-08	110.45	110.72	108.80	109.17	1168341
2023-11-09	110.00	110.42	108.26	108.70	892810
2023-11-10	109.37	109.89	108.12	109.02	1058494
2023-11-13	108.66	109.02	107.38	107.44	1380336
2023-11-14	108.87	111.19	108.17	110.75	1328407
2023-11-15	111.17	111.93	110.84	111.26	839654
2023-11-16	110.63	111.13	108.19	109.88	841375
2023-11-17	110.25	112.09	110.25	110.93	1046076
2023-11-20	111.42	112.64	111.28	111.86	865993
2023-11-21	111.69	113.56	111.51	112.66	934436
2023-11-22	112.58	113.06	111.73	112.70	633900
2023-11-24	112.59	112.97	111.14	111.50	410908
2023-11-27	111.98	115.46	111.88	115.25	1213466
2023-11-28	115.05	116.59	113.88	114.23	1245878
2023-11-29	114.31	115.56	113.49	115.49	936502
2023-11-30	115.85	119.55	115.37	119.13	3283249
2023-12-01	120.00	120.60	118.88	119.75	1196713
2023-12-04	118.02	120.30	117.50	118.77	1221444
2023-12-05	118.25	118.45	115.43	116.61	1375361
2023-12-06	116.03	117.96	113.61	113.68	1337097
2023-12-07	113.68	114.46	112.34	114.41	1347780
2023-12-08	114.05	115.57	113.08	113.16	971625
2023-12-11	112.07	114.95	111.80	114.77	1383030
2023-12-12	115.00	115.00	111.93	113.79	1217023
2023-12-13	113.99	116.44	111.63	115.36	1632231
2023-12-14	115.99	119.32	115.89	119.13	2265685
2023-12-15	120.20	127.76	119.19	124.52	6018528
2023-12-18	128.50	128.57	121.86	122.13	2169651
2023-12-19	122.37	123.82	121.15	123.32	1463285
2023-12-20	122.17	123.93	120.18	120.27	868344
2023-12-21	120.91	121.44	120.02	120.19	745996
2023-12-22	120.61	122.33	120.13	121.84	679353
2023-12-26	122.05	122.47	121.21	121.25	347433
2023-12-27	121.35	122.23	120.70	120.90	751904
2023-12-28	120.42	120.67	118.73	119.08	574354
2023-12-29	118.85	119.05	117.69	118.10	769685
2024-01-02	117.83	120.53	117.75	118.91	965977
2024-01-03	117.86	121.41	116.43	119.11	1234281
2024-01-04	118.73	119.85	116.34	116.46	1304355
2024-01-05	115.93	117.97	115.37	116.22	1485004
2024-01-08	115.37	117.29	113.55	117.04	1146748
2024-01-09	116.49	116.49	112.76	113.01	1325033
2024-01-10	113.09	113.74	112.33	112.84	1157336
2024-01-11	112.75	113.68	111.07	113.12	1115221
2024-01-12	113.29	115.05	112.43	113.22	782512
2024-01-16	112.93	113.38	111.50	111.60	1144506
2024-01-17	110.46	113.17	109.66	112.35	1265817
2024-01-18	112.81	113.89	111.55	112.69	1007362
2024-01-19	112.46	113.22	111.33	112.86	956642
2024-01-22	112.20	115.55	112.20	115.43	1967483
2024-01-23	116.38	117.73	115.49	116.14	1971033
2024-01-24	110.08	118.56	110.00	116.54	2578309
2024-01-25	117.38	118.15	114.76	115.90	1268010
2024-01-26	116.37	117.93	115.34	116.00	996119
2024-01-29	115.57	116.93	112.84	116.86	1736178
2024-01-30	115.79	122.88	115.76	122.45	1620255
2024-01-31	122.67	122.88	120.41	120.69	1657000
2024-02-01	121.93	122.85	118.57	119.79	1470078
2024-02-02	119.38	121.28	118.95	120.16	1210069
2024-02-05	118.81	121.84	118.11	121.49	1277318
2024-02-06	121.67	122.32	120.03	120.17	1187161
2024-02-07	120.22	125.48	120.15	124.56	1466468
2024-02-08	124.65	125.75	123.54	124.84	846945
2024-02-09	125.00	125.66	124.21	124.99	1153482
2024-02-12	125.25	126.15	123.60	123.81	973113
2024-02-13	121.61	122.15	117.43	118.37	1245714
2024-02-14	118.99	120.97	118.17	119.74	906462
2024-02-15	120.04	124.35	120.04	124.11	1319314
2024-02-16	124.47	126.00	123.22	123.34	895942
2024-02-20	121.74	123.63	120.95	122.61	1014279
2024-02-21	121.79	122.46	120.66	122.05	851486
2024-02-22	121.92	125.05	121.92	124.78	797655
2024-02-23	125.52	127.82	124.55	127.01	752681
2024-02-26	127.60	131.22	127.02	131.07	998358
2024-02-27	130.86	133.65	130.77	132.97	1222614
2024-02-28	131.61	133.16	130.82	132.49	1174652
2024-02-29	133.13	134.37	132.06	133.82	2134832
2024-03-01	134.28	137.70	132.36	133.71	1508217
2024-03-04	133.47	134.86	128.53	130.24	1349348
2024-03-05	129.15	130.45	127.14	128.50	1120487
2024-03-06	131.06	132.29	129.69	129.96	897632
2024-03-07	130.92	133.33	130.92	132.41	703668
2024-03-08	132.89	135.24	131.22	131.48	873224
2024-03-11	130.25	130.42	127.23	129.92	810071
2024-03-12	131.05	131.54	128.00	131.34	1091630
2024-03-13	131.66	134.54	131.61	133.95	1155494
2024-03-14	133.95	135.20	131.05	132.16	967635
2024-03-15	132.30	138.95	131.62	137.90	3864581
2024-03-18	138.46	140.35	137.73	139.97	1110558
2024-03-19	140.00	141.26	139.73	140.88	1229659
2024-03-20	141.18	143.41	140.30	142.72	991040
2024-03-21	143.80	144.41	141.26	143.86	961721
2024-03-22	143.15	145.48	143.15	144.01	767240
2024-03-25	145.52	148.34	144.06	144.15	985536
2024-03-26	144.60	145.82	144.17	144.83	1063675
2024-03-27	146.22	147.14	144.81	146.99	992376
2024-03-28	147.39	148.74	146.63	148.23	956755
2024-04-01	149.00	151.34	148.05	149.26	873820
2024-04-02	149.01	149.34	145.98	147.90	917287
2024-04-03	147.76	150.50	147.37	147.73	902845
2024-04-04	148.60	149.78	146.07	146.71	768090
2024-04-05	146.15	147.66	145.63	147.27	638541
2024-04-08	147.92	148.88	146.14	147.85	619739
2024-04-09	148.88	149.62	144.51	146.73	822993
2024-04-10	145.04	146.03	143.51	144.65	1133986
2024-04-11	144.53	145.62	142.50	144.23	1024406
2024-04-12	144.29	145.31	140.00	140.63	1278235
2024-04-15	142.29	143.04	140.75	140.97	975794
2024-04-16	139.61	140.23	137.46	139.77	1020179
2024-04-17	142.18	142.18	138.70	138.93	997314
2024-04-18	140.00	140.00	135.26	136.07	1332797
2024-04-19	136.48	137.98	135.65	136.90	983336
2024-04-22	136.93	138.64	135.41	137.30	822554
2024-04-23	133.53	135.78	130.77	134.16	2123774
2024-04-24	141.06	144.91	128.75	129.92	2557029
2024-04-25	129.16	133.20	127.05	133.03	1447885
2024-04-26	133.00	136.28	133.00	134.04	1053994
2024-04-29	134.10	135.19	133.29	135.07	975318
2024-04-30	133.48	133.50	129.33	130.12	1378642
2024-05-01	131.32	132.78	128.90	129.65	940880
2024-05-02	130.27	131.19	128.89	130.79	1149587
2024-05-03	131.79	135.81	131.79	135.47	1220665
2024-05-06	136.16	137.06	130.31	132.60	1818348
2024-05-07	132.60	133.48	131.76	132.71	1054506
2024-05-08	132.05	132.62	130.77	130.82	1147969
2024-05-09	131.36	135.20	131.10	134.84	883820
2024-05-10	135.11	135.56	133.54	135.18	792465
2024-05-13	135.52	135.97	134.48	134.85	977113
2024-05-14	135.15	136.37	134.80	135.07	600791
2024-05-15	135.57	137.80	135.45	136.93	1146746
2024-05-16	136.82	137.21	134.81	134.95	1027349
2024-05-17	135.40	135.40	133.58	133.93	831920
2024-05-20	134.22	134.69	131.18	133.08	1123730
2024-05-21	133.26	134.49	132.18	134.35	772389
2024-05-22	132.54	133.74	131.44	132.73	984039
2024-05-23	133.47	134.01	132.50	133.57	1174141
2024-05-24	134.31	134.49	132.38	133.34	628884
2024-05-28	133.69	135.49	132.75	134.28	1403109
2024-05-29	133.06	135.92	131.44	131.73	928104
2024-05-30	131.16	134.52	131.00	133.50	787913
2024-05-31	133.75	133.93	131.18	133.87	2501321
2024-06-03	134.00	134.56	131.49	132.61	743437
2024-06-04	130.83	130.95	127.11	127.24	1032599
2024-06-05	126.64	128.55	126.42	127.16	1254010
2024-06-06	126.72	128.46	126.38	128.35	1066504
2024-06-07	126.80	127.72	124.66	125.52	1308462
2024-06-10	125.01	125.20	122.36	123.67	1518079
2024-06-11	122.61	122.61	120.05	121.53	1436232
2024-06-12	123.15	123.52	120.36	120.78	1110067
2024-06-13	120.79	121.87	119.06	121.42	985236
2024-06-14	118.98	121.61	118.36	120.69	1211205
2024-06-17	120.40	126.79	120.34	126.55	2237330
2024-06-18	126.48	128.37	123.40	125.00	1637306
2024-06-20	125.02	127.05	124.48	125.68	1244757
2024-06-21	125.76	128.82	124.30	128.18	4316874
2024-06-24	127.40	128.93	125.72	126.34	1746601
2024-06-25	127.25	127.25	123.29	123.59	1503052
2024-06-26	122.89	125.07	122.48	124.78	1501320
2024-06-27	124.78	126.34	124.35	125.05	1042155
2024-06-28	126.61	130.60	126.58	129.50	2428798
2024-07-01	130.02	130.60	127.40	129.15	1278359
2024-07-02	128.99	130.26	127.23	128.30	1212642
2024-07-03	128.72	129.84	127.07	127.13	737271
2024-07-05	126.71	126.97	123.78	124.42	1426937
2024-07-08	124.27	125.63	123.60	124.27	996810
2024-07-09	122.98	125.25	122.93	124.25	938032
2024-07-10	124.86	127.87	124.48	127.28	1678721
2024-07-11	127.55	130.30	127.04	129.77	1359511
2024-07-12	130.28	130.75	129.10	129.22	1085042
2024-07-15	131.58	137.27	131.16	131.91	2048881
2024-07-16	130.20	133.01	128.64	132.71	1055991
2024-07-17	132.80	133.24	129.92	130.07	1496537
2024-07-18	127.46	133.42	127.15	129.13	2301857
2024-07-19	129.17	129.76	126.91	128.44	1226004
2024-07-22	128.34	128.46	125.50	127.77	1141644
2024-07-23	126.61	127.49	125.35	126.62	1361679
2024-07-24	126.94	127.44	123.16	123.29	1068062
2024-07-25	125.01	128.67	123.76	127.60	1594211
2024-07-26	128.18	131.82	127.80	130.54	1064732
2024-07-29	130.88	131.36	129.06	130.52	1077029
2024-07-30	130.79	131.48	128.82	128.85	866481
2024-07-31	129.96	135.32	129.68	133.22	1394849
2024-08-01	132.56	133.96	124.64	126.35	1474057
2024-08-02	123.03	123.79	119.88	121.28	1342346
2024-08-05	117.76	123.55	115.00	121.41	1469855
2024-08-06	121.62	124.19	121.37	122.38	943327
2024-08-07	124.19	126.19	119.06	119.12	1168932
2024-08-08	119.92	121.38	119.66	120.21	704876
2024-08-09	120.21	120.37	118.88	119.43	803622
2024-08-12	118.83	119.67	115.75	115.97	1323777
2024-08-13	116.36	117.43	115.02	117.27	1220250
2024-08-14	116.31	117.09	113.35	115.05	1401668
2024-08-15	117.17	120.00	116.83	118.05	1603522
2024-08-16	115.52	118.52	115.42	116.70	1115599
2024-08-19	117.08	118.33	115.48	116.06	939801
2024-08-20	116.20	117.00	115.33	115.95	752721
2024-08-21	117.54	119.31	117.05	119.05	1184601
2024-08-22	118.48	119.68	118.23	118.94	873723
2024-08-23	119.24	120.99	118.62	120.88	703143
2024-08-26	122.19	124.13	121.94	122.73	1015455
2024-08-27	122.19	122.61	120.55	121.41	743685
2024-08-28	118.89	119.55	117.61	118.03	1203637
2024-08-29	118.47	120.57	117.28	118.80	1017484
2024-08-30	119.13	120.21	117.88	119.51	1174161
2024-09-03	118.05	118.15	113.24	113.96	1714715
2024-09-04	113.97	115.35	112.31	113.12	1142431
2024-09-05	113.30	114.22	110.97	111.32	1429394
2024-09-06	111.09	112.94	110.09	111.00	1481999
2024-09-09	112.78	113.51	110.69	110.74	1877272
2024-09-10	110.55	110.94	108.07	108.74	1796353
2024-09-11	108.54	108.83	104.60	108.10	1798138
2024-09-12	109.08	110.66	107.84	110.54	1330571
2024-09-13	111.63	114.14	111.30	112.84	1031472
2024-09-16	113.11	113.39	110.81	111.01	1449279
2024-09-17	111.83	116.21	110.90	114.49	2082924
2024-09-18	114.42	117.44	113.41	115.12	1476460
2024-09-19	118.78	120.16	117.23	120.09	1674118
2024-09-20	116.62	119.99	116.62	119.83	6833780
2024-09-23	120.00	121.58	119.62	120.96	1395819
2024-09-24	123.25	125.81	123.13	124.67	1646184
2024-09-25	124.60	124.73	122.94	123.34	1022970
2024-09-26	126.31	127.08	124.78	125.24	1253077
2024-09-27	126.14	128.00	125.76	125.98	957397
2024-09-30	125.83	126.72	124.55	126.08	882181
2024-10-01	126.04	129.50	126.04	129.23	1120350
2024-10-02	129.57	130.67	127.22	127.60	1160038
2024-10-03	126.53	127.94	125.30	127.54	897754
2024-10-04	130.17	130.78	127.66	128.22	800427
2024-10-07	127.40	130.19	127.31	130.07	906704
2024-10-08	127.17	127.78	125.36	127.03	1053131
2024-10-09	126.24	130.46	126.24	130.18	1345310
2024-10-10	128.65	129.75	128.04	128.46	949827
2024-10-11	128.44	130.69	128.44	129.86	720987
2024-10-14	128.33	130.27	127.69	130.18	644895
2024-10-15	128.85	131.42	128.33	128.46	1294441
2024-10-16	128.63	130.02	128.03	129.86	1090134
2024-10-17	135.99	138.72	133.84	135.05	2783983
2024-10-18	136.77	137.86	135.46	136.57	1521421
2024-10-21	136.99	137.01	132.63	133.45	1241833
2024-10-22	132.74	132.74	128.13	131.80	1316757
2024-10-23	131.96	133.24	128.47	128.64	1049875
2024-10-24	128.72	130.77	127.40	130.34	1148771
2024-10-25	130.92	131.64	128.82	129.58	916256
2024-10-28	131.51	135.99	130.59	135.72	1132656
2024-10-29	135.70	136.03	133.78	135.16	873041
2024-10-30	134.27	135.81	132.38	132.77	1135690
2024-10-31	132.53	133.79	130.42	130.50	1007059
2024-11-01	130.68	133.99	130.36	133.65	1033300
2024-11-04	133.50	135.05	132.65	133.58	1071102
2024-11-05	133.08	135.75	131.81	135.65	926664
2024-11-06	148.50	155.56	146.98	154.32	4338151
2024-11-07	154.87	155.11	147.41	147.95	1779161
2024-11-08	147.51	149.68	146.13	148.55	1073793
2024-11-11	150.05	151.00	147.55	147.80	772852
2024-11-12	146.00	146.69	143.14	144.35	863653
2024-11-13	143.86	144.87	141.67	141.90	1159436
2024-11-14	141.07	142.43	136.72	137.81	1634476
2024-11-15	139.07	140.47	138.20	139.41	1297847
2024-11-18	138.39	141.48	138.07	140.69	1104845
2024-11-19	139.22	140.50	138.77	140.24	1574218
2024-11-20	141.64	144.95	141.26	144.04	2190344
2024-11-21	143.72	147.18	143.18	144.96	1672631
2024-11-22	144.08	146.34	142.52	143.57	1714195
2024-11-25	144.23	146.63	143.63	144.98	1928373
2024-11-26	146.00	148.81	143.21	143.63	969047
2024-11-27	144.50	145.43	142.51	143.83	1054170
2024-11-29	144.36	146.08	144.13	145.27	552239
2024-12-02	145.24	146.05	144.48	144.81	1040577
2024-12-03	145.76	145.85	142.47	143.20	1633127
2024-12-04	143.37	143.68	140.69	141.38	1099857
2024-12-05	141.18	141.18	137.75	138.70	1445159
2024-12-06	139.00	139.08	136.72	136.90	1273872
2024-12-09	137.80	139.45	137.23	138.25	1300789
2024-12-10	137.77	137.77	134.40	135.29	1547371
2024-12-11	135.70	135.70	133.45	133.55	1489088
2024-12-12	130.86	131.80	126.63	126.91	1776414
2024-12-13	126.38	126.43	121.93	122.37	1651104
2024-12-16	120.76	123.90	120.25	121.71	2320231
2024-12-17	121.29	121.59	118.02	118.58	1562533
2024-12-18	118.58	120.81	116.66	116.76	1944865
2024-12-19	117.21	119.14	114.79	115.29	1847715
2024-12-20	114.46	116.85	114.03	115.69	4410504
2024-12-23	115.50	116.38	114.38	115.75	1278209
2024-12-24	115.12	117.48	115.08	117.06	512700
2024-12-26	116.04	117.48	115.50	117.09	757217
2024-12-27	116.34	118.30	115.28	115.77	782703
2024-12-30	115.00	115.00	113.73	113.80	893719
2024-12-31	113.62	115.07	113.40	114.07	860487
2025-01-02	114.97	115.86	111.74	111.93	1194066
2025-01-03	113.31	113.82	110.91	113.15	2229507
2025-01-06	114.54	119.95	114.54	118.64	2176741
2025-01-07	119.10	121.34	118.73	119.81	1961304
2025-01-08	119.25	119.99	115.43	116.48	1528608
2025-01-10	115.07	117.33	114.81	116.33	1744339
2025-01-13	116.23	123.81	115.37	123.27	2704287
2025-01-14	123.36	124.25	121.71	123.52	1382255
2025-01-15	126.00	126.96	123.96	125.14	1361158
2025-01-16	124.51	125.69	124.32	125.00	875300
2025-01-17	125.97	127.71	125.56	125.83	1359768
2025-01-21	127.88	128.50	124.35	124.69	1926293
2025-01-22	125.36	125.90	122.59	122.89	1874609
2025-01-23	121.00	125.07	117.68	122.37	2357897
2025-01-24	126.70	126.70	122.16	122.35	1632839
2025-01-27	121.91	123.00	121.17	122.01	1443304
2025-01-28	122.75	127.26	120.66	127.05	2133913
2025-01-29	127.24	129.42	126.70	129.17	1455266
2025-01-30	129.84	130.80	128.23	130.71	1842945
2025-01-31	130.09	131.45	127.10	128.20	2064639
2025-02-03	128.56	129.81	125.41	127.92	2160935
2025-02-04	125.27	126.80	124.00	126.38	1929844
2025-02-05	126.49	129.56	125.99	129.42	1618227
2025-02-06	131.12	132.18	127.09	128.96	1621450
2025-02-07	129.74	131.03	126.14	126.71	1441242
2025-02-10	133.72	135.00	131.84	132.87	2796704
2025-02-11	134.44	137.30	133.20	134.86	2616465
2025-02-12	133.78	134.70	132.18	132.30	2213906
2025-02-13	132.90	133.70	129.38	132.88	1898714
2025-02-14	133.31	136.23	132.82	135.83	1608497
2025-02-18	136.58	139.65	135.13	139.06	1798565
2025-02-19	137.43	138.55	136.22	136.76	1486642
2025-02-20	137.09	139.20	134.98	135.07	1341793
2025-02-21	135.86	135.86	130.12	130.71	1398854
2025-02-24	134.68	134.94	131.25	133.15	1905596
2025-02-25	132.99	134.39	131.06	133.48	1293374
2025-02-26	134.21	137.32	132.85	133.48	1106678
2025-02-27	134.70	136.38	133.13	133.32	1198269
2025-02-28	133.75	135.27	130.86	135.07	1695776
2025-03-03	136.78	137.83	129.56	130.50	1926157
2025-03-04	128.59	129.31	124.00	126.37	2001580
2025-03-05	126.92	129.29	125.33	127.72	2523728
2025-03-06	126.28	127.68	124.13	125.25	1991621
2025-03-07	127.06	127.87	123.02	125.03	2180584

Explore More About STLD

Coins representing dividend payouts and trends

STLD Dividend History

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

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

STLD Stock Split History

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

Graph showing historical stock prices and market trends

STLD Historical Prices

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

Web Analytics