TV Historical Prices

Summary

Key Stock Metrics

1.66

(December 31, 2024)

52-Week Low

3.65

(February 21, 2024)

52-Week High

40.05

(June 25, 2015)

All-Time High

1.76

(January 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-14	16.00	16.16	15.94	15.94	16357200
1993-12-15	15.88	16.00	15.88	15.88	2894800
1993-12-16	15.91	16.13	15.88	15.97	2921600
1993-12-17	16.03	16.19	15.91	16.19	1894000
1993-12-20	16.22	16.47	16.19	16.47	2244800
1993-12-21	16.28	16.59	16.28	16.56	2350000
1993-12-22	16.63	17.25	16.59	17.22	2035200
1993-12-23	17.28	18.00	17.28	17.63	3963200
1993-12-27	17.69	17.81	17.59	17.81	780800
1993-12-28	17.72	18.00	17.63	17.75	798000
1993-12-29	17.63	17.66	17.31	17.44	1238800
1993-12-30	17.44	17.50	17.41	17.41	590400
1993-12-31	17.41	17.50	17.41	17.50	226000
1994-01-03	17.44	17.44	16.88	16.97	1462400
1994-01-04	16.84	17.44	16.63	17.28	3899200
1994-01-05	17.50	17.66	17.44	17.56	1864400
1994-01-06	17.63	17.69	17.25	17.25	1054000
1994-01-07	17.19	17.34	16.88	16.94	1199200
1994-01-10	16.50	16.63	16.31	16.47	1662800
1994-01-11	16.75	17.00	16.50	16.78	3570000
1994-01-12	16.88	17.00	16.69	16.69	1450800
1994-01-13	16.63	16.84	16.50	16.69	1152400
1994-01-14	16.75	16.81	16.50	16.59	878800
1994-01-17	16.59	16.72	16.47	16.72	566400
1994-01-18	16.84	17.06	16.75	17.06	946000
1994-01-19	17.06	17.38	17.00	17.31	1796400
1994-01-20	17.41	17.72	17.34	17.50	1570000
1994-01-21	17.69	17.88	17.56	17.56	790400
1994-01-24	17.25	17.69	17.19	17.63	719600
1994-01-25	17.38	17.50	17.28	17.38	1471600
1994-01-26	17.25	17.34	17.19	17.22	778400
1994-01-27	17.34	17.63	17.34	17.59	577600
1994-01-28	17.63	17.69	17.44	17.53	1367600
1994-01-31	17.69	17.81	17.59	17.75	1448000
1994-02-01	17.97	18.06	17.81	18.06	1081200
1994-02-02	18.00	18.38	17.91	18.31	587200
1994-02-03	18.34	18.34	18.00	18.25	1025600
1994-02-04	18.28	18.44	18.00	18.00	908000
1994-02-07	17.94	18.25	17.75	18.16	961200
1994-02-08	18.28	18.34	18.09	18.13	437600
1994-02-09	18.13	18.16	17.53	17.94	991600
1994-02-10	17.84	17.88	17.25	17.28	1051200
1994-02-11	17.22	17.31	16.88	17.25	910000
1994-02-14	17.19	17.41	17.19	17.28	1770000
1994-02-15	17.34	17.47	17.31	17.44	764000
1994-02-16	17.50	17.56	17.50	17.56	716800
1994-02-17	17.50	17.63	17.13	17.13	547600
1994-02-18	17.16	17.16	16.25	16.59	1192400
1994-02-22	16.75	16.75	16.38	16.63	1115200
1994-02-23	16.63	16.75	16.25	16.47	1532800
1994-02-24	16.53	16.53	16.00	16.09	622800
1994-02-25	16.06	16.31	16.00	16.03	1674000
1994-02-28	16.13	16.16	16.03	16.09	226800
1994-03-01	15.69	15.69	15.00	15.50	3279600
1994-03-02	14.88	15.56	14.78	15.50	2366000
1994-03-03	15.88	15.94	15.28	15.34	2355200
1994-03-04	15.50	15.50	15.25	15.41	1356000
1994-03-07	15.47	15.78	15.34	15.75	1864000
1994-03-08	15.84	15.84	15.25	15.50	3793600
1994-03-09	15.44	15.44	14.81	14.88	2237200
1994-03-10	14.97	15.00	14.38	14.88	1534400
1994-03-11	14.88	14.88	14.38	14.47	1116000
1994-03-14	14.69	14.69	14.38	14.38	692000
1994-03-15	14.38	14.38	13.63	14.00	3340000
1994-03-16	14.06	14.47	13.88	14.03	4101200
1994-03-17	14.25	14.44	13.94	14.09	1150800
1994-03-18	13.69	14.13	13.66	13.88	582400
1994-03-21	13.88	13.88	13.31	13.50	685600
1994-03-22	13.50	14.75	13.50	14.41	2711200
1994-03-23	14.75	14.75	14.44	14.69	2040000
1994-03-24	13.94	14.47	13.94	14.09	2685200
1994-03-25	14.13	14.59	14.13	14.22	1981200
1994-03-28	14.25	14.28	13.59	13.66	1943600
1994-03-29	13.50	13.63	13.19	13.19	3414800
1994-03-30	13.00	13.06	12.69	12.69	4877200
1994-03-31	12.78	12.91	12.22	12.75	1761600
1994-04-04	12.44	12.66	12.16	12.19	1484000
1994-04-05	12.44	12.63	12.31	12.31	4002000
1994-04-06	12.34	12.50	11.88	12.13	3582800
1994-04-07	12.16	12.47	11.94	12.47	1703600
1994-04-08	12.47	12.47	12.13	12.22	1205200
1994-04-11	12.19	12.25	11.97	12.16	1892800
1994-04-12	12.25	12.31	11.94	12.19	1630000
1994-04-13	12.13	12.31	12.03	12.19	931600
1994-04-14	12.19	12.25	12.06	12.16	1003200
1994-04-15	12.19	12.25	12.06	12.13	1333200
1994-04-18	12.19	12.22	11.88	12.00	811200
1994-04-19	11.88	11.88	11.19	11.34	2169600
1994-04-20	11.88	11.88	10.72	10.97	1577200
1994-04-21	11.00	11.56	10.69	11.50	4937200
1994-04-22	11.50	12.31	11.47	12.31	2721200
1994-04-25	12.09	12.88	12.06	12.28	1854800
1994-04-26	12.38	12.81	12.38	12.75	1757600
1994-04-28	12.94	13.34	12.81	13.09	2632400
1994-04-29	13.16	13.38	12.84	13.25	1779200
1994-05-02	13.19	13.19	12.69	12.69	779200
1994-05-03	12.69	12.72	12.44	12.56	2654400
1994-05-04	12.59	12.59	12.28	12.44	619200
1994-05-05	12.44	12.44	12.25	12.28	297600
1994-05-06	12.06	12.06	11.78	11.78	638400
1994-05-09	11.78	11.78	11.44	11.50	580800
1994-05-10	11.63	11.84	11.59	11.72	1767600
1994-05-11	11.75	11.91	11.28	11.44	1016800
1994-05-12	11.63	11.72	11.41	11.59	1547200
1994-05-13	11.69	11.69	11.28	11.38	866400
1994-05-16	11.38	11.47	11.06	11.44	1338400
1994-05-17	11.44	11.81	11.34	11.66	1312400
1994-05-18	11.75	12.47	11.69	12.47	1933600
1994-05-19	12.47	13.00	12.47	12.81	2106400
1994-05-20	13.00	13.22	12.88	13.16	1010800
1994-05-23	13.28	13.44	13.13	13.25	1205200
1994-05-24	13.25	13.88	13.25	13.88	1802800
1994-05-25	13.72	13.97	13.66	13.84	1347600
1994-05-26	13.97	13.97	13.63	13.97	1372800
1994-05-27	13.91	14.34	13.88	14.34	1426000
1994-05-31	14.28	14.59	14.28	14.44	965600
1994-06-01	14.31	14.34	13.81	13.88	1950400
1994-06-02	13.88	14.19	13.44	14.19	1106400
1994-06-03	14.13	14.34	14.00	14.09	1004400
1994-06-06	14.09	14.38	14.00	14.25	1110000
1994-06-07	14.25	14.31	13.94	14.03	763200
1994-06-08	14.00	14.03	13.41	13.53	1597600
1994-06-09	13.50	13.59	13.25	13.50	1267200
1994-06-10	13.38	13.59	13.28	13.34	586400
1994-06-13	13.19	13.19	12.75	12.75	1199200
1994-06-14	12.75	12.94	12.69	12.91	1802800
1994-06-15	12.94	13.19	12.72	12.81	1450000
1994-06-16	12.78	13.31	12.78	13.28	884400
1994-06-17	13.09	13.19	13.03	13.13	714800
1994-06-20	13.00	13.06	12.91	12.97	818400
1994-06-21	13.03	13.19	12.69	12.78	1158000
1994-06-22	12.81	12.97	12.75	12.75	1165200
1994-06-23	12.78	12.78	12.53	12.59	1338800
1994-06-24	12.44	12.50	12.00	12.00	1245200
1994-06-27	12.16	12.43	12.13	12.31	2306400
1994-06-28	12.31	12.31	12.13	12.25	1180800
1994-06-29	12.25	12.66	12.25	12.63	1325600
1994-06-30	12.69	12.84	12.66	12.69	791600
1994-07-01	12.72	12.88	12.66	12.81	861200
1994-07-05	12.81	13.09	12.81	13.00	424400
1994-07-06	12.97	13.19	12.94	13.13	285200
1994-07-07	13.19	13.53	13.19	13.44	1316000
1994-07-08	13.38	13.53	13.25	13.25	423600
1994-07-11	13.38	13.38	12.94	13.00	558400
1994-07-12	13.00	13.16	12.88	13.06	614800
1994-07-13	13.06	13.06	12.81	12.97	423200
1994-07-14	12.97	13.28	12.97	13.28	862800
1994-07-15	13.25	13.50	13.25	13.38	928800
1994-07-18	13.44	13.44	13.22	13.25	303600
1994-07-19	12.50	12.63	12.31	12.31	5886800
1994-07-20	12.19	12.47	12.00	12.03	2589200
1994-07-21	12.09	12.56	11.88	12.56	1455200
1994-07-22	12.63	12.88	12.38	12.88	1582000
1994-07-25	12.81	13.03	12.75	12.91	1243600
1994-07-26	12.94	13.53	12.84	13.47	2670800
1994-07-27	13.28	13.84	13.25	13.84	5455600
1994-07-28	13.56	13.69	13.47	13.63	3294400
1994-07-29	13.75	14.00	13.75	14.00	2870800
1994-08-01	14.13	14.31	14.03	14.28	2005600
1994-08-02	14.44	14.56	14.34	14.50	2858800
1994-08-03	14.31	14.59	14.25	14.31	3299600
1994-08-04	14.34	14.34	14.13	14.25	2041600
1994-08-05	14.19	14.44	14.06	14.44	2455200
1994-08-08	14.41	14.69	14.13	14.19	3305600
1994-08-09	14.22	14.38	14.06	14.22	1187600
1994-08-10	14.25	14.34	13.91	13.97	2025200
1994-08-11	13.88	13.94	13.72	13.88	1189600
1994-08-12	13.91	14.22	13.91	14.13	2050400
1994-08-15	14.25	14.44	14.19	14.25	1882400
1994-08-16	14.19	14.56	14.19	14.47	1278800
1994-08-17	14.63	14.81	14.56	14.66	2526800
1994-08-18	14.63	14.84	14.53	14.75	1468800
1994-08-19	14.72	15.00	14.63	14.84	1780800
1994-08-22	14.91	15.56	14.81	15.31	3766800
1994-08-23	15.31	15.75	15.13	15.16	2977600
1994-08-24	15.16	15.69	14.91	15.63	2782800
1994-08-25	15.66	15.75	15.22	15.25	2060400
1994-08-26	15.50	15.50	14.94	15.25	1210800
1994-08-29	15.22	15.38	15.00	15.00	924000
1994-08-30	14.88	15.00	14.78	14.78	2264800
1994-08-31	14.63	14.78	14.56	14.66	1908400
1994-09-01	14.63	14.84	14.56	14.56	2512400
1994-09-02	14.56	14.69	14.41	14.44	578400
1994-09-06	14.44	14.53	14.25	14.53	1043200
1994-09-07	14.53	14.78	14.53	14.69	1921600
1994-09-08	14.75	14.91	14.75	14.75	1244400
1994-09-09	14.66	14.69	14.53	14.66	1521200
1994-09-12	14.66	14.66	14.31	14.31	1108400
1994-09-13	14.38	14.47	14.31	14.34	1263600
1994-09-14	14.31	14.41	14.25	14.31	1137200
1994-09-15	14.38	14.69	14.31	14.69	2607200
1994-09-16	14.63	14.75	14.41	14.63	906000
1994-09-19	14.69	14.81	14.59	14.75	834800
1994-09-20	14.75	15.09	14.69	14.81	2429600
1994-09-21	14.94	14.94	14.72	14.81	2356800
1994-09-22	14.88	15.03	14.69	14.97	1594000
1994-09-23	15.00	15.44	15.00	15.28	1947600
1994-09-26	15.41	15.50	15.16	15.22	1836800
1994-09-27	15.22	15.25	14.88	14.94	1578800
1994-09-28	14.94	15.00	14.31	14.72	3599200
1994-09-29	14.84	14.84	14.31	14.44	1822400
1994-09-30	14.44	14.66	14.31	14.47	2762400
1994-10-03	14.47	14.47	14.09	14.16	1348400
1994-10-04	13.94	14.19	13.81	13.97	1781600
1994-10-05	13.97	14.00	13.47	13.84	2587600
1994-10-06	13.94	14.03	13.69	13.78	1271600
1994-10-07	13.75	13.91	13.59	13.66	3131600
1994-10-10	12.91	12.91	11.81	11.84	17490400
1994-10-11	11.81	12.03	11.47	11.66	6326400
1994-10-12	11.69	11.91	11.56	11.84	6614400
1994-10-13	11.97	12.16	11.94	12.00	3683200
1994-10-14	12.06	12.44	11.94	12.44	2086000
1994-10-17	12.44	12.59	12.28	12.34	2680400
1994-10-18	12.19	12.22	11.91	12.06	2237200
1994-10-19	11.97	12.09	11.84	11.84	1996400
1994-10-20	11.88	11.88	11.63	11.69	2514400
1994-10-21	11.59	11.59	11.19	11.25	3977600
1994-10-24	11.16	11.16	10.56	10.66	5472400
1994-10-25	10.06	10.56	10.06	10.53	6237200
1994-10-26	10.59	11.13	10.38	11.00	3230800
1994-10-27	11.03	11.69	11.00	11.25	5218000
1994-10-28	11.03	11.59	11.00	11.28	3356800
1994-10-31	11.28	11.28	11.00	11.09	1375600
1994-11-01	11.03	11.03	10.84	10.94	850400
1994-11-02	10.91	10.94	10.75	10.91	1206800
1994-11-03	11.13	11.22	10.81	10.94	1705600
1994-11-04	11.06	11.19	10.94	11.00	1720800
1994-11-07	10.94	11.13	10.94	11.09	1403600
1994-11-08	11.09	11.47	11.09	11.31	1041600
1994-11-09	11.38	11.66	10.94	10.94	1220000
1994-11-10	11.09	11.19	10.44	10.69	2326400
1994-11-11	10.84	11.34	10.81	11.34	2572800
1994-11-14	11.28	11.59	10.94	11.03	1862000
1994-11-15	10.81	11.03	10.63	10.88	2399200
1994-11-16	10.81	11.03	10.75	10.81	1802400
1994-11-17	10.78	10.84	10.53	10.53	1698800
1994-11-18	10.50	10.50	10.06	10.13	2407600
1994-11-21	9.94	10.00	9.72	9.88	3176000
1994-11-22	9.88	10.44	9.63	9.75	3410800
1994-11-23	9.78	10.13	9.69	10.06	3110400
1994-11-25	10.19	10.44	10.19	10.44	1420000
1994-11-28	10.31	11.22	10.31	11.06	2412400
1994-11-29	11.38	11.69	11.13	11.69	3635200
1994-11-30	11.88	11.88	11.28	11.28	4256400
1994-12-01	11.28	11.38	10.81	10.88	1553200
1994-12-02	10.84	11.00	10.63	10.88	2016000
1994-12-05	10.94	11.06	10.78	10.91	1422800
1994-12-06	10.91	11.25	10.69	11.09	1324800
1994-12-07	11.00	11.25	10.88	11.00	1041600
1994-12-08	10.69	11.00	10.50	10.53	1489200
1994-12-09	10.59	10.63	10.25	10.53	2066400
1994-12-12	10.50	10.63	10.44	10.50	740800
1994-12-13	10.41	10.45	9.94	10.45	1925600
1994-12-14	10.38	10.47	10.16	10.22	1728400
1994-12-15	10.22	10.31	10.09	10.19	1340000
1994-12-16	10.19	10.19	9.97	10.09	2375600
1994-12-19	10.06	10.16	9.69	9.72	2048400
1994-12-20	9.38	9.69	8.75	8.88	8758400
1994-12-21	8.91	9.00	7.63	9.00	13418400
1994-12-22	8.00	8.50	7.94	8.09	12855600
1994-12-23	8.19	8.47	8.09	8.22	5984800
1994-12-27	8.00	8.00	7.25	7.47	7497200
1994-12-28	7.63	8.16	7.59	8.13	7794000
1994-12-29	8.47	8.53	8.16	8.25	6802800
1994-12-30	8.34	8.41	7.91	7.94	2939200
1995-01-03	8.03	8.09	7.38	7.44	3967600
1995-01-04	7.25	7.38	6.72	7.16	11282400
1995-01-05	7.25	7.34	6.91	7.16	8769600
1995-01-06	7.13	7.16	6.69	6.72	6216400
1995-01-09	6.81	6.94	6.25	6.28	8806000
1995-01-10	6.22	6.25	5.34	5.44	16389200
1995-01-11	5.63	6.25	5.41	6.22	21461200
1995-01-12	6.25	6.59	6.06	6.31	14895200
1995-01-13	6.53	6.78	6.44	6.72	8559200
1995-01-16	6.63	6.69	6.41	6.50	4875200
1995-01-17	6.56	6.81	6.41	6.44	7550800
1995-01-18	6.44	6.50	6.13	6.22	5284000
1995-01-19	6.00	6.00	5.53	5.69	8442800
1995-01-20	5.44	5.78	5.44	5.75	11762400
1995-01-23	5.44	5.78	5.44	5.69	8318800
1995-01-24	5.66	5.81	5.53	5.59	8844000
1995-01-25	5.50	5.69	5.44	5.47	2670000
1995-01-26	5.59	5.66	5.38	5.44	8147200
1995-01-27	5.53	5.53	5.03	5.06	5808000
1995-01-30	4.91	4.91	4.66	4.75	9242800
1995-01-31	4.88	6.00	4.72	6.00	22935200
1995-02-01	6.00	6.06	5.63	5.72	12945600
1995-02-02	5.72	5.72	5.41	5.44	7420000
1995-02-03	5.50	5.66	5.31	5.63	6258800
1995-02-06	5.66	5.72	5.47	5.47	3734800
1995-02-07	5.50	5.69	5.44	5.53	4089600
1995-02-08	5.56	5.63	5.44	5.50	2970000
1995-02-09	5.41	5.44	5.13	5.19	5151600
1995-02-10	5.06	5.41	5.06	5.25	6884800
1995-02-13	5.22	5.22	5.00	5.06	2938400
1995-02-14	4.97	5.13	4.88	5.03	5802400
1995-02-15	5.00	5.00	4.56	4.63	7851200
1995-02-16	4.50	4.78	4.34	4.75	11795200
1995-02-17	4.75	4.91	4.66	4.72	8609600
1995-02-21	4.78	4.88	4.38	4.41	6788400
1995-02-22	4.41	4.69	4.31	4.56	9286800
1995-02-23	4.59	4.69	4.31	4.38	6524000
1995-02-24	4.38	4.44	4.06	4.16	7272800
1995-02-27	3.94	4.00	3.69	3.81	10538000
1995-02-28	3.84	4.19	3.78	4.13	10876000
1995-03-01	4.06	4.22	3.81	3.88	9892800
1995-03-02	3.88	4.00	3.78	3.88	3888800
1995-03-03	3.78	3.84	3.47	3.63	10033200
1995-03-06	3.47	3.56	3.41	3.47	4682800
1995-03-07	3.50	3.56	3.25	3.34	6424800
1995-03-08	3.41	3.41	3.16	3.22	5895600
1995-03-09	3.25	3.34	3.03	3.31	12670000
1995-03-10	3.41	3.84	3.31	3.75	22290000
1995-03-13	3.69	3.81	3.53	3.59	6294000
1995-03-14	3.72	3.75	3.53	3.53	4036800
1995-03-15	3.56	3.69	3.47	3.50	4881600
1995-03-16	3.47	3.53	3.34	3.47	4269200
1995-03-17	3.44	3.63	3.38	3.56	7316800
1995-03-20	3.53	3.69	3.50	3.53	3375200
1995-03-21	3.56	3.72	3.50	3.66	3414400
1995-03-22	3.63	3.72	3.53	3.59	5036800
1995-03-23	3.56	3.69	3.50	3.66	9419200
1995-03-24	3.69	3.94	3.69	3.81	9769600
1995-03-27	3.91	4.19	3.88	4.13	10582000
1995-03-28	4.19	4.25	4.03	4.16	7029600
1995-03-29	4.13	4.19	4.03	4.13	3715600
1995-03-30	4.19	4.22	4.09	4.16	3767200
1995-03-31	4.00	4.19	3.97	4.19	2981600
1995-04-03	4.16	4.63	4.09	4.56	8130000
1995-04-04	4.63	4.78	4.53	4.56	10398800
1995-04-05	4.56	4.78	4.50	4.56	8314400
1995-04-06	4.66	4.69	4.50	4.66	3709600
1995-04-07	4.72	4.75	4.63	4.75	3042000
1995-04-10	4.63	4.69	4.53	4.56	3512000
1995-04-11	4.50	4.53	4.38	4.41	3571200
1995-04-12	4.38	4.41	4.28	4.34	3256800
1995-04-13	4.38	4.41	4.25	4.31	1827200
1995-04-17	4.28	4.38	4.28	4.31	1670400
1995-04-18	4.28	4.34	4.25	4.34	1996800
1995-04-19	4.34	4.41	4.25	4.28	2843600
1995-04-20	4.28	4.63	4.28	4.53	6091200
1995-04-21	4.66	4.78	4.59	4.75	6883200
1995-04-24	4.75	5.25	4.75	5.19	11284800
1995-04-25	5.31	5.31	5.06	5.13	7272800
1995-04-26	5.09	5.41	5.09	5.31	6454800
1995-04-27	5.34	5.41	4.91	5.09	8184400
1995-04-28	5.09	5.09	4.94	5.03	2980400
1995-05-01	5.00	5.03	4.91	4.97	1638400
1995-05-02	4.97	5.06	4.81	5.03	3262400
1995-05-03	5.09	5.19	5.06	5.09	3514000
1995-05-04	5.09	5.09	4.94	5.06	1855200
1995-05-05	5.00	5.03	4.94	5.00	1898800
1995-05-08	4.94	5.00	4.88	4.91	3244400
1995-05-09	4.94	5.00	4.84	4.88	2592800
1995-05-10	4.94	4.97	4.78	4.81	4487200
1995-05-11	4.69	4.75	4.63	4.69	2824800
1995-05-12	4.63	4.72	4.63	4.72	1877600
1995-05-15	4.72	4.84	4.69	4.75	2633600
1995-05-16	4.81	4.97	4.78	4.88	2828800
1995-05-17	4.88	4.94	4.75	4.81	3791200
1995-05-18	4.78	4.78	4.56	4.59	2811200
1995-05-19	4.50	4.53	4.41	4.53	3522400
1995-05-22	4.50	4.63	4.50	4.63	4155200
1995-05-23	4.63	4.72	4.56	4.59	3002400
1995-05-24	4.56	4.59	4.41	4.44	2296400
1995-05-25	4.38	4.38	4.22	4.25	5442800
1995-05-26	4.25	4.25	3.94	4.00	6972800
1995-05-30	4.03	4.09	3.91	3.97	2606000
1995-05-31	3.97	4.13	3.91	4.06	4610400
1995-06-01	4.09	4.41	4.03	4.41	5333600
1995-06-02	4.38	4.47	4.28	4.31	4018400
1995-06-05	4.19	4.41	4.19	4.38	2193600
1995-06-06	4.38	4.41	4.31	4.34	1969600
1995-06-07	4.34	4.34	4.22	4.25	1992000
1995-06-08	4.25	4.28	4.22	4.25	1406000
1995-06-09	4.28	4.28	4.13	4.22	2144800
1995-06-12	4.22	4.38	4.19	4.34	2392400
1995-06-13	4.47	4.53	4.31	4.41	3199600
1995-06-14	4.38	4.41	4.28	4.28	984800
1995-06-15	4.31	4.41	4.31	4.31	973600
1995-06-16	4.34	4.38	4.28	4.28	1534000
1995-06-19	4.31	4.34	4.22	4.25	1315600
1995-06-20	4.22	4.22	4.13	4.16	2052000
1995-06-21	4.16	4.31	4.09	4.28	3851200
1995-06-22	4.34	4.41	4.28	4.28	3239200
1995-06-23	4.22	4.44	4.19	4.28	2382800
1995-06-26	4.28	4.59	4.28	4.56	3268800
1995-06-27	4.56	4.69	4.50	4.53	4000000
1995-06-28	4.66	4.88	4.56	4.88	7791600
1995-06-29	4.91	5.03	4.84	4.97	7132800
1995-06-30	5.00	5.28	4.94	5.09	7324000
1995-07-03	5.09	5.13	5.06	5.06	734400
1995-07-05	5.13	5.47	5.13	5.47	6824800
1995-07-06	5.47	6.28	5.47	6.16	19844400
1995-07-07	6.19	6.59	6.09	6.31	12850800
1995-07-10	6.34	6.56	6.31	6.38	9974400
1995-07-11	6.41	6.41	5.97	6.03	7378000
1995-07-12	6.09	6.31	6.06	6.25	4649200
1995-07-13	6.28	6.56	6.28	6.47	5023200
1995-07-14	6.41	6.44	6.28	6.34	2471200
1995-07-17	6.28	6.66	6.28	6.31	2998400
1995-07-18	6.28	6.34	6.13	6.19	4406400
1995-07-19	6.13	6.16	5.84	6.00	5106400
1995-07-20	6.06	6.09	5.72	5.97	4994000
1995-07-21	6.03	6.22	6.03	6.07	5649600
1995-07-24	6.22	6.34	6.13	6.22	3340400
1995-07-25	6.25	6.28	5.97	6.00	3062400
1995-07-26	6.00	6.00	5.69	5.69	4129200
1995-07-27	5.38	5.91	5.38	5.75	5168400
1995-07-28	5.78	5.94	5.69	5.72	5497200
1995-07-31	5.75	5.81	5.66	5.66	1561200
1995-08-01	5.69	5.84	5.66	5.78	4686800
1995-08-02	5.97	6.06	5.88	6.03	4496800
1995-08-03	5.97	6.44	5.91	6.41	6372800
1995-08-04	6.44	6.81	6.44	6.53	4569600
1995-08-07	6.56	6.84	6.56	6.75	7010400
1995-08-08	6.72	6.72	6.53	6.53	2162800
1995-08-09	6.59	6.66	6.50	6.53	2470000
1995-08-10	6.53	6.69	6.53	6.56	2128400
1995-08-11	6.59	6.63	6.38	6.41	1289600
1995-08-14	6.09	6.16	5.91	6.09	8279200
1995-08-15	6.06	6.16	5.91	5.94	5470000
1995-08-16	5.88	5.88	5.75	5.78	4530000
1995-08-17	5.81	5.88	5.63	5.72	4714800
1995-08-18	5.75	5.88	5.75	5.88	2432800
1995-08-21	5.91	6.04	5.91	5.94	3515200
1995-08-22	5.91	5.94	5.81	5.84	1892000
1995-08-23	5.88	5.94	5.53	5.63	3332800
1995-08-24	5.53	5.72	5.44	5.53	4565600
1995-08-25	5.63	5.78	5.63	5.78	2536000
1995-08-28	5.84	5.88	5.78	5.78	1000000
1995-08-29	5.81	5.81	5.59	5.75	1926000
1995-08-30	5.75	5.75	5.69	5.69	585600
1995-08-31	5.69	5.94	5.66	5.94	1717200
1995-09-01	5.97	6.06	5.88	5.88	2797600
1995-09-05	6.06	6.13	5.91	5.94	4886000
1995-09-06	5.88	5.91	5.75	5.88	2231600
1995-09-07	5.91	6.00	5.84	5.84	2090800
1995-09-08	5.88	5.91	5.81	5.81	1386000
1995-09-11	5.84	5.84	5.72	5.72	992400
1995-09-12	5.72	5.72	5.63	5.69	2012800
1995-09-13	5.66	5.69	5.59	5.66	2402000
1995-09-14	5.69	5.75	5.63	5.66	1799200
1995-09-15	5.63	5.66	5.59	5.66	1278400
1995-09-18	5.59	5.66	5.56	5.56	1311600
1995-09-19	5.56	5.78	5.56	5.72	2907200
1995-09-20	5.69	5.72	5.56	5.63	3036000
1995-09-21	5.56	5.59	5.53	5.59	1035600
1995-09-22	5.50	5.50	5.25	5.34	4066000
1995-09-25	5.25	5.28	5.06	5.13	2140400
1995-09-26	5.06	5.09	4.78	4.88	6922400
1995-09-27	4.91	4.91	4.72	4.78	5889200
1995-09-28	4.78	5.06	4.78	4.97	4358000
1995-09-29	5.00	5.03	4.94	5.00	2776000
1995-10-02	4.97	4.97	4.72	4.72	2705200
1995-10-03	4.75	4.81	4.47	4.53	8473200
1995-10-04	4.50	4.50	4.31	4.34	5489200
1995-10-05	4.34	4.78	4.34	4.78	11638000
1995-10-06	4.81	5.03	4.78	5.00	11299200
1995-10-09	4.97	4.97	4.69	4.69	3866400
1995-10-10	4.50	4.81	4.47	4.72	4964800
1995-10-11	4.78	4.97	4.75	4.84	1564800
1995-10-12	4.97	4.97	4.78	4.78	4630000
1995-10-13	4.78	4.81	4.66	4.69	2811600
1995-10-16	4.63	4.69	4.56	4.56	6061600
1995-10-17	4.59	4.59	4.47	4.50	3577200
1995-10-18	4.53	4.72	4.44	4.53	4730400
1995-10-19	4.56	4.66	4.53	4.63	6478800
1995-10-20	4.63	4.66	4.53	4.53	2879600
1995-10-23	4.53	4.56	4.31	4.34	3424400
1995-10-24	4.41	4.41	4.31	4.31	4452800
1995-10-25	4.34	4.34	4.25	4.28	6090400
1995-10-26	4.25	4.25	3.88	4.09	13050800
1995-10-27	4.00	4.28	3.94	4.22	8234400
1995-10-30	4.28	4.47	4.28	4.44	4890800
1995-10-31	4.44	4.47	4.22	4.31	4758000
1995-11-01	4.28	4.38	4.19	4.31	3908400
1995-11-02	4.31	4.38	4.31	4.31	932800
1995-11-03	4.28	4.31	4.16	4.19	5018000
1995-11-06	4.16	4.28	4.13	4.16	2317200
1995-11-07	4.13	4.19	4.09	4.09	2512800
1995-11-08	4.13	4.13	4.00	4.03	2828400
1995-11-09	4.03	4.38	3.97	4.34	7946800
1995-11-10	4.28	4.41	4.22	4.28	2673200
1995-11-13	4.25	4.25	4.13	4.13	1538000
1995-11-14	4.09	4.38	4.03	4.13	4404800
1995-11-15	4.06	4.13	4.03	4.06	2387200
1995-11-16	4.09	4.28	4.09	4.16	2812000
1995-11-17	4.22	4.59	4.19	4.53	6944400
1995-11-20	4.63	4.63	4.41	4.44	2892000
1995-11-21	4.50	4.78	4.44	4.75	7465600
1995-11-22	4.78	5.03	4.78	4.88	13113200
1995-11-24	4.94	5.03	4.78	4.81	3714400
1995-11-27	4.84	4.91	4.75	4.78	2390800
1995-11-28	4.84	5.03	4.78	4.97	5578800
1995-11-29	5.22	5.75	5.09	5.69	16464800
1995-11-30	5.66	5.66	5.41	5.41	9421600
1995-12-01	5.31	5.66	5.31	5.50	7629200
1995-12-04	5.50	5.63	5.38	5.38	6867600
1995-12-05	5.34	5.53	5.28	5.41	5182000
1995-12-06	5.47	5.59	5.44	5.53	3262000
1995-12-07	5.47	5.59	5.44	5.59	2310000
1995-12-08	5.63	5.69	5.50	5.53	2050800
1995-12-11	5.59	5.59	5.44	5.44	2046400
1995-12-12	5.41	5.44	5.25	5.28	1847600
1995-12-13	5.25	5.44	5.25	5.31	2427200
1995-12-14	5.31	5.38	5.16	5.25	2225600
1995-12-15	5.31	5.66	5.28	5.63	5305600
1995-12-18	5.59	5.59	5.44	5.53	3557200
1995-12-19	5.47	5.97	5.47	5.94	6751600
1995-12-20	6.06	6.13	5.75	5.78	5077200
1995-12-21	5.88	6.13	5.72	6.03	3852400
1995-12-22	6.03	6.09	5.84	5.91	1949200
1995-12-26	5.97	6.00	5.94	5.97	1077200
1995-12-27	6.00	6.06	5.84	5.91	1128400
1995-12-28	5.84	5.94	5.69	5.75	1676400
1995-12-29	5.69	5.72	5.56	5.63	1422400
1996-01-02	5.63	6.31	5.59	6.28	5788800
1996-01-03	6.41	6.78	6.38	6.53	17892800
1996-01-04	6.56	6.59	6.38	6.50	6120000
1996-01-05	6.38	6.50	6.34	6.47	3432000
1996-01-08	6.44	6.50	6.41	6.44	1007200
1996-01-09	6.44	6.59	6.31	6.31	4555600
1996-01-10	6.25	6.50	6.22	6.38	4225200
1996-01-11	6.50	6.53	6.44	6.50	2801600
1996-01-12	6.44	6.50	6.25	6.28	2412800
1996-01-15	6.31	6.47	6.25	6.31	2436800
1996-01-16	6.31	6.38	6.19	6.31	2696000
1996-01-17	6.25	6.34	6.22	6.25	1984000
1996-01-18	6.28	6.34	6.22	6.34	3412000
1996-01-19	6.34	6.63	6.28	6.59	6346400
1996-01-22	6.66	6.88	6.59	6.75	5931200
1996-01-23	6.81	6.91	6.53	6.63	6662400
1996-01-24	6.63	6.75	6.59	6.66	4304000
1996-01-25	6.66	6.66	6.53	6.56	2019600
1996-01-26	6.50	7.00	6.47	6.94	6756400
1996-01-29	7.06	7.44	6.97	7.38	14940800
1996-01-30	7.41	7.53	7.03	7.06	7997200
1996-01-31	7.03	7.09	6.94	7.03	3562800
1996-02-01	6.97	7.13	6.91	7.09	2866400
1996-02-02	7.09	7.16	7.03	7.13	2965600
1996-02-05	7.09	7.09	6.88	6.91	2391200
1996-02-06	6.88	6.91	6.78	6.84	2329600
1996-02-07	6.78	6.78	6.63	6.66	3354800
1996-02-08	6.59	6.94	6.50	6.84	5631600
1996-02-09	6.88	6.91	6.69	6.72	3458400
1996-02-12	6.69	6.69	6.50	6.53	1837600
1996-02-13	6.50	6.56	6.34	6.38	4873200
1996-02-14	6.34	6.63	6.31	6.56	4487200
1996-02-15	6.56	6.59	6.31	6.31	2744800
1996-02-16	6.31	6.41	6.22	6.38	2824800
1996-02-20	6.25	6.28	6.06	6.13	5112000
1996-02-21	6.16	6.47	6.13	6.22	3621200
1996-02-22	6.22	6.59	6.22	6.50	5585600
1996-02-23	6.66	6.69	6.41	6.47	4803600
1996-02-26	6.47	6.47	6.34	6.34	889200
1996-02-27	6.38	6.53	6.38	6.41	3155200
1996-02-28	6.50	6.50	6.06	6.06	3068000
1996-02-29	6.00	6.16	5.94	6.13	3405200
1996-03-01	6.25	6.44	6.19	6.44	3178400
1996-03-04	6.50	6.50	6.34	6.38	2530000
1996-03-05	6.28	6.38	6.25	6.28	1208400
1996-03-06	6.28	6.28	6.13	6.19	3116000
1996-03-07	6.16	6.28	6.13	6.22	1870400
1996-03-08	6.13	6.19	5.91	5.91	3803200
1996-03-11	5.88	6.13	5.88	5.97	3829200
1996-03-12	5.94	5.97	5.84	5.94	4141600
1996-03-13	5.97	6.13	5.94	6.03	3708400
1996-03-14	6.06	6.13	5.91	5.97	2965200
1996-03-15	5.94	5.97	5.88	5.88	2909200
1996-03-18	5.94	6.03	5.91	6.00	2711600
1996-03-19	6.06	6.47	6.06	6.47	6565600
1996-03-20	6.44	6.53	6.25	6.31	6206000
1996-03-21	6.34	6.34	6.25	6.25	1247600
1996-03-22	6.25	6.44	6.16	6.22	7440400
1996-03-25	6.28	6.34	6.09	6.22	2893200
1996-03-26	6.22	6.44	6.19	6.28	4778000
1996-03-27	6.22	6.31	6.16	6.28	2793200
1996-03-28	6.13	6.28	6.09	6.25	2554000
1996-03-29	6.28	6.28	6.22	6.22	1009200
1996-04-01	6.25	6.41	6.25	6.38	1795200
1996-04-02	6.44	6.47	6.34	6.38	1518400
1996-04-03	6.75	6.88	6.66	6.81	13440800
1996-04-04	6.84	6.84	6.72	6.78	2591600
1996-04-08	6.56	6.66	6.47	6.59	3122400
1996-04-09	6.59	6.72	6.53	6.53	2778000
1996-04-10	6.50	6.66	6.50	6.59	4271200
1996-04-11	6.59	6.63	6.47	6.53	2584800
1996-04-12	6.56	7.06	6.56	7.06	9008000
1996-04-15	7.03	7.16	6.91	7.16	6188800
1996-04-16	7.16	7.19	7.06	7.16	4030400
1996-04-17	7.19	7.47	7.19	7.41	6880400
1996-04-18	7.38	7.97	7.38	7.81	10743600
1996-04-19	7.88	8.66	7.59	8.16	14566800
1996-04-22	8.09	8.34	7.78	8.16	5434000
1996-04-23	7.94	8.03	7.81	7.94	3595200
1996-04-24	7.94	8.13	7.75	7.97	5223200
1996-04-25	7.81	7.94	7.66	7.88	4818000
1996-04-26	8.03	8.09	7.78	7.88	3808400
1996-04-29	7.88	7.88	7.63	7.69	4965600
1996-04-30	7.63	7.84	7.63	7.75	5293200
1996-05-01	7.75	8.19	7.75	8.19	2712800
1996-05-02	8.09	8.19	7.84	7.88	5225200
1996-05-03	7.84	7.88	7.63	7.69	4766800
1996-05-06	7.69	7.97	7.53	7.91	3488400
1996-05-07	7.72	7.97	7.72	7.75	3476000
1996-05-08	7.78	7.91	7.59	7.91	5674000
1996-05-09	7.88	8.09	7.72	7.78	3742400
1996-05-10	7.78	7.94	7.69	7.78	2868400
1996-05-13	7.72	7.97	7.72	7.91	2720000
1996-05-14	7.97	8.06	7.84	7.94	4353600
1996-05-15	7.88	7.94	7.84	7.88	2243600
1996-05-16	7.84	7.84	7.56	7.69	4155600
1996-05-17	7.84	7.94	7.72	7.78	4665600
1996-05-20	7.81	7.84	7.69	7.78	1848800
1996-05-21	7.78	7.97	7.78	7.91	5951200
1996-05-22	7.88	8.34	7.84	8.34	11962800
1996-05-23	8.28	8.38	8.03	8.13	4685200
1996-05-24	8.13	8.25	8.06	8.22	2142800
1996-05-28	8.34	8.34	8.19	8.25	3133200
1996-05-29	8.25	8.25	8.03	8.06	1216400
1996-05-30	8.03	8.06	7.91	8.00	1705600
1996-05-31	7.94	7.94	7.59	7.69	2591600
1996-06-03	7.31	7.84	7.31	7.72	3184800
1996-06-04	7.78	7.88	7.78	7.81	1413200
1996-06-05	7.84	7.88	7.72	7.88	1347200
1996-06-06	7.97	8.00	7.81	7.91	2002000
1996-06-07	7.75	7.88	7.72	7.84	3366000
1996-06-10	7.88	7.94	7.66	7.69	979200
1996-06-11	7.69	7.78	7.59	7.66	1447200
1996-06-12	7.66	7.72	7.63	7.63	1393200
1996-06-13	7.63	7.69	7.41	7.53	3188000
1996-06-14	7.59	7.66	7.53	7.56	1328800
1996-06-17	7.56	7.81	7.56	7.81	2560000
1996-06-18	7.81	7.94	7.69	7.69	2955200
1996-06-19	7.72	7.78	7.69	7.75	1728800
1996-06-20	7.69	7.72	7.47	7.47	2931600
1996-06-21	7.47	7.50	7.31	7.38	3832000
1996-06-24	7.31	7.44	7.22	7.38	1825600
1996-06-25	7.44	7.56	7.44	7.53	1801600
1996-06-26	7.50	7.66	7.50	7.63	1800800
1996-06-27	7.63	7.84	7.63	7.81	10040400
1996-06-28	7.84	7.91	7.66	7.69	2313600
1996-07-01	7.53	7.56	7.41	7.47	2984400
1996-07-02	7.44	7.56	7.44	7.50	1958800
1996-07-03	7.47	7.53	7.38	7.41	1308400
1996-07-05	7.19	7.25	7.06	7.06	2236800
1996-07-08	7.00	7.06	6.72	6.72	4060000
1996-07-09	6.81	6.94	6.75	6.94	2742000
1996-07-10	7.03	7.09	6.81	6.88	4848000
1996-07-11	6.84	6.88	6.63	6.69	5083600
1996-07-12	6.72	6.72	6.47	6.53	2928000
1996-07-15	6.63	6.63	6.00	6.16	4699200
1996-07-16	6.25	6.34	5.59	5.94	9425200
1996-07-17	6.50	6.50	6.25	6.38	5752000
1996-07-18	6.44	6.66	6.31	6.63	4622800
1996-07-19	6.66	6.78	6.59	6.63	2837600
1996-07-22	6.59	6.59	6.44	6.47	2674800
1996-07-23	6.53	6.59	6.34	6.41	2814000
1996-07-24	6.25	6.31	6.09	6.09	3424800
1996-07-25	6.16	6.25	5.94	6.03	3918400
1996-07-26	6.13	6.47	6.13	6.44	5422800
1996-07-29	6.38	6.38	6.25	6.28	827200
1996-07-30	6.31	6.47	6.25	6.44	2414800
1996-07-31	6.41	6.66	6.38	6.63	3400400
1996-08-01	6.66	7.03	6.66	7.00	6943200
1996-08-02	7.19	7.38	7.09	7.31	6168800
1996-08-05	7.25	7.31	7.16	7.25	1801600
1996-08-06	7.22	7.31	7.16	7.28	2374400
1996-08-07	7.34	7.44	7.25	7.28	2232400
1996-08-08	7.28	7.31	7.16	7.31	1042800
1996-08-09	7.31	7.50	7.31	7.38	2482000
1996-08-12	7.31	7.41	7.31	7.38	1490400
1996-08-13	7.34	7.38	7.25	7.28	1170800
1996-08-14	7.31	7.41	7.28	7.38	1506800
1996-08-15	7.38	7.56	7.34	7.47	3044800
1996-08-16	7.47	7.59	7.47	7.50	2817600
1996-08-19	7.56	7.63	7.41	7.44	1533200
1996-08-20	7.47	7.84	7.41	7.84	2845600
1996-08-21	7.84	7.91	7.69	7.78	5136800
1996-08-22	7.84	7.88	7.66	7.81	2538800
1996-08-23	7.75	7.75	7.69	7.69	1176400
1996-08-26	7.75	7.78	7.69	7.69	920000
1996-08-27	7.72	7.88	7.69	7.81	1308000
1996-08-28	7.84	8.03	7.75	7.81	3705200
1996-08-29	7.75	7.75	7.59	7.63	2264000
1996-08-30	7.53	7.59	7.41	7.59	1804800
1996-09-03	7.47	7.47	7.34	7.34	5508000
1996-09-04	7.34	7.50	7.31	7.47	4208000
1996-09-05	7.41	7.56	7.38	7.44	4137600
1996-09-06	7.56	7.69	7.56	7.63	3210800
1996-09-09	7.66	7.69	7.59	7.63	925600
1996-09-10	7.66	7.66	7.47	7.50	819600
1996-09-11	7.44	7.50	7.41	7.44	1332400
1996-09-12	7.44	7.50	7.31	7.38	1526800
1996-09-13	7.47	7.50	7.38	7.38	2146400
1996-09-16	7.38	7.47	7.34	7.41	1253600
1996-09-17	7.41	7.47	7.34	7.44	2049600
1996-09-18	7.44	7.53	7.38	7.50	1602800
1996-09-19	7.56	7.63	7.44	7.44	4864000
1996-09-20	7.50	7.50	7.44	7.47	1606400
1996-09-23	7.44	7.44	7.34	7.38	773600
1996-09-24	7.34	7.50	7.34	7.41	1637200
1996-09-25	7.41	7.44	7.22	7.28	1347200
1996-09-26	7.28	7.28	6.97	7.03	4424400
1996-09-27	7.00	7.06	6.84	7.00	2435200
1996-09-30	7.03	7.22	7.03	7.22	2340000
1996-10-01	7.19	7.34	7.19	7.34	3320400
1996-10-02	7.31	7.53	7.31	7.50	3286800
1996-10-03	7.50	7.63	7.47	7.59	3747200
1996-10-04	7.59	7.69	7.50	7.50	1492000
1996-10-07	7.50	7.53	7.38	7.41	418000
1996-10-08	7.38	7.47	7.38	7.41	692800
1996-10-09	7.41	7.44	7.38	7.41	1101200
1996-10-10	7.41	7.44	7.31	7.34	708800
1996-10-11	7.34	7.41	6.84	6.88	5453200
1996-10-14	6.88	6.94	6.66	6.72	4428800
1996-10-15	6.75	6.81	6.56	6.59	3552800
1996-10-16	6.56	6.59	6.34	6.53	5453600
1996-10-17	6.56	6.69	6.53	6.63	3128000
1996-10-18	6.63	7.06	6.59	7.00	5069600
1996-10-21	7.06	7.19	7.06	7.13	5383200
1996-10-22	7.09	7.16	6.97	7.03	2588800
1996-10-23	7.03	7.09	6.88	7.06	1501600
1996-10-24	7.06	7.09	6.94	6.97	1284800
1996-10-25	6.88	6.88	6.75	6.78	960400
1996-10-28	6.78	6.81	6.59	6.63	1054000
1996-10-29	6.66	6.66	6.47	6.53	2092800
1996-10-30	6.53	6.53	6.41	6.41	1880000
1996-10-31	6.31	6.59	6.19	6.56	4969200
1996-11-01	6.59	6.78	6.56	6.75	2088000
1996-11-04	6.72	6.84	6.69	6.78	925600
1996-11-05	6.78	6.91	6.78	6.88	1551600
1996-11-06	6.88	6.91	6.81	6.88	6386400
1996-11-07	6.81	6.88	6.78	6.88	1206400
1996-11-08	6.88	7.16	6.81	7.16	2673600
1996-11-11	7.16	7.28	7.13	7.13	2010000
1996-11-12	7.19	7.19	7.06	7.13	980800
1996-11-13	7.06	7.25	7.03	7.25	1623600
1996-11-14	7.25	7.34	7.19	7.22	1976800
1996-11-15	7.22	7.25	7.16	7.25	1874400
1996-11-18	7.25	7.41	7.22	7.25	3460400
1996-11-19	7.25	7.28	7.16	7.20	1558800
1996-11-20	7.19	7.19	7.00	7.00	982000
1996-11-21	6.97	7.03	6.88	6.94	1548800
1996-11-22	6.97	7.09	6.88	6.94	1180400
1996-11-25	6.91	6.94	6.81	6.81	673600
1996-11-26	6.88	7.03	6.84	6.88	2602400
1996-11-27	6.88	6.91	6.66	6.69	2769200
1996-11-29	6.72	6.81	6.72	6.81	1296800
1996-12-02	6.81	6.84	6.72	6.75	3995200
1996-12-03	6.78	7.03	6.78	6.81	5705200
1996-12-04	6.88	6.94	6.59	6.69	4264000
1996-12-05	6.69	6.69	6.59	6.66	897600
1996-12-06	6.50	6.59	6.34	6.47	4003200
1996-12-09	6.53	6.63	6.44	6.47	1434400
1996-12-10	6.53	6.63	6.47	6.50	1890000
1996-12-11	6.44	6.47	6.34	6.41	1245200
1996-12-12	6.44	6.47	6.34	6.34	1212000
1996-12-13	6.28	6.38	6.19	6.19	2210000
1996-12-16	6.22	6.22	5.97	5.97	1190800
1996-12-17	5.94	6.38	5.91	6.38	3771200
1996-12-18	6.34	6.47	6.28	6.31	14252400
1996-12-19	6.31	6.59	6.31	6.56	3958400
1996-12-20	6.56	6.66	6.47	6.50	1665200
1996-12-23	6.47	6.53	6.44	6.47	1790400
1996-12-24	6.44	6.44	6.38	6.38	434800
1996-12-26	6.41	6.47	6.38	6.44	582400
1996-12-27	6.47	6.50	6.41	6.41	959200
1996-12-30	6.38	6.50	6.38	6.47	1055600
1996-12-31	6.44	6.47	6.28	6.41	604800
1997-01-02	6.47	6.47	6.19	6.28	1342400
1997-01-03	6.34	6.41	6.34	6.41	1596400
1997-01-06	6.44	6.81	6.44	6.66	7028000
1997-01-07	6.63	6.66	6.44	6.56	3593200
1997-01-08	6.59	6.94	6.56	6.94	5936000
1997-01-09	6.88	6.94	6.78	6.81	1935200
1997-01-10	6.75	6.81	6.69	6.75	1349600
1997-01-13	6.84	6.88	6.44	6.56	2382800
1997-01-14	6.63	6.84	6.56	6.75	2463600
1997-01-15	6.75	7.16	6.75	7.06	5772000
1997-01-16	7.09	7.13	6.81	6.91	3954800
1997-01-17	6.88	7.00	6.88	6.91	1422400
1997-01-20	6.91	6.94	6.81	6.91	1083600
1997-01-21	6.84	6.94	6.81	6.81	2262000
1997-01-22	6.88	6.91	6.78	6.81	1224400
1997-01-23	6.78	7.00	6.69	6.78	1977200
1997-01-24	6.66	6.75	6.63	6.69	1655200
1997-01-27	6.72	6.72	6.59	6.63	509200
1997-01-28	6.72	6.75	6.66	6.69	821600
1997-01-29	6.66	6.69	6.47	6.50	1298800
1997-01-30	6.53	6.69	6.53	6.63	2446400
1997-01-31	6.63	6.69	6.44	6.47	2115200
1997-02-03	6.44	6.47	6.28	6.38	2519600
1997-02-04	6.38	6.41	6.31	6.41	1422800
1997-02-05	6.44	6.56	6.38	6.38	1409600
1997-02-06	6.38	6.56	6.38	6.53	3017200
1997-02-07	6.53	6.66	6.53	6.63	1503200
1997-02-10	6.63	6.78	6.59	6.66	2416000
1997-02-11	6.63	6.84	6.59	6.78	4064400
1997-02-12	6.84	6.91	6.78	6.84	7312800
1997-02-13	6.91	6.91	6.53	6.66	6145600
1997-02-14	6.66	6.66	6.31	6.38	8066800
1997-02-18	6.50	6.53	6.38	6.41	3582800
1997-02-19	6.44	6.72	6.44	6.63	4083200
1997-02-20	6.63	6.69	6.56	6.56	2102800
1997-02-21	6.56	6.72	6.56	6.63	1353200
1997-02-24	6.66	6.69	6.63	6.66	1020000
1997-02-25	6.72	6.88	6.69	6.84	3516400
1997-02-26	6.88	6.88	6.47	6.50	4602800
1997-02-27	6.50	6.53	6.00	6.09	9284000
1997-02-28	6.09	6.19	5.88	6.09	3588400
1997-03-03	6.03	6.03	5.88	6.00	4006400
1997-03-04	6.13	6.44	6.13	6.25	7138000
1997-03-05	6.31	6.34	6.25	6.34	2822800
1997-03-06	6.50	6.59	6.41	6.56	3621200
1997-03-07	6.59	6.69	6.41	6.47	4886000
1997-03-10	6.47	6.63	6.47	6.56	1900400
1997-03-11	6.56	6.63	6.38	6.41	1832800
1997-03-12	6.38	6.38	6.16	6.16	1976800
1997-03-13	6.19	6.19	6.06	6.19	2088800
1997-03-14	6.19	6.25	6.09	6.22	980800
1997-03-17	6.19	6.19	6.13	6.19	588000
1997-03-18	6.22	6.34	6.19	6.34	1242000
1997-03-19	6.34	6.59	6.31	6.50	3764800
1997-03-20	6.50	6.50	6.31	6.34	2776800
1997-03-21	6.34	6.41	6.31	6.41	1530800
1997-03-24	6.41	6.41	6.34	6.38	564400
1997-03-25	6.41	6.41	6.31	6.34	1330800
1997-03-26	6.34	6.34	6.31	6.31	1223600
1997-03-27	6.31	6.38	6.22	6.28	2141200
1997-03-31	6.28	6.31	6.22	6.22	2086000
1997-04-01	6.22	6.31	6.22	6.28	2585600
1997-04-02	6.25	6.28	6.20	6.25	1937200
1997-04-03	6.28	6.34	6.25	6.31	1683200
1997-04-04	6.31	6.38	6.22	6.34	1743200
1997-04-07	6.41	6.50	6.38	6.47	1052400
1997-04-08	6.47	6.47	6.41	6.44	615600
1997-04-09	6.47	6.53	6.44	6.47	1524000
1997-04-10	6.47	6.50	6.41	6.44	664400
1997-04-11	6.41	6.41	6.31	6.34	2287200
1997-04-14	6.31	6.34	6.28	6.31	843600
1997-04-15	6.38	6.44	6.38	6.44	985200
1997-04-16	6.41	6.69	6.41	6.59	3720400
1997-04-17	6.56	6.59	6.53	6.56	2361200
1997-04-18	6.56	6.56	6.50	6.53	863200
1997-04-21	6.50	6.50	6.34	6.38	1018000
1997-04-22	6.34	6.44	6.25	6.38	1627600
1997-04-23	6.38	6.41	6.09	6.28	5359200
1997-04-24	6.25	6.25	6.03	6.09	1586400
1997-04-25	6.06	6.06	5.94	6.00	1744400
1997-04-28	5.97	6.00	5.66	5.69	1910800
1997-04-29	5.78	5.81	5.50	5.66	7455600
1997-04-30	5.72	5.81	5.69	5.75	6254000
1997-05-01	5.81	5.81	5.72	5.75	2053600
1997-05-02	5.78	5.84	5.75	5.81	1214000
1997-05-05	5.84	6.00	5.84	5.94	1526800
1997-05-06	5.94	6.09	5.91	6.00	2310000
1997-05-07	6.03	6.03	6.00	6.03	1604400
1997-05-08	6.00	6.19	6.00	6.13	1442000
1997-05-09	6.22	6.22	6.09	6.13	782000
1997-05-12	6.13	6.22	6.09	6.22	1152400
1997-05-13	6.16	6.25	6.13	6.19	1054800
1997-05-14	6.25	6.31	6.06	6.09	1623600
1997-05-15	6.13	6.19	6.09	6.13	823200
1997-05-16	6.13	6.22	6.06	6.13	1352000
1997-05-19	6.13	6.25	6.13	6.25	1662800
1997-05-20	6.25	6.44	6.25	6.38	3496800
1997-05-21	6.44	7.00	6.44	6.97	9530000
1997-05-22	7.00	7.31	7.00	7.22	7747600
1997-05-23	7.22	7.38	7.22	7.28	2694800
1997-05-27	7.25	7.25	7.06	7.06	1409600
1997-05-28	7.03	7.06	6.88	6.91	2708800
1997-05-29	6.97	7.22	6.94	7.16	1525600
1997-05-30	7.06	7.19	7.06	7.16	531200
1997-06-02	7.19	7.41	7.13	7.41	834400
1997-06-03	7.41	7.59	7.31	7.34	2954800
1997-06-04	7.31	7.50	7.31	7.41	1750000
1997-06-05	7.47	7.47	7.31	7.38	1422400
1997-06-06	7.41	7.41	7.31	7.34	1542400
1997-06-09	7.38	7.41	7.22	7.22	463600
1997-06-10	7.25	7.31	7.00	7.19	2168800
1997-06-11	7.13	7.22	7.13	7.22	1374000
1997-06-12	7.19	7.31	7.19	7.25	1739600
1997-06-13	7.28	7.44	7.28	7.41	1846400
1997-06-16	7.44	7.44	7.38	7.41	364400
1997-06-17	7.38	7.41	7.19	7.41	1206400
1997-06-18	7.38	7.53	7.31	7.53	1656800
1997-06-19	7.53	7.66	7.50	7.63	2708000
1997-06-20	7.63	7.84	7.59	7.75	5254800
1997-06-23	7.72	7.72	7.53	7.59	1027600
1997-06-24	7.63	7.72	7.63	7.72	1496400
1997-06-25	7.70	7.73	7.61	7.73	1426400
1997-06-26	7.63	7.78	7.53	7.63	2097600
1997-06-27	7.63	7.63	7.53	7.56	1033600
1997-06-30	7.59	7.59	7.47	7.59	700400
1997-07-01	7.59	7.69	7.56	7.69	1641600
1997-07-02	7.69	7.81	7.69	7.72	2582000
1997-07-03	7.75	7.84	7.73	7.81	926000
1997-07-07	7.81	7.94	7.78	7.91	1560800
1997-07-08	7.91	7.94	7.84	7.94	2516400
1997-07-09	7.94	8.03	7.89	8.00	1592000
1997-07-10	8.02	8.03	7.91	8.02	1020000
1997-07-11	8.02	8.06	7.80	7.80	1070800
1997-07-14	7.78	7.78	7.50	7.56	1038000
1997-07-15	7.56	7.56	7.36	7.42	1494000
1997-07-16	7.50	7.53	7.38	7.38	1396400
1997-07-17	7.42	7.44	7.27	7.28	1622000
1997-07-18	7.25	7.25	6.97	7.13	1208800
1997-07-21	7.06	7.06	6.61	6.75	2298000
1997-07-22	6.75	6.91	6.75	6.88	2461200
1997-07-23	7.06	7.20	6.97	7.20	2067600
1997-07-24	7.47	7.58	7.41	7.47	6183200
1997-07-25	7.50	7.59	7.38	7.38	3453200
1997-07-28	7.41	7.53	7.13	7.28	1682800
1997-07-29	7.16	7.23	7.16	7.23	1782000
1997-07-30	7.28	7.47	7.27	7.45	2736000
1997-07-31	7.50	7.84	7.50	7.67	3004800
1997-08-01	7.66	7.70	7.56	7.69	2408400
1997-08-04	7.73	7.81	7.67	7.81	1607600
1997-08-05	7.75	7.97	7.75	7.88	1102400
1997-08-06	7.84	8.31	7.84	8.14	2900800
1997-08-07	8.25	8.25	8.14	8.17	2454400
1997-08-08	8.13	8.14	7.88	8.14	2698000
1997-08-11	8.14	8.42	8.06	8.42	2569600
1997-08-12	8.42	8.77	8.42	8.64	4216000
1997-08-13	8.69	8.81	8.38	8.48	2114000
1997-08-14	8.56	8.69	8.56	8.61	2029200
1997-08-15	8.61	8.61	8.20	8.22	2102400
1997-08-18	8.22	8.23	7.70	7.88	2796400
1997-08-19	7.94	8.16	7.94	8.13	1649200
1997-08-20	8.13	8.59	8.13	8.59	2815200
1997-08-21	8.56	8.58	8.41	8.42	2501200
1997-08-22	8.36	8.36	8.19	8.31	1964400
1997-08-25	8.28	8.41	8.25	8.34	682800
1997-08-26	8.28	8.33	8.19	8.19	596800
1997-08-27	8.17	8.31	8.09	8.31	673200
1997-08-28	8.31	8.47	8.25	8.41	2200800
1997-08-29	8.38	8.38	8.09	8.16	3412000
1997-09-02	8.34	8.53	8.34	8.45	1112000
1997-09-03	8.45	8.69	8.45	8.63	2364800
1997-09-04	8.66	9.06	8.53	8.97	5181200
1997-09-05	9.16	9.56	9.13	9.34	3780800
1997-09-08	9.34	9.38	9.13	9.38	1330800
1997-09-09	9.34	9.38	9.28	9.33	2300000
1997-09-10	9.27	9.28	9.22	9.25	1664400
1997-09-11	9.19	9.22	9.05	9.11	882400
1997-09-12	9.19	9.38	9.03	9.27	1154000
1997-09-15	9.28	9.28	9.13	9.19	816000
1997-09-16	9.19	9.47	9.17	9.44	1341600
1997-09-17	9.61	9.61	9.39	9.41	962400
1997-09-18	9.39	9.52	9.39	9.44	1060400
1997-09-19	9.41	9.63	9.41	9.48	1068000
1997-09-22	9.56	9.59	9.47	9.59	1166400
1997-09-23	9.53	9.59	9.41	9.50	749600
1997-09-24	9.47	9.50	9.34	9.34	612400
1997-09-25	9.41	9.41	9.28	9.28	819600
1997-09-26	9.31	9.41	9.19	9.19	225600
1997-09-29	9.19	9.20	9.02	9.03	1350800
1997-09-30	9.03	9.03	8.88	8.95	2663600
1997-10-01	9.03	9.50	9.00	9.47	2172400
1997-10-02	9.48	9.94	9.31	9.81	1846400
1997-10-03	10.00	10.13	9.59	9.72	783600
1997-10-06	9.81	9.88	9.75	9.81	350000
1997-10-07	9.75	9.97	9.72	9.95	1047200
1997-10-08	9.97	10.06	9.75	9.83	826000
1997-10-09	9.72	9.83	9.59	9.83	708800
1997-10-10	9.77	9.83	9.72	9.80	694400
1997-10-13	9.69	9.75	9.56	9.75	831200
1997-10-14	9.75	9.81	9.66	9.81	697200
1997-10-15	9.75	9.81	9.69	9.75	266000
1997-10-16	9.94	9.94	9.64	9.64	899200
1997-10-17	9.61	9.64	9.25	9.30	934400
1997-10-20	9.25	9.55	9.19	9.50	980400
1997-10-21	9.55	9.89	9.55	9.89	1036000
1997-10-22	9.91	10.06	9.81	10.00	2856400
1997-10-23	9.53	9.69	9.38	9.53	4252000
1997-10-24	9.59	9.81	8.75	8.81	4690800
1997-10-27	8.06	8.47	7.47	7.47	4613600
1997-10-28	6.38	8.31	6.38	8.13	7654000
1997-10-29	8.13	8.63	7.94	7.97	5066800
1997-10-30	7.69	7.97	7.50	7.56	2105600
1997-10-31	7.84	7.97	7.70	7.75	2750800
1997-11-03	7.88	8.59	7.88	8.48	3863200
1997-11-04	8.42	8.69	8.25	8.67	1905600
1997-11-05	8.67	8.91	8.67	8.72	2099600
1997-11-06	8.70	9.19	8.58	9.13	2536400
1997-11-07	8.72	8.81	8.44	8.53	3787600
1997-11-10	8.63	8.78	8.31	8.31	1670000
1997-11-11	8.31	8.41	8.16	8.25	956000
1997-11-12	7.94	8.06	7.63	7.73	2186000
1997-11-13	7.98	8.38	7.75	8.34	1662000
1997-11-14	8.38	8.56	8.22	8.53	652800
1997-11-17	8.69	8.73	8.53	8.53	1315600
1997-11-18	8.50	8.63	8.38	8.63	592800
1997-11-19	8.56	8.73	8.53	8.72	512800
1997-11-20	8.81	8.88	8.75	8.81	753600
1997-11-21	8.88	9.31	8.88	9.09	2734000
1997-11-24	8.81	9.03	8.75	8.81	1401200
1997-11-25	8.88	9.06	8.78	9.03	920800
1997-11-26	9.13	9.31	9.13	9.25	1540400
1997-11-28	9.23	9.38	9.23	9.25	856000
1997-12-01	9.31	9.63	9.28	9.59	3007200
1997-12-02	9.61	9.78	9.58	9.72	1598800
1997-12-03	9.73	9.80	9.70	9.80	2277200
1997-12-04	9.84	10.00	9.84	10.00	1947600
1997-12-05	9.94	10.02	9.89	9.98	1118800
1997-12-08	9.97	9.97	9.63	9.63	970800
1997-12-09	9.61	9.75	9.47	9.69	1120800
1997-12-10	9.66	9.67	9.41	9.50	1418000
1997-12-11	9.44	9.44	8.97	8.97	2764400
1997-12-12	9.05	9.11	8.84	8.98	1348400
1997-12-15	8.97	9.53	8.97	9.44	1856400
1997-12-16	9.52	9.67	9.50	9.67	2380000
1997-12-17	9.80	9.80	9.59	9.61	1978000
1997-12-18	9.58	9.75	9.38	9.38	1632800
1997-12-19	9.38	9.38	9.09	9.28	635600
1997-12-22	9.31	9.41	9.19	9.31	988800
1997-12-23	9.30	9.30	8.97	8.97	973600
1997-12-24	9.00	9.06	9.00	9.06	374400
1997-12-26	9.13	9.16	9.09	9.16	209200
1997-12-29	9.16	9.42	9.14	9.36	1452400
1997-12-30	9.47	9.77	9.42	9.69	1872800
1997-12-31	9.63	9.69	9.56	9.67	612000
1998-01-02	9.66	9.73	9.56	9.70	338400
1998-01-05	9.66	9.75	9.56	9.69	1935600
1998-01-06	9.63	9.63	9.38	9.39	1668000
1998-01-07	9.28	9.33	9.11	9.23	1282000
1998-01-08	9.09	9.11	8.84	8.89	1214000
1998-01-09	8.94	9.00	8.53	8.58	2712000
1998-01-12	8.22	8.59	8.22	8.55	4420000
1998-01-13	8.69	8.80	8.61	8.66	2370800
1998-01-14	8.63	8.69	7.94	8.16	5144800
1998-01-15	8.16	8.55	8.03	8.30	2583200
1998-01-16	8.41	8.56	8.41	8.55	1120800
1998-01-20	8.80	8.84	8.73	8.80	1114800
1998-01-21	8.73	8.73	8.55	8.55	1079200
1998-01-22	8.52	8.56	8.41	8.41	795600
1998-01-23	8.38	8.53	8.22	8.25	1082000
1998-01-26	8.31	8.38	8.28	8.33	1210000
1998-01-27	8.33	8.33	8.14	8.16	2309600
1998-01-28	8.14	8.31	8.09	8.19	1923200
1998-01-29	8.19	8.19	7.69	7.84	3278000
1998-01-30	7.94	8.06	7.81	8.05	4490800
1998-02-02	8.28	8.59	8.27	8.45	4168000
1998-02-03	8.44	8.84	8.41	8.84	2894000
1998-02-04	8.73	8.94	8.67	8.78	2876800
1998-02-05	8.77	9.03	8.75	8.86	2151600
1998-02-06	8.91	8.97	8.69	8.77	947600
1998-02-09	8.80	8.80	8.48	8.48	841200
1998-02-10	8.48	8.67	8.48	8.63	777200
1998-02-11	8.63	9.00	8.63	8.95	1238000
1998-02-12	8.94	8.94	8.81	8.81	826400
1998-02-13	8.78	8.84	8.75	8.83	658400
1998-02-17	8.88	8.89	8.70	8.70	1032800
1998-02-18	8.67	8.69	8.56	8.69	1477200
1998-02-19	8.63	8.88	8.63	8.84	1373200
1998-02-20	8.75	8.75	8.59	8.66	550400
1998-02-23	8.66	8.66	8.42	8.45	1107200
1998-02-24	8.41	8.55	8.25	8.34	1699600
1998-02-25	8.41	8.66	8.38	8.64	3600000
1998-02-26	8.63	8.81	8.63	8.73	701600
1998-02-27	8.78	8.78	8.69	8.75	499600
1998-03-02	8.72	9.00	8.72	8.94	1277200
1998-03-03	8.91	9.06	8.84	8.88	1915200
1998-03-04	8.75	8.75	8.58	8.61	1463600
1998-03-05	8.53	8.70	8.50	8.70	1272400
1998-03-06	8.72	8.75	8.63	8.63	1435600
1998-03-09	8.59	8.72	8.48	8.50	1510800
1998-03-10	8.50	8.55	8.27	8.30	2691600
1998-03-11	8.31	8.42	8.11	8.42	2528400
1998-03-12	8.44	8.47	8.25	8.38	1838800
1998-03-13	8.41	8.48	8.39	8.39	1936400
1998-03-16	8.42	8.42	8.30	8.36	2072000
1998-03-17	8.30	8.47	8.25	8.41	1583200
1998-03-18	8.38	8.61	8.31	8.53	1339600
1998-03-19	8.58	8.73	8.56	8.66	1733200
1998-03-20	8.59	8.98	8.59	8.97	3360400
1998-03-23	9.03	9.48	9.03	9.38	3226800
1998-03-24	9.22	9.47	9.14	9.36	2984000
1998-03-25	9.34	9.44	9.16	9.27	1055600
1998-03-26	9.25	9.28	9.14	9.19	892400
1998-03-27	9.25	9.31	9.16	9.22	1202400
1998-03-30	9.22	9.22	9.03	9.09	763200
1998-03-31	9.13	9.19	9.09	9.16	738800
1998-04-01	9.13	9.19	9.13	9.19	499600
1998-04-02	9.16	9.20	9.09	9.19	316000
1998-04-03	9.23	9.23	9.03	9.06	1433200
1998-04-06	9.08	9.11	9.05	9.08	787200
1998-04-07	9.05	9.05	8.83	8.84	1073200
1998-04-08	8.91	9.00	8.81	8.94	1005200
1998-04-09	9.00	9.14	8.95	9.14	626400
1998-04-13	9.19	9.19	9.03	9.16	714400
1998-04-14	9.22	9.34	9.14	9.31	1395600
1998-04-15	9.31	9.44	9.27	9.41	1126000
1998-04-16	9.50	9.50	9.25	9.36	1509600
1998-04-17	9.41	9.59	9.31	9.55	1618000
1998-04-20	9.50	9.67	9.50	9.61	1788400
1998-04-21	9.66	9.88	9.66	9.78	2947600
1998-04-22	9.81	9.94	9.78	9.94	1789600
1998-04-23	9.81	9.83	9.66	9.66	1736000
1998-04-24	9.67	9.72	9.53	9.59	1016000
1998-04-27	9.28	9.41	9.25	9.34	1658000
1998-04-28	9.47	9.69	9.41	9.67	732400
1998-04-29	9.66	9.86	9.56	9.80	956400
1998-04-30	9.86	10.28	9.75	10.25	1994400
1998-05-01	10.31	10.44	10.19	10.39	2590400
1998-05-04	10.72	10.81	10.59	10.67	2725200
1998-05-05	10.69	10.69	10.41	10.52	1629200
1998-05-06	10.50	10.52	10.23	10.52	1680800
1998-05-07	10.22	10.38	10.19	10.27	798400
1998-05-08	10.30	10.41	10.23	10.25	1105200
1998-05-11	10.25	10.28	10.02	10.02	1568800
1998-05-12	10.02	10.02	9.81	9.94	2142800
1998-05-13	9.91	9.97	9.84	9.86	1424400
1998-05-14	9.80	10.03	9.80	9.81	2118400
1998-05-15	9.86	9.97	9.81	9.88	1010000
1998-05-18	9.88	9.88	9.44	9.45	1104000
1998-05-19	9.47	9.64	9.47	9.64	1430400
1998-05-20	9.77	9.86	9.53	9.64	1306400
1998-05-21	9.77	10.27	9.77	10.16	4684400
1998-05-22	10.17	10.36	10.14	10.17	1221600
1998-05-26	10.14	10.14	9.83	9.83	2430800
1998-05-27	9.56	9.91	9.50	9.91	5722000
1998-05-28	9.91	9.91	9.72	9.75	3258400
1998-05-29	9.75	9.91	9.75	9.77	984000
1998-06-01	9.72	9.72	9.58	9.59	922800
1998-06-02	9.66	9.81	9.66	9.78	1908000
1998-06-03	9.81	9.88	9.69	9.75	2103200
1998-06-04	9.75	9.98	9.69	9.91	2528000
1998-06-05	9.91	10.13	9.91	10.02	1788800
1998-06-08	10.02	10.17	9.95	10.16	1712000
1998-06-09	10.09	10.23	10.09	10.22	1474400
1998-06-10	10.06	10.09	9.80	9.80	2502800
1998-06-11	9.75	9.81	9.47	9.47	1883200
1998-06-12	9.50	9.50	8.98	9.28	3756800
1998-06-15	9.08	9.13	8.95	8.95	1086000
1998-06-16	9.03	9.25	9.03	9.20	1174800
1998-06-17	9.47	9.75	9.41	9.64	2284000
1998-06-18	9.64	9.64	9.16	9.20	4970800
1998-06-19	9.20	9.36	9.20	9.28	1553200
1998-06-22	9.28	9.28	9.20	9.22	462400
1998-06-23	9.28	9.45	9.28	9.45	602800
1998-06-24	9.48	9.55	9.44	9.55	757600
1998-06-25	9.53	9.53	9.31	9.34	942800
1998-06-26	9.41	9.41	9.25	9.27	808000
1998-06-29	9.20	9.38	9.20	9.33	175600
1998-06-30	9.38	9.55	9.23	9.41	680800
1998-07-01	9.52	9.86	9.50	9.80	1679600
1998-07-02	9.86	9.86	9.72	9.78	986400
1998-07-06	9.84	9.89	9.63	9.64	1299600
1998-07-07	9.69	9.89	9.66	9.88	1038800
1998-07-08	9.88	10.08	9.88	10.06	1658000
1998-07-09	10.02	10.16	10.02	10.08	1371200
1998-07-10	10.14	10.25	10.14	10.14	1219200
1998-07-13	10.09	10.36	10.09	10.34	1394400
1998-07-14	10.41	10.50	10.38	10.41	1956400
1998-07-15	10.44	10.47	10.38	10.47	1909200
1998-07-16	10.44	10.61	10.44	10.56	2308800
1998-07-17	10.66	10.66	10.55	10.64	1865600
1998-07-20	10.61	10.66	10.50	10.64	1531600
1998-07-21	10.61	10.64	10.59	10.61	1537200
1998-07-22	10.61	10.61	10.41	10.50	1335600
1998-07-23	10.55	10.55	10.41	10.44	2202000
1998-07-24	10.44	10.59	10.28	10.42	2000400
1998-07-27	10.22	10.30	10.19	10.25	1152400
1998-07-28	9.63	9.63	8.31	8.48	16140000
1998-07-29	8.48	8.78	8.44	8.56	6112000
1998-07-30	8.63	8.72	8.59	8.67	972400
1998-07-31	8.66	8.81	8.63	8.81	1102000
1998-08-03	8.78	8.78	8.63	8.70	1916800
1998-08-04	8.75	8.75	8.28	8.28	2313200
1998-08-05	8.30	8.36	7.66	7.89	2561200
1998-08-06	7.84	7.89	7.69	7.72	2635200
1998-08-07	7.75	7.75	7.19	7.20	1562000
1998-08-10	7.20	7.20	6.86	6.91	2740800
1998-08-11	6.50	6.52	6.31	6.42	3599600
1998-08-12	6.48	6.83	6.41	6.83	4504400
1998-08-13	6.66	6.88	6.63	6.64	2600400
1998-08-14	6.81	6.91	6.69	6.73	1384000
1998-08-17	6.63	6.64	6.50	6.52	1052400
1998-08-18	6.56	6.69	6.11	6.66	6010400
1998-08-19	6.69	6.98	6.53	6.61	4841600
1998-08-20	6.58	6.72	6.34	6.50	3221200
1998-08-21	6.28	6.28	5.50	5.98	5428000
1998-08-24	6.05	6.16	5.73	5.97	1914800
1998-08-25	6.08	6.14	5.59	5.63	2569200
1998-08-26	5.16	5.41	5.00	5.38	5318000
1998-08-27	5.31	5.31	4.72	4.72	4539600
1998-08-28	4.78	4.88	4.47	4.69	3498400
1998-08-31	4.84	4.91	4.31	4.31	2035200
1998-09-01	4.34	4.67	4.28	4.47	3750400
1998-09-02	4.53	4.97	4.50	4.81	3561600
1998-09-03	4.66	4.95	4.56	4.88	2959600
1998-09-04	4.94	4.94	4.58	4.59	3846800
1998-09-08	4.88	4.94	4.58	4.81	3835600
1998-09-09	4.75	4.81	4.69	4.69	2876000
1998-09-10	4.06	4.09	3.78	3.78	5207600
1998-09-11	3.81	4.31	3.81	4.09	6640800
1998-09-14	4.23	4.25	3.72	3.91	4902400
1998-09-15	3.88	4.81	3.78	4.66	7534400
1998-09-16	4.72	5.22	4.53	4.63	5704000
1998-09-17	4.44	4.70	4.13	4.69	4744000
1998-09-18	4.69	4.81	4.63	4.67	2320000
1998-09-21	4.38	5.11	4.31	5.09	3014000
1998-09-22	5.19	5.44	4.97	4.98	2680800
1998-09-23	5.22	5.72	5.16	5.72	4906800
1998-09-24	5.66	5.91	5.00	5.00	3064800
1998-09-25	5.05	5.31	4.81	5.11	1361600
1998-09-28	5.22	5.41	5.08	5.13	1582800
1998-09-29	5.11	5.11	4.88	5.06	832800
1998-09-30	5.06	5.06	4.78	4.83	1946400
1998-10-01	4.80	4.80	4.38	4.38	2228400
1998-10-02	4.47	4.56	4.16	4.42	3403200
1998-10-05	4.27	4.31	4.06	4.31	1398800
1998-10-06	4.56	4.61	4.16	4.22	1196800
1998-10-07	4.19	4.77	4.13	4.14	2777200
1998-10-08	4.02	4.44	3.91	4.41	2215600
1998-10-09	4.78	4.78	4.34	4.50	2413200
1998-10-12	4.66	4.77	4.63	4.70	760800
1998-10-13	4.66	4.81	4.59	4.81	1376000
1998-10-14	4.75	4.89	4.75	4.84	940800
1998-10-15	4.88	5.81	4.88	5.75	4685600
1998-10-16	5.81	6.50	5.75	6.44	7718000
1998-10-19	6.25	6.50	6.25	6.39	2396800
1998-10-20	6.33	6.67	6.30	6.48	3512400
1998-10-21	6.44	6.44	6.25	6.38	1519600
1998-10-22	6.33	7.00	6.33	6.86	2283600
1998-10-23	6.84	6.86	6.61	6.67	1272800
1998-10-26	6.67	6.84	6.63	6.78	991200
1998-10-27	6.75	6.86	6.70	6.70	1455600
1998-10-28	6.69	6.78	6.61	6.70	1330800
1998-10-29	6.69	6.69	6.31	6.44	3115600
1998-10-30	6.50	6.86	6.50	6.78	1109200
1998-11-02	6.72	7.03	6.72	6.98	1223200
1998-11-03	7.00	7.00	6.89	6.94	1053600
1998-11-04	7.19	7.36	7.19	7.36	2246400
1998-11-05	7.31	7.31	7.14	7.19	1489200
1998-11-06	7.16	7.23	7.09	7.23	626800
1998-11-09	7.23	7.23	7.00	7.11	512800
1998-11-10	7.11	7.11	7.03	7.05	802400
1998-11-11	7.11	7.25	6.95	6.98	1296800
1998-11-12	6.92	7.03	6.69	6.80	633600
1998-11-13	6.81	6.81	6.66	6.69	864000
1998-11-16	6.75	6.81	6.61	6.66	654000
1998-11-17	6.64	6.64	6.47	6.50	1134800
1998-11-18	6.44	6.64	6.41	6.56	942400
1998-11-19	6.63	6.84	6.63	6.78	1407200
1998-11-20	6.75	6.81	6.75	6.80	678000
1998-11-23	6.97	7.23	6.95	7.22	1374400
1998-11-24	7.03	7.22	7.00	7.02	1544400
1998-11-25	7.05	7.05	6.95	6.97	814800
1998-11-27	6.94	6.94	6.69	6.75	520400
1998-11-30	6.66	6.66	6.36	6.36	1754400
1998-12-01	6.22	6.36	6.17	6.28	2189200
1998-12-02	6.22	6.31	6.14	6.25	1643600
1998-12-03	6.22	6.22	6.03	6.05	982000
1998-12-04	6.08	6.22	6.08	6.22	404000
1998-12-07	6.28	6.47	6.28	6.45	880800
1998-12-08	6.42	6.56	6.27	6.28	1922400
1998-12-09	6.38	6.50	6.28	6.36	746400
1998-12-10	6.36	6.53	6.30	6.31	1014400
1998-12-11	6.31	6.31	6.14	6.19	1130800
1998-12-14	6.22	6.28	5.88	5.89	1506800
1998-12-15	5.94	5.97	5.66	5.78	1464000
1998-12-16	5.75	6.00	5.75	6.00	548400
1998-12-17	6.03	6.22	6.03	6.06	890000
1998-12-18	6.19	6.31	6.16	6.27	756000
1998-12-21	6.25	6.69	6.25	6.53	776400
1998-12-22	6.50	6.55	6.41	6.47	670000
1998-12-23	6.48	6.50	6.44	6.47	954400
1998-12-24	6.34	6.39	6.28	6.39	411200
1998-12-28	6.34	6.34	6.22	6.25	441600
1998-12-29	6.22	6.31	6.13	6.17	826800
1998-12-30	6.13	6.25	6.09	6.23	409200
1998-12-31	6.20	6.25	6.17	6.17	132800
1999-01-04	6.19	6.30	6.16	6.20	713600
1999-01-05	6.22	6.22	6.13	6.13	1427200
1999-01-06	5.94	6.03	5.88	5.89	2020000
1999-01-07	5.84	5.84	5.72	5.75	826800
1999-01-08	5.78	5.91	5.73	5.75	2116000
1999-01-11	5.75	5.75	5.44	5.50	1166800
1999-01-12	5.42	5.42	5.16	5.16	1689600
1999-01-13	4.75	4.81	4.56	4.66	6748400
1999-01-14	4.69	4.80	4.59	4.63	3537200
1999-01-15	4.81	5.73	4.78	5.58	8878000
1999-01-19	5.52	5.72	5.42	5.72	2216000
1999-01-20	5.84	6.14	5.81	6.08	2735200
1999-01-21	6.08	6.08	5.88	5.94	1456800
1999-01-22	5.89	5.91	5.69	5.73	955200
1999-01-25	5.83	5.88	5.78	5.88	708400
1999-01-26	5.91	5.91	5.80	5.89	1728000
1999-01-27	6.06	6.13	5.91	6.03	2352400
1999-01-28	6.13	6.31	6.13	6.28	4393200
1999-01-29	6.27	6.47	6.19	6.41	7984800
1999-02-01	6.88	6.88	6.50	6.52	2790400
1999-02-02	6.58	6.72	6.38	6.42	2495600
1999-02-03	6.50	6.66	6.44	6.53	2080400
1999-02-04	6.53	6.70	6.45	6.53	3136000
1999-02-05	6.52	6.69	6.52	6.66	982000
1999-02-08	6.63	6.66	6.55	6.61	1177200
1999-02-09	6.55	6.56	6.42	6.45	1487600
1999-02-10	6.44	6.44	6.16	6.20	1430000
1999-02-11	6.22	6.59	6.22	6.58	2386800
1999-02-12	6.52	6.55	6.41	6.48	1682800
1999-02-16	6.47	6.63	6.47	6.58	1626400
1999-02-17	6.53	6.75	6.50	6.63	1759600
1999-02-18	6.69	6.83	6.63	6.83	1380000
1999-02-19	6.78	6.86	6.72	6.75	1153200
1999-02-22	6.75	6.83	6.75	6.78	1044400
1999-02-23	6.78	6.84	6.75	6.84	1071200
1999-02-24	6.88	7.00	6.83	6.88	977600
1999-02-25	6.81	6.91	6.77	6.91	1223200
1999-02-26	6.92	7.09	6.91	7.03	2080000
1999-03-01	7.00	7.00	6.91	6.98	974800
1999-03-02	7.16	7.16	6.81	6.88	1399600
1999-03-03	6.89	6.89	6.75	6.77	989200
1999-03-04	6.73	6.88	6.73	6.86	925600
1999-03-05	7.00	7.17	6.95	7.13	1522400
1999-03-08	7.13	7.69	7.08	7.66	1990800
1999-03-09	7.86	7.86	7.63	7.73	3146400
1999-03-10	7.77	7.94	7.69	7.94	4297600
1999-03-11	7.94	8.47	7.94	8.28	5197200
1999-03-12	8.31	8.41	8.28	8.31	1877600
1999-03-15	8.25	8.34	8.14	8.16	1216800
1999-03-16	8.16	8.23	8.09	8.13	1332400
1999-03-17	8.13	8.13	7.94	7.97	1711200
1999-03-18	7.91	8.03	7.84	8.02	559200
1999-03-19	8.05	8.19	7.97	8.13	1474400
1999-03-22	8.09	8.09	7.75	7.89	416400
1999-03-23	7.89	7.89	7.75	7.81	1615200
1999-03-24	7.88	8.06	7.84	8.03	1833600
1999-03-25	8.06	8.22	8.06	8.13	1816400
1999-03-26	8.00	8.11	8.00	8.03	1179600
1999-03-29	8.00	8.06	7.91	7.92	8148000
1999-03-30	7.94	7.97	7.75	7.83	2202400
1999-03-31	7.89	7.94	7.77	7.84	780800
1999-04-01	7.91	7.97	7.84	7.91	413200
1999-04-05	7.97	8.19	7.92	8.16	2145600
1999-04-06	8.17	8.44	8.17	8.27	2907200
1999-04-07	8.33	8.42	8.13	8.13	1204400
1999-04-08	8.25	8.50	8.16	8.47	2180800
1999-04-09	8.47	8.81	8.47	8.64	2606400
1999-04-12	8.41	9.03	8.41	8.95	1459200
1999-04-13	9.22	9.53	9.08	9.53	4252000
1999-04-14	9.53	9.66	9.33	9.34	2583600
1999-04-15	9.30	9.50	9.22	9.41	1607600
1999-04-16	9.47	9.59	9.38	9.52	1170000
1999-04-19	9.59	9.80	9.41	9.48	3843600
1999-04-20	9.48	9.56	9.08	9.14	2492000
1999-04-21	9.14	9.22	8.77	8.84	1918000
1999-04-22	8.97	9.31	8.92	9.25	2670400
1999-04-23	9.31	9.63	9.20	9.58	1980000
1999-04-26	9.56	9.59	9.47	9.47	1320400
1999-04-27	9.48	9.66	9.48	9.61	1955600
1999-04-28	9.66	9.91	9.61	9.72	3924400
1999-04-29	10.19	10.66	9.98	10.41	6799200
1999-04-30	10.45	10.84	10.19	10.25	4779600
1999-05-03	10.28	10.48	10.25	10.41	2038400
1999-05-04	10.44	10.56	10.31	10.45	2527200
1999-05-05	10.50	10.72	10.50	10.69	1712800
1999-05-06	10.97	11.94	10.84	11.94	8468000
1999-05-07	11.88	12.38	11.69	12.22	6331600
1999-05-10	12.19	12.53	12.11	12.13	4737600
1999-05-11	12.13	12.13	11.66	11.70	3728400
1999-05-12	11.83	11.83	11.13	11.31	2817200
1999-05-13	11.53	12.06	11.44	11.88	4467200
1999-05-14	11.41	11.67	11.38	11.67	2108000
1999-05-17	11.61	11.61	11.16	11.30	1671200
1999-05-18	11.36	11.58	11.31	11.38	2203200
1999-05-19	11.41	11.48	10.95	10.95	2593200
1999-05-20	10.95	11.48	10.95	11.39	2188000
1999-05-21	11.45	11.45	11.00	11.03	1338000
1999-05-24	11.03	11.16	10.47	10.53	1994000
1999-05-25	10.28	10.42	10.03	10.16	3940000
1999-05-26	10.31	10.61	10.27	10.52	3627600
1999-05-27	10.48	10.63	10.34	10.44	1834000
1999-05-28	10.44	10.50	10.41	10.45	588800
1999-06-01	10.50	10.50	9.63	10.06	3418000
1999-06-02	10.06	10.27	9.97	10.27	1720400
1999-06-03	10.69	10.69	10.27	10.27	1348400
1999-06-04	10.33	10.42	10.28	10.30	566400
1999-06-07	10.34	10.56	10.33	10.45	918000
1999-06-08	10.45	10.69	10.45	10.48	1548400
1999-06-09	10.53	10.53	10.08	10.16	925600
1999-06-10	10.16	10.17	9.97	10.09	2014400
1999-06-11	10.02	10.16	10.00	10.13	1445600
1999-06-14	10.13	10.30	10.09	10.16	1081200
1999-06-15	10.16	10.61	10.16	10.56	1844400
1999-06-16	10.78	11.19	10.78	11.04	3231600
1999-06-17	11.09	11.44	10.78	11.36	2953200
1999-06-18	11.36	11.55	11.31	11.44	2115200
1999-06-21	11.47	11.72	11.47	11.70	3182000
1999-06-22	11.69	11.81	11.63	11.67	1489600
1999-06-23	11.28	11.42	11.28	11.42	2861600
1999-06-24	11.39	11.39	11.19	11.25	1899200
1999-06-25	11.25	11.34	10.97	10.97	1377600
1999-06-28	10.91	11.13	10.69	10.77	2642800
1999-06-29	10.86	10.97	10.75	10.80	1626800
1999-06-30	10.80	11.27	10.69	11.20	1897600
1999-07-01	11.20	11.72	11.19	11.66	2374400
1999-07-02	11.69	11.88	11.53	11.86	1534800
1999-07-06	11.80	12.08	11.66	11.66	1312400
1999-07-07	11.59	11.64	11.44	11.59	1472000
1999-07-08	11.66	11.88	11.44	11.45	2419600
1999-07-09	11.45	11.64	11.45	11.59	1521200
1999-07-12	11.47	11.47	10.97	11.05	962800
1999-07-13	10.75	10.81	10.48	10.81	6363200
1999-07-14	10.88	11.06	10.73	10.95	2231600
1999-07-15	11.02	11.22	11.00	11.05	1984000
1999-07-16	11.08	11.16	10.92	11.13	1553200
1999-07-19	11.09	11.34	11.09	11.14	1279600
1999-07-20	11.14	11.14	10.84	10.88	1377200
1999-07-21	10.91	11.00	10.72	10.89	1870400
1999-07-22	10.86	10.86	10.58	10.69	1932800
1999-07-23	10.73	10.80	10.02	10.09	2327200
1999-07-26	9.84	9.84	9.56	9.66	1688000
1999-07-27	9.89	10.06	9.66	9.92	1930800
1999-07-28	10.00	10.41	9.97	10.25	1016400
1999-07-29	10.28	10.28	9.72	9.77	1940000
1999-07-30	9.86	10.00	9.53	9.59	1039200
1999-08-02	9.55	9.69	9.00	9.14	3374800
1999-08-03	9.25	9.50	9.14	9.48	4174400
1999-08-04	9.50	9.63	9.13	9.16	4905200
1999-08-05	9.20	9.23	8.75	9.02	2818000
1999-08-06	8.94	9.19	8.81	9.08	1598000
1999-08-09	9.22	9.31	9.13	9.25	1234400
1999-08-10	9.13	9.36	8.86	9.36	2809600
1999-08-11	9.61	9.64	9.23	9.50	2262000
1999-08-12	9.56	9.73	9.38	9.50	2775200
1999-08-13	9.64	10.13	9.63	10.13	2156400
1999-08-16	10.13	10.13	9.91	9.97	626800
1999-08-17	10.03	10.16	9.75	9.98	1685200
1999-08-18	10.00	10.03	9.52	9.64	2438800
1999-08-19	9.42	9.59	9.27	9.52	2230400
1999-08-20	9.66	9.83	9.55	9.66	1672000
1999-08-23	9.75	9.94	9.38	9.64	3061200
1999-08-24	9.59	9.64	9.33	9.39	2980400
1999-08-25	9.45	9.72	9.31	9.70	4705200
1999-08-26	9.70	10.00	9.67	9.72	2474000
1999-08-27	9.75	9.81	9.56	9.64	897200
1999-08-30	9.63	9.63	9.41	9.44	478400
1999-08-31	9.56	9.56	9.03	9.03	2634400
1999-09-01	9.03	9.17	9.03	9.14	1242800
1999-09-02	9.02	9.09	8.75	9.06	3466800
1999-09-03	9.25	9.28	8.89	9.13	2346400
1999-09-07	9.09	9.09	8.77	8.97	4900400
1999-09-08	8.97	9.03	8.59	8.63	3072800
1999-09-09	8.63	8.69	8.39	8.48	3854000
1999-09-10	8.50	9.03	8.44	9.03	3930400
1999-09-13	8.88	9.22	8.81	9.20	2165200
1999-09-14	9.11	9.22	9.00	9.06	3158000
1999-09-15	9.22	9.22	8.91	8.95	1113200
1999-09-16	8.95	8.98	8.66	8.72	768000
1999-09-17	8.75	8.97	8.75	8.88	1056800
1999-09-20	8.88	9.05	8.88	9.02	1355600
1999-09-21	9.00	9.08	8.88	8.94	1190000
1999-09-22	8.94	9.28	8.88	9.28	2417200
1999-09-23	9.48	9.73	9.44	9.52	3684800
1999-09-24	9.47	9.81	9.38	9.70	2724400
1999-09-27	10.00	10.05	9.88	9.92	3486400
1999-09-28	9.92	10.11	9.84	10.03	3937600
1999-09-29	10.00	10.05	9.94	9.97	1832000
1999-09-30	10.00	10.09	9.77	9.98	2830800
1999-10-01	9.92	10.09	9.88	10.00	2174800
1999-10-04	10.06	10.25	10.06	10.19	1310000
1999-10-05	10.19	10.36	10.09	10.16	2193600
1999-10-06	10.16	10.42	10.16	10.34	1820000
1999-10-07	10.38	10.50	10.16	10.20	2032000
1999-10-08	10.23	10.44	10.14	10.39	2670800
1999-10-11	10.42	10.47	10.38	10.42	1390800
1999-10-12	10.41	10.41	10.23	10.25	982000
1999-10-13	10.19	10.23	10.02	10.09	1481200
1999-10-14	10.11	10.11	9.72	9.75	4062800
1999-10-15	9.25	9.53	9.22	9.22	3347600
1999-10-18	9.28	9.53	9.28	9.48	1052800
1999-10-19	9.67	10.02	9.67	10.00	1819200
1999-10-20	10.13	10.20	9.98	10.11	568000
1999-10-21	10.14	10.33	9.98	10.25	1912800
1999-10-22	10.38	10.55	10.36	10.38	1101200
1999-10-25	10.39	10.41	10.25	10.28	1260000
1999-10-26	10.25	10.30	10.00	10.00	694000
1999-10-27	10.00	10.08	9.94	10.03	1255600
1999-10-28	10.09	10.36	10.09	10.23	2926400
1999-10-29	10.28	10.63	10.28	10.63	2026400
1999-11-01	10.63	10.63	10.52	10.59	707600
1999-11-02	10.59	11.16	10.59	11.11	1796000
1999-11-03	11.08	11.59	11.08	11.41	2911600
1999-11-04	11.41	11.75	11.38	11.59	3281200
1999-11-05	11.63	11.75	11.31	11.48	2688800
1999-11-08	11.48	11.84	11.36	11.73	2280000
1999-11-09	11.88	11.88	11.50	11.50	2222400
1999-11-10	11.56	11.75	11.50	11.70	2735200
1999-11-11	11.64	11.95	11.64	11.84	2163200
1999-11-12	11.91	11.91	11.59	11.86	1076400
1999-11-15	11.86	12.16	11.86	12.06	2367600
1999-11-16	12.17	12.20	11.92	12.08	1317600
1999-11-17	12.02	12.17	11.94	11.95	918000
1999-11-18	11.94	12.39	11.94	12.22	2054400
1999-11-19	12.25	13.48	12.25	13.45	4044800
1999-11-22	13.45	13.45	12.78	12.78	3264000
1999-11-23	12.78	12.94	12.50	12.59	11746800
1999-11-24	12.56	12.61	12.34	12.50	1536800
1999-11-26	12.63	12.69	12.44	12.44	1139600
1999-11-29	12.42	12.56	12.39	12.50	1162400
1999-11-30	12.53	12.53	12.11	12.20	1154800
1999-12-01	12.20	12.36	12.20	12.25	768800
1999-12-02	12.28	12.67	12.28	12.61	1808000
1999-12-03	12.75	13.44	12.75	13.11	3001600
1999-12-06	13.25	13.66	13.19	13.56	3082400
1999-12-07	13.64	13.91	13.59	13.59	2259200
1999-12-08	13.59	15.73	13.59	15.50	7374800
1999-12-09	15.50	15.98	15.11	15.11	6142800
1999-12-10	15.09	15.50	15.09	15.38	12317600
1999-12-13	15.38	15.38	15.19	15.34	1024400
1999-12-14	15.28	15.36	14.98	15.06	2352400
1999-12-15	15.00	15.36	14.97	15.06	1505600
1999-12-16	15.09	15.98	15.06	15.95	3190400
1999-12-17	16.25	16.75	16.03	16.75	2960800
1999-12-20	16.84	17.94	16.84	17.84	4046000
1999-12-21	17.84	18.06	17.63	17.75	1659600
1999-12-22	17.75	17.75	16.78	17.09	2014400
1999-12-23	17.16	17.34	16.95	16.97	566800
1999-12-27	16.94	16.94	16.30	16.36	1321600
1999-12-28	16.30	16.58	16.06	16.09	1284800
1999-12-29	16.09	16.86	16.09	16.69	1334400
1999-12-30	16.75	16.98	16.72	16.98	478800
1999-12-31	16.95	17.17	16.95	17.06	415200
2000-01-03	17.25	17.31	16.16	16.17	1904800
2000-01-04	14.50	14.70	14.19	14.28	5932800
2000-01-05	14.22	14.36	13.75	14.28	10888400
2000-01-06	14.53	14.58	14.06	14.08	3163200
2000-01-07	14.09	14.78	14.00	14.73	3051600
2000-01-10	15.19	16.69	15.13	16.63	4041200
2000-01-11	16.25	16.53	15.41	15.67	4046800
2000-01-12	15.64	15.81	15.42	15.69	2269600
2000-01-13	16.75	17.00	16.13	16.69	4108800
2000-01-14	16.94	17.23	16.78	16.81	1501200
2000-01-18	16.63	17.09	16.50	17.03	7331200
2000-01-19	17.09	17.09	16.88	16.88	34000400
2000-01-20	16.92	16.94	16.38	16.55	9898800
2000-01-21	16.48	16.80	16.25	16.25	3064400
2000-01-24	16.28	16.50	15.88	15.88	3841600
2000-01-25	16.03	16.05	15.44	15.63	3262000
2000-01-26	15.63	15.97	15.13	15.67	3714800
2000-01-27	15.69	16.09	15.59	15.69	3707600
2000-01-28	15.63	15.73	14.69	14.70	2515200
2000-01-31	14.56	14.56	13.77	13.88	4697600
2000-02-01	13.84	15.06	13.84	14.83	5896400
2000-02-02	14.88	15.88	14.88	15.69	6976000
2000-02-03	16.69	16.69	15.75	16.25	8091200
2000-02-04	16.31	16.88	16.31	16.63	4598000
2000-02-07	17.20	17.81	16.78	17.77	8179600
2000-02-08	18.50	18.50	17.27	17.81	7390800
2000-02-09	17.81	18.56	17.67	18.05	5592800
2000-02-10	18.38	21.75	18.22	21.47	8506400
2000-02-11	21.13	21.50	18.95	20.75	8419200
2000-02-14	20.69	20.69	19.38	19.80	3088400
2000-02-15	19.78	19.78	18.39	19.05	5391600
2000-02-16	19.30	20.61	19.25	20.20	5036400
2000-02-17	20.03	20.16	19.23	19.70	2787600
2000-02-18	19.59	19.59	18.19	18.20	2170000
2000-02-22	18.19	18.34	17.88	18.19	2514400
2000-02-23	18.38	19.38	18.38	19.38	2817200
2000-02-24	19.75	20.25	18.84	19.16	5192800
2000-02-25	19.16	19.47	19.00	19.02	1832000
2000-02-28	19.13	19.38	18.47	18.94	1305200
2000-02-29	19.09	19.38	19.06	19.20	1228800
2000-03-01	19.34	20.48	19.22	20.42	2645600
2000-03-02	20.44	21.69	19.88	21.56	3220800
2000-03-03	21.55	21.72	20.63	21.02	2848400
2000-03-06	20.95	20.98	20.11	20.20	2109200
2000-03-07	20.25	21.25	19.41	19.66	5323600
2000-03-08	20.28	20.56	19.89	20.03	1905200
2000-03-09	20.09	20.67	20.03	20.27	1266000
2000-03-10	20.25	20.73	19.97	20.13	1479600
2000-03-13	19.50	19.50	18.63	18.63	3511200
2000-03-14	18.97	19.36	17.77	17.94	3304800
2000-03-15	17.88	18.42	17.39	18.16	3824000
2000-03-16	19.00	19.00	17.38	18.25	3304000
2000-03-17	18.19	18.69	18.16	18.48	1636800
2000-03-20	18.69	18.91	17.81	17.97	2228800
2000-03-21	17.98	17.98	17.22	17.58	2874800
2000-03-22	17.73	17.80	17.20	17.42	3015600
2000-03-23	17.36	18.42	17.36	18.14	3729600
2000-03-24	18.20	19.05	18.19	19.00	3323200
2000-03-27	19.25	19.59	18.72	18.84	2410000
2000-03-28	18.69	18.72	17.47	17.47	2292400
2000-03-29	17.91	18.41	17.50	18.13	2141200
2000-03-30	18.06	18.06	16.94	17.25	2790400
2000-03-31	17.31	17.56	16.94	17.00	2518000
2000-04-03	17.00	17.00	16.41	16.48	1502000
2000-04-04	16.50	16.72	15.00	15.84	3184400
2000-04-05	15.13	16.34	15.13	15.92	2914400
2000-04-06	15.92	16.69	15.92	16.41	2204400
2000-04-07	17.00	17.31	16.78	17.11	2480000
2000-04-10	17.25	17.25	16.53	16.53	1854000
2000-04-11	16.52	16.56	16.08	16.23	2273600
2000-04-12	16.25	16.34	15.39	15.44	1911600
2000-04-13	15.44	15.48	14.38	14.44	3553200
2000-04-14	13.94	14.13	12.88	12.88	5638400
2000-04-17	12.84	13.42	12.50	13.39	2870800
2000-04-18	13.41	15.38	13.41	15.38	4347200
2000-04-19	15.31	15.31	14.47	14.47	3625600
2000-04-20	14.53	14.94	14.53	14.89	911600
2000-04-24	14.75	14.84	14.45	14.75	1940800
2000-04-25	15.06	16.27	15.06	15.89	2490000
2000-04-26	15.83	16.47	15.83	15.91	2492000
2000-04-27	15.44	15.89	15.22	15.75	1982800
2000-04-28	15.88	16.59	15.75	15.86	2623600
2000-05-01	15.98	16.47	15.94	16.44	856800
2000-05-02	16.31	16.56	15.78	15.84	2088000
2000-05-03	15.80	15.81	14.94	15.02	3054800
2000-05-04	15.14	15.14	14.88	15.00	2738800
2000-05-05	15.00	15.00	14.59	14.95	1130000
2000-05-08	14.95	14.95	13.89	14.03	1472400
2000-05-09	14.02	14.16	13.52	13.70	1945600
2000-05-10	13.69	14.06	13.45	13.50	4179200
2000-05-11	13.63	13.94	13.45	13.88	2283200
2000-05-12	13.91	14.63	13.91	14.56	2254000
2000-05-15	14.56	14.81	14.50	14.75	1182800
2000-05-16	14.88	15.14	14.75	14.84	1690000
2000-05-17	14.78	14.78	14.38	14.52	887200
2000-05-18	14.55	14.55	14.20	14.27	518800
2000-05-19	14.13	14.13	13.42	13.47	2488800
2000-05-22	13.47	13.75	13.00	13.67	4531200
2000-05-23	13.66	13.67	13.28	13.44	3484800
2000-05-24	13.48	13.48	12.94	13.39	3014000
2000-05-25	13.41	13.47	12.91	12.95	1846800
2000-05-26	13.02	13.09	12.66	12.92	1497600
2000-05-30	13.14	13.89	13.14	13.78	2334400
2000-05-31	13.50	14.08	13.50	13.92	1568000
2000-06-01	13.91	15.06	13.91	14.98	2591200
2000-06-02	16.75	16.98	16.17	16.66	3900000
2000-06-05	16.67	16.84	16.14	16.31	1413200
2000-06-06	16.41	16.47	15.11	15.11	2242800
2000-06-07	15.13	15.16	14.31	14.75	4188800
2000-06-08	14.81	15.06	14.67	14.89	2112400
2000-06-09	15.16	15.56	15.14	15.42	1585600
2000-06-12	15.63	15.66	15.25	15.33	1252000
2000-06-13	15.25	15.53	15.11	15.26	1661200
2000-06-14	15.41	15.68	15.34	15.54	2911200
2000-06-15	15.66	15.69	15.38	15.53	1454000
2000-06-16	15.58	15.58	15.05	15.30	1981200
2000-06-19	15.27	15.69	15.17	15.63	1475200
2000-06-20	15.61	16.14	15.61	16.06	1806000
2000-06-21	16.00	16.78	15.94	16.66	2507600
2000-06-22	16.72	17.06	15.83	15.94	2051200
2000-06-23	15.94	15.95	15.22	15.34	1522000
2000-06-26	15.41	15.73	15.39	15.42	777600
2000-06-27	15.42	16.19	15.42	16.06	1547200
2000-06-28	16.06	16.53	16.06	16.23	1140000
2000-06-29	16.20	16.53	15.86	16.53	1929600
2000-06-30	17.03	17.25	16.84	17.23	2351600
2000-07-03	18.88	18.88	18.34	18.64	3925200
2000-07-05	18.64	19.09	18.64	18.91	4551600
2000-07-06	18.81	18.88	18.25	18.45	6154400
2000-07-07	18.25	18.34	17.89	18.05	2858400
2000-07-10	18.05	18.09	17.67	17.78	1973600
2000-07-11	17.25	17.69	17.25	17.50	1753600
2000-07-12	17.50	18.13	17.39	18.06	4177600
2000-07-13	17.88	18.11	17.50	17.56	3259200
2000-07-14	17.58	17.73	17.33	17.47	2349200
2000-07-17	17.50	17.50	16.77	17.00	3056000
2000-07-18	17.00	17.17	16.66	17.00	2326000
2000-07-19	17.00	17.00	15.66	16.03	5452400
2000-07-20	16.22	16.63	16.13	16.55	2957600
2000-07-21	16.27	16.28	16.02	16.02	4386400
2000-07-24	16.06	16.06	15.44	15.52	2419200
2000-07-25	15.58	15.97	15.50	15.63	1388400
2000-07-26	15.69	15.69	15.45	15.47	2013200
2000-07-27	15.50	16.13	15.45	16.13	3280000
2000-07-28	16.09	16.09	15.19	15.36	1808800
2000-07-31	15.36	16.34	15.36	16.16	2438000
2000-08-01	16.11	16.64	16.08	16.56	3111200
2000-08-02	16.56	17.00	16.56	16.59	1829200
2000-08-03	16.00	16.61	15.94	16.55	2189600
2000-08-04	16.58	16.86	16.58	16.69	2028800
2000-08-07	16.69	16.81	16.55	16.75	1575600
2000-08-08	16.69	16.81	16.25	16.25	2152800
2000-08-09	16.31	16.42	15.59	15.67	3021600
2000-08-10	15.63	15.73	15.28	15.73	2639600
2000-08-11	15.63	15.88	15.55	15.83	2321200
2000-08-14	15.77	16.03	15.67	15.88	1250000
2000-08-15	15.88	16.20	15.70	16.20	2443200
2000-08-16	16.16	16.45	16.16	16.45	1548400
2000-08-17	16.42	16.73	16.42	16.56	1532800
2000-08-18	16.53	16.69	15.81	15.84	2728800
2000-08-21	15.86	16.03	15.63	15.66	1392400
2000-08-22	15.72	15.88	15.64	15.73	1134800
2000-08-23	15.80	15.81	15.48	15.73	1497200
2000-08-24	15.80	15.80	15.39	15.52	1318000
2000-08-25	15.58	15.61	15.00	15.31	1157600
2000-08-28	15.34	15.34	15.17	15.25	2324000
2000-08-29	15.31	15.50	15.06	15.48	2082000
2000-08-30	15.44	16.22	15.44	16.17	3067600
2000-08-31	16.38	16.48	16.17	16.19	1517200
2000-09-01	16.50	16.98	16.34	16.95	3430800
2000-09-05	16.89	17.02	16.53	16.83	2062400
2000-09-06	16.72	17.31	16.48	16.59	2016800
2000-09-07	16.97	16.98	16.64	16.86	1503600
2000-09-08	16.92	16.97	16.61	16.81	1048000
2000-09-11	16.78	16.81	16.34	16.34	1246800
2000-09-12	16.36	16.36	15.88	15.92	2071600
2000-09-13	16.03	16.48	15.69	16.41	1945600
2000-09-14	16.56	16.70	16.27	16.36	995600
2000-09-15	16.36	16.41	16.14	16.31	728800
2000-09-18	16.34	16.34	15.58	15.59	1719200
2000-09-19	15.59	15.81	15.39	15.63	2564400
2000-09-20	15.59	15.78	15.44	15.63	1630400
2000-09-21	15.56	15.66	15.06	15.13	2338400
2000-09-22	14.50	15.13	14.34	15.11	2437200
2000-09-25	15.14	15.36	14.80	14.89	2072000
2000-09-26	14.88	15.13	14.64	14.64	1408000
2000-09-27	14.75	14.86	14.25	14.33	1826800
2000-09-28	14.19	14.80	14.13	14.80	2142400
2000-09-29	14.81	14.81	14.41	14.42	1752400
2000-10-02	14.63	14.66	14.08	14.14	1515200
2000-10-03	14.13	14.36	13.63	13.73	2584800
2000-10-04	13.89	14.17	13.58	14.13	4369600
2000-10-05	14.09	14.31	13.92	14.00	2672400
2000-10-06	14.00	14.06	13.22	13.28	3410000
2000-10-09	13.34	13.34	12.94	12.97	2418400
2000-10-10	12.97	12.98	12.47	12.72	4473200
2000-10-11	12.72	12.72	11.88	11.98	7480400
2000-10-12	12.09	12.13	11.22	11.28	5725600
2000-10-13	11.25	12.59	11.20	12.42	5415600
2000-10-16	12.56	12.56	11.77	11.77	2846000
2000-10-17	11.88	11.97	11.16	11.38	5983200
2000-10-18	10.75	11.94	10.58	11.64	6378400
2000-10-19	12.25	13.09	11.89	12.92	5510000
2000-10-20	12.81	13.38	12.75	12.94	2755200
2000-10-23	12.88	12.94	12.42	12.52	1560000
2000-10-24	12.69	13.06	12.64	13.00	2698000
2000-10-25	12.75	13.09	12.36	12.38	2976800
2000-10-26	12.47	12.58	12.22	12.52	2950400
2000-10-27	12.53	13.00	12.52	12.83	2276000
2000-10-30	12.83	13.41	12.61	13.17	2664000
2000-10-31	13.23	13.63	13.19	13.53	2249600
2000-11-01	13.56	13.56	13.30	13.41	1664800
2000-11-02	13.63	13.69	13.47	13.52	1104800
2000-11-03	13.52	13.52	13.17	13.23	2156400
2000-11-06	13.47	13.47	13.27	13.36	1162000
2000-11-07	13.31	13.84	13.25	13.73	1610400
2000-11-08	13.84	13.88	13.20	13.20	2197600
2000-11-09	12.95	13.06	12.38	12.78	3989600
2000-11-10	12.63	12.66	12.42	12.53	1092400
2000-11-13	12.31	12.41	11.78	12.28	3399200
2000-11-14	12.50	12.91	12.50	12.89	1602400
2000-11-15	12.89	13.42	12.89	13.14	2838000
2000-11-16	13.09	13.22	12.91	13.02	1124000
2000-11-17	13.13	13.25	12.88	13.19	1425200
2000-11-20	13.00	13.02	12.72	12.88	504800
2000-11-21	12.84	13.00	12.61	12.78	936800
2000-11-22	12.66	12.81	12.03	12.11	2432800
2000-11-24	12.16	12.41	12.14	12.39	762000
2000-11-27	12.56	12.94	12.47	12.94	1978800
2000-11-28	12.88	12.88	12.22	12.27	1676000
2000-11-29	12.27	12.44	11.88	12.09	1438800
2000-11-30	11.97	11.97	11.22	11.64	3193600
2000-12-01	11.73	11.92	11.63	11.72	1749600
2000-12-04	11.66	11.69	11.44	11.47	1158000
2000-12-05	11.50	12.28	11.50	12.20	2007600
2000-12-06	12.23	12.86	12.20	12.75	3903200
2000-12-07	12.45	13.19	12.44	12.91	2521200
2000-12-08	12.97	13.25	12.86	12.98	2042000
2000-12-11	13.05	13.11	12.84	12.98	1970800
2000-12-12	12.98	13.00	12.73	12.92	2763200
2000-12-13	12.92	13.00	12.66	12.67	1270400
2000-12-14	12.73	12.73	12.38	12.38	1364000
2000-12-15	12.38	12.38	11.80	11.88	4309200
2000-12-18	11.89	12.03	11.52	11.53	2607200
2000-12-19	11.25	11.83	11.25	11.50	2750400
2000-12-20	11.13	11.22	10.50	10.66	3252400
2000-12-21	10.66	10.88	10.50	10.88	2771200
2000-12-22	10.94	11.16	10.94	11.16	966800
2000-12-26	11.13	11.27	10.88	11.03	684000
2000-12-27	11.03	11.23	10.83	11.19	1727200
2000-12-28	11.25	11.53	11.23	11.36	1656400
2000-12-29	11.38	11.39	11.11	11.23	700800
2001-01-02	11.25	11.31	10.56	10.61	1440400
2001-01-03	10.59	11.94	10.30	11.94	4592800
2001-01-04	11.81	12.38	11.75	12.25	4982000
2001-01-05	12.25	12.25	11.94	12.00	2183200
2001-01-08	11.91	11.97	11.75	11.94	2312800
2001-01-09	12.06	12.36	11.88	11.95	3841600
2001-01-10	11.94	11.94	11.50	11.66	3570400
2001-01-11	11.63	12.20	11.50	12.11	3084000
2001-01-12	12.17	12.72	12.14	12.50	3910800
2001-01-16	12.44	12.61	12.28	12.58	3123200
2001-01-17	12.75	13.23	12.69	12.98	4386400
2001-01-18	12.98	13.23	12.98	13.20	3046400
2001-01-19	13.38	13.39	13.02	13.08	1842000
2001-01-22	13.02	13.02	12.89	12.91	1662800
2001-01-23	12.91	13.00	12.75	12.95	2698400
2001-01-24	13.02	13.28	12.72	12.75	2603600
2001-01-25	12.64	12.81	12.38	12.42	2200400
2001-01-26	12.45	12.67	12.28	12.63	3069200
2001-01-29	12.44	13.23	12.44	13.08	2307600
2001-01-30	13.13	13.50	13.10	13.13	2104000
2001-01-31	13.09	13.56	13.01	13.38	4376400
2001-02-01	13.38	13.38	13.18	13.25	2372800
2001-02-02	13.26	13.30	13.00	13.00	3045600
2001-02-05	13.00	13.00	12.88	12.99	2604000
2001-02-06	13.05	13.14	13.00	13.06	849200
2001-02-07	13.06	13.06	12.45	12.55	2929600
2001-02-08	12.56	12.85	12.56	12.75	1845600
2001-02-09	12.63	12.68	12.54	12.58	1028800
2001-02-12	12.58	12.88	12.54	12.65	2330000
2001-02-13	12.65	12.66	12.38	12.38	1987200
2001-02-14	12.38	12.38	11.75	12.00	5535600
2001-02-15	12.05	12.19	11.92	12.00	2564800
2001-02-16	11.94	11.96	11.69	11.90	1659200
2001-02-20	11.64	11.83	11.35	11.46	2924800
2001-02-21	10.45	10.69	9.28	9.77	19806400
2001-02-22	9.77	9.88	8.75	9.38	17137200
2001-02-23	9.43	9.68	9.13	9.51	7484000
2001-02-26	9.73	10.10	9.63	10.01	4695200
2001-02-27	10.00	10.16	9.88	10.11	3543200
2001-02-28	10.08	10.25	9.75	9.98	4044400
2001-03-01	9.75	10.29	9.75	10.23	3245200
2001-03-02	10.23	10.30	10.01	10.30	5362000
2001-03-05	10.30	10.40	10.15	10.23	1150000
2001-03-06	10.26	10.43	10.26	10.33	2714800
2001-03-07	10.31	10.41	10.31	10.40	2346400
2001-03-08	10.40	10.40	10.33	10.38	1578400
2001-03-09	10.38	10.38	10.19	10.24	2848400
2001-03-12	9.85	9.86	9.38	9.38	6165600
2001-03-13	9.50	9.50	9.26	9.40	4385600
2001-03-14	9.23	9.44	9.07	9.25	3518000
2001-03-15	9.31	9.44	9.24	9.25	1396800
2001-03-16	9.26	9.31	9.13	9.28	1269600
2001-03-19	9.28	9.35	9.13	9.35	1504800
2001-03-20	9.37	9.44	8.75	8.76	1994400
2001-03-21	8.78	8.83	8.56	8.63	1938800
2001-03-22	8.40	8.50	7.95	8.18	3215600
2001-03-23	8.18	8.20	7.88	8.12	3373600
2001-03-26	8.30	8.48	8.30	8.44	2094800
2001-03-27	8.50	8.76	8.40	8.64	1764000
2001-03-28	8.44	8.48	8.37	8.42	2844800
2001-03-29	8.36	8.51	8.23	8.29	1646400
2001-03-30	8.29	8.49	8.17	8.35	2022000
2001-04-02	8.32	8.58	8.32	8.35	1869200
2001-04-03	8.36	8.39	8.03	8.03	3180800
2001-04-04	8.00	8.18	7.74	7.78	3493600
2001-04-05	8.00	8.48	8.00	8.36	3244400
2001-04-06	8.24	8.43	8.12	8.39	1806000
2001-04-09	8.45	8.89	8.45	8.88	3658400
2001-04-10	9.13	9.65	9.12	9.34	3518400
2001-04-11	9.34	9.56	9.07	9.17	2899200
2001-04-12	9.18	9.18	8.94	9.16	1323200
2001-04-16	9.15	9.25	9.05	9.24	768000
2001-04-17	9.23	9.49	9.18	9.46	2372400
2001-04-18	9.48	10.37	9.48	10.25	7255600
2001-04-19	10.23	10.23	9.89	10.00	4325200
2001-04-20	9.95	9.95	9.18	9.23	4836400
2001-04-23	9.19	9.20	8.84	8.91	3215600
2001-04-24	8.91	9.05	8.75	8.81	1411200
2001-04-25	8.83	8.98	8.41	8.84	2109600
2001-04-26	8.95	9.12	8.66	9.01	3744000
2001-04-27	9.01	9.44	9.01	9.35	3510800
2001-04-30	9.40	9.51	9.31	9.51	2376800
2001-05-01	9.56	9.59	9.40	9.51	506000
2001-05-02	9.75	10.11	9.44	9.87	3176000
2001-05-03	9.69	9.79	9.58	9.75	1660800
2001-05-04	9.63	9.95	9.55	9.93	1336800
2001-05-07	9.86	10.08	9.86	10.00	1466800
2001-05-08	10.00	10.09	9.65	9.77	1934800
2001-05-09	9.75	9.81	9.60	9.80	1730400
2001-05-10	9.88	10.09	9.87	9.94	2350000
2001-05-11	10.00	10.23	9.84	10.08	2230800
2001-05-14	10.13	10.13	9.68	9.82	1012400
2001-05-15	9.80	9.83	9.65	9.67	858000
2001-05-16	9.67	9.88	9.50	9.82	2369600
2001-05-17	10.25	11.07	10.18	11.00	8546000
2001-05-18	11.00	11.18	10.86	10.95	4725600
2001-05-21	11.00	11.17	10.80	11.05	2184000
2001-05-22	11.23	11.45	11.08	11.45	2582400
2001-05-23	11.45	11.75	11.25	11.34	3932800
2001-05-24	11.58	11.66	11.10	11.40	2365200
2001-05-25	11.35	11.35	11.04	11.06	1003200
2001-05-29	11.06	11.08	10.76	10.85	1074400
2001-05-30	10.85	10.85	10.43	10.49	2125200
2001-05-31	10.53	10.62	10.38	10.55	1756400
2001-06-01	10.61	10.75	10.45	10.63	1200000
2001-06-04	10.63	10.65	10.46	10.48	1743200
2001-06-05	10.48	10.73	10.26	10.73	2336400
2001-06-06	10.70	10.88	10.63	10.79	2038800
2001-06-07	10.78	11.53	10.76	11.18	3759200
2001-06-08	11.15	11.20	11.11	11.18	922800
2001-06-11	11.18	11.20	11.08	11.11	1185600
2001-06-12	10.95	10.95	10.63	10.73	2614400
2001-06-13	10.75	10.81	10.47	10.47	1994400
2001-06-14	10.45	10.45	10.19	10.21	1306400
2001-06-15	10.21	10.25	9.98	10.05	1006400
2001-06-18	10.00	10.00	9.40	9.45	3121600
2001-06-19	9.51	9.75	9.48	9.68	4713600
2001-06-20	9.63	9.89	9.63	9.85	1858000
2001-06-21	9.85	10.00	9.79	9.86	1891600
2001-06-22	9.86	10.00	9.86	9.92	789600
2001-06-25	9.92	10.01	9.90	9.98	947200
2001-06-26	9.95	10.10	9.88	10.00	1690400
2001-06-27	9.95	10.02	9.67	9.98	2139600
2001-06-28	9.98	10.10	9.76	9.77	1537600
2001-06-29	9.84	10.12	9.82	10.00	1176800
2001-07-02	10.03	10.07	9.98	10.02	1662800
2001-07-03	10.05	10.25	9.99	10.23	1066800
2001-07-05	10.23	10.31	9.83	9.90	1524000
2001-07-06	9.90	9.93	9.61	9.75	1681600
2001-07-09	9.75	10.08	9.75	10.00	2072800
2001-07-10	10.00	10.23	10.00	10.18	4043200
2001-07-11	9.80	9.95	9.43	9.50	4334800
2001-07-12	9.56	9.56	8.88	9.11	8974800
2001-07-13	9.25	9.31	9.18	9.29	2214000
2001-07-16	9.29	9.62	9.29	9.53	4342800
2001-07-17	9.53	9.66	9.50	9.64	2465200
2001-07-18	9.64	9.70	9.50	9.53	2082400
2001-07-19	9.53	9.69	9.53	9.66	830000
2001-07-20	9.66	9.67	9.59	9.67	533200
2001-07-23	9.66	9.73	9.66	9.71	1085200
2001-07-24	9.71	9.71	9.31	9.33	2164400
2001-07-25	9.34	9.50	9.34	9.48	710000
2001-07-26	9.50	9.74	9.50	9.71	3022800
2001-07-27	9.75	9.90	9.69	9.76	3219600
2001-07-30	9.78	9.98	9.78	9.82	2185200
2001-07-31	9.83	9.92	9.78	9.78	1584000
2001-08-01	9.90	9.98	9.80	9.83	2750800
2001-08-02	9.94	10.12	9.94	10.08	3156000
2001-08-03	10.10	10.41	10.10	10.33	2075200
2001-08-06	10.34	10.50	10.34	10.46	2647200
2001-08-07	10.46	10.70	10.45	10.66	2120400
2001-08-08	10.66	10.66	10.49	10.57	1922000
2001-08-09	10.51	10.59	10.38	10.41	1551600
2001-08-10	10.43	10.50	10.23	10.39	1428400
2001-08-13	10.39	10.66	10.39	10.60	1235600
2001-08-14	10.60	10.78	10.35	10.38	1880800
2001-08-15	10.38	10.40	10.01	10.01	3214400
2001-08-16	10.01	10.01	9.50	9.62	5892800
2001-08-17	9.55	9.55	9.21	9.34	4110400
2001-08-20	9.34	9.40	8.94	9.00	14440000
2001-08-21	9.11	9.25	9.04	9.05	6559200
2001-08-22	9.09	9.28	9.09	9.26	3537200
2001-08-23	9.26	9.30	9.05	9.07	1215200
2001-08-24	9.08	9.43	9.06	9.43	2736800
2001-08-27	9.49	9.66	9.45	9.60	2111200
2001-08-28	9.60	9.60	9.33	9.36	1666000
2001-08-29	9.44	9.48	9.34	9.34	762800
2001-08-30	9.34	9.36	9.05	9.13	1930000
2001-08-31	9.10	9.25	9.03	9.13	1502800
2001-09-04	9.13	9.31	8.98	9.13	1171600
2001-09-05	9.13	9.13	8.73	8.86	2583200
2001-09-06	8.79	8.79	8.25	8.28	4152400
2001-09-07	8.21	8.44	8.03	8.09	2373600
2001-09-10	7.90	8.35	7.89	8.29	2048400
2001-09-17	7.25	7.63	7.03	7.20	3675600
2001-09-18	7.20	7.25	6.63	6.71	3253600
2001-09-19	6.88	7.08	6.65	7.03	5318400
2001-09-20	6.88	6.98	6.75	6.79	3428000
2001-09-21	6.63	6.88	6.55	6.76	3582800
2001-09-24	6.88	7.18	6.88	7.08	3056000
2001-09-25	7.08	7.13	6.82	6.83	1885200
2001-09-26	6.80	7.12	6.80	6.98	1718000
2001-09-27	7.00	7.00	6.56	6.79	3135200
2001-09-28	7.04	7.32	6.94	7.18	2382000
2001-10-01	7.25	7.40	7.07	7.28	1180400
2001-10-02	7.28	7.30	6.94	7.10	1504400
2001-10-03	7.14	7.24	6.95	7.15	1546000
2001-10-04	7.29	7.44	7.14	7.25	3586800
2001-10-05	7.10	7.28	7.00	7.23	964400
2001-10-08	7.17	7.17	7.08	7.10	951200
2001-10-09	7.11	7.35	7.11	7.20	1548800
2001-10-10	7.21	7.69	7.15	7.67	2041600
2001-10-11	7.68	8.30	7.68	8.12	2986800
2001-10-12	8.18	8.30	7.88	8.30	3208400
2001-10-15	8.26	8.39	8.08	8.08	2062800
2001-10-16	8.01	8.12	7.84	7.94	2013600
2001-10-17	8.13	8.13	7.56	7.61	3741600
2001-10-18	7.62	7.62	7.40	7.45	2808000
2001-10-19	7.50	7.73	7.35	7.66	2435200
2001-10-22	7.64	8.00	7.59	7.96	8138400
2001-10-23	7.98	8.04	7.62	7.96	2812000
2001-10-24	7.96	8.09	7.84	7.96	2035200
2001-10-25	7.88	8.00	7.73	7.97	1404400
2001-10-26	7.97	8.16	7.88	8.10	1601200
2001-10-29	8.04	8.10	7.75	7.90	1212800
2001-10-30	7.78	7.78	7.50	7.58	1252800
2001-10-31	7.66	7.80	7.60	7.61	1132400
2001-11-01	7.64	7.83	7.58	7.79	1517600
2001-11-02	7.78	8.11	7.75	8.02	1768800
2001-11-05	8.22	8.38	8.13	8.30	2087200
2001-11-06	8.36	8.59	8.34	8.56	2943200
2001-11-07	8.45	8.55	8.41	8.52	2358400
2001-11-08	8.59	8.87	8.58	8.81	2660400
2001-11-09	8.79	8.79	8.45	8.59	2447200
2001-11-12	8.59	8.59	8.39	8.47	1180400
2001-11-13	8.56	8.71	8.52	8.70	1917200
2001-11-14	8.85	9.00	8.84	8.93	1799200
2001-11-15	8.90	9.05	8.81	8.94	1851600
2001-11-16	8.94	8.94	8.70	8.75	2034800
2001-11-19	8.75	8.84	8.75	8.80	1887600
2001-11-20	8.84	8.84	8.60	8.70	1102000
2001-11-21	8.64	8.81	8.56	8.78	834000
2001-11-23	8.76	8.82	8.73	8.82	727200
2001-11-26	8.84	8.97	8.84	8.93	1817600
2001-11-27	8.98	9.30	8.87	9.18	2018000
2001-11-28	9.13	9.28	8.81	8.84	1848400
2001-11-29	8.88	8.99	8.71	8.83	2177200
2001-11-30	8.83	8.83	8.66	8.68	985200
2001-12-03	8.65	8.98	8.60	8.90	1409600
2001-12-04	8.90	9.21	8.86	9.19	2378800
2001-12-05	9.14	9.41	9.14	9.40	2156400
2001-12-06	9.35	9.90	9.35	9.82	3967600
2001-12-07	9.80	9.90	9.71	9.84	2386000
2001-12-10	9.81	9.85	9.61	9.63	2531600
2001-12-11	9.65	9.74	9.60	9.65	1476000
2001-12-12	9.50	9.60	9.45	9.51	1116000
2001-12-13	9.51	9.51	9.31	9.37	782800
2001-12-14	9.35	9.51	9.35	9.48	1161200
2001-12-17	9.43	9.69	9.43	9.64	2118800
2001-12-18	9.64	9.98	9.64	9.95	2250400
2001-12-19	9.95	10.12	9.76	10.07	3587200
2001-12-20	10.08	10.55	10.08	10.48	4056800
2001-12-21	10.48	10.72	10.38	10.70	2452400
2001-12-24	10.54	10.79	10.54	10.70	515200
2001-12-26	10.70	10.78	10.50	10.53	1024800
2001-12-27	10.53	10.80	10.53	10.73	1238400
2001-12-28	10.88	10.93	10.81	10.87	1082400
2001-12-31	10.89	10.89	10.69	10.80	537200
2002-01-02	10.80	10.80	10.53	10.57	849600
2002-01-03	10.51	10.79	10.51	10.74	2027600
2002-01-04	10.78	10.91	10.78	10.89	1848400
2002-01-07	10.89	10.92	10.60	10.63	2385600
2002-01-08	10.57	10.78	10.50	10.75	2658400
2002-01-09	10.80	11.03	10.80	10.90	1800800
2002-01-10	10.85	10.89	10.60	10.60	1972800
2002-01-11	10.65	10.70	10.40	10.45	1337600
2002-01-14	10.30	10.43	10.30	10.38	1356800
2002-01-15	10.46	10.80	10.44	10.78	2384800
2002-01-16	10.80	10.95	10.70	10.75	2240800
2002-01-17	10.89	11.05	10.88	10.99	4153600
2002-01-18	10.99	11.13	10.95	11.08	3528400
2002-01-22	11.25	11.25	10.78	10.81	2720000
2002-01-23	10.81	11.31	10.81	11.31	2056000
2002-01-24	11.31	11.75	11.31	11.51	3346800
2002-01-25	11.51	11.54	11.31	11.50	2717600
2002-01-28	11.53	11.65	11.48	11.54	2799200
2002-01-29	11.54	11.58	11.20	11.26	3492400
2002-01-30	11.27	11.29	10.81	11.01	4179600
2002-01-31	10.99	11.27	10.93	11.15	1844000
2002-02-01	11.18	11.27	11.05	11.08	1942000
2002-02-04	11.04	11.07	11.00	11.02	1143200
2002-02-05	11.02	11.16	10.70	10.74	1815600
2002-02-06	10.79	10.94	10.66	10.84	1975200
2002-02-07	10.84	11.09	10.82	10.90	2332000
2002-02-08	10.86	10.87	10.19	10.30	9003200
2002-02-11	10.30	10.54	10.17	10.40	3084800
2002-02-12	10.34	10.69	10.19	10.69	2077200
2002-02-13	10.69	10.69	10.43	10.63	1739600
2002-02-14	10.65	10.81	10.44	10.45	1672400
2002-02-15	10.51	10.60	10.35	10.58	1008800
2002-02-19	10.48	10.54	10.41	10.42	2539200
2002-02-20	10.42	10.42	9.82	9.89	6918400
2002-02-21	9.89	10.00	9.78	9.81	4911600
2002-02-22	9.78	9.91	9.33	9.60	5604400
2002-02-25	9.58	9.95	9.58	9.95	2890800
2002-02-26	10.03	10.28	9.95	10.19	3892400
2002-02-27	10.44	10.77	10.43	10.74	3948000
2002-02-28	10.84	11.00	10.72	10.78	3184800
2002-03-01	10.88	11.15	10.85	11.11	2894400
2002-03-04	11.16	11.37	11.01	11.25	2259200
2002-03-05	11.25	11.60	11.25	11.32	3700800
2002-03-06	11.38	11.59	11.32	11.54	2276000
2002-03-07	11.54	11.60	11.28	11.30	2574400
2002-03-08	11.43	11.82	11.43	11.76	1823200
2002-03-11	11.74	11.74	11.58	11.62	1143200
2002-03-12	11.58	11.60	11.39	11.53	1513200
2002-03-13	11.59	11.68	11.45	11.46	1207200
2002-03-14	11.28	11.51	11.28	11.35	1152400
2002-03-15	11.37	11.66	11.37	11.60	1323200
2002-03-18	11.73	12.07	11.72	12.00	2528400
2002-03-19	12.10	12.27	11.99	12.13	1609600
2002-03-20	12.11	12.11	11.73	11.75	1648000
2002-03-21	11.77	11.89	11.69	11.83	746800
2002-03-22	11.74	12.02	11.73	11.81	1529600
2002-03-25	11.81	11.98	11.72	11.80	592800
2002-03-26	11.75	12.00	11.73	11.83	2582400
2002-03-27	11.85	12.00	11.75	12.00	1012000
2002-03-28	11.95	12.20	11.95	12.13	564000
2002-04-01	12.13	12.13	11.94	11.97	1793200
2002-04-02	11.92	11.92	11.65	11.68	1809600
2002-04-03	11.69	11.74	11.39	11.40	3224000
2002-04-04	11.40	11.55	11.33	11.50	1136400
2002-04-05	11.50	11.71	11.46	11.71	1379600
2002-04-08	11.58	11.65	11.50	11.60	778000
2002-04-09	11.63	11.63	11.38	11.61	2018800
2002-04-10	11.66	11.94	11.65	11.88	2737200
2002-04-11	11.91	12.12	11.91	11.97	3977600
2002-04-12	12.03	12.09	11.95	12.00	2510400
2002-04-15	11.97	12.13	11.97	12.01	1196000
2002-04-16	12.18	12.24	12.12	12.16	2085600
2002-04-17	12.15	12.20	12.00	12.06	1442800
2002-04-18	12.08	12.19	11.88	11.94	1354800
2002-04-19	11.96	12.03	11.87	11.98	1309600
2002-04-22	11.90	11.90	11.77	11.83	1965600
2002-04-23	11.83	11.83	11.66	11.71	1904000
2002-04-24	11.65	11.90	11.65	11.74	1469600
2002-04-25	11.68	11.68	11.40	11.47	1838400
2002-04-26	11.56	11.58	11.38	11.45	1379200
2002-04-29	11.51	11.51	11.03	11.20	1417200
2002-04-30	11.14	11.38	11.14	11.30	1186000
2002-05-01	11.30	11.30	11.13	11.23	1005200
2002-05-02	11.25	11.41	11.16	11.20	1501600
2002-05-03	11.18	11.18	11.03	11.18	1157600
2002-05-06	11.20	11.21	11.04	11.05	720800
2002-05-07	11.00	11.08	10.73	10.80	3163600
2002-05-08	10.85	11.12	10.83	11.06	4163600
2002-05-09	11.03	11.04	10.85	10.87	1600800
2002-05-10	10.85	10.85	10.53	10.60	2534400
2002-05-13	10.60	10.73	10.42	10.54	1718000
2002-05-14	10.58	10.68	10.58	10.61	2786400
2002-05-15	10.55	11.05	10.44	10.96	4500000
2002-05-16	11.02	11.10	10.86	11.00	1709200
2002-05-17	10.99	11.18	10.86	10.90	2034000
2002-05-20	10.91	10.95	10.75	10.78	1298000
2002-05-21	10.86	10.95	10.63	10.70	1376000
2002-05-22	10.69	10.74	10.51	10.61	1008400
2002-05-23	10.64	10.74	10.54	10.68	1308800
2002-05-24	10.68	10.83	10.68	10.78	1376400
2002-05-28	10.78	10.80	10.72	10.77	1874400
2002-05-29	10.75	10.76	10.45	10.49	1324800
2002-05-30	10.44	10.44	10.11	10.28	1763600
2002-05-31	10.28	10.53	10.28	10.49	2550000
2002-06-03	10.43	10.60	10.25	10.28	1436800
2002-06-04	10.25	10.26	10.05	10.13	3108000
2002-06-05	10.13	10.30	10.09	10.19	953600
2002-06-06	10.19	10.19	9.85	9.88	1578400
2002-06-07	9.88	10.22	9.75	10.13	1555600
2002-06-10	10.19	10.19	10.01	10.08	1891600
2002-06-11	10.08	10.28	9.95	9.95	2042000
2002-06-12	9.96	9.98	9.59	9.70	3444800
2002-06-13	9.70	10.26	9.69	10.10	2837600
2002-06-14	10.10	10.30	9.97	10.19	2661600
2002-06-17	10.25	10.37	10.21	10.23	2214800
2002-06-18	10.23	10.38	10.23	10.28	4387200
2002-06-19	10.25	10.56	10.13	10.14	3630800
2002-06-20	10.14	10.24	9.82	9.86	2340400
2002-06-21	9.88	9.88	9.46	9.51	3088000
2002-06-24	9.50	9.56	9.32	9.41	2380400
2002-06-25	9.44	9.58	9.23	9.35	2345600
2002-06-26	9.31	9.31	8.80	9.00	3782000
2002-06-27	9.10	9.40	9.09	9.26	3610000
2002-06-28	9.28	9.60	9.28	9.35	1288400
2002-07-01	9.36	9.41	9.03	9.14	2867200
2002-07-02	9.14	9.14	8.71	8.90	3904000
2002-07-03	8.91	9.00	8.63	8.92	1895600
2002-07-05	8.99	9.30	8.99	9.23	1961200
2002-07-08	9.33	9.38	9.15	9.25	3048400
2002-07-09	9.25	9.45	8.95	8.99	1284000
2002-07-10	9.05	9.05	8.71	8.75	1768800
2002-07-11	8.75	8.95	8.52	8.94	1795600
2002-07-12	8.94	9.25	8.91	9.05	1119600
2002-07-15	9.07	9.13	8.80	9.13	1674800
2002-07-16	9.05	9.21	8.75	8.77	2079600
2002-07-17	8.93	9.03	8.78	8.90	2112800
2002-07-18	8.90	9.20	8.85	8.98	1223600
2002-07-19	8.95	8.98	8.73	8.74	1352800
2002-07-22	8.74	8.88	8.43	8.50	1738400
2002-07-23	8.54	8.61	7.91	8.01	2688000
2002-07-24	7.63	8.37	7.62	8.34	3364000
2002-07-25	8.34	8.36	7.40	7.65	4637600
2002-07-26	7.66	7.68	7.09	7.28	4508000
2002-07-29	7.40	7.84	7.40	7.82	4413600
2002-07-30	7.76	8.04	7.55	7.70	3586800
2002-07-31	7.70	7.71	7.56	7.56	3656800
2002-08-01	7.53	7.53	7.12	7.16	4368800
2002-08-02	7.18	7.25	6.57	6.72	6485200
2002-08-05	6.73	6.76	6.38	6.38	2624000
2002-08-06	6.68	7.05	6.68	6.93	2056000
2002-08-07	7.19	7.19	6.77	7.02	2044000
2002-08-08	6.85	7.34	6.70	7.32	3704400
2002-08-09	7.13	7.17	7.06	7.13	2300800
2002-08-12	7.06	7.43	7.00	7.24	2203600
2002-08-13	7.24	7.40	7.08	7.10	2386800
2002-08-14	7.15	7.48	7.05	7.47	3340000
2002-08-15	7.53	8.03	7.45	8.01	3174800
2002-08-16	7.99	8.36	7.80	8.25	2863600
2002-08-19	8.29	8.46	8.26	8.43	3341200
2002-08-20	8.36	8.36	7.95	8.05	2395200
2002-08-21	8.11	8.53	8.11	8.53	1808000
2002-08-22	8.41	8.49	8.15	8.36	2004800
2002-08-23	8.30	8.30	7.97	7.97	1612400
2002-08-26	7.99	8.48	7.99	8.48	1293200
2002-08-27	8.51	8.56	8.05	8.11	1612000
2002-08-28	8.05	8.05	7.64	7.70	3186000
2002-08-29	7.50	8.00	7.44	7.99	2759600
2002-08-30	7.97	8.15	7.83	7.94	1270800
2002-09-03	7.65	7.65	7.53	7.53	1861600
2002-09-04	7.54	7.57	7.17	7.47	3154000
2002-09-05	7.41	7.41	7.14	7.15	1780000
2002-09-06	7.21	7.59	7.21	7.53	1677200
2002-09-09	7.49	7.67	7.37	7.53	870800
2002-09-10	7.60	7.77	7.54	7.73	1162800
2002-09-11	7.79	7.88	7.71	7.71	466000
2002-09-12	7.71	7.71	7.44	7.49	1570400
2002-09-13	7.44	7.45	7.36	7.40	1455600
2002-09-16	7.40	7.44	7.24	7.33	880400
2002-09-17	7.44	7.48	7.22	7.25	1259600
2002-09-18	7.18	7.23	6.97	7.02	1649200
2002-09-19	6.88	6.94	6.45	6.50	2774800
2002-09-20	6.56	6.65	6.45	6.61	3636400
2002-09-23	6.61	6.61	6.34	6.50	2292400
2002-09-24	6.44	6.59	6.30	6.30	3035600
2002-09-25	6.40	6.64	6.29	6.53	3662800
2002-09-26	6.74	7.01	6.71	6.81	4234400
2002-09-27	6.80	6.87	6.50	6.57	1568000
2002-09-30	6.54	6.54	6.26	6.37	3518400
2002-10-01	6.40	6.72	6.33	6.61	3288800
2002-10-02	6.61	6.93	6.54	6.54	3984800
2002-10-03	6.55	6.79	6.54	6.66	1900000
2002-10-04	6.81	6.81	6.43	6.49	3909200
2002-10-07	6.45	6.50	6.21	6.25	3682800
2002-10-08	6.32	6.40	6.16	6.26	3166400
2002-10-09	6.27	6.27	6.05	6.08	2104800
2002-10-10	6.06	6.31	5.97	6.29	3443200
2002-10-11	6.55	6.55	6.33	6.53	3092400
2002-10-14	6.47	6.58	6.36	6.42	818800
2002-10-15	6.63	6.88	6.63	6.86	4729600
2002-10-16	6.78	6.85	6.67	6.75	1798400
2002-10-17	7.06	7.06	6.89	6.97	3604800
2002-10-18	6.93	7.12	6.79	6.95	1351600
2002-10-21	6.93	7.29	6.90	7.25	1691200
2002-10-22	7.21	7.28	7.00	7.13	1756000
2002-10-23	7.13	7.33	7.06	7.28	1954000
2002-10-24	7.39	7.41	7.01	7.07	3470000
2002-10-25	7.07	7.18	6.99	7.14	2266000
2002-10-28	7.20	7.30	7.14	7.20	2631600
2002-10-29	7.14	7.24	6.91	6.97	2818000
2002-10-30	7.04	7.17	6.95	7.13	2126800
2002-10-31	7.08	7.20	6.99	7.03	1365200
2002-11-01	7.03	7.22	6.95	7.19	1312000
2002-11-04	7.26	7.51	7.26	7.35	1946800
2002-11-05	7.36	7.42	7.26	7.36	1926800
2002-11-06	7.44	7.65	7.32	7.60	2999600
2002-11-07	7.59	7.59	7.13	7.54	3140800
2002-11-08	7.19	7.29	7.15	7.27	2293200
2002-11-11	7.27	7.27	6.85	6.85	3489200
2002-11-12	6.91	7.03	6.83	7.00	3137200
2002-11-13	6.98	6.98	6.79	6.93	1422000
2002-11-14	7.01	7.05	6.94	6.99	2338400
2002-11-15	6.99	7.11	6.98	7.01	1614800
2002-11-18	7.03	7.05	6.87	6.87	571200
2002-11-19	6.87	6.87	6.58	6.63	1898000
2002-11-20	6.63	6.94	6.54	6.80	1990800
2002-11-21	6.93	7.01	6.82	6.90	3819600
2002-11-22	6.86	7.00	6.86	6.92	1884800
2002-11-25	6.94	7.07	6.92	7.05	1867200
2002-11-26	7.03	7.03	6.92	6.92	2100400
2002-11-27	6.94	7.34	6.94	7.30	1949600
2002-11-29	7.35	7.42	7.31	7.36	648000
2002-12-02	7.50	7.71	7.50	7.64	3351600
2002-12-03	7.58	7.80	7.54	7.68	3871600
2002-12-04	7.64	7.64	7.35	7.44	3293200
2002-12-05	7.41	7.44	7.28	7.37	1571200
2002-12-06	7.17	7.38	7.12	7.36	2575200
2002-12-09	7.36	7.36	7.15	7.19	1242800
2002-12-10	7.18	7.44	7.13	7.44	1289600
2002-12-11	7.45	7.61	7.38	7.50	1931600
2002-12-12	7.51	7.59	7.49	7.56	1447200
2002-12-13	7.53	7.53	7.35	7.35	1065200
2002-12-16	7.36	7.45	7.29	7.39	1760800
2002-12-17	7.40	7.43	7.34	7.39	743200
2002-12-18	7.38	7.38	7.17	7.22	935200
2002-12-19	7.21	7.38	7.19	7.24	1054400
2002-12-20	7.28	7.38	7.23	7.27	1019200
2002-12-23	7.18	7.34	7.18	7.31	769200
2002-12-24	7.29	7.30	7.17	7.26	505600
2002-12-26	7.26	7.33	7.17	7.19	782000
2002-12-27	7.21	7.23	7.02	7.04	1799200
2002-12-30	7.02	7.02	6.81	6.90	1526000
2002-12-31	6.83	7.01	6.80	6.98	910000
2003-01-02	7.00	7.32	6.99	7.28	981200
2003-01-03	7.29	7.41	7.24	7.40	1940800
2003-01-06	7.40	7.52	7.36	7.45	1817200
2003-01-07	7.43	7.50	7.36	7.45	1407600
2003-01-08	7.45	7.45	7.24	7.24	843600
2003-01-09	7.26	7.43	7.26	7.43	2933600
2003-01-10	7.39	7.58	7.35	7.38	1532000
2003-01-13	7.41	7.48	7.34	7.36	1288000
2003-01-14	7.35	7.49	7.29	7.49	1312400
2003-01-15	7.49	7.50	7.23	7.26	2032400
2003-01-16	7.27	7.30	7.14	7.22	1744800
2003-01-17	7.18	7.18	7.00	7.01	2143600
2003-01-21	7.01	7.03	6.75	6.81	1853200
2003-01-22	6.78	6.78	6.67	6.72	1633200
2003-01-23	6.78	6.82	6.68	6.82	936800
2003-01-24	6.81	6.86	6.54	6.58	1022000
2003-01-27	6.58	6.58	6.42	6.45	1138000
2003-01-28	6.49	6.49	6.26	6.42	1760400
2003-01-29	6.42	6.44	6.24	6.40	2554000
2003-01-30	6.44	6.45	6.23	6.25	2119200
2003-01-31	6.25	6.39	6.22	6.39	3069200
2003-02-03	6.39	6.41	6.32	6.36	1350400
2003-02-04	6.31	6.31	6.16	6.19	2353600
2003-02-05	6.23	6.30	6.13	6.14	1066800
2003-02-06	6.14	6.21	6.09	6.19	2459200
2003-02-07	6.22	6.25	6.07	6.14	2443600
2003-02-10	6.14	6.17	6.04	6.10	1578400
2003-02-11	6.00	6.15	5.98	5.98	2735600
2003-02-12	6.00	6.00	5.88	5.88	2023600
2003-02-13	5.89	5.89	5.72	5.84	3247200
2003-02-14	5.87	5.87	5.77	5.84	2327600
2003-02-18	5.97	6.19	5.95	6.11	1934800
2003-02-19	6.11	6.13	6.03	6.09	2125200
2003-02-20	6.14	6.21	6.10	6.11	2586400
2003-02-21	6.12	6.22	6.04	6.19	994000
2003-02-24	6.14	6.16	6.04	6.04	788000
2003-02-25	6.00	6.03	5.81	6.03	1903600
2003-02-26	6.03	6.13	5.96	6.04	1666000
2003-02-27	6.05	6.13	5.96	5.97	1875200
2003-02-28	5.99	6.08	5.98	6.05	1364400
2003-03-03	6.10	6.18	6.07	6.08	981600
2003-03-04	6.11	6.11	6.00	6.01	2288800
2003-03-05	6.02	6.10	5.95	6.01	1136400
2003-03-06	5.93	5.99	5.87	5.93	1732000
2003-03-07	5.90	5.96	5.86	5.91	2467200
2003-03-10	5.90	5.91	5.82	5.83	1193600
2003-03-11	5.83	5.92	5.83	5.84	1981200
2003-03-12	5.80	5.83	5.70	5.82	2434800
2003-03-13	5.90	6.03	5.90	6.00	1918000
2003-03-14	5.99	6.13	5.94	6.07	1786000
2003-03-17	6.04	6.25	5.95	6.23	3736800
2003-03-18	6.26	6.36	6.25	6.36	3547200
2003-03-19	6.34	6.38	6.24	6.38	1920400
2003-03-20	6.38	6.45	6.29	6.38	3706400
2003-03-21	6.40	6.85	6.36	6.84	4286400
2003-03-24	6.63	6.63	6.42	6.44	2762400
2003-03-25	6.43	6.56	6.43	6.50	1714000
2003-03-26	6.50	6.50	6.40	6.43	1559200
2003-03-27	6.41	6.47	6.33	6.43	1570400
2003-03-28	6.40	6.46	6.36	6.39	999200
2003-03-31	6.33	6.33	6.23	6.29	1266000
2003-04-01	6.29	6.44	6.22	6.40	1195200
2003-04-02	6.48	6.66	6.48	6.55	1700400
2003-04-03	6.58	6.63	6.50	6.54	1111600
2003-04-04	6.63	6.69	6.57	6.64	1454800
2003-04-07	6.80	7.04	6.79	6.96	5336400
2003-04-08	6.98	7.00	6.89	6.91	1235600
2003-04-09	6.93	7.06	6.79	6.79	1329600
2003-04-10	6.75	6.75	6.62	6.66	2245600
2003-04-11	6.68	6.76	6.64	6.66	1176800
2003-04-14	6.68	6.84	6.68	6.79	946000
2003-04-15	6.78	7.04	6.78	7.04	3128800
2003-04-16	7.10	7.10	6.93	6.94	1791600
2003-04-17	6.94	7.02	6.89	6.95	1076000
2003-04-21	6.98	7.11	6.95	7.09	801200
2003-04-22	7.15	7.27	7.01	7.25	1809200
2003-04-23	7.25	7.47	7.25	7.34	1282000
2003-04-24	7.32	7.32	7.16	7.23	1317200
2003-04-25	7.21	7.21	7.12	7.18	1110400
2003-04-28	7.18	7.47	7.03	7.45	2271200
2003-04-29	7.48	7.73	7.48	7.59	2051600
2003-04-30	7.65	7.73	7.59	7.59	2535600
2003-05-01	7.58	7.58	7.36	7.41	1747200
2003-05-02	7.44	7.65	7.42	7.65	2888800
2003-05-05	7.65	7.81	7.57	7.64	1622800
2003-05-06	7.63	7.77	7.62	7.66	2090400
2003-05-07	7.66	7.81	7.61	7.69	2037600
2003-05-08	7.63	7.63	7.34	7.37	2513200
2003-05-09	7.50	7.59	7.42	7.53	1925600
2003-05-12	7.49	7.60	7.44	7.58	1064800
2003-05-13	7.51	7.60	7.46	7.47	1280800
2003-05-14	7.47	7.57	7.44	7.55	815200
2003-05-15	7.54	7.69	7.54	7.60	1634800
2003-05-16	7.61	7.65	7.49	7.56	855200
2003-05-19	7.55	7.55	7.26	7.26	1313200
2003-05-20	7.28	7.39	7.15	7.20	1934800
2003-05-21	7.20	7.28	7.09	7.28	1666400
2003-05-22	7.30	7.38	7.28	7.28	1264000
2003-05-23	7.29	7.41	7.26	7.41	1581200
2003-05-27	7.41	7.58	7.35	7.58	1848800
2003-05-28	7.64	7.83	7.63	7.78	3375200
2003-05-29	7.77	7.89	7.67	7.69	2186000
2003-05-30	7.69	7.80	7.68	7.71	2084000
2003-06-02	7.78	8.03	7.78	7.90	2482000
2003-06-03	7.91	7.98	7.86	7.89	1796800
2003-06-04	7.89	8.01	7.86	7.87	2302400
2003-06-05	7.90	8.30	7.82	8.23	5372800
2003-06-06	8.29	8.56	8.16	8.24	4764800
2003-06-09	8.24	8.24	8.07	8.11	1541200
2003-06-10	8.11	8.29	8.11	8.23	1121200
2003-06-11	8.24	8.50	8.21	8.50	2009200
2003-06-12	8.56	8.69	8.53	8.66	2272000
2003-06-13	8.64	8.67	8.54	8.56	1934400
2003-06-16	8.63	8.78	8.55	8.75	1405200
2003-06-17	8.78	8.90	8.68	8.86	2187200
2003-06-18	8.84	8.84	8.71	8.73	1208000
2003-06-19	8.73	8.75	8.63	8.63	1382400
2003-06-20	8.66	8.70	8.55	8.64	1511600
2003-06-23	8.62	8.62	8.44	8.44	1984000
2003-06-24	8.44	8.69	8.44	8.67	1611600
2003-06-25	8.58	8.72	8.47	8.47	862800
2003-06-26	8.48	8.58	8.48	8.53	789200
2003-06-27	8.53	8.66	8.53	8.57	719600
2003-06-30	8.60	8.73	8.57	8.63	770000
2003-07-01	8.56	8.63	8.49	8.62	1946800
2003-07-02	8.62	8.72	8.59	8.68	1604400
2003-07-03	8.62	8.65	8.54	8.54	802000
2003-07-07	8.51	8.67	8.51	8.65	1384000
2003-07-08	8.58	8.74	8.58	8.72	1540000
2003-07-09	8.70	8.74	8.64	8.70	1873600
2003-07-10	8.68	8.68	8.41	8.50	2080400
2003-07-11	8.50	8.57	8.47	8.50	1179200
2003-07-14	8.55	8.68	8.55	8.62	734400
2003-07-15	8.65	8.65	8.39	8.39	1660800
2003-07-16	8.54	8.54	8.39	8.44	2124800
2003-07-17	8.75	8.97	8.74	8.97	8457600
2003-07-18	9.05	9.36	9.01	9.35	3669200
2003-07-21	9.29	9.29	9.07	9.15	1188800
2003-07-22	9.15	9.37	9.08	9.25	1235200
2003-07-23	9.28	9.28	9.10	9.19	673200
2003-07-24	9.19	9.23	9.03	9.03	1413200
2003-07-25	9.03	9.20	8.97	9.18	1006800
2003-07-28	9.17	9.23	9.10	9.11	660800
2003-07-29	9.11	9.11	8.94	9.01	1367600
2003-07-30	9.09	9.36	9.09	9.26	4024800
2003-07-31	9.22	9.46	9.22	9.38	1855200
2003-08-01	9.30	9.30	9.22	9.28	1424000
2003-08-04	9.31	9.33	9.18	9.26	1040800
2003-08-05	9.26	9.26	9.06	9.06	820400
2003-08-06	9.04	9.10	8.93	8.99	1381200
2003-08-07	8.95	9.01	8.88	8.98	1666800
2003-08-08	9.01	9.19	9.01	9.12	1400800
2003-08-11	9.12	9.19	9.08	9.12	2062000
2003-08-12	9.14	9.15	9.04	9.13	709200
2003-08-13	9.13	9.26	9.08	9.21	1004800
2003-08-14	9.18	9.45	9.13	9.43	867600
2003-08-15	9.45	9.48	9.38	9.42	659600
2003-08-18	9.42	9.50	9.39	9.43	939200
2003-08-19	9.44	9.45	9.31	9.38	677200
2003-08-20	9.35	9.37	9.20	9.26	1282400
2003-08-21	9.26	9.41	9.26	9.40	605600
2003-08-22	9.40	9.42	9.32	9.32	716400
2003-08-25	9.33	9.33	9.14	9.20	647200
2003-08-26	9.13	9.15	8.85	9.00	2662800
2003-08-27	9.00	9.18	9.00	9.14	677200
2003-08-28	9.20	9.23	9.13	9.20	952800
2003-08-29	9.20	9.38	9.20	9.38	967200
2003-09-02	9.50	9.81	9.50	9.79	3310400
2003-09-03	9.80	10.06	9.80	9.96	2494400
2003-09-04	9.88	9.92	9.79	9.86	1712000
2003-09-05	9.87	9.89	9.80	9.83	792400
2003-09-08	9.85	9.92	9.59	9.62	2026800
2003-09-09	9.60	9.60	9.43	9.46	1728800
2003-09-10	9.54	9.54	9.31	9.45	2149200
2003-09-11	9.55	9.55	9.39	9.48	608000
2003-09-12	9.43	9.49	9.36	9.44	704000
2003-09-15	9.46	9.47	9.38	9.43	457200
2003-09-16	9.41	9.48	9.38	9.45	443600
2003-09-17	9.45	9.49	9.34	9.37	896000
2003-09-18	9.37	9.64	9.28	9.63	3742400
2003-09-19	9.62	9.62	9.49	9.54	3086800
2003-09-22	9.40	9.43	9.35	9.38	1544800
2003-09-23	9.38	9.41	9.35	9.40	1682400
2003-09-24	9.40	9.41	9.20	9.23	1513200
2003-09-25	9.20	9.21	8.93	8.99	2274000
2003-09-26	9.01	9.05	8.92	9.00	965200
2003-09-29	9.01	9.07	8.83	9.01	1292800
2003-09-30	8.91	9.21	8.91	9.15	1700000
2003-10-01	9.20	9.39	9.12	9.36	2117600
2003-10-02	9.34	9.34	8.88	8.88	2823600
2003-10-03	9.00	9.18	9.00	9.06	3478000
2003-10-06	9.06	9.09	9.00	9.00	1565600
2003-10-07	9.00	9.16	8.95	9.15	2295200
2003-10-08	9.13	9.13	8.97	9.03	1418400
2003-10-09	9.05	9.35	9.05	9.33	2458400
2003-10-10	9.33	9.36	9.23	9.25	3124000
2003-10-13	9.34	9.37	9.28	9.30	1391600
2003-10-14	9.29	9.29	9.08	9.13	1777200
2003-10-15	9.13	9.14	8.94	9.00	2804800
2003-10-16	8.98	9.00	8.92	8.97	2540400
2003-10-17	8.94	8.98	8.77	8.80	3414400
2003-10-20	8.82	9.03	8.81	9.02	1278800
2003-10-21	8.99	9.17	8.96	9.16	2159600
2003-10-22	9.11	9.22	9.07	9.15	3120400
2003-10-23	9.14	9.33	9.12	9.30	1994400
2003-10-24	9.30	9.30	9.13	9.21	909600
2003-10-27	9.30	9.47	9.27	9.44	1671200
2003-10-28	9.44	9.55	9.43	9.52	2902400
2003-10-29	9.52	9.52	9.41	9.43	1524000
2003-10-30	9.43	9.59	9.42	9.55	1940000
2003-10-31	9.61	9.70	9.59	9.69	3319600
2003-11-03	9.73	10.03	9.72	10.00	2826800
2003-11-04	10.03	10.19	9.99	10.03	2870400
2003-11-05	10.03	10.10	9.96	10.03	1266400
2003-11-06	10.01	10.18	9.95	10.16	2160800
2003-11-07	10.18	10.42	10.17	10.41	2260800
2003-11-10	10.42	10.42	10.16	10.20	1592000
2003-11-11	10.20	10.20	9.98	10.02	1306400
2003-11-12	10.03	10.44	10.02	10.44	2353600
2003-11-13	10.44	10.65	10.40	10.57	2694800
2003-11-14	10.73	10.77	10.44	10.44	1202000
2003-11-17	10.33	10.35	10.19	10.26	976000
2003-11-18	10.25	10.32	10.19	10.23	723200
2003-11-19	10.20	10.22	9.91	9.98	1172800
2003-11-20	9.96	9.96	9.76	9.87	1364400
2003-11-21	9.87	9.88	9.76	9.88	1586000
2003-11-24	9.85	9.93	9.65	9.88	2730800
2003-11-25	9.88	10.09	9.84	10.03	2707600
2003-11-26	10.05	10.28	10.00	10.14	1165600
2003-11-28	10.14	10.22	10.13	10.21	446000
2003-12-01	10.23	10.37	10.23	10.30	758800
2003-12-02	10.24	10.25	10.11	10.14	1358000
2003-12-03	10.16	10.24	10.07	10.09	1187200
2003-12-04	10.11	10.12	9.96	9.99	1474800
2003-12-05	9.98	9.98	9.77	9.87	2043200
2003-12-08	9.87	9.89	9.71	9.78	1190400
2003-12-09	9.75	9.76	9.63	9.65	2898000
2003-12-10	9.63	9.63	9.37	9.43	3098800
2003-12-11	9.45	9.67	9.45	9.66	3252000
2003-12-12	9.60	9.60	9.38	9.41	2632800
2003-12-15	9.48	9.51	9.40	9.40	1596400
2003-12-16	9.41	9.49	9.28	9.47	1874400
2003-12-17	9.45	9.50	9.41	9.47	1576800
2003-12-18	9.45	9.78	9.45	9.72	2555200
2003-12-19	9.78	9.80	9.66	9.76	2051200
2003-12-22	9.71	9.81	9.68	9.78	1795200
2003-12-23	9.76	9.79	9.73	9.78	1282000
2003-12-24	9.78	9.91	9.78	9.86	764800
2003-12-26	9.85	9.87	9.83	9.85	296800
2003-12-29	9.86	10.04	9.86	10.04	859200
2003-12-30	10.09	10.15	10.01	10.01	794400
2003-12-31	10.00	10.03	9.96	9.97	415200
2004-01-02	9.99	10.06	9.96	10.02	541600
2004-01-05	10.05	10.38	10.05	10.29	1958000
2004-01-06	10.44	10.50	10.39	10.50	2650400
2004-01-07	10.51	10.75	10.51	10.67	3181200
2004-01-08	10.67	10.91	10.58	10.63	2051200
2004-01-09	10.63	10.75	10.53	10.60	2367200
2004-01-12	10.60	10.71	10.55	10.57	623200
2004-01-13	10.57	10.63	10.49	10.51	720000
2004-01-14	10.63	10.67	10.35	10.49	1368800
2004-01-15	10.45	10.57	10.42	10.46	685200
2004-01-16	10.49	10.68	10.48	10.68	1080000
2004-01-20	10.70	11.16	10.67	10.99	2125200
2004-01-21	10.95	11.27	10.83	11.14	1683600
2004-01-22	11.14	11.23	11.09	11.09	1907200
2004-01-23	11.01	11.15	10.95	10.98	871600
2004-01-26	10.96	11.11	10.83	11.05	685200
2004-01-27	11.00	11.07	10.88	10.95	1458400
2004-01-28	10.95	10.98	10.60	10.60	1613200
2004-01-29	10.39	10.49	10.18	10.26	3201200
2004-01-30	10.27	10.28	10.12	10.13	2374400
2004-02-02	10.25	10.53	10.25	10.45	3912400
2004-02-03	10.45	10.56	10.32	10.50	997600
2004-02-04	10.47	10.52	10.39	10.47	2185200
2004-02-05	10.52	10.58	10.46	10.50	672800
2004-02-06	10.51	10.73	10.51	10.67	1494800
2004-02-09	10.66	10.79	10.64	10.75	670400
2004-02-10	10.75	10.80	10.62	10.71	1820800
2004-02-11	10.76	11.13	10.71	11.10	2756800
2004-02-12	11.04	11.18	11.02	11.10	1614400
2004-02-13	11.08	11.10	10.94	11.00	1197200
2004-02-17	11.06	11.41	11.06	11.23	1486400
2004-02-18	11.20	11.25	11.09	11.11	1468000
2004-02-19	11.10	11.17	11.10	11.11	1784400
2004-02-20	11.09	11.09	10.54	10.75	3785600
2004-02-23	10.88	10.88	10.50	10.62	2871200
2004-02-24	10.59	10.68	10.40	10.54	3905200
2004-02-25	10.54	10.85	10.54	10.72	1015600
2004-02-26	10.81	11.04	10.79	10.98	2735200
2004-02-27	10.91	11.05	10.91	11.04	2964400
2004-03-01	11.03	11.24	11.02	11.23	2398800
2004-03-02	11.19	11.26	10.92	10.96	1522800
2004-03-03	10.91	10.92	10.67	10.73	1618800
2004-03-04	10.79	11.01	10.79	10.97	1365200
2004-03-05	10.85	11.08	10.85	11.01	850400
2004-03-08	10.99	11.19	10.96	10.97	1598000
2004-03-09	10.94	10.96	10.79	10.85	516000
2004-03-10	10.91	10.91	10.65	10.71	700800
2004-03-11	10.60	10.68	10.46	10.46	1300400
2004-03-12	10.56	10.58	10.39	10.52	1696400
2004-03-15	10.38	10.48	10.22	10.25	1317600
2004-03-16	10.36	10.42	10.31	10.40	917200
2004-03-17	10.42	10.58	10.42	10.53	1608400
2004-03-18	10.53	10.53	10.31	10.48	875200
2004-03-19	10.48	10.63	10.41	10.52	1375200
2004-03-22	10.47	10.47	10.21	10.30	1469600
2004-03-23	10.41	10.66	10.36	10.62	2332000
2004-03-24	10.75	10.80	10.65	10.75	3523600
2004-03-25	11.19	11.31	11.07	11.11	4284400
2004-03-26	11.13	11.74	11.13	11.65	4908000
2004-03-29	11.65	11.86	11.44	11.57	3110800
2004-03-30	11.57	11.65	11.52	11.63	1251600
2004-03-31	11.63	11.88	11.63	11.84	1618400
2004-04-01	11.84	11.90	11.62	11.75	1604800
2004-04-02	12.33	12.33	11.78	11.81	2547600
2004-04-05	11.78	11.95	11.78	11.81	1272800
2004-04-06	11.81	11.94	11.76	11.87	1018000
2004-04-07	11.90	11.91	11.74	11.81	475200
2004-04-08	11.82	11.86	11.71	11.71	454800
2004-04-12	11.73	12.03	11.73	11.92	494800
2004-04-13	11.92	11.92	11.57	11.59	517600
2004-04-14	11.59	11.59	11.35	11.38	1416000
2004-04-15	11.31	11.35	11.17	11.21	2285600
2004-04-16	11.25	11.48	11.25	11.48	1080800
2004-04-19	11.46	11.55	11.46	11.51	1402400
2004-04-20	11.51	11.66	11.31	11.31	786400
2004-04-21	11.22	11.31	11.18	11.29	1193600
2004-04-22	11.25	11.44	11.23	11.44	997600
2004-04-23	11.44	11.55	11.38	11.46	1798000
2004-04-26	11.50	11.57	11.32	11.33	928000
2004-04-27	11.27	11.43	11.17	11.25	1880400
2004-04-28	11.23	11.23	10.92	10.93	2761200
2004-04-29	11.03	11.04	10.86	10.92	3524400
2004-04-30	11.05	11.05	10.88	10.90	1619200
2004-05-03	10.93	11.20	10.88	11.10	1916400
2004-05-04	11.07	11.28	11.00	11.28	1641600
2004-05-05	11.23	11.25	11.12	11.13	1793600
2004-05-06	10.95	10.99	10.72	10.78	2239600
2004-05-07	10.56	10.68	10.46	10.53	2284800
2004-05-10	10.49	10.49	9.67	9.81	5972000
2004-05-11	9.95	10.25	9.95	10.15	4417200
2004-05-12	10.11	10.15	9.93	10.06	2227600
2004-05-13	10.09	10.35	10.05	10.22	1595200
2004-05-14	10.25	10.42	10.16	10.40	1801200
2004-05-17	10.30	10.31	10.16	10.20	2813600
2004-05-18	9.90	9.96	9.82	9.91	2292400
2004-05-19	10.06	10.36	10.06	10.22	5148000
2004-05-20	10.25	10.30	10.13	10.16	1835200
2004-05-21	10.15	10.30	10.15	10.25	1358000
2004-05-24	10.30	10.46	10.30	10.45	1285200
2004-05-25	10.49	10.63	10.43	10.60	1149200
2004-05-26	10.60	10.68	10.56	10.60	1265600
2004-05-27	10.63	10.66	10.55	10.57	1304800
2004-05-28	10.59	10.66	10.49	10.57	1052800
2004-06-01	10.59	10.70	10.58	10.69	1198400
2004-06-02	10.75	10.75	10.63	10.70	1372000
2004-06-03	10.70	10.71	10.58	10.59	1534800
2004-06-04	10.70	10.73	10.61	10.64	1622000
2004-06-07	10.80	11.05	10.80	11.01	1531200
2004-06-08	11.01	11.09	10.93	11.01	922800
2004-06-09	10.94	10.99	10.75	10.82	959600
2004-06-10	10.76	10.85	10.74	10.77	1288400
2004-06-14	10.75	10.76	10.58	10.58	1244000
2004-06-15	10.60	10.88	10.60	10.87	772800
2004-06-16	10.90	10.90	10.74	10.74	800800
2004-06-17	10.77	10.95	10.70	10.93	2023200
2004-06-18	10.99	11.07	10.95	11.07	1659600
2004-06-21	11.14	11.17	11.03	11.03	985200
2004-06-22	11.04	11.08	10.93	11.06	1320800
2004-06-23	10.98	11.05	10.90	11.05	960000
2004-06-24	11.06	11.24	11.06	11.22	1564400
2004-06-25	11.22	11.31	11.20	11.23	1596800
2004-06-28	11.25	11.25	11.06	11.07	697200
2004-06-29	11.06	11.15	11.06	11.14	722400
2004-06-30	11.13	11.33	11.02	11.32	1149600
2004-07-01	11.35	11.45	11.24	11.30	1213600
2004-07-02	11.25	11.38	11.23	11.37	862400
2004-07-06	11.31	11.34	11.05	11.19	749600
2004-07-07	11.25	11.25	11.09	11.13	526400
2004-07-08	11.03	11.13	11.01	11.02	1729600
2004-07-09	11.02	11.14	11.02	11.11	680000
2004-07-12	11.12	11.18	11.06	11.17	387200
2004-07-13	11.16	11.23	11.11	11.13	546800
2004-07-14	11.13	11.16	10.99	11.03	1887200
2004-07-15	11.00	11.03	10.92	10.96	1005200
2004-07-16	10.96	11.11	10.96	11.01	569200
2004-07-19	11.05	11.05	10.88	10.90	798800
2004-07-20	10.88	11.01	10.88	10.99	841200
2004-07-21	11.03	11.12	10.95	10.99	740400
2004-07-22	10.99	11.15	10.99	11.13	1268000
2004-07-23	11.06	11.07	10.98	11.01	504800
2004-07-26	11.00	11.04	10.91	10.95	337200
2004-07-27	11.25	11.80	11.25	11.80	5406400
2004-07-28	11.83	12.05	11.82	12.05	3759600
2004-07-29	12.05	12.12	11.96	11.96	2234000
2004-07-30	11.88	11.92	11.68	11.75	2091200
2004-08-02	11.75	12.02	11.75	11.83	1108800
2004-08-03	11.77	11.89	11.76	11.78	695600
2004-08-04	11.78	11.82	11.58	11.68	598000
2004-08-05	11.68	12.11	11.68	11.79	2558800
2004-08-06	11.74	11.74	11.51	11.57	1445600
2004-08-09	11.53	11.63	11.47	11.47	565200
2004-08-10	11.50	11.78	11.50	11.73	1409600
2004-08-11	11.70	11.70	11.52	11.56	735600
2004-08-12	11.58	11.63	11.36	11.46	540400
2004-08-13	11.46	11.50	11.44	11.47	739200
2004-08-16	11.47	11.61	11.47	11.55	674000
2004-08-17	11.57	11.81	11.57	11.71	1193600
2004-08-18	11.75	11.81	11.68	11.76	511600
2004-08-19	11.70	11.87	11.65	11.66	1418800
2004-08-20	11.70	11.83	11.70	11.74	1062400
2004-08-23	11.80	11.80	11.66	11.66	643200
2004-08-24	11.71	11.76	11.66	11.68	1532000
2004-08-25	11.70	11.88	11.70	11.87	3261200
2004-08-26	11.93	11.98	11.86	11.86	2200400
2004-08-27	11.91	12.09	11.90	12.06	1325200
2004-08-30	12.08	12.10	11.98	11.99	972000
2004-08-31	11.98	12.04	11.92	12.03	727200
2004-09-01	12.06	12.17	12.06	12.09	1641200
2004-09-02	12.11	12.18	12.09	12.15	1796800
2004-09-03	12.11	12.16	11.92	11.93	1080000
2004-09-07	11.92	12.01	11.91	11.91	1226400
2004-09-08	11.94	12.03	11.89	11.90	1166800
2004-09-09	12.00	12.01	11.90	11.98	993600
2004-09-10	11.98	12.03	11.93	11.95	1260800
2004-09-13	11.97	12.00	11.86	11.88	1070000
2004-09-14	11.88	11.98	11.88	11.95	2254400
2004-09-15	11.99	12.23	11.98	12.17	2804800
2004-09-16	12.23	12.34	12.20	12.28	597600
2004-09-17	12.23	12.43	12.23	12.40	1086400
2004-09-20	12.40	12.58	12.40	12.45	1154000
2004-09-21	12.44	12.75	12.44	12.58	2208800
2004-09-22	12.56	12.56	12.46	12.53	1597200
2004-09-23	12.53	12.57	12.50	12.56	1240000
2004-09-24	12.56	12.69	12.56	12.67	1241200
2004-09-27	12.67	12.75	12.58	12.64	1842400
2004-09-28	12.64	13.10	12.63	13.08	2160800
2004-09-29	12.95	13.33	12.95	13.23	4031600
2004-09-30	13.16	13.27	13.14	13.18	1501200
2004-10-01	13.25	13.41	13.25	13.38	1462800
2004-10-04	13.44	13.58	13.44	13.56	1113600
2004-10-05	13.56	13.68	13.50	13.60	2916400
2004-10-06	13.60	13.85	13.48	13.83	1758800
2004-10-07	13.83	13.83	13.74	13.76	1573600
2004-10-08	13.76	13.77	13.45	13.48	2123200
2004-10-11	13.47	13.64	13.47	13.50	943200
2004-10-12	13.49	13.68	13.36	13.68	2555200
2004-10-13	13.60	13.78	13.45	13.50	1162000
2004-10-14	13.46	13.55	13.29	13.32	1382400
2004-10-15	13.24	13.46	13.23	13.33	921600
2004-10-18	13.20	13.37	13.18	13.35	2153200
2004-10-19	13.35	13.52	13.35	13.40	2285600
2004-10-20	13.39	13.42	13.25	13.31	1963600
2004-10-21	13.33	13.69	13.30	13.68	1541200
2004-10-22	13.81	14.03	13.70	13.80	3855200
2004-10-25	13.81	13.83	13.44	13.44	1380800
2004-10-26	13.39	13.57	13.36	13.51	1788800
2004-10-27	13.58	13.74	13.48	13.68	1703200
2004-10-28	13.68	13.73	13.61	13.67	2096000
2004-10-29	13.67	13.78	13.66	13.75	2828800
2004-11-01	13.77	13.94	13.77	13.94	1023200
2004-11-02	13.97	14.22	13.96	14.00	1644400
2004-11-03	14.06	14.18	14.06	14.13	884800
2004-11-04	14.13	14.28	14.13	14.27	1223600
2004-11-05	14.25	14.25	14.01	14.04	2185600
2004-11-08	13.99	14.00	13.71	13.79	1669600
2004-11-09	13.78	14.01	13.75	13.93	566000
2004-11-10	13.92	14.14	13.90	13.96	1160800
2004-11-11	13.96	14.47	13.91	14.37	1744400
2004-11-12	14.36	14.54	14.35	14.50	1726800
2004-11-15	14.46	14.63	14.40	14.56	563600
2004-11-16	14.55	14.67	14.55	14.59	1569600
2004-11-17	14.59	14.79	14.59	14.68	1105200
2004-11-18	14.68	14.81	14.66	14.81	781200
2004-11-19	14.78	14.81	14.69	14.71	1974000
2004-11-22	14.69	14.81	14.69	14.75	1162800
2004-11-23	14.78	14.88	14.70	14.83	1118800
2004-11-24	14.86	15.04	14.86	15.03	724400
2004-11-26	14.88	15.41	14.88	15.39	650000
2004-11-29	15.49	15.57	15.42	15.50	2064000
2004-11-30	15.65	15.69	15.53	15.57	1690800
2004-12-01	15.59	15.67	15.45	15.66	1967600
2004-12-02	15.62	15.62	15.31	15.35	1322800
2004-12-03	15.35	15.39	15.01	15.12	2308400
2004-12-06	15.12	15.12	14.99	15.00	1278400
2004-12-07	15.00	15.02	14.91	14.93	1198000
2004-12-08	14.79	14.97	14.70	14.85	1082800
2004-12-09	14.72	14.77	14.48	14.55	3046400
2004-12-10	14.55	14.55	14.35	14.38	2667200
2004-12-13	14.43	14.84	14.41	14.69	3031200
2004-12-14	14.68	14.95	14.68	14.86	1826400
2004-12-15	14.88	14.93	14.68	14.91	2782400
2004-12-16	14.86	14.93	14.77	14.79	1463200
2004-12-17	14.92	14.92	14.66	14.77	820800
2004-12-20	14.75	14.83	14.72	14.78	1060400
2004-12-21	14.78	14.83	14.74	14.78	1335200
2004-12-22	14.76	14.81	14.72	14.79	1122000
2004-12-23	14.80	14.84	14.75	14.80	1024800
2004-12-27	14.75	14.80	14.73	14.78	1211600
2004-12-28	14.80	15.18	14.78	15.18	3594800
2004-12-29	15.19	15.22	15.08	15.20	888000
2004-12-30	15.18	15.20	14.99	15.10	837600
2004-12-31	15.13	15.17	15.08	15.13	306000
2005-01-03	15.13	15.17	14.89	14.96	1399200
2005-01-04	14.94	14.95	14.47	14.48	2042800
2005-01-05	14.57	14.58	14.40	14.46	1361200
2005-01-06	14.50	14.69	14.24	14.50	1787600
2005-01-07	14.56	14.63	14.38	14.39	990400
2005-01-10	14.39	14.58	14.34	14.45	638400
2005-01-11	14.49	14.57	14.05	14.14	1477600
2005-01-12	14.23	14.45	14.03	14.43	1371600
2005-01-13	14.43	14.48	14.25	14.33	1551200
2005-01-14	14.32	14.73	14.29	14.71	1978400
2005-01-18	14.80	15.11	14.58	15.10	2109200
2005-01-19	15.10	15.26	14.98	15.09	3437600
2005-01-20	15.03	15.03	14.67	14.68	2112400
2005-01-21	14.70	14.72	14.36	14.44	3727200
2005-01-24	14.50	14.52	14.42	14.45	1346000
2005-01-25	14.45	14.59	14.39	14.39	1488400
2005-01-26	14.44	14.88	14.43	14.83	2188400
2005-01-27	14.77	14.90	14.62	14.62	2118000
2005-01-28	14.69	14.70	14.50	14.55	1450000
2005-01-31	14.68	14.83	14.62	14.71	2142000
2005-02-01	14.71	15.31	14.71	15.20	3448000
2005-02-02	15.42	15.49	15.27	15.33	1840400
2005-02-03	15.38	15.39	15.19	15.31	869600
2005-02-04	15.30	15.63	15.30	15.58	2081600
2005-02-07	15.56	15.75	15.43	15.70	1716800
2005-02-08	15.75	15.77	15.65	15.70	1175600
2005-02-09	15.64	15.78	15.58	15.65	1908000
2005-02-10	15.65	16.05	15.65	15.93	1874400
2005-02-11	15.93	16.08	15.79	15.92	1046400
2005-02-14	15.93	16.02	15.65	15.66	950800
2005-02-15	15.73	15.97	15.73	15.91	1158400
2005-02-16	15.86	15.89	15.72	15.87	1224000
2005-02-17	15.87	15.95	15.79	15.87	1194400
2005-02-18	15.89	15.99	15.61	15.76	1862000
2005-02-22	15.78	15.89	15.71	15.73	2255600
2005-02-23	15.85	15.95	15.67	15.80	2436000
2005-02-24	15.81	15.90	15.76	15.86	942400
2005-02-25	15.90	16.22	15.90	16.14	1883600
2005-02-28	16.24	16.31	16.00	16.11	1409600
2005-03-01	16.25	16.36	16.17	16.29	1872000
2005-03-02	16.29	16.45	16.26	16.39	897600
2005-03-03	16.39	16.49	16.18	16.30	1318000
2005-03-04	16.40	16.44	16.27	16.32	1210400
2005-03-07	16.29	16.36	16.28	16.29	1190400
2005-03-08	16.34	16.34	16.15	16.15	645600
2005-03-09	16.06	16.13	15.92	15.94	644400
2005-03-10	15.88	15.92	15.23	15.25	4039200
2005-03-11	15.31	15.46	15.30	15.39	3044800
2005-03-14	15.40	15.50	14.94	15.02	2060000
2005-03-15	15.00	15.11	14.75	14.78	2812000
2005-03-16	14.72	14.83	14.60	14.82	2460800
2005-03-17	14.78	15.00	14.75	14.95	2515200
2005-03-18	15.03	15.03	14.84	14.95	1432800
2005-03-21	14.89	14.95	14.76	14.88	1066400
2005-03-22	14.88	14.95	14.63	14.66	2383600
2005-03-23	14.58	14.63	13.99	14.13	3398400
2005-03-24	14.19	14.24	14.06	14.15	2596400
2005-03-28	14.20	14.28	14.14	14.14	1351200
2005-03-29	14.20	14.30	14.10	14.16	2275600
2005-03-30	14.10	14.69	14.10	14.62	3928400
2005-03-31	14.62	14.82	14.58	14.70	1991200
2005-04-01	14.75	14.92	14.71	14.72	3071600
2005-04-04	14.72	14.73	14.43	14.45	1059600
2005-04-05	14.47	14.63	14.12	14.19	2346800
2005-04-06	14.04	14.11	13.77	13.88	5238800
2005-04-07	13.90	14.15	13.88	14.09	4044400
2005-04-08	14.24	14.30	14.00	14.13	2835600
2005-04-11	14.23	14.24	13.94	13.97	1649200
2005-04-12	13.94	14.07	13.79	14.02	1863600
2005-04-13	14.05	14.12	13.85	13.96	1393600
2005-04-14	13.95	13.96	13.52	13.60	1609600
2005-04-15	13.45	13.63	13.23	13.25	3197600
2005-04-18	13.20	13.31	12.99	13.19	1860800
2005-04-19	13.63	13.95	13.49	13.87	4567600
2005-04-20	13.81	13.84	13.60	13.68	1482000
2005-04-21	13.76	14.09	13.64	14.04	2832400
2005-04-22	14.05	14.14	13.74	13.86	1510000
2005-04-25	13.81	14.40	13.80	14.39	2668800
2005-04-26	14.19	14.73	14.18	14.62	2838000
2005-04-27	14.62	14.62	14.12	14.25	2967200
2005-04-28	14.20	14.20	13.89	13.94	1688400
2005-04-29	14.06	14.09	13.89	14.05	1937200
2005-05-02	14.11	14.15	13.92	14.03	1322400
2005-05-03	14.00	14.20	13.92	14.11	2076000
2005-05-04	14.16	14.53	14.04	14.50	1880800
2005-05-05	14.63	14.76	14.39	14.56	1673200
2005-05-06	14.70	14.76	14.53	14.55	1736400
2005-05-09	14.55	14.63	14.47	14.61	1928800
2005-05-10	14.56	14.61	14.34	14.40	1214800
2005-05-11	14.38	14.38	14.20	14.30	1237200
2005-05-12	14.25	14.49	14.18	14.18	1436400
2005-05-13	14.20	14.20	13.87	13.94	2442800
2005-05-16	13.95	14.11	13.94	14.03	1320400
2005-05-17	14.00	14.19	13.99	14.17	1355200
2005-05-18	14.18	14.64	14.16	14.64	2000000
2005-05-19	14.63	14.80	14.53	14.79	1536800
2005-05-20	14.78	14.95	14.58	14.94	1094400
2005-05-23	14.46	15.00	14.45	14.94	2038800
2005-05-24	14.94	15.33	14.86	15.24	2562800
2005-05-25	14.59	14.81	14.54	14.79	2160800
2005-05-26	14.79	15.03	14.76	15.00	1228800
2005-05-27	15.01	15.20	14.99	15.13	1059200
2005-05-31	15.13	15.13	14.87	15.00	914000
2005-06-01	14.95	15.13	14.91	15.03	1204400
2005-06-02	15.00	15.29	14.99	15.21	1423200
2005-06-03	15.25	15.25	15.02	15.10	1554400
2005-06-06	15.10	15.15	14.82	14.93	1598800
2005-06-07	14.93	15.13	14.90	14.94	1103200
2005-06-08	14.94	15.03	14.88	14.95	742800
2005-06-09	14.89	14.96	14.81	14.93	2149200
2005-06-10	14.96	15.09	14.90	14.93	1000000
2005-06-13	14.90	14.98	14.83	14.93	809200
2005-06-14	14.93	15.19	14.77	15.19	1729600
2005-06-15	15.19	15.36	15.13	15.33	1292400
2005-06-16	15.33	15.50	15.30	15.49	992000
2005-06-17	15.56	15.60	15.44	15.49	1812400
2005-06-20	15.40	15.54	15.35	15.46	1618400
2005-06-21	15.43	15.53	15.41	15.49	1120800
2005-06-22	15.51	15.57	15.34	15.40	1585600
2005-06-23	15.35	15.48	15.29	15.31	952000
2005-06-24	15.29	15.41	15.29	15.36	744000
2005-06-27	15.33	15.61	15.33	15.52	1351600
2005-06-28	15.55	15.57	15.42	15.46	670000
2005-06-29	15.46	15.54	15.43	15.50	514000
2005-06-30	15.53	15.60	15.49	15.52	1618800
2005-07-01	15.52	15.67	15.43	15.58	834000
2005-07-05	15.58	15.87	15.50	15.82	1171200
2005-07-06	15.78	16.04	15.78	15.94	1754000
2005-07-07	15.75	15.95	15.74	15.95	2139600
2005-07-08	15.96	16.12	15.96	16.06	2878800
2005-07-11	16.06	16.25	15.98	15.99	822400
2005-07-12	15.93	16.13	15.88	15.98	1346400
2005-07-13	16.00	16.24	16.00	16.20	909600
2005-07-14	16.33	16.43	16.25	16.43	2076000
2005-07-15	16.50	16.59	16.33	16.48	3598800
2005-07-18	16.54	16.54	16.26	16.30	1408400
2005-07-19	16.36	16.48	16.26	16.37	1032800
2005-07-20	16.19	16.74	16.17	16.69	2477200
2005-07-21	16.81	16.89	16.69	16.81	1627200
2005-07-22	16.92	16.98	16.85	16.96	1418800
2005-07-25	16.94	16.96	16.54	16.56	2051200
2005-07-26	16.53	16.75	16.51	16.60	1395200
2005-07-27	16.63	16.67	16.42	16.62	1155600
2005-07-28	16.65	16.74	16.52	16.58	1074800
2005-07-29	16.58	16.68	16.35	16.49	1341600
2005-08-01	16.54	16.78	16.53	16.73	1619200
2005-08-02	16.75	16.93	16.60	16.70	2172400
2005-08-03	16.68	16.76	16.55	16.62	1254400
2005-08-04	16.61	16.75	16.56	16.64	1267600
2005-08-05	16.72	16.72	16.27	16.39	1426000
2005-08-08	16.40	16.46	16.36	16.36	1116400
2005-08-09	16.39	16.55	16.37	16.50	884800
2005-08-10	16.65	16.74	16.60	16.72	1871200
2005-08-11	16.76	16.76	16.54	16.61	1976000
2005-08-12	16.56	16.57	16.35	16.50	1175600
2005-08-15	16.50	16.60	16.43	16.58	900000
2005-08-16	16.61	16.61	16.29	16.30	982800
2005-08-17	16.30	16.30	16.10	16.21	2261200
2005-08-18	16.23	16.25	16.15	16.18	981600
2005-08-19	16.23	16.26	16.09	16.14	676800
2005-08-22	16.14	16.28	16.14	16.25	1091200
2005-08-23	16.29	16.35	16.17	16.21	898000
2005-08-24	16.15	16.15	15.73	15.74	2606400
2005-08-25	15.86	15.99	15.80	15.91	1640000
2005-08-26	15.91	15.99	15.88	15.92	1042400
2005-08-29	15.88	15.91	15.73	15.80	896400
2005-08-30	15.80	15.85	15.59	15.62	1683600
2005-08-31	15.62	15.70	15.49	15.70	3145200
2005-09-01	15.70	16.04	15.70	15.94	3004800
2005-09-02	15.96	16.21	15.85	16.10	2138400
2005-09-06	16.26	16.62	16.25	16.58	2460800
2005-09-07	16.58	16.82	16.58	16.80	3004800
2005-09-08	16.81	16.83	16.67	16.72	1550000
2005-09-09	16.74	16.91	16.73	16.88	930800
2005-09-12	16.93	17.03	16.89	16.95	692800
2005-09-13	16.90	16.95	16.73	16.95	1658800
2005-09-14	16.95	17.45	16.94	17.41	4551600
2005-09-15	17.47	17.81	17.47	17.70	4960800
2005-09-16	17.74	18.03	17.74	17.98	3021600
2005-09-19	18.05	18.42	17.95	18.17	4098800
2005-09-20	18.17	18.18	17.64	17.66	4032800
2005-09-21	17.65	17.70	17.55	17.63	2712000
2005-09-22	17.63	17.67	17.48	17.49	2001600
2005-09-23	17.38	17.50	17.15	17.41	2791600
2005-09-26	17.38	17.47	17.32	17.32	2348800
2005-09-27	17.26	17.40	17.12	17.37	2157200
2005-09-28	17.42	17.63	17.42	17.52	2070400
2005-09-29	17.81	17.91	17.59	17.63	2038400
2005-09-30	17.63	17.98	17.61	17.93	3267200
2005-10-03	17.90	18.23	17.86	18.20	2300000
2005-10-04	18.20	18.37	18.10	18.13	3214800
2005-10-05	18.18	18.21	17.66	17.68	1592800
2005-10-06	17.61	17.72	17.19	17.31	2362000
2005-10-07	17.31	17.41	17.04	17.29	1742000
2005-10-10	17.44	17.44	17.15	17.17	1139600
2005-10-11	17.17	17.20	16.92	16.95	2759600
2005-10-12	17.02	17.03	16.71	16.85	3842800
2005-10-13	16.85	16.85	16.46	16.70	2840000
2005-10-14	16.88	16.98	16.73	16.94	2506800
2005-10-17	16.93	17.19	16.88	17.18	1279200
2005-10-18	17.21	17.21	16.97	17.04	1908400
2005-10-19	16.89	17.12	16.60	17.12	2335600
2005-10-20	17.13	17.23	16.96	17.00	1770800
2005-10-21	17.03	17.31	17.03	17.26	1742800
2005-10-24	17.26	17.83	17.26	17.79	3043200
2005-10-25	17.80	18.38	17.80	18.14	3866000
2005-10-26	18.27	18.37	18.06	18.09	2188000
2005-10-27	18.11	18.11	17.79	17.83	1352800
2005-10-28	17.85	18.22	17.82	18.05	2275200
2005-10-31	18.05	18.29	18.04	18.28	2831200
2005-11-01	18.33	18.78	18.30	18.78	2109600
2005-11-02	18.83	18.83	18.52	18.66	1808800
2005-11-03	18.73	18.83	18.47	18.59	1878000
2005-11-04	18.78	18.78	18.62	18.65	1543200
2005-11-07	18.68	18.98	18.63	18.68	1282800
2005-11-08	18.65	18.70	18.55	18.63	696800
2005-11-09	18.63	18.75	18.55	18.74	1754400
2005-11-10	18.74	18.94	18.70	18.92	1544400
2005-11-11	18.88	19.41	18.88	19.38	4081600
2005-11-14	19.36	19.37	19.16	19.22	1315200
2005-11-15	19.31	19.32	19.20	19.21	1402800
2005-11-16	19.25	19.50	19.15	19.50	1892000
2005-11-17	19.55	19.70	19.43	19.64	1908400
2005-11-18	19.63	19.90	19.62	19.86	2510000
2005-11-21	19.88	20.12	19.86	20.04	1468800
2005-11-22	20.06	20.07	19.81	19.97	1390800
2005-11-23	19.99	20.00	19.77	19.83	2653600
2005-11-25	19.78	19.88	19.75	19.85	605200
2005-11-28	19.99	19.99	19.54	19.60	1762400
2005-11-29	19.65	19.82	19.63	19.71	1706400
2005-11-30	19.71	19.88	19.70	19.85	2402000
2005-12-01	19.93	20.15	19.93	20.09	2299200
2005-12-02	20.05	20.11	19.79	19.94	2198400
2005-12-05	19.87	20.05	19.83	20.03	1344400
2005-12-06	20.24	20.25	20.07	20.16	2896800
2005-12-07	20.17	20.81	20.17	20.78	3678800
2005-12-08	20.80	20.87	20.37	20.48	1675200
2005-12-09	20.57	20.60	20.33	20.51	2622800
2005-12-12	20.51	20.56	20.44	20.47	1054800
2005-12-13	20.50	20.75	20.46	20.49	2654800
2005-12-14	20.50	20.51	20.38	20.46	610400
2005-12-15	20.63	20.98	20.53	20.57	3909600
2005-12-16	20.49	20.51	20.23	20.35	1809200
2005-12-19	20.35	20.37	19.95	19.95	1504000
2005-12-20	19.98	20.06	19.95	19.98	1909200
2005-12-21	20.00	20.03	19.84	19.94	2214000
2005-12-22	19.96	20.23	19.95	20.13	1525600
2005-12-23	20.14	20.20	20.13	20.15	580400
2005-12-27	20.17	20.29	20.16	20.17	954800
2005-12-28	20.19	20.19	19.85	19.96	641600
2005-12-29	20.02	20.28	20.02	20.23	1332400
2005-12-30	20.19	20.19	19.95	20.13	633600
2006-01-03	20.38	20.91	20.36	20.89	2698000
2006-01-04	21.00	21.07	20.84	20.94	1568800
2006-01-05	21.00	21.05	20.71	20.75	1413600
2006-01-06	20.89	20.95	20.86	20.93	1578000
2006-01-09	20.99	21.23	20.86	21.23	1610400
2006-01-10	21.19	21.20	20.95	21.09	2746000
2006-01-11	21.13	21.19	21.07	21.11	2234400
2006-01-12	21.11	21.14	20.86	20.88	1103200
2006-01-13	20.02	20.60	20.02	20.55	4746800
2006-01-17	20.40	20.40	20.05	20.17	2438800
2006-01-18	19.88	20.03	19.85	20.03	2214800
2006-01-19	20.21	20.68	20.17	20.65	1927200
2006-01-20	20.59	20.68	20.41	20.43	5557200
2006-01-23	20.55	20.77	20.55	20.75	2682400
2006-01-24	20.85	21.03	20.80	20.97	2776000
2006-01-25	21.15	21.28	21.13	21.26	3011200
2006-01-26	21.25	21.48	21.24	21.35	4944800
2006-01-27	21.40	21.54	21.01	21.05	3990400
2006-01-30	21.09	21.17	20.91	21.01	1998000
2006-01-31	21.00	21.00	20.86	20.89	2238000
2006-02-01	20.89	21.13	20.87	21.09	2628000
2006-02-02	21.15	21.19	20.75	20.95	1593200
2006-02-03	20.95	20.95	20.55	20.62	2110800
2006-02-06	20.65	20.83	20.64	20.70	839600
2006-02-07	20.70	20.71	20.29	20.29	1374000
2006-02-08	20.45	20.55	20.08	20.10	4181200
2006-02-09	20.10	20.39	19.94	20.36	6423200
2006-02-10	20.35	20.53	19.94	20.09	2670000
2006-02-13	20.20	20.20	19.80	19.83	2191200
2006-02-14	19.81	19.83	19.55	19.66	3209600
2006-02-15	19.67	19.85	19.55	19.76	2034000
2006-02-16	19.76	20.14	19.76	20.14	1592000
2006-02-17	20.14	20.53	20.13	20.50	1833600
2006-02-21	20.65	20.66	20.31	20.34	2428000
2006-02-22	20.37	20.87	20.28	20.85	3212400
2006-02-23	20.88	20.93	20.68	20.90	1590800
2006-02-24	20.89	20.89	20.45	20.48	2356000
2006-02-27	20.40	20.63	20.26	20.26	1397600
2006-02-28	20.16	20.16	19.61	19.62	3716800
2006-03-01	19.83	19.96	19.62	19.79	3194400
2006-03-02	19.65	19.65	18.90	19.49	5685200
2006-03-03	19.43	19.62	19.24	19.31	3050800
2006-03-06	19.38	19.70	19.38	19.49	3595200
2006-03-07	19.38	19.38	18.60	18.77	4686800
2006-03-08	18.70	18.99	18.64	18.94	4776000
2006-03-09	19.29	19.35	19.06	19.16	3279200
2006-03-10	19.19	19.34	19.00	19.31	2296400
2006-03-13	19.41	19.88	19.40	19.75	2811600
2006-03-14	19.74	19.83	19.65	19.76	2132400
2006-03-15	19.80	19.90	19.76	19.79	1988000
2006-03-16	19.64	19.73	19.47	19.56	2215600
2006-03-17	19.67	19.70	19.35	19.54	1425200
2006-03-20	19.65	19.68	19.36	19.47	1825600
2006-03-21	19.48	19.48	18.98	19.07	2821200
2006-03-22	19.18	19.35	18.84	19.23	1777500
2006-03-23	19.37	19.54	19.03	19.12	2509200
2006-03-24	19.29	19.46	18.96	19.18	1261100
2006-03-27	19.11	19.27	19.00	19.18	2120700
2006-03-28	19.19	19.60	19.01	19.40	2140900
2006-03-29	19.54	19.97	19.27	19.83	1512800
2006-03-30	19.90	20.13	19.64	19.78	944200
2006-03-31	19.62	20.02	19.42	19.90	2278300
2006-04-03	20.00	20.20	19.90	19.98	1884200
2006-04-04	20.00	20.15	19.71	19.86	1153100
2006-04-05	19.80	20.40	19.71	20.33	2474700
2006-04-06	20.40	20.89	20.33	20.88	5302700
2006-04-07	20.50	20.76	20.32	20.51	2241500
2006-04-10	20.51	20.74	20.28	20.55	1058600
2006-04-11	20.45	20.65	20.03	20.11	1147800
2006-04-12	20.20	20.36	19.87	19.98	3633200
2006-04-13	19.95	20.12	19.89	19.99	642800
2006-04-17	20.12	20.21	19.82	19.96	1603600
2006-04-18	20.10	20.61	19.95	20.45	1400900
2006-04-19	20.35	20.88	20.24	20.73	1887100
2006-04-20	20.95	21.44	20.63	21.42	2735700
2006-04-21	21.32	22.35	21.32	21.86	3671100
2006-04-24	21.98	22.08	21.70	21.79	1443700
2006-04-25	21.80	21.88	21.08	21.22	2561200
2006-04-26	21.19	21.64	21.15	21.37	2635800
2006-04-27	21.37	21.70	20.97	21.00	1799700
2006-04-28	21.10	21.61	21.05	21.20	2060800
2006-05-01	21.20	22.12	21.20	21.69	1438500
2006-05-02	21.84	22.18	21.62	22.18	1969300
2006-05-03	22.25	22.35	22.02	22.18	1079500
2006-05-04	22.15	22.35	22.05	22.09	1541400
2006-05-05	22.09	22.47	22.08	22.43	1617800
2006-05-08	22.43	22.80	22.35	22.75	2255300
2006-05-09	22.97	22.98	22.26	22.84	2268200
2006-05-10	22.84	22.99	22.60	22.87	948900
2006-05-11	22.86	22.95	21.94	22.21	1678300
2006-05-12	21.80	21.99	21.05	21.73	2112700
2006-05-15	21.35	21.45	20.80	21.10	1352200
2006-05-16	21.23	21.50	20.94	20.98	2716200
2006-05-17	20.84	20.98	19.82	20.08	2516100
2006-05-18	20.10	20.51	19.72	19.98	1670500
2006-05-19	19.90	20.02	19.20	19.73	2919100
2006-05-22	19.45	19.49	18.78	19.07	3725500
2006-05-23	19.15	19.47	18.82	18.83	2039900
2006-05-24	18.70	18.95	18.46	18.79	2063700
2006-05-25	18.90	19.53	18.90	19.43	1778600
2006-05-26	19.45	19.78	19.43	19.63	1522000
2006-05-30	19.48	19.48	18.76	18.90	1686200
2006-05-31	19.07	19.25	18.39	18.39	2253000
2006-06-01	18.44	19.39	18.42	19.36	1961900
2006-06-02	19.55	19.72	18.94	19.09	1437400
2006-06-05	19.14	19.37	18.53	18.56	1296700
2006-06-06	18.57	18.57	18.09	18.50	1313900
2006-06-07	18.45	18.53	17.92	18.07	1699400
2006-06-08	17.60	18.12	17.22	17.90	3584900
2006-06-09	18.10	18.13	17.35	17.50	2308100
2006-06-12	17.50	17.66	16.89	16.91	2257800
2006-06-13	16.94	17.07	16.37	16.38	4524600
2006-06-14	16.76	16.79	16.13	16.58	4007900
2006-06-15	17.07	17.84	16.92	17.84	4233100
2006-06-16	17.80	17.80	17.41	17.77	2230100
2006-06-19	17.79	17.95	17.41	17.54	3140200
2006-06-20	17.66	17.99	17.42	17.51	2287500
2006-06-21	17.51	18.50	17.51	18.50	2582500
2006-06-22	18.35	18.43	18.00	18.43	2165100
2006-06-23	18.30	18.51	18.13	18.29	1600700
2006-06-26	18.43	18.45	18.08	18.15	1652200
2006-06-27	18.55	18.89	17.99	18.04	3902600
2006-06-28	18.29	18.48	18.15	18.37	2306700
2006-06-29	18.80	19.34	18.68	19.19	4075300
2006-06-30	19.60	19.80	19.24	19.31	1396900
2006-07-03	20.20	20.69	20.14	20.46	1732300
2006-07-05	19.96	20.12	19.30	19.59	2122200
2006-07-06	20.26	20.60	19.60	19.72	3923800
2006-07-07	19.72	19.73	19.38	19.47	1812600
2006-07-10	19.53	19.72	19.25	19.30	1589800
2006-07-11	19.19	19.42	18.64	19.10	2830000
2006-07-12	19.20	19.85	19.15	19.15	1373600
2006-07-13	18.80	19.03	18.30	18.37	1765000
2006-07-14	18.20	18.36	18.05	18.11	3273000
2006-07-17	18.06	18.54	18.04	18.40	2008300
2006-07-18	18.45	19.10	18.42	18.83	3395700
2006-07-19	18.90	19.56	18.90	19.47	2599200
2006-07-20	19.50	19.50	18.70	18.90	3254100
2006-07-21	19.10	19.10	18.46	18.47	1446900
2006-07-24	18.53	19.18	18.53	19.05	3243100
2006-07-25	19.00	19.10	18.74	18.95	2265400
2006-07-26	18.95	19.01	18.61	18.61	1601600
2006-07-27	18.80	19.03	18.55	18.55	4131100
2006-07-28	18.56	19.00	18.50	18.80	5105900
2006-07-31	18.48	18.53	18.26	18.52	2148200
2006-08-01	18.49	18.55	18.20	18.38	2986700
2006-08-02	18.41	18.70	18.41	18.53	1759300
2006-08-03	18.40	18.77	18.33	18.76	2052500
2006-08-04	19.01	19.32	18.59	18.67	2610700
2006-08-07	18.62	18.70	18.29	18.64	1178800
2006-08-08	18.60	18.76	18.55	18.63	2554700
2006-08-09	18.80	19.00	18.40	18.44	1603200
2006-08-10	18.35	18.75	18.26	18.65	1227800
2006-08-11	18.64	19.00	18.50	18.96	1263500
2006-08-14	19.20	19.20	18.88	18.94	1139000
2006-08-15	19.00	19.62	18.99	19.62	1868200
2006-08-16	19.61	19.91	19.61	19.88	1260500
2006-08-17	20.03	20.15	19.76	19.94	1327700
2006-08-18	19.89	20.01	19.67	19.97	819100
2006-08-21	19.97	19.97	19.63	19.74	443600
2006-08-22	19.70	19.91	19.62	19.81	1386400
2006-08-23	19.76	19.90	18.78	19.05	1987400
2006-08-24	19.29	19.45	18.99	19.26	800300
2006-08-25	19.32	19.43	19.14	19.32	726900
2006-08-28	19.32	19.55	19.29	19.43	682200
2006-08-29	19.40	19.54	19.18	19.26	2550700
2006-08-30	19.22	19.40	19.04	19.20	5706500
2006-08-31	19.19	19.22	19.00	19.04	1556700
2006-09-01	19.05	19.25	19.02	19.19	2576000
2006-09-05	19.35	19.48	19.27	19.45	1512200
2006-09-06	19.38	19.38	19.09	19.11	1933100
2006-09-07	19.00	19.02	18.60	19.01	2015200
2006-09-08	19.00	19.10	18.88	18.95	1864700
2006-09-11	18.79	18.98	18.68	18.95	1544400
2006-09-12	18.90	19.30	18.70	18.80	1806000
2006-09-13	18.77	19.35	18.73	19.23	2467200
2006-09-14	19.23	20.24	19.23	20.19	3974400
2006-09-15	20.09	21.00	20.03	20.89	4294000
2006-09-18	21.07	21.20	20.78	21.11	3777700
2006-09-19	21.19	21.39	21.07	21.23	6905200
2006-09-20	21.48	21.62	21.34	21.51	1948300
2006-09-21	21.59	21.69	20.59	20.71	3028000
2006-09-22	20.68	20.72	19.84	20.49	2451500
2006-09-25	20.50	20.99	20.15	20.97	1394400
2006-09-26	21.07	21.19	20.84	21.05	1701100
2006-09-27	20.90	21.27	20.90	21.06	2266700
2006-09-28	21.15	21.21	20.94	21.13	1252000
2006-09-29	21.20	21.41	21.12	21.26	1250900
2006-10-02	21.05	21.21	20.97	21.13	2221400
2006-10-03	21.04	21.35	20.92	21.30	2533400
2006-10-04	21.33	22.00	21.33	21.99	1829400
2006-10-05	22.03	22.58	21.92	22.58	5035200
2006-10-06	22.59	22.71	22.38	22.60	3204400
2006-10-09	22.60	22.78	22.57	22.73	4577500
2006-10-10	22.73	23.20	22.60	23.20	2340500
2006-10-11	23.23	23.29	22.88	22.94	4449500
2006-10-12	22.91	23.11	22.78	22.95	3428400
2006-10-13	22.98	23.10	22.92	23.00	2178400
2006-10-16	23.00	23.40	23.00	23.28	1137500
2006-10-17	23.20	23.20	22.80	23.00	1076600
2006-10-18	23.03	23.24	22.92	23.04	1385800
2006-10-19	23.04	23.33	22.90	23.27	952700
2006-10-20	23.21	23.70	23.19	23.54	1652800
2006-10-23	23.53	24.09	23.39	24.04	2529700
2006-10-24	24.05	24.11	23.74	24.01	1912300
2006-10-25	24.00	24.67	24.00	24.45	3495700
2006-10-26	24.55	24.78	24.47	24.73	3496900
2006-10-27	25.00	25.32	24.86	24.95	5076200
2006-10-30	24.87	24.87	24.40	24.52	3848800
2006-10-31	24.45	24.70	24.17	24.68	2397200
2006-11-01	24.75	25.30	24.34	24.35	1631400
2006-11-02	24.11	24.47	23.91	24.38	1405900
2006-11-03	24.38	24.41	24.01	24.22	1568700
2006-11-06	24.40	25.16	24.40	25.12	1831600
2006-11-07	25.08	25.38	24.74	24.79	1415600
2006-11-08	24.55	25.05	24.55	25.00	1478200
2006-11-09	25.22	25.43	25.00	25.14	1360900
2006-11-10	25.39	25.39	24.76	24.85	1131600
2006-11-13	24.93	25.02	24.68	24.91	963000
2006-11-14	25.15	25.25	24.79	25.14	907200
2006-11-15	25.15	25.16	24.84	25.03	2841800
2006-11-16	25.00	25.25	24.76	24.81	1738900
2006-11-17	24.85	24.85	24.53	24.54	2120000
2006-11-20	24.40	24.78	24.35	24.69	1215200
2006-11-21	25.00	25.09	24.68	24.93	2436800
2006-11-22	24.98	25.09	24.77	25.01	2587600
2006-11-24	24.90	25.24	24.64	25.13	655600
2006-11-27	25.35	25.40	24.89	25.02	2683500
2006-11-28	25.03	25.12	24.90	25.05	2380000
2006-11-29	25.15	25.65	25.06	25.37	4631400
2006-11-30	25.45	26.70	25.37	26.28	3430900
2006-12-01	26.28	27.09	26.13	26.65	3979600
2006-12-04	26.62	27.23	26.61	27.15	2661900
2006-12-05	27.17	27.56	27.17	27.54	3551700
2006-12-06	27.50	27.80	27.30	27.71	4409600
2006-12-07	27.92	27.93	27.55	27.69	2857400
2006-12-08	27.70	27.79	27.43	27.70	3051600
2006-12-11	27.85	27.85	27.43	27.62	1228400
2006-12-12	27.73	27.82	27.50	27.65	2444000
2006-12-13	27.65	27.80	27.60	27.64	1013100
2006-12-14	27.47	28.25	27.47	28.20	2101100
2006-12-15	28.35	28.40	27.97	28.05	1173500
2006-12-18	28.20	28.51	27.76	27.85	1218400
2006-12-19	27.78	27.79	27.50	27.70	2292000
2006-12-20	27.90	27.95	27.44	27.48	1477000
2006-12-21	27.65	27.65	26.88	27.03	2062700
2006-12-22	27.15	27.31	26.70	26.74	1112300
2006-12-26	26.90	27.09	26.61	26.80	926400
2006-12-27	26.85	27.13	26.79	27.04	1396400
2006-12-28	26.90	27.07	26.73	27.01	1410000
2006-12-29	27.21	27.29	26.94	27.01	537900
2007-01-03	27.40	27.67	27.16	27.44	3473900
2007-01-04	27.45	27.60	27.11	27.55	1875900
2007-01-05	27.47	27.55	26.94	27.00	2163800
2007-01-08	27.33	28.13	27.10	28.04	2633400
2007-01-09	28.55	28.65	26.86	27.23	3924300
2007-01-10	27.31	27.49	26.84	27.30	1854800
2007-01-11	27.43	27.74	27.30	27.60	2027300
2007-01-12	27.83	28.27	27.81	28.05	2313100
2007-01-16	28.17	28.44	28.00	28.35	1632200
2007-01-17	28.37	28.85	28.15	28.70	1931800
2007-01-18	28.95	28.95	27.92	28.00	3228800
2007-01-19	28.20	28.38	28.00	28.23	2145800
2007-01-22	28.42	28.72	28.14	28.70	2460100
2007-01-23	28.71	29.15	28.26	29.13	2701300
2007-01-24	29.01	29.50	28.76	29.48	2706900
2007-01-25	29.50	29.50	28.79	28.87	2032600
2007-01-26	28.47	29.28	28.47	29.18	1523600
2007-01-29	29.22	29.33	29.01	29.15	4187600
2007-01-30	29.20	29.24	28.85	29.20	3034300
2007-01-31	28.95	29.61	28.86	29.46	1899500
2007-02-01	29.47	29.97	29.38	29.43	2482700
2007-02-02	29.66	29.66	29.22	29.36	1807900
2007-02-05	29.36	29.36	28.84	28.90	1179600
2007-02-06	29.19	29.29	28.87	29.07	1843600
2007-02-07	28.96	29.11	28.81	28.96	3374800
2007-02-08	28.86	28.89	28.50	28.59	3053400
2007-02-09	28.73	28.94	28.19	28.19	1695900
2007-02-12	28.45	28.54	28.00	28.50	2918449
2007-02-13	28.59	29.49	28.53	29.46	3851240
2007-02-14	29.65	30.16	29.61	30.12	2987376
2007-02-15	30.08	30.09	29.61	29.76	3105800
2007-02-16	29.75	29.79	29.48	29.69	2287400
2007-02-20	29.48	30.20	29.48	29.93	2830900
2007-02-21	29.80	29.98	29.70	29.84	2201900
2007-02-22	29.38	30.14	29.38	29.68	2894200
2007-02-23	29.67	29.98	29.51	29.74	1907300
2007-02-26	29.92	29.95	28.94	29.02	2522041
2007-02-27	28.09	28.79	25.00	27.23	7165200
2007-02-28	27.50	27.92	27.09	27.29	2964300
2007-03-01	26.50	27.24	25.34	27.00	2731081
2007-03-02	27.02	27.38	26.68	26.75	2582100
2007-03-05	25.72	26.88	25.72	26.35	2415700
2007-03-06	26.65	27.48	26.65	27.23	2004100
2007-03-07	27.03	27.51	27.01	27.09	1326400
2007-03-08	27.29	28.44	27.29	28.03	2634600
2007-03-09	28.08	28.49	27.97	28.34	1591100
2007-03-12	28.20	28.58	27.99	28.45	1584400
2007-03-13	28.30	28.30	27.71	27.77	3013500
2007-03-14	27.95	28.19	27.34	28.04	4488600
2007-03-15	27.90	28.10	27.78	27.98	1436700
2007-03-16	28.08	28.44	27.56	27.77	1110300
2007-03-19	27.85	28.23	27.74	27.88	1476760
2007-03-20	27.88	28.52	27.85	28.52	1533800
2007-03-21	28.45	29.65	28.41	29.60	2431512
2007-03-22	29.65	29.83	29.31	29.45	1774300
2007-03-23	29.30	29.95	29.26	29.82	1024900
2007-03-26	29.75	29.92	29.12	29.46	1086800
2007-03-27	29.67	29.67	29.08	29.43	1259900
2007-03-28	29.43	29.43	28.89	29.09	1499400
2007-03-29	29.20	29.46	29.02	29.38	2001200
2007-03-30	29.43	29.85	29.19	29.80	1553300
2007-04-02	29.76	30.53	29.59	30.50	2557300
2007-04-03	30.70	31.08	30.43	30.79	2165104
2007-04-04	30.77	31.03	30.50	30.90	1642300
2007-04-05	30.76	31.21	30.58	30.83	916100
2007-04-09	31.00	31.22	30.88	31.04	1451700
2007-04-10	31.02	31.25	30.56	30.86	1580520
2007-04-11	30.90	30.99	30.38	30.49	2067000
2007-04-12	30.30	30.73	29.73	30.69	2529100
2007-04-13	30.69	30.99	30.50	30.97	1522367
2007-04-16	30.98	31.33	30.72	31.14	1915600
2007-04-17	30.14	31.24	30.10	30.36	2716000
2007-04-18	30.36	30.40	29.89	30.00	1557300
2007-04-19	29.53	30.41	29.00	30.12	3298017
2007-04-20	30.50	30.71	29.95	29.99	2359100
2007-04-23	30.16	30.16	29.50	29.58	2166400
2007-04-24	29.73	29.81	29.29	29.46	1174500
2007-04-25	29.66	29.81	29.00	29.34	1824768
2007-04-26	29.92	29.92	28.74	28.84	1901600
2007-04-27	28.91	29.04	28.21	28.63	2898000
2007-04-30	28.71	28.77	28.00	28.05	1756200
2007-05-01	28.49	28.49	27.88	28.17	2161207
2007-05-02	28.17	29.04	28.05	28.99	2582600
2007-05-03	29.35	29.49	29.04	29.17	1857108
2007-05-04	29.35	29.41	28.84	29.07	3496700
2007-05-07	29.15	29.22	28.70	28.86	2100900
2007-05-08	28.70	28.95	28.40	28.70	2524595
2007-05-09	28.70	29.16	28.51	29.11	1651900
2007-05-10	29.00	29.00	28.15	28.20	1734300
2007-05-11	28.20	29.10	28.20	29.09	1336400
2007-05-14	29.10	29.16	28.71	28.97	1305000
2007-05-15	28.97	29.08	28.55	28.64	1009100
2007-05-16	28.96	29.57	28.84	29.55	1633300
2007-05-17	29.53	29.74	29.33	29.50	1731335
2007-05-18	29.50	29.94	29.40	29.87	1572100
2007-05-21	29.85	30.17	29.82	30.06	1378800
2007-05-22	29.96	30.40	29.91	30.36	2669600
2007-05-23	30.50	30.58	29.94	30.14	2006400
2007-05-24	30.26	30.29	29.11	29.15	2843300
2007-05-25	28.95	29.00	28.54	28.76	3163800
2007-05-29	29.00	29.21	27.65	27.90	4485618
2007-05-30	27.47	28.39	27.28	28.38	5939400
2007-05-31	28.50	29.07	28.48	28.78	4797600
2007-06-01	28.92	29.27	28.80	28.87	2506600
2007-06-04	28.87	28.98	28.52	28.73	2080120
2007-06-05	28.72	28.85	28.02	28.15	2523700
2007-06-06	27.94	28.11	27.49	27.62	2802800
2007-06-07	27.50	27.84	26.71	26.84	3974800
2007-06-08	27.00	27.01	26.44	26.80	5219500
2007-06-11	27.00	27.28	26.91	27.04	4878200
2007-06-12	26.77	27.34	26.33	26.76	3520000
2007-06-13	26.86	27.31	26.82	27.06	3064200
2007-06-14	27.24	27.61	27.13	27.56	9786100
2007-06-15	28.00	28.94	28.00	28.55	5215200
2007-06-18	28.50	28.99	28.47	28.74	2430900
2007-06-19	28.86	28.86	28.27	28.28	2710200
2007-06-20	28.07	28.33	27.49	27.60	2261500
2007-06-21	27.60	27.93	27.30	27.76	2100600
2007-06-22	27.51	27.60	27.30	27.45	2405100
2007-06-25	27.38	27.45	26.61	26.97	4246800
2007-06-26	26.96	27.09	26.24	26.35	2814400
2007-06-27	26.16	26.78	25.76	26.56	4981700
2007-06-28	26.08	27.59	26.08	27.21	4692418
2007-06-29	27.21	27.73	27.21	27.61	3052400
2007-07-02	27.89	27.96	27.23	27.75	2055665
2007-07-03	27.40	27.84	27.31	27.50	1643371
2007-07-05	27.70	27.92	27.57	27.78	1847160
2007-07-06	27.81	28.00	27.63	27.83	2282800
2007-07-09	28.00	28.17	27.76	27.90	1339277
2007-07-10	27.49	27.79	27.21	27.24	1591000
2007-07-11	27.29	27.66	27.09	27.66	1411400
2007-07-12	27.79	28.60	27.79	28.39	1726300
2007-07-13	28.59	29.01	28.35	28.72	1343700
2007-07-16	28.50	28.63	27.77	28.03	2665100
2007-07-17	27.85	28.69	27.79	28.50	2213200
2007-07-18	28.48	29.07	28.25	28.89	2204700
2007-07-19	28.85	29.02	28.59	28.73	1049600
2007-07-20	28.49	28.62	27.55	27.71	1811200
2007-07-23	27.60	28.14	27.49	27.50	1471000
2007-07-24	27.22	27.69	26.69	27.49	6797800
2007-07-25	27.58	27.78	27.24	27.47	2953183
2007-07-26	27.24	27.24	25.90	26.21	3771000
2007-07-27	26.28	27.02	25.68	25.86	5572810
2007-07-30	25.95	26.58	25.92	25.98	4580563
2007-07-31	26.10	26.39	25.23	25.25	3426094
2007-08-01	25.15	25.43	24.83	25.14	3331600
2007-08-02	25.57	25.82	25.04	25.46	3705000
2007-08-03	25.04	25.56	24.82	24.82	2692000
2007-08-06	25.07	25.44	24.66	25.38	2085168
2007-08-07	25.15	26.20	25.05	25.75	4273959
2007-08-08	26.14	26.65	25.38	26.00	2926501
2007-08-09	25.51	25.88	24.80	24.86	3170798
2007-08-10	24.51	24.60	23.54	24.21	5796400
2007-08-13	24.57	25.01	24.39	24.69	3446600
2007-08-14	24.72	24.99	23.70	23.78	4878300
2007-08-15	23.74	24.28	23.11	23.68	4066999
2007-08-16	23.03	23.68	22.36	23.48	10370600
2007-08-17	24.32	24.69	24.03	24.31	3356100
2007-08-20	24.65	24.76	23.86	24.07	1383200
2007-08-21	23.92	24.11	23.61	23.88	2052500
2007-08-22	23.93	24.83	23.93	24.52	2137000
2007-08-23	24.49	24.95	24.44	24.87	2623000
2007-08-24	24.80	25.77	24.79	25.69	2621900
2007-08-27	25.50	25.57	25.28	25.44	2351400
2007-08-28	24.82	25.19	24.24	24.36	2432500
2007-08-29	24.80	25.51	24.53	25.40	1718500
2007-08-30	25.32	25.68	25.02	25.53	1533700
2007-08-31	26.05	26.20	25.67	26.06	1296500
2007-09-04	26.11	26.85	26.06	26.79	1182000
2007-09-05	26.51	26.60	26.08	26.36	1008900
2007-09-06	26.29	27.00	26.29	26.73	1594600
2007-09-07	26.60	26.60	25.82	25.96	1612700
2007-09-10	26.41	26.60	25.50	25.58	1269100
2007-09-11	25.81	26.70	25.81	26.52	1206600
2007-09-12	26.28	26.53	26.03	26.20	1401600
2007-09-13	26.45	26.70	26.16	26.22	1038600
2007-09-14	25.99	26.13	25.57	25.78	1357700
2007-09-17	25.65	25.77	24.81	24.92	1213500
2007-09-18	25.20	26.30	25.07	26.03	3334200
2007-09-19	26.46	26.89	25.88	26.05	1842700
2007-09-20	25.89	26.00	25.31	25.39	1436700
2007-09-21	25.50	25.92	24.77	24.86	2576800
2007-09-24	25.00	25.15	24.51	24.69	3593700
2007-09-25	24.45	24.84	24.38	24.70	1489729
2007-09-26	24.95	24.97	24.60	24.75	1729900
2007-09-27	24.86	25.02	24.67	24.75	2054100
2007-09-28	24.75	24.89	24.00	24.17	5463200
2007-10-01	23.89	23.90	23.26	23.58	7369600
2007-10-02	23.80	24.57	23.65	24.40	6146100
2007-10-03	24.26	24.63	24.03	24.33	2491800
2007-10-04	24.59	25.00	24.34	24.94	3643800
2007-10-05	25.21	26.01	25.21	25.73	2553900
2007-10-08	25.70	25.82	25.11	25.60	1814200
2007-10-09	25.80	26.06	25.46	25.64	1483061
2007-10-10	25.60	26.03	25.53	25.83	2251700
2007-10-11	26.25	26.76	25.73	25.90	2310100
2007-10-12	25.86	26.59	25.69	26.59	2003671
2007-10-15	26.52	26.82	26.22	26.30	1827600
2007-10-16	26.25	26.31	25.77	25.88	1701500
2007-10-17	26.10	26.22	25.64	25.99	1980600
2007-10-18	25.80	25.99	25.68	25.73	2181900
2007-10-19	25.69	25.78	24.60	24.75	7459600
2007-10-22	24.58	25.22	24.38	25.17	1169900
2007-10-23	25.30	25.54	25.12	25.30	6527900
2007-10-24	25.12	25.30	24.74	24.90	4410400
2007-10-25	25.06	25.11	24.60	24.72	2440200
2007-10-26	24.93	25.06	24.38	24.60	2625700
2007-10-29	24.70	24.89	24.25	24.30	5156400
2007-10-30	24.22	24.64	24.07	24.45	1995500
2007-10-31	24.75	25.06	24.32	24.85	2106700
2007-11-01	24.49	24.49	23.69	23.70	1716583
2007-11-02	23.80	23.89	23.08	23.63	3105500
2007-11-05	23.50	23.68	22.98	23.42	1689301
2007-11-06	23.74	24.57	23.63	23.80	3800300
2007-11-07	23.58	23.79	23.24	23.33	2772200
2007-11-08	23.70	23.75	22.35	22.98	4238903
2007-11-09	22.42	22.92	22.25	22.35	5616412
2007-11-12	22.08	22.61	22.04	22.04	4204172
2007-11-13	22.60	23.51	22.60	23.39	5484698
2007-11-14	23.52	23.99	23.49	23.75	3251767
2007-11-15	23.38	24.12	23.23	23.70	1731000
2007-11-16	23.81	24.11	23.50	24.10	1144900
2007-11-19	24.03	24.05	23.23	23.50	1192500
2007-11-20	23.68	23.88	22.83	23.21	1281900
2007-11-21	22.90	23.18	22.61	22.90	1301400
2007-11-23	23.10	23.37	22.79	23.00	663100
2007-11-26	22.88	23.22	22.63	22.67	1296776
2007-11-27	22.91	23.24	22.34	23.10	2629258
2007-11-28	23.10	24.23	23.10	23.97	2608058
2007-11-29	23.59	24.27	23.52	24.15	1498400
2007-11-30	24.74	24.83	23.99	24.17	2005775
2007-12-03	24.17	24.34	23.65	23.89	1570900
2007-12-04	23.70	23.89	23.34	23.72	3378600
2007-12-05	23.95	24.20	23.86	24.05	3466300
2007-12-06	24.29	24.60	24.07	24.60	1293752
2007-12-07	24.84	24.86	24.60	24.74	1707892
2007-12-10	24.74	25.45	24.54	25.25	1939900
2007-12-11	25.40	26.25	24.64	24.66	6500241
2007-12-12	25.02	26.17	24.88	25.47	2282592
2007-12-13	25.04	25.10	24.10	24.59	2488502
2007-12-14	24.40	24.88	24.15	24.47	3612100
2007-12-17	24.10	24.49	23.67	23.80	1936550
2007-12-18	24.00	24.45	23.74	24.23	2422259
2007-12-19	23.97	24.54	23.97	24.04	1373300
2007-12-20	24.33	24.47	24.08	24.21	1473269
2007-12-21	24.50	24.60	24.19	24.47	1659653
2007-12-24	24.52	24.69	24.42	24.65	409400
2007-12-26	24.52	24.94	24.50	24.73	898300
2007-12-27	24.60	24.60	23.85	23.86	898500
2007-12-28	24.24	24.24	23.77	23.78	2926853
2007-12-31	23.78	24.01	23.52	23.77	751900
2008-01-02	23.60	23.77	23.11	23.16	3837602
2008-01-03	23.24	23.24	22.67	23.01	3138900
2008-01-04	22.76	22.79	22.27	22.70	2674578
2008-01-07	22.88	22.89	22.53	22.69	2963430
2008-01-08	22.92	22.95	22.47	22.56	5064325
2008-01-09	22.30	22.56	22.10	22.54	3769477
2008-01-10	22.15	23.32	22.15	23.23	2151900
2008-01-11	23.07	23.07	22.60	22.62	4177550
2008-01-14	22.80	23.46	22.69	23.05	3519800
2008-01-15	22.87	23.03	22.04	22.19	6273900
2008-01-16	21.80	22.05	20.94	21.66	6313589
2008-01-17	21.67	21.84	20.97	21.07	5252900
2008-01-18	21.44	21.77	20.86	21.33	3763180
2008-01-22	20.25	21.19	0.01	20.89	6718413
2008-01-23	20.57	21.79	19.92	21.72	7933440
2008-01-24	21.90	22.99	21.63	22.02	4306850
2008-01-25	22.50	22.56	21.25	21.26	2862200
2008-01-28	21.00	21.80	20.69	21.75	2188100
2008-01-29	21.90	22.21	21.72	22.15	1139400
2008-01-30	22.06	22.53	21.84	22.15	1647300
2008-01-31	21.90	22.42	21.47	22.25	2898043
2008-02-01	22.38	22.78	22.24	22.50	2263696
2008-02-04	23.60	23.60	22.23	22.32	1063675
2008-02-05	21.99	22.16	21.18	21.30	3808723
2008-02-06	21.50	21.57	21.10	21.18	4182845
2008-02-07	20.92	21.21	20.40	21.07	4339200
2008-02-08	20.90	21.42	20.88	21.33	1872922
2008-02-11	21.41	21.75	20.95	21.66	1821300
2008-02-12	21.90	22.39	21.60	21.94	3892100
2008-02-13	22.06	23.13	22.01	23.04	4344406
2008-02-14	23.04	23.40	22.89	23.16	2726600
2008-02-15	23.13	23.13	22.67	22.76	1547915
2008-02-19	23.02	23.19	22.74	22.90	906860
2008-02-20	22.80	22.99	22.54	22.90	1864800
2008-02-21	22.99	23.05	22.44	22.61	1580236
2008-02-22	22.72	22.99	22.06	22.89	3472990
2008-02-25	22.72	23.10	22.63	23.07	3780352
2008-02-26	22.89	23.26	22.25	22.71	16211935
2008-02-27	22.60	23.11	22.48	22.88	2825500
2008-02-28	22.78	23.12	22.63	22.68	1568350
2008-02-29	22.46	22.55	21.88	22.00	2645000
2008-03-03	21.83	22.46	21.68	22.37	2072700
2008-03-04	22.25	22.36	21.83	22.15	1649500
2008-03-05	22.30	22.49	21.89	22.21	1307114
2008-03-06	21.96	22.17	21.16	21.22	3054275
2008-03-07	21.00	21.56	20.83	21.22	2659183
2008-03-10	21.33	21.38	20.91	20.97	2022900
2008-03-11	21.72	21.82	21.35	21.82	3989801
2008-03-12	22.02	22.23	21.61	21.65	1493603
2008-03-13	21.18	22.39	20.99	22.23	1979060
2008-03-14	22.42	22.46	21.17	21.55	1768672
2008-03-17	20.75	21.94	20.75	21.56	1798000
2008-03-18	22.27	23.08	21.75	22.87	3144023
2008-03-19	22.78	23.45	22.47	22.47	3324100
2008-03-20	22.76	22.83	21.92	22.79	2304600
2008-03-24	22.71	24.31	22.71	24.07	2843600
2008-03-25	23.91	24.38	23.30	24.25	1944500
2008-03-26	24.10	24.42	23.72	24.32	1247500
2008-03-27	24.45	25.05	24.36	24.77	2398836
2008-03-28	24.83	24.83	23.93	24.27	1620200
2008-03-31	24.11	24.49	23.97	24.24	3237900
2008-04-01	24.64	25.46	24.61	25.04	3390013
2008-04-02	24.99	25.47	24.81	25.19	2284776
2008-04-03	25.27	25.27	23.87	24.63	4295919
2008-04-04	24.68	24.95	24.50	24.63	1598200
2008-04-07	25.09	25.18	24.58	24.92	1180600
2008-04-08	24.60	24.75	24.31	24.51	1954910
2008-04-09	24.56	24.70	24.08	24.29	1619243
2008-04-10	23.72	24.54	23.72	24.41	1572100
2008-04-11	23.70	24.08	23.34	23.52	1324950
2008-04-14	23.32	23.55	23.21	23.32	740284
2008-04-15	23.54	23.80	23.33	23.74	968757
2008-04-16	23.88	24.72	23.81	24.69	1727862
2008-04-17	24.88	25.12	24.45	24.95	1713770
2008-04-18	25.25	25.46	24.49	25.15	1740192
2008-04-21	25.12	25.40	24.92	25.40	1291652
2008-04-22	25.39	25.46	24.90	25.37	1801187
2008-04-23	25.13	25.68	25.11	25.43	1486917
2008-04-24	25.56	26.08	24.99	25.53	1844486
2008-04-25	25.73	26.12	25.34	26.04	2531057
2008-04-28	25.58	26.05	25.14	25.22	1874783
2008-04-29	25.10	25.64	24.79	25.04	2073253
2008-04-30	24.86	25.56	24.42	24.68	1955762
2008-05-01	24.84	25.34	24.15	25.23	2666493
2008-05-02	25.64	25.77	25.25	25.49	1638483
2008-05-05	24.80	25.85	24.53	25.32	1017851
2008-05-06	25.23	25.66	25.00	25.59	1459851
2008-05-07	25.21	25.87	24.72	25.25	3207044
2008-05-08	25.40	25.40	24.88	24.99	2882667
2008-05-09	24.95	25.00	24.57	24.91	929479
2008-05-12	25.10	25.67	24.98	25.56	1651497
2008-05-13	25.39	26.40	25.37	26.09	2227824
2008-05-14	26.10	26.94	26.10	26.43	2954068
2008-05-15	26.64	27.35	26.33	27.32	2057061
2008-05-16	27.51	27.51	26.93	27.12	2708331
2008-05-19	27.29	28.12	27.06	27.68	2882839
2008-05-20	27.60	27.60	26.23	26.61	3958940
2008-05-21	26.86	26.88	25.99	26.34	2355652
2008-05-22	26.01	26.94	26.01	26.76	1221319
2008-05-23	26.50	26.50	26.07	26.19	1061867
2008-05-27	25.99	26.34	25.84	26.10	1490286
2008-05-28	26.34	26.48	25.91	26.15	1683070
2008-05-29	26.15	26.29	26.00	26.13	1492005
2008-05-30	26.40	26.40	26.04	26.20	1755327
2008-06-02	26.23	26.34	25.57	25.97	1260938
2008-06-03	25.90	26.10	25.25	25.44	1885981
2008-06-04	25.19	25.91	25.09	25.78	2897251
2008-06-05	26.00	26.42	25.83	26.30	2760806
2008-06-06	26.10	26.47	25.09	25.83	3228702
2008-06-09	26.49	26.49	25.14	25.43	1509720
2008-06-10	25.40	25.40	24.84	25.01	1521989
2008-06-11	24.80	25.21	24.32	24.32	1592533
2008-06-12	24.60	24.96	24.47	24.65	1938723
2008-06-13	24.99	25.14	24.64	25.01	1343082
2008-06-16	24.90	25.04	24.46	24.65	2698940
2008-06-17	24.94	25.02	23.79	23.94	3176633
2008-06-18	23.88	23.98	23.45	23.58	2545483
2008-06-19	23.56	23.70	23.20	23.62	2600878
2008-06-20	23.23	23.50	22.74	23.09	3062874
2008-06-23	22.66	23.48	22.66	23.44	1631148
2008-06-24	23.40	23.99	23.13	23.86	2416651
2008-06-25	23.70	24.50	23.56	24.33	3195203
2008-06-26	23.71	24.35	23.70	23.78	1576867
2008-06-27	23.91	24.25	23.41	23.73	1597017
2008-06-30	23.79	24.00	23.46	23.62	1420864
2008-07-01	23.25	23.44	22.81	23.16	2139611
2008-07-02	23.32	23.42	22.24	22.30	2654646
2008-07-03	22.32	23.07	22.16	22.36	1379353
2008-07-07	22.51	22.99	22.28	22.93	2440743
2008-07-08	22.84	23.07	22.44	23.00	2047131
2008-07-09	23.00	23.49	22.72	22.81	1952254
2008-07-10	22.82	23.06	22.42	22.69	1830082
2008-07-11	22.37	22.67	21.94	22.11	2190312
2008-07-14	22.18	22.42	21.88	22.13	1268853
2008-07-15	22.00	22.67	21.58	22.30	1710536
2008-07-16	22.55	22.59	22.13	22.40	3209388
2008-07-17	22.61	24.03	22.61	23.91	4649141
2008-07-18	24.07	24.43	23.53	23.70	2945654
2008-07-21	24.20	24.30	23.68	23.90	2558913
2008-07-22	23.81	23.81	23.52	23.67	1398053
2008-07-23	23.87	24.03	23.34	23.88	2776207
2008-07-24	23.76	23.76	22.30	22.51	2235171
2008-07-25	22.46	22.83	22.20	22.63	1981220
2008-07-28	22.64	22.84	22.46	22.54	998827
2008-07-29	22.41	23.14	22.23	23.12	1769574
2008-07-30	23.21	23.58	22.74	23.07	1241052
2008-07-31	22.80	23.11	22.43	22.49	2077173
2008-08-01	22.73	22.77	22.19	22.63	1377597
2008-08-04	22.59	22.65	21.82	21.92	1976405
2008-08-05	22.30	22.87	22.27	22.53	2327416
2008-08-06	22.64	24.33	22.22	24.06	3857316
2008-08-07	24.05	24.38	23.63	24.20	3610507
2008-08-08	24.02	24.25	23.68	24.18	1632566
2008-08-11	24.10	24.60	24.05	24.55	2160105
2008-08-12	24.56	25.00	24.35	24.74	2668813
2008-08-13	24.58	24.89	24.34	24.88	1297437
2008-08-14	24.60	25.52	24.60	25.33	4399480
2008-08-15	25.30	26.04	25.16	25.96	4934488
2008-08-18	26.12	26.12	25.26	25.59	2363323
2008-08-19	25.26	25.34	24.62	24.86	1921264
2008-08-20	24.89	24.89	24.25	24.62	1951053
2008-08-21	24.53	24.88	24.18	24.46	1256016
2008-08-22	24.18	24.82	24.18	24.66	712856
2008-08-25	24.36	24.65	23.79	23.91	735780
2008-08-26	23.80	23.90	23.36	23.66	1034478
2008-08-27	23.90	24.13	23.64	23.79	743046
2008-08-28	24.09	24.09	23.20	23.57	1412033
2008-08-29	23.51	23.51	23.14	23.18	1315690
2008-09-02	23.26	23.80	23.25	23.64	1519136
2008-09-03	23.52	23.67	23.11	23.39	1390181
2008-09-04	23.34	23.50	22.94	23.25	1637252
2008-09-05	23.04	23.06	22.64	22.76	2381915
2008-09-08	23.06	24.00	22.93	23.89	4752811
2008-09-09	23.86	23.97	23.36	23.40	1590569
2008-09-10	23.55	23.90	23.27	23.65	2637633
2008-09-11	23.21	23.78	23.21	23.69	2881330
2008-09-12	23.49	23.75	22.62	22.92	5076547
2008-09-15	22.37	22.81	21.42	21.45	2763468
2008-09-16	21.20	21.85	20.65	21.62	3891178
2008-09-17	21.40	21.75	19.76	19.92	4438543
2008-09-18	20.25	22.77	20.02	21.82	4711887
2008-09-19	22.75	25.35	22.13	22.57	5137490
2008-09-22	22.80	22.98	22.13	22.31	2385055
2008-09-23	22.14	22.53	21.29	21.66	1718532
2008-09-24	21.60	22.21	21.43	21.95	1263583
2008-09-25	21.91	22.68	21.90	22.61	2326641
2008-09-26	22.34	22.50	21.96	22.24	1514602
2008-09-29	21.62	21.67	19.96	20.11	3244242
2008-09-30	21.15	23.60	19.92	21.87	3367543
2008-10-01	21.52	22.25	21.43	22.19	3203333
2008-10-02	22.07	22.08	20.30	20.48	2164212
2008-10-03	20.60	21.32	19.34	19.36	2307667
2008-10-06	18.69	18.77	17.13	18.30	3682108
2008-10-07	17.85	18.47	17.24	17.30	4397729
2008-10-08	16.75	17.88	15.83	16.93	4940039
2008-10-09	17.50	18.09	15.99	16.23	3109911
2008-10-10	15.04	16.65	13.11	15.44	4740594
2008-10-13	16.72	18.67	16.62	18.65	2940752
2008-10-14	19.29	19.67	17.74	17.90	3034744
2008-10-15	17.25	17.60	15.84	16.30	3938805
2008-10-16	16.16	17.09	15.37	17.05	5514709
2008-10-17	17.14	17.44	16.64	16.74	2487889
2008-10-20	16.94	17.10	16.17	16.35	3209113
2008-10-21	15.99	16.45	15.41	15.49	1726106
2008-10-22	14.94	15.19	14.30	14.71	3343120
2008-10-23	14.40	15.05	13.52	14.19	3488970
2008-10-24	13.34	14.28	12.99	13.40	2920732
2008-10-27	13.26	14.00	13.11	13.35	2645490
2008-10-28	13.85	16.57	13.79	16.45	3208746
2008-10-29	16.27	17.96	15.88	17.50	3639057
2008-10-30	18.08	18.75	16.83	17.45	3368967
2008-10-31	17.31	18.00	16.91	17.66	2462176
2008-11-03	18.00	18.50	17.48	18.10	1888123
2008-11-04	18.32	19.14	17.85	19.10	3096328
2008-11-05	18.71	18.71	17.05	17.11	1251713
2008-11-06	17.00	17.03	15.71	15.84	1751533
2008-11-07	16.04	16.67	15.72	16.18	1769981
2008-11-10	16.51	16.69	15.72	15.93	1595988
2008-11-11	15.78	15.91	15.10	15.10	1928211
2008-11-12	14.73	14.91	14.08	14.17	1837354
2008-11-13	14.45	15.55	13.63	15.47	3752072
2008-11-14	15.23	15.68	14.89	15.09	2656634
2008-11-17	14.72	14.80	13.79	13.85	1859694
2008-11-18	13.85	14.33	13.67	14.22	3006760
2008-11-19	14.00	14.27	13.76	13.79	6288956
2008-11-20	13.44	14.03	13.15	13.21	5070160
2008-11-21	13.57	14.17	13.22	14.15	4637908
2008-11-24	14.52	15.30	14.27	14.85	3144521
2008-11-25	15.28	15.46	14.43	14.96	2326128
2008-11-26	14.68	15.07	14.32	15.00	2608831
2008-11-28	15.24	15.24	14.65	14.86	590416
2008-12-01	14.02	14.84	14.02	14.37	1576763
2008-12-02	14.69	15.20	14.16	14.67	2849863
2008-12-03	14.30	15.72	14.28	15.55	3163168
2008-12-04	15.14	15.72	14.52	14.86	1593505
2008-12-05	14.51	15.27	14.20	15.24	1629420
2008-12-08	15.33	16.07	15.33	15.92	2153840
2008-12-09	16.10	16.10	15.62	15.90	2822088
2008-12-10	16.11	16.45	15.92	16.39	2590779
2008-12-11	16.10	16.60	15.79	15.92	3210564
2008-12-12	15.73	15.91	14.54	15.53	1465665
2008-12-15	15.83	16.01	15.29	15.59	2191724
2008-12-16	15.93	16.09	15.45	15.91	3393599
2008-12-17	15.63	15.96	15.30	15.83	2813651
2008-12-18	16.23	16.23	15.19	15.34	2975631
2008-12-19	15.49	15.50	14.56	15.06	2444835
2008-12-22	14.83	15.00	14.00	14.10	2940767
2008-12-23	14.48	14.57	14.21	14.32	1708514
2008-12-24	14.45	14.84	14.23	14.64	941936
2008-12-26	14.80	15.00	14.37	14.82	1026040
2008-12-29	14.69	14.79	14.24	14.50	1508424
2008-12-30	14.51	14.85	14.29	14.65	1419037
2008-12-31	15.00	15.04	14.42	14.94	1379675
2009-01-02	15.00	15.81	14.92	15.68	1530568
2009-01-05	15.44	16.32	15.41	16.19	2295769
2009-01-06	16.35	17.33	16.30	16.66	3292890
2009-01-07	16.66	16.66	15.51	15.73	2884569
2009-01-08	15.58	15.58	14.98	15.10	2827058
2009-01-09	15.23	15.26	14.72	14.94	1522004
2009-01-12	14.74	14.96	14.50	14.51	1423218
2009-01-13	14.48	14.73	14.35	14.53	1491276
2009-01-14	13.97	14.56	13.79	14.35	4341347
2009-01-15	14.31	15.08	14.00	14.83	4251343
2009-01-16	15.00	15.26	14.32	14.85	2170949
2009-01-20	14.61	14.85	14.18	14.21	3591798
2009-01-21	14.80	14.80	13.88	14.36	5006352
2009-01-22	14.02	15.21	13.77	15.11	6428774
2009-01-23	14.45	15.10	14.33	15.06	4423249
2009-01-26	14.88	15.41	14.73	15.11	2436320
2009-01-27	15.12	15.50	14.75	14.91	2675696
2009-01-28	15.11	15.31	14.69	14.98	2309627
2009-01-29	14.79	14.84	14.15	14.36	1563506
2009-01-30	14.35	14.48	13.84	13.99	3345805
2009-02-02	13.80	14.48	13.80	14.18	1846795
2009-02-03	14.25	14.25	13.85	14.07	1728103
2009-02-04	14.14	14.16	13.50	13.57	3983619
2009-02-05	13.48	14.30	13.32	14.06	4184949
2009-02-06	14.06	14.68	14.05	14.39	2935981
2009-02-09	14.25	14.49	14.20	14.29	2174764
2009-02-10	14.28	14.34	13.06	13.28	3862701
2009-02-11	13.89	13.89	13.07	13.20	3621192
2009-02-12	13.02	13.50	12.61	13.29	5446798
2009-02-13	13.41	13.48	13.08	13.09	2017717
2009-02-17	12.75	12.86	12.01	12.34	4369018
2009-02-18	12.44	12.49	11.91	12.16	4959535
2009-02-19	12.29	12.52	12.07	12.10	2938450
2009-02-20	11.90	12.29	11.78	12.07	3601360
2009-02-23	12.15	12.32	11.77	11.83	3064111
2009-02-24	11.79	12.26	11.70	12.14	4121832
2009-02-25	12.09	12.13	11.68	11.86	2473633
2009-02-26	11.98	12.03	11.62	11.69	3736527
2009-02-27	11.37	12.35	11.37	12.17	6005729
2009-03-02	12.00	12.12	11.45	11.58	3580114
2009-03-03	11.73	11.74	11.32	11.50	2480857
2009-03-04	11.50	12.09	11.50	11.95	2959885
2009-03-05	11.71	11.72	10.88	11.14	5639948
2009-03-06	11.20	11.65	10.93	11.22	3469923
2009-03-09	10.87	11.54	10.87	10.92	3037120
2009-03-10	11.28	11.38	10.99	11.24	6692894
2009-03-11	11.26	12.03	11.21	11.88	2998092
2009-03-12	11.90	13.01	11.59	12.86	4426337
2009-03-13	12.83	13.66	12.83	12.98	6185391
2009-03-16	13.00	13.42	12.97	12.98	2432224
2009-03-17	12.89	13.40	12.77	13.35	4140586
2009-03-18	13.35	13.47	13.06	13.34	4730236
2009-03-19	13.49	13.49	12.86	12.97	3311591
2009-03-20	12.97	13.10	12.72	12.75	1370230
2009-03-23	13.16	13.89	12.97	13.89	4929397
2009-03-24	13.74	14.11	13.47	13.55	3111810
2009-03-25	13.56	14.03	13.28	13.66	2514139
2009-03-26	14.12	14.62	13.72	14.62	4567601
2009-03-27	14.18	14.27	12.97	13.91	3076348
2009-03-30	13.58	13.81	13.30	13.44	3367109
2009-03-31	13.67	13.99	13.42	13.64	3160831
2009-04-01	13.51	14.23	13.41	14.16	2115194
2009-04-02	14.42	15.61	14.42	15.52	5004985
2009-04-03	15.25	15.54	14.43	15.54	1686402
2009-04-06	15.51	15.53	15.15	15.24	1563064
2009-04-07	14.90	15.25	14.81	15.01	2264733
2009-04-08	15.31	15.54	15.01	15.22	2624627
2009-04-09	15.73	16.24	15.38	16.22	2401595
2009-04-13	16.01	16.43	15.74	16.30	2787590
2009-04-14	16.39	16.57	16.01	16.35	3202961
2009-04-15	16.47	17.13	16.05	17.13	3946593
2009-04-16	16.59	17.00	16.31	16.76	3253198
2009-04-17	16.80	16.80	16.42	16.54	2533368
2009-04-20	16.09	16.54	15.64	15.74	2372773
2009-04-21	15.79	16.12	15.53	16.06	2408850
2009-04-22	16.04	16.65	15.95	16.30	2208711
2009-04-23	16.11	16.60	15.96	16.16	2930596
2009-04-24	16.20	16.60	16.03	16.26	1743471
2009-04-27	16.07	16.07	14.94	15.04	4690981
2009-04-28	15.12	15.41	14.69	15.34	2605084
2009-04-29	15.43	16.16	15.32	16.05	2507754
2009-04-30	15.80	16.44	15.41	15.48	3329903
2009-05-01	15.64	15.97	15.49	15.76	1057665
2009-05-04	15.77	16.85	15.72	16.73	2949634
2009-05-05	16.69	17.14	16.30	17.09	1960934
2009-05-06	17.41	17.92	17.03	17.84	2428063
2009-05-07	17.99	18.47	16.70	17.12	4713531
2009-05-08	17.55	17.77	17.17	17.58	2225611
2009-05-11	17.25	17.50	17.07	17.21	1978331
2009-05-12	17.02	17.23	16.44	16.81	2356372
2009-05-13	16.32	16.77	16.05	16.64	3296188
2009-05-14	16.61	17.01	16.58	16.99	1823566
2009-05-15	16.97	17.19	16.66	16.93	2104828
2009-05-18	16.96	17.62	16.94	17.57	1376901
2009-05-19	17.45	18.04	17.32	17.77	1751948
2009-05-20	17.75	18.04	17.64	17.67	3290900
2009-05-21	17.39	17.60	17.04	17.25	1940582
2009-05-22	17.32	17.68	17.23	17.49	1648739
2009-05-26	17.02	17.68	17.02	17.56	3067702
2009-05-27	17.56	17.80	17.24	17.35	3163693
2009-05-28	17.39	17.67	17.29	17.56	2391794
2009-05-29	17.63	17.98	17.56	17.78	3427452
2009-06-01	18.12	18.50	18.01	18.20	1888069
2009-06-02	17.85	18.44	17.85	17.99	2318204
2009-06-03	17.91	17.96	16.85	16.96	5531097
2009-06-04	17.32	17.32	16.91	17.00	2416771
2009-06-05	17.09	17.34	16.68	17.33	4056805
2009-06-08	17.19	17.81	17.04	17.69	3152881
2009-06-09	17.74	18.39	17.15	17.64	3987722
2009-06-10	17.80	17.85	17.21	17.38	2663689
2009-06-11	17.30	17.85	17.22	17.78	1660322
2009-06-12	17.53	17.72	17.33	17.63	1466689
2009-06-15	17.32	17.59	17.19	17.33	2106633
2009-06-16	17.41	17.47	16.99	17.06	1990897
2009-06-17	16.92	17.24	16.79	16.95	2493874
2009-06-18	17.00	17.15	16.83	16.85	2410826
2009-06-19	17.00	17.07	16.84	16.85	2461466
2009-06-22	16.74	16.79	16.22	16.22	1616455
2009-06-23	16.30	16.41	16.07	16.11	2443652
2009-06-24	16.30	16.57	16.20	16.27	2933032
2009-06-25	16.25	16.98	16.15	16.80	2560506
2009-06-26	16.63	17.26	16.63	17.13	1701413
2009-06-29	16.97	17.31	16.78	17.25	1856159
2009-06-30	17.28	17.39	16.97	17.00	2263897
2009-07-01	17.10	17.54	16.94	17.19	2067966
2009-07-02	16.97	17.01	16.71	16.81	1726209
2009-07-06	16.84	17.05	16.69	17.05	2262191
2009-07-07	16.84	16.96	16.25	16.30	2310779
2009-07-08	16.30	16.63	16.22	16.46	3012466
2009-07-09	16.59	16.63	16.29	16.54	1603206
2009-07-10	16.41	16.54	15.91	16.54	2143402
2009-07-13	16.52	16.58	16.14	16.50	1467409
2009-07-14	16.48	17.27	16.44	17.23	2610335
2009-07-15	17.25	18.30	17.22	18.22	2781072
2009-07-16	18.23	18.23	17.73	17.85	2250282
2009-07-17	17.96	18.08	17.46	17.52	3338401
2009-07-20	17.61	18.30	17.56	18.19	2431772
2009-07-21	18.46	18.48	17.92	18.01	2179251
2009-07-22	17.76	18.29	17.76	17.91	1412254
2009-07-23	17.72	18.25	17.72	18.16	2004039
2009-07-24	18.11	18.26	17.97	18.03	2535238
2009-07-27	18.00	18.15	17.35	17.53	2893487
2009-07-28	17.52	17.74	17.28	17.71	1685785
2009-07-29	17.52	17.58	17.30	17.44	1518054
2009-07-30	17.70	17.73	17.52	17.55	1617208
2009-07-31	17.49	18.13	17.49	18.09	2452202
2009-08-03	18.22	18.55	18.22	18.30	2418851
2009-08-04	18.23	18.38	17.94	18.25	2365718
2009-08-05	18.19	18.37	17.72	17.98	1810973
2009-08-06	18.04	18.27	17.96	17.98	3252950
2009-08-07	18.10	18.46	17.98	18.39	4045103
2009-08-10	18.32	19.00	18.27	18.99	2823585
2009-08-11	18.90	18.90	18.43	18.44	1642207
2009-08-12	18.34	18.54	18.08	18.28	2539248
2009-08-13	18.36	18.62	18.19	18.38	6220245
2009-08-14	18.55	18.56	18.13	18.36	2636528
2009-08-17	18.14	18.14	17.45	17.49	2562642
2009-08-18	17.39	17.64	17.35	17.42	3143750
2009-08-19	17.30	17.64	17.23	17.58	4449342
2009-08-20	17.61	17.76	17.55	17.70	2408187
2009-08-21	17.85	18.11	17.83	18.07	4944291
2009-08-24	18.23	18.36	17.95	18.05	1754771
2009-08-25	18.05	18.13	17.62	17.67	3538134
2009-08-26	17.70	17.82	17.53	17.78	1763095
2009-08-27	17.76	17.94	17.59	17.90	5614025
2009-08-28	17.87	17.96	17.73	17.83	3645170
2009-08-31	17.48	17.65	17.37	17.48	1101501
2009-09-01	17.36	17.58	16.80	16.93	2500521
2009-09-02	16.91	17.11	16.73	16.76	1691173
2009-09-03	16.83	17.07	16.75	16.79	3024111
2009-09-04	16.88	17.13	16.80	17.03	6111274
2009-09-08	17.45	17.69	17.04	17.60	3506689
2009-09-09	17.54	17.94	17.29	17.48	3706444
2009-09-10	17.39	17.79	17.39	17.78	9513734
2009-09-11	17.93	18.05	17.62	18.03	5757388
2009-09-14	17.94	17.99	17.80	17.98	5354808
2009-09-15	17.98	18.32	17.89	18.32	6022233
2009-09-16	18.40	18.73	18.27	18.58	4653480
2009-09-17	18.56	18.60	18.29	18.45	3970034
2009-09-18	18.40	18.64	18.39	18.63	2960690
2009-09-21	18.57	18.64	18.40	18.59	2888197
2009-09-22	18.67	18.94	18.63	18.69	3947829
2009-09-23	18.91	19.02	18.26	18.27	1561715
2009-09-24	18.11	18.44	17.84	17.99	2299209
2009-09-25	17.88	18.07	17.78	17.98	1560416
2009-09-28	18.24	18.67	18.10	18.42	1854092
2009-09-29	18.42	18.82	18.40	18.71	4820517
2009-09-30	18.79	18.81	18.51	18.59	6452109
2009-10-01	18.26	18.60	17.92	17.92	5831163
2009-10-02	17.72	17.98	17.58	17.74	3640260
2009-10-05	17.89	18.09	17.72	18.02	3242205
2009-10-06	18.13	18.35	17.94	18.02	3434645
2009-10-07	17.91	18.21	17.84	18.11	2327768
2009-10-08	18.18	18.75	18.18	18.50	2432234
2009-10-09	18.35	18.76	18.34	18.61	2017019
2009-10-12	18.86	18.99	18.74	18.98	1916788
2009-10-13	18.95	19.23	18.84	19.06	2477900
2009-10-14	19.25	19.43	19.13	19.39	2559323
2009-10-15	19.28	19.46	19.16	19.37	1986232
2009-10-16	19.25	19.33	19.03	19.17	2210211
2009-10-19	19.29	19.74	19.00	19.70	1587742
2009-10-20	19.67	20.05	19.45	19.96	3591351
2009-10-21	20.40	20.82	19.59	20.42	5209218
2009-10-22	20.55	20.65	20.13	20.32	2946706
2009-10-23	20.34	21.05	20.15	20.29	5126386
2009-10-26	20.34	20.69	20.28	20.44	5208806
2009-10-27	20.92	20.92	20.03	20.19	4869222
2009-10-28	20.16	20.27	19.75	19.80	6122925
2009-10-29	20.08	20.37	19.84	20.37	2071833
2009-10-30	20.37	20.42	19.20	19.36	2506103
2009-11-02	19.40	19.93	19.35	19.79	2566965
2009-11-03	19.07	19.58	19.03	19.52	1623935
2009-11-04	19.66	20.28	19.65	19.87	2445548
2009-11-05	19.91	20.61	19.88	20.60	2130958
2009-11-06	20.35	20.76	20.28	20.53	1495353
2009-11-09	20.79	21.29	20.59	21.05	2858723
2009-11-10	20.75	21.24	20.75	21.15	2049709
2009-11-11	21.33	21.69	21.20	21.60	1933685
2009-11-12	21.59	21.62	21.03	21.24	2196568
2009-11-13	21.23	21.44	20.96	21.05	2476541
2009-11-16	21.29	22.16	21.24	22.13	3356227
2009-11-17	21.77	21.86	20.98	21.19	3649685
2009-11-18	21.32	21.32	20.95	21.00	1817480
2009-11-19	20.98	21.01	20.69	20.96	1871962
2009-11-20	20.86	20.95	20.72	20.76	1985417
2009-11-23	20.94	21.25	20.51	20.82	3187657
2009-11-24	20.83	20.84	20.54	20.71	2261020
2009-11-25	20.63	20.86	20.63	20.70	2315276
2009-11-27	20.15	20.70	20.09	20.54	925910
2009-11-30	20.36	20.67	20.36	20.57	1439087
2009-12-01	20.74	21.34	20.74	21.07	2484136
2009-12-02	20.92	21.34	20.92	21.00	2148215
2009-12-03	21.15	21.19	20.90	20.98	1801987
2009-12-04	21.28	21.59	21.03	21.35	4027393
2009-12-07	21.30	21.61	21.21	21.39	1774685
2009-12-08	21.36	21.36	20.92	20.96	1549837
2009-12-09	21.03	21.03	20.57	20.92	1339390
2009-12-10	20.75	21.02	20.75	20.94	1538472
2009-12-11	21.06	21.07	20.74	20.85	2782831
2009-12-14	21.05	21.23	20.83	20.89	2200108
2009-12-15	20.94	21.19	20.78	21.10	3961225
2009-12-16	21.22	21.45	21.15	21.38	1528213
2009-12-17	20.98	21.00	20.53	20.53	1370756
2009-12-18	20.34	20.57	20.06	20.55	1478411
2009-12-21	20.71	20.94	20.48	20.66	985027
2009-12-22	20.78	20.88	20.70	20.80	2013072
2009-12-23	20.90	20.90	20.65	20.78	1849698
2009-12-24	20.75	21.01	20.70	20.97	406215
2009-12-28	21.03	21.03	20.71	20.87	658782
2009-12-29	20.98	21.06	20.81	20.95	1679415
2009-12-30	20.94	21.05	20.70	20.85	1451059
2009-12-31	20.93	21.11	20.74	20.76	694615
2010-01-04	20.84	21.19	20.84	21.15	1006300
2010-01-05	21.25	21.27	20.86	20.97	1669973
2010-01-06	20.93	21.12	20.81	20.89	948986
2010-01-07	20.92	21.18	20.81	21.12	1475627
2010-01-08	20.97	21.01	20.66	20.76	2601346
2010-01-11	20.75	20.80	20.40	20.65	2337033
2010-01-12	20.30	20.55	20.16	20.22	2559810
2010-01-13	20.22	20.69	19.98	20.65	3514275
2010-01-14	20.63	20.73	20.53	20.69	2182938
2010-01-15	20.66	20.71	20.40	20.41	3263405
2010-01-19	20.33	20.40	20.15	20.29	2213371
2010-01-20	20.29	20.34	19.99	20.17	2183586
2010-01-21	20.28	20.29	19.83	19.84	2079372
2010-01-22	19.80	19.94	19.46	19.68	2227803
2010-01-25	19.98	19.98	19.66	19.80	1749378
2010-01-26	19.55	19.76	19.51	19.55	2469865
2010-01-27	19.55	19.66	19.24	19.56	1751878
2010-01-28	19.72	19.84	19.21	19.74	2356377
2010-01-29	19.92	20.01	19.36	19.54	2293911
2010-02-01	19.60	19.65	19.24	19.63	1702555
2010-02-02	19.87	20.27	19.58	20.24	1765976
2010-02-03	20.30	20.41	19.82	19.91	1555194
2010-02-04	19.69	19.69	18.92	19.06	2650646
2010-02-05	18.95	19.00	18.32	18.77	2321211
2010-02-08	18.88	18.89	18.26	18.30	4906841
2010-02-09	18.57	18.98	18.53	18.81	2344229
2010-02-10	18.51	18.92	18.50	18.64	2354570
2010-02-11	18.52	18.83	18.50	18.78	2092163
2010-02-12	18.63	18.67	18.36	18.64	2385986
2010-02-16	19.24	19.24	18.65	19.10	4136872
2010-02-17	19.12	19.48	19.11	19.37	2588712
2010-02-18	19.38	19.70	19.20	19.67	2677195
2010-02-19	19.70	19.73	19.40	19.70	2974145
2010-02-22	19.85	19.87	19.63	19.66	1512369
2010-02-23	19.66	19.74	19.30	19.35	2212143
2010-02-24	19.42	19.45	19.19	19.29	3479595
2010-02-25	18.95	18.98	18.62	18.76	5632335
2010-02-26	18.66	18.74	18.08	18.46	6805571
2010-03-01	18.63	19.13	18.63	19.13	3625666
2010-03-02	19.24	19.40	19.15	19.24	3116233
2010-03-03	19.16	19.45	19.16	19.38	3016094
2010-03-04	19.54	19.56	19.12	19.30	1753704
2010-03-05	19.38	19.47	19.28	19.30	4719754
2010-03-08	19.33	19.44	19.26	19.37	5591624
2010-03-09	19.33	19.59	19.28	19.53	3808822
2010-03-10	19.53	20.04	19.46	20.02	2387190
2010-03-11	19.89	20.16	19.89	20.16	2365198
2010-03-12	20.27	20.42	20.27	20.35	1416149
2010-03-15	20.25	20.43	20.13	20.37	2125075
2010-03-16	20.49	20.54	20.24	20.53	1597601
2010-03-17	20.64	20.87	20.63	20.83	2372427
2010-03-18	20.80	20.91	20.63	20.85	2531637
2010-03-19	21.00	21.00	20.57	20.70	2373831
2010-03-22	20.60	21.10	20.46	20.99	2648351
2010-03-23	21.12	21.12	20.87	21.04	1520563
2010-03-24	20.99	21.08	20.37	20.62	2626033
2010-03-25	20.84	20.98	20.58	20.63	2955934
2010-03-26	20.62	20.86	20.41	20.58	1646012
2010-03-29	20.76	20.93	20.65	20.93	1092793
2010-03-30	20.91	21.06	20.84	21.03	1004635
2010-03-31	21.03	21.20	20.93	21.02	2637852
2010-04-01	21.13	21.39	21.02	21.12	1579737
2010-04-05	21.26	21.73	21.23	21.66	1822206
2010-04-06	21.66	21.66	21.46	21.50	1716530
2010-04-07	21.51	21.51	21.04	21.10	2661442
2010-04-08	20.97	21.20	20.89	21.10	1769802
2010-04-09	21.09	21.39	21.09	21.35	1056526
2010-04-12	21.32	21.50	21.22	21.45	1019431
2010-04-13	21.43	21.58	21.23	21.58	986109
2010-04-14	21.62	21.66	21.41	21.55	1229531
2010-04-15	21.56	21.59	21.33	21.49	768006
2010-04-16	21.29	21.42	20.76	20.95	1454374
2010-04-19	20.56	21.18	20.56	21.10	1271139
2010-04-20	21.33	21.39	21.11	21.36	985776
2010-04-21	21.46	21.48	20.70	20.80	3021270
2010-04-22	20.69	21.19	20.55	21.13	2138522
2010-04-23	21.18	21.22	20.95	21.16	2152889
2010-04-26	21.11	21.38	20.93	21.15	2253869
2010-04-27	21.05	21.07	19.62	19.75	4378875
2010-04-28	19.80	20.22	19.58	20.20	4409934
2010-04-29	20.46	21.04	20.44	20.68	3563914
2010-04-30	20.76	21.03	20.50	20.78	3411857
2010-05-03	21.01	21.02	20.55	20.75	1918075
2010-05-04	20.38	20.41	19.59	19.59	2931286
2010-05-05	19.27	19.55	18.94	18.99	3146962
2010-05-06	19.12	19.21	17.05	18.32	4211622
2010-05-07	18.34	18.71	17.96	18.23	6202079
2010-05-10	18.90	19.40	18.90	19.25	4533065
2010-05-11	18.95	19.34	18.87	18.98	2053408
2010-05-12	19.00	19.60	19.00	19.56	3259987
2010-05-13	19.55	19.68	19.43	19.46	2311598
2010-05-14	19.25	19.38	18.77	19.05	2663834
2010-05-17	19.21	19.21	18.38	18.85	1938268
2010-05-18	19.00	19.12	18.48	18.56	1394651
2010-05-19	18.35	18.59	18.18	18.37	2890213
2010-05-20	17.94	18.31	17.81	18.01	5777624
2010-05-21	17.81	18.40	17.70	18.30	2902064
2010-05-24	18.31	18.54	18.09	18.09	1453616
2010-05-25	17.59	17.96	17.43	17.95	2665797
2010-05-26	18.03	18.55	18.03	18.20	2057684
2010-05-27	18.64	19.00	18.49	19.00	1801443
2010-05-28	18.79	18.95	18.43	18.59	2389153
2010-06-01	18.74	19.11	18.50	18.56	2679325
2010-06-02	18.80	18.85	18.57	18.81	4318516
2010-06-03	19.24	19.24	18.58	18.72	4981141
2010-06-04	18.17	18.57	17.98	18.04	2879580
2010-06-07	18.06	18.15	17.49	17.52	3591454
2010-06-08	17.59	17.65	17.33	17.58	6343474
2010-06-09	17.67	18.15	17.49	17.89	5351987
2010-06-10	18.16	18.69	17.85	18.69	4099762
2010-06-11	18.50	18.80	18.49	18.70	1501566
2010-06-14	18.86	19.09	18.58	18.60	4494971
2010-06-15	18.84	19.00	18.70	18.94	3441728
2010-06-16	18.84	18.98	18.71	18.80	2741817
2010-06-17	18.77	18.82	18.54	18.80	2231988
2010-06-18	18.79	18.99	18.64	18.95	1960130
2010-06-21	19.29	19.43	18.92	18.97	2059722
2010-06-22	18.93	19.07	18.46	18.50	3735199
2010-06-23	18.57	18.57	18.12	18.31	2140491
2010-06-24	18.12	18.22	17.85	17.89	1616044
2010-06-25	17.89	18.20	17.75	18.05	1991727
2010-06-28	18.05	18.18	17.88	18.09	1240077
2010-06-29	17.73	17.87	17.59	17.69	2202244
2010-06-30	17.69	17.86	17.37	17.41	3259513
2010-07-01	17.37	17.63	17.14	17.58	2891210
2010-07-02	17.72	17.95	17.52	17.87	2056543
2010-07-06	18.18	18.46	17.96	18.18	2864591
2010-07-07	18.16	18.59	18.16	18.59	1307586
2010-07-08	18.83	18.83	18.34	18.69	1365614
2010-07-09	18.65	18.88	18.61	18.88	1625872
2010-07-12	18.80	19.06	18.65	18.83	1455087
2010-07-13	19.00	19.11	18.73	18.78	2108619
2010-07-14	18.72	18.92	18.66	18.90	1282204
2010-07-15	18.97	19.02	18.69	18.95	2045236
2010-07-16	18.91	18.92	18.34	18.36	1725349
2010-07-19	18.48	18.71	18.30	18.43	1408231
2010-07-20	18.25	18.50	18.20	18.47	1548776
2010-07-21	18.50	18.60	18.09	18.15	1997793
2010-07-22	18.24	18.62	18.21	18.59	1960881
2010-07-23	18.59	18.82	18.48	18.73	2810189
2010-07-26	18.67	19.10	18.67	19.03	1496124
2010-07-27	19.16	19.16	18.81	18.82	1981224
2010-07-28	18.68	18.89	18.57	18.84	2677644
2010-07-29	18.87	19.09	18.42	18.60	1579682
2010-07-30	18.31	19.12	18.23	19.00	2710906
2010-08-02	19.24	19.49	19.05	19.44	1630974
2010-08-03	19.45	19.50	19.24	19.39	1479401
2010-08-04	19.49	19.81	19.41	19.77	1067351
2010-08-05	19.75	19.86	19.49	19.81	917800
2010-08-06	19.65	19.82	19.53	19.73	1106063
2010-08-09	19.76	19.93	19.70	19.75	591010
2010-08-10	19.49	19.71	19.41	19.62	1015613
2010-08-11	19.35	19.36	18.93	19.12	1487437
2010-08-12	18.93	19.12	18.88	19.07	1028188
2010-08-13	19.00	19.22	19.00	19.12	1401673
2010-08-16	18.91	19.24	18.64	19.14	1379156
2010-08-17	19.35	19.68	19.22	19.24	1481487
2010-08-18	19.24	19.47	19.04	19.27	1010263
2010-08-19	19.25	19.41	18.81	18.99	1122198
2010-08-20	18.84	19.29	18.73	19.29	1308235
2010-08-23	19.35	19.39	19.07	19.09	1590761
2010-08-24	18.70	18.78	18.43	18.57	1720149
2010-08-25	18.30	18.61	17.97	18.57	2969229
2010-08-26	18.60	18.86	18.44	18.46	2180647
2010-08-27	18.63	19.12	18.39	19.01	2866513
2010-08-30	18.94	19.07	18.56	18.61	1577403
2010-08-31	18.51	18.69	18.34	18.49	2073222
2010-09-01	18.83	19.13	18.72	19.07	2117859
2010-09-02	19.08	19.22	18.92	18.97	1508706
2010-09-03	19.24	19.43	18.97	19.31	1788050
2010-09-07	19.26	19.26	18.46	18.50	2536456
2010-09-08	18.62	18.79	18.35	18.40	3156129
2010-09-09	18.56	18.67	18.39	18.50	1893440
2010-09-10	18.54	18.86	18.54	18.83	1310894
2010-09-13	18.98	19.18	18.89	19.06	1879700
2010-09-14	19.05	19.37	19.00	19.31	1259263
2010-09-15	19.17	19.35	19.02	19.32	1526893
2010-09-16	19.30	19.40	18.87	19.12	1243080
2010-09-17	19.25	19.50	19.07	19.40	1079984
2010-09-20	19.43	19.56	19.32	19.42	909585
2010-09-21	19.44	19.45	18.98	19.04	3147547
2010-09-22	19.02	19.18	18.66	18.90	3381866
2010-09-23	18.81	19.17	18.67	18.83	1798301
2010-09-24	19.01	19.21	18.59	18.70	3963038
2010-09-27	18.73	18.79	18.47	18.48	3858695
2010-09-28	18.56	18.94	18.44	18.82	10918575
2010-09-29	18.71	19.03	18.71	18.91	4304682
2010-09-30	19.06	19.27	18.84	18.92	2706994
2010-10-01	19.00	19.13	18.83	18.96	1666344
2010-10-04	18.99	19.12	18.82	18.91	2222603
2010-10-05	20.00	21.65	19.70	21.51	16116378
2010-10-06	21.46	22.15	21.37	21.90	6845376
2010-10-07	21.92	21.99	21.53	21.74	2914453
2010-10-08	21.85	22.12	21.71	22.07	1396364
2010-10-11	22.16	22.30	21.45	21.68	2749886
2010-10-12	21.58	21.85	21.38	21.76	2372388
2010-10-13	21.86	22.37	21.78	22.28	2761812
2010-10-14	22.31	22.74	22.08	22.31	4866347
2010-10-15	22.33	22.55	21.56	21.98	3275658
2010-10-18	22.01	22.54	21.93	22.31	2222473
2010-10-19	21.96	22.23	21.69	21.84	2028910
2010-10-20	21.88	22.40	21.78	22.12	1678814
2010-10-21	22.57	22.57	21.98	22.29	1708272
2010-10-22	22.24	22.39	22.12	22.26	1893205
2010-10-25	22.21	22.47	22.10	22.12	1843831
2010-10-26	21.93	22.33	21.91	22.30	2592808
2010-10-27	22.07	22.44	21.92	22.17	2363384
2010-10-28	22.41	22.63	22.21	22.22	3918419
2010-10-29	22.23	22.51	22.14	22.45	3550195
2010-11-01	22.54	22.97	22.40	22.88	2343041
2010-11-02	22.99	23.02	22.50	22.66	1398644
2010-11-03	22.81	23.01	22.59	22.90	2085949
2010-11-04	23.25	23.34	23.02	23.08	1272565
2010-11-05	23.14	23.27	23.00	23.17	1563476
2010-11-08	23.02	23.43	22.89	23.40	1362744
2010-11-09	23.49	23.86	23.05	23.13	2652821
2010-11-10	23.13	23.55	22.90	23.55	1491698
2010-11-11	23.19	23.41	22.94	23.10	1916364
2010-11-12	22.84	23.26	22.63	22.85	1586431
2010-11-15	23.01	23.27	22.86	22.87	722730
2010-11-16	22.66	22.82	22.12	22.22	1232706
2010-11-17	22.26	22.49	21.97	22.36	1592449
2010-11-18	22.70	22.87	22.69	22.85	1267991
2010-11-19	22.61	23.02	22.51	23.01	840862
2010-11-22	22.89	23.02	22.52	22.94	1114051
2010-11-23	22.55	22.59	22.15	22.32	1653354
2010-11-24	22.46	23.52	22.46	23.48	2569707
2010-11-26	23.12	23.41	22.91	23.18	1017669
2010-11-29	22.94	23.14	22.40	23.07	2067293
2010-11-30	22.81	23.44	22.67	23.30	2335144
2010-12-01	23.72	24.18	23.61	24.05	2453618
2010-12-02	24.02	24.59	23.96	24.38	1845211
2010-12-03	24.16	24.46	24.12	24.39	1359935
2010-12-06	24.37	24.81	24.22	24.78	3367566
2010-12-07	25.00	25.10	24.82	24.91	3025041
2010-12-08	24.96	24.96	24.15	24.30	4034016
2010-12-09	24.42	24.69	24.23	24.56	2865857
2010-12-10	24.58	24.58	24.15	24.46	1253270
2010-12-13	24.73	24.82	24.63	24.74	1537549
2010-12-14	24.74	25.10	24.74	24.99	3360404
2010-12-15	24.83	25.03	24.82	25.00	3616682
2010-12-16	25.08	25.22	24.86	25.22	1811750
2010-12-17	25.24	25.47	25.08	25.30	2197755
2010-12-20	25.49	25.84	25.35	25.61	1324146
2010-12-21	25.66	26.26	25.66	26.26	1794124
2010-12-22	26.12	26.58	26.12	26.51	3402817
2010-12-23	26.34	26.34	25.80	25.98	1769481
2010-12-27	25.89	26.08	25.81	25.94	800556
2010-12-28	26.14	26.14	25.79	25.87	659499
2010-12-29	25.88	26.02	25.80	25.91	687014
2010-12-30	25.89	25.99	25.78	25.92	539976
2010-12-31	25.79	26.04	25.74	25.93	845318
2011-01-03	26.11	26.59	26.09	26.50	1090794
2011-01-04	26.67	26.67	25.92	26.03	1630584
2011-01-05	26.05	26.17	25.79	25.85	1380171
2011-01-06	25.90	25.91	25.53	25.60	1335081
2011-01-07	25.76	25.79	25.30	25.44	1506900
2011-01-10	25.47	25.75	25.25	25.67	2033822
2011-01-11	25.68	25.84	25.40	25.45	1419731
2011-01-12	25.76	25.86	25.43	25.67	1821313
2011-01-13	25.73	25.94	25.62	25.90	1958621
2011-01-14	25.74	26.04	25.73	26.00	2334903
2011-01-18	25.73	26.13	25.66	25.86	2517246
2011-01-19	25.89	25.89	25.10	25.24	1297066
2011-01-20	25.08	25.09	24.71	24.74	2476256
2011-01-21	24.91	25.01	24.47	24.56	1626177
2011-01-24	24.55	24.97	24.25	24.94	1793483
2011-01-25	24.89	24.94	24.22	24.25	2497520
2011-01-26	24.33	24.33	23.92	23.92	3292390
2011-01-27	24.05	24.42	23.76	23.85	2299552
2011-01-28	23.86	24.00	22.99	23.46	3093422
2011-01-31	23.40	24.13	23.37	24.06	2310242
2011-02-01	23.99	24.57	23.99	24.51	1828058
2011-02-02	24.48	25.15	24.48	24.70	3080343
2011-02-03	24.55	24.76	24.40	24.45	924370
2011-02-04	24.58	24.60	24.34	24.51	1138901
2011-02-07	24.55	24.99	24.55	24.68	733934
2011-02-08	24.67	24.67	23.67	24.11	2746834
2011-02-09	24.04	24.46	23.66	23.82	2474105
2011-02-10	23.79	24.03	23.68	23.85	2189246
2011-02-11	23.82	24.38	23.75	24.34	1222680
2011-02-14	24.27	24.36	24.10	24.23	1269833
2011-02-15	24.20	24.45	24.02	24.11	1538912
2011-02-16	24.21	24.49	24.09	24.29	1373831
2011-02-17	24.26	24.35	24.00	24.20	2231098
2011-02-18	24.34	25.08	24.33	24.70	3465896
2011-02-22	24.45	24.60	23.94	23.99	2022700
2011-02-23	23.86	24.10	23.55	23.56	2384040
2011-02-24	23.50	23.84	23.46	23.49	2418472
2011-02-25	23.59	23.70	23.43	23.66	2896167
2011-02-28	23.90	23.90	23.47	23.62	2736314
2011-03-01	23.76	23.76	23.34	23.34	1843548
2011-03-02	23.30	23.43	23.14	23.36	2920104
2011-03-03	23.72	23.81	23.64	23.76	4610258
2011-03-04	23.75	23.82	23.21	23.69	2109528
2011-03-07	23.61	23.76	23.22	23.28	2284229
2011-03-08	23.25	23.54	23.20	23.43	2538880
2011-03-09	23.23	23.77	23.23	23.64	2847786
2011-03-10	22.66	23.55	22.66	23.52	4062021
2011-03-11	23.29	23.86	23.29	23.68	1874040
2011-03-14	23.52	23.62	23.19	23.51	1317612
2011-03-15	22.74	23.47	22.69	23.38	2249922
2011-03-16	23.31	23.32	22.58	22.78	4055315
2011-03-17	23.09	23.33	22.82	22.99	1546939
2011-03-18	23.30	23.31	22.78	22.87	1737617
2011-03-21	23.20	23.41	23.06	23.30	867107
2011-03-22	23.41	23.44	23.11	23.29	2104010
2011-03-23	23.33	23.71	23.23	23.66	2164655
2011-03-24	23.80	24.11	23.69	23.97	2326444
2011-03-25	23.99	24.08	23.80	23.89	1095395
2011-03-28	23.96	24.02	23.66	23.69	1341217
2011-03-29	23.60	24.11	23.58	24.11	2607782
2011-03-30	24.19	24.66	24.10	24.62	2302674
2011-03-31	24.49	24.70	24.31	24.53	1464289
2011-04-01	24.62	25.48	24.62	25.08	2649931
2011-04-04	25.19	25.40	25.09	25.31	1357236
2011-04-05	25.24	25.38	24.62	24.71	2262359
2011-04-06	24.94	24.96	23.66	24.06	4227616
2011-04-07	23.97	24.20	22.93	22.97	6936688
2011-04-08	22.84	23.09	22.63	23.04	5997117
2011-04-11	22.92	23.17	22.78	22.98	2863485
2011-04-12	22.72	23.00	22.72	22.86	1467120
2011-04-13	22.91	23.06	22.76	22.83	2040423
2011-04-14	22.80	22.87	22.66	22.73	1956790
2011-04-15	22.92	22.92	22.24	22.47	6075173
2011-04-18	22.15	22.47	22.11	22.40	3245490
2011-04-19	22.49	23.03	22.45	22.91	2700751
2011-04-20	23.25	23.47	22.93	23.12	2697923
2011-04-21	23.17	23.44	22.95	23.41	1814818
2011-04-25	23.44	23.51	23.23	23.42	1470586
2011-04-26	23.47	23.55	23.31	23.55	1388148
2011-04-27	23.52	23.79	23.32	23.76	2049962
2011-04-28	23.83	23.93	23.62	23.72	1989599
2011-04-29	23.67	23.83	23.44	23.72	1384239
2011-05-02	23.77	24.03	23.66	23.72	1271952
2011-05-03	23.51	23.85	23.27	23.59	1517202
2011-05-04	23.52	23.67	23.24	23.64	2142630
2011-05-05	23.42	23.55	23.24	23.30	1914383
2011-05-06	23.61	23.68	22.94	23.01	2826683
2011-05-09	23.03	23.17	22.91	22.95	3263750
2011-05-10	22.97	23.69	22.97	23.62	1042189
2011-05-11	23.61	23.84	23.30	23.39	1293056
2011-05-12	23.37	23.37	23.01	23.09	1688386
2011-05-13	23.17	23.23	22.79	22.91	1933779
2011-05-16	22.89	23.34	22.85	23.17	1838115
2011-05-17	22.96	23.24	22.93	23.18	1808388
2011-05-18	22.98	23.51	22.95	23.47	1328989
2011-05-19	23.63	23.91	23.40	23.66	1558888
2011-05-20	23.64	23.84	23.47	23.56	1284910
2011-05-23	23.25	23.27	22.91	23.01	974849
2011-05-24	23.16	23.27	22.87	22.92	1159193
2011-05-25	22.84	23.03	22.75	22.97	1256353
2011-05-26	22.92	23.72	22.92	23.61	1255546
2011-05-27	23.63	23.80	23.48	23.63	744845
2011-05-31	23.86	23.90	23.37	23.53	1202064
2011-06-01	23.61	23.81	22.94	23.02	1503009
2011-06-02	22.96	23.19	22.71	22.96	2049543
2011-06-03	22.53	23.08	22.49	23.02	1495465
2011-06-06	22.86	22.95	22.45	22.54	1493216
2011-06-07	22.63	22.85	22.51	22.52	1224110
2011-06-08	22.47	22.63	22.31	22.50	923858
2011-06-09	22.50	22.79	22.46	22.75	1175824
2011-06-10	22.54	22.65	22.21	22.25	880415
2011-06-13	22.33	22.50	22.25	22.33	581511
2011-06-14	22.57	23.27	22.51	23.19	1464411
2011-06-15	22.91	23.13	22.68	22.91	1258567
2011-06-16	22.82	22.92	22.57	22.70	1039620
2011-06-17	22.93	23.03	22.75	22.88	1248584
2011-06-20	22.85	23.19	22.85	23.15	1201976
2011-06-21	23.27	23.78	23.09	23.73	1180909
2011-06-22	23.70	23.86	23.62	23.76	1371065
2011-06-23	23.45	24.18	23.30	24.17	1517006
2011-06-24	24.17	24.24	23.76	23.81	1490013
2011-06-27	23.77	24.08	23.67	23.98	898076
2011-06-28	24.15	24.71	24.13	24.67	1175545
2011-06-29	24.97	25.13	24.70	24.77	1539256
2011-06-30	25.01	25.01	24.43	24.60	1679357
2011-07-01	24.57	24.76	24.54	24.69	1604480
2011-07-05	24.70	24.75	24.17	24.29	2239116
2011-07-06	24.25	24.34	23.76	23.84	3223070
2011-07-07	24.10	24.12	23.95	24.01	2823107
2011-07-08	23.72	23.87	23.45	23.58	1872120
2011-07-11	23.29	23.41	22.63	22.86	2110658
2011-07-12	22.71	22.80	22.52	22.54	1594765
2011-07-13	22.13	22.45	22.10	22.40	2634433
2011-07-14	22.40	22.40	21.54	21.69	2399188
2011-07-15	21.82	22.00	21.43	21.67	2241002
2011-07-18	21.53	21.54	21.17	21.25	2007649
2011-07-19	21.48	22.11	21.40	22.06	3794151
2011-07-20	22.07	22.39	22.00	22.10	1976706
2011-07-21	22.21	22.47	22.17	22.37	1346961
2011-07-22	22.37	22.74	22.27	22.58	1147040
2011-07-25	22.27	22.47	22.23	22.28	1274494
2011-07-26	22.33	22.36	22.12	22.30	904055
2011-07-27	22.21	22.31	22.06	22.23	1824960
2011-07-28	22.20	22.85	22.19	22.43	1266113
2011-07-29	22.15	22.35	21.90	22.19	2105160
2011-08-01	22.50	22.51	21.99	22.20	3049770
2011-08-02	21.89	22.14	21.47	21.50	2132908
2011-08-03	21.51	21.56	21.15	21.28	2448414
2011-08-04	20.95	20.99	20.33	20.34	2563422
2011-08-05	20.67	20.80	20.00	20.59	2607537
2011-08-08	19.95	20.36	18.93	18.96	4325125
2011-08-09	19.14	19.96	18.69	19.91	3101475
2011-08-10	19.56	19.73	18.98	19.11	2105274
2011-08-11	19.27	20.42	19.14	20.23	2389143
2011-08-12	20.46	21.05	20.03	20.19	1684091
2011-08-15	20.41	20.56	20.13	20.41	1136365
2011-08-16	20.36	20.36	19.88	20.21	1311105
2011-08-17	20.37	20.50	19.74	20.10	1212160
2011-08-18	19.41	19.71	19.16	19.44	1540549
2011-08-19	19.19	19.95	19.16	19.53	1422549
2011-08-22	19.95	20.05	19.61	19.87	1568078
2011-08-23	19.92	20.64	19.87	20.60	1814541
2011-08-24	20.52	20.78	20.08	20.42	1945365
2011-08-25	20.52	20.57	20.08	20.19	1226873
2011-08-26	20.02	20.53	19.73	20.30	1692024
2011-08-29	20.62	21.27	20.61	21.25	1047016
2011-08-30	21.19	21.62	21.00	21.52	1224564
2011-08-31	21.76	22.10	21.68	22.04	2290850
2011-09-01	22.01	22.23	21.80	21.93	1718493
2011-09-02	21.43	21.54	20.61	20.78	1743852
2011-09-06	20.02	20.03	19.32	19.74	2703238
2011-09-07	20.04	20.35	19.93	20.25	1050405
2011-09-08	20.03	20.27	19.61	19.63	1346626
2011-09-09	19.40	19.49	18.69	18.98	2001498
2011-09-12	18.56	18.99	18.38	18.88	1496907
2011-09-13	18.92	19.21	18.82	19.08	1110849
2011-09-14	19.22	19.44	18.81	19.20	963563
2011-09-15	19.46	19.96	19.39	19.76	1290946
2011-09-16	19.93	19.93	19.38	19.45	853937
2011-09-19	18.93	19.13	18.58	18.73	1893200
2011-09-20	18.87	19.11	18.63	18.63	1421023
2011-09-21	18.60	18.85	18.08	18.11	1411573
2011-09-22	17.44	17.80	17.03	17.70	2831019
2011-09-23	17.68	18.60	17.65	18.59	1836753
2011-09-26	18.75	18.76	18.11	18.71	2295072
2011-09-27	19.19	19.65	19.09	19.17	2131796
2011-09-28	19.17	19.27	18.54	18.60	1522533
2011-09-29	19.09	19.21	18.50	18.79	1924440
2011-09-30	18.41	18.59	18.00	18.39	2149409
2011-10-03	18.31	18.56	18.02	18.28	2429474
2011-10-04	18.04	19.51	18.00	19.45	3035363
2011-10-05	19.44	19.76	19.28	19.66	1704433
2011-10-06	19.61	20.16	19.34	20.13	1674185
2011-10-07	20.33	20.36	19.16	19.19	2126217
2011-10-10	19.59	19.82	19.49	19.81	1546107
2011-10-11	19.71	20.22	19.61	20.19	1795100
2011-10-12	20.35	20.50	20.23	20.29	1216918
2011-10-13	20.02	20.06	19.50	19.81	1989338
2011-10-14	20.13	20.26	20.00	20.19	1095867
2011-10-17	20.07	20.07	19.29	19.37	1536933
2011-10-18	19.47	20.24	19.19	20.14	1481583
2011-10-19	20.12	20.33	19.46	19.64	1893731
2011-10-20	19.78	20.75	19.71	20.08	2817796
2011-10-21	20.37	20.51	20.05	20.51	1447542
2011-10-24	20.65	21.31	20.58	21.26	1708974
2011-10-25	21.08	21.12	20.71	20.76	999332
2011-10-26	21.06	21.43	20.69	21.34	1869196
2011-10-27	21.80	22.32	21.65	21.85	2607687
2011-10-28	21.80	22.43	21.78	22.33	1814001
2011-10-31	21.94	21.98	21.33	21.33	1724877
2011-11-01	20.55	21.09	20.40	20.85	2320231
2011-11-02	21.38	21.56	21.01	21.11	942969
2011-11-03	21.42	21.52	21.06	21.23	1627869
2011-11-04	21.13	21.15	20.80	21.09	994187
2011-11-07	21.02	21.59	20.99	21.56	1498698
2011-11-08	21.61	21.66	21.20	21.52	1539368
2011-11-09	20.90	21.01	20.40	20.58	1858844
2011-11-10	20.96	20.99	20.51	20.68	931900
2011-11-11	20.97	21.21	20.91	21.18	1685676
2011-11-14	21.09	21.34	20.93	21.05	923698
2011-11-15	20.92	21.27	20.87	21.11	786903
2011-11-16	20.84	21.01	20.48	20.54	1262070
2011-11-17	20.56	20.81	20.11	20.17	1669987
2011-11-18	20.34	20.45	20.04	20.21	1064953
2011-11-21	19.72	20.02	19.65	19.83	1681038
2011-11-22	19.88	19.88	19.46	19.56	1585993
2011-11-23	19.33	19.37	18.94	18.97	1387450
2011-11-25	18.85	19.20	18.60	18.70	1071058
2011-11-28	19.24	19.41	19.09	19.31	1658924
2011-11-29	19.28	19.71	18.99	19.00	2358938
2011-11-30	19.71	20.76	19.48	20.76	6085168
2011-12-01	20.71	20.83	20.33	20.42	2010785
2011-12-02	20.61	20.75	20.25	20.35	1458451
2011-12-05	20.78	21.01	20.54	20.70	1909941
2011-12-06	20.63	20.91	20.60	20.75	870719
2011-12-07	20.61	21.09	20.50	20.98	1772755
2011-12-08	20.76	20.83	20.56	20.59	1440644
2011-12-09	20.62	21.14	20.57	21.06	1268066
2011-12-12	20.60	21.21	20.60	21.13	1183315
2011-12-13	21.14	21.22	20.47	20.72	3487797
2011-12-14	20.56	20.73	20.18	20.30	2942900
2011-12-15	20.60	20.80	20.39	20.42	2272135
2011-12-16	20.45	20.55	19.99	20.07	2069280
2011-12-19	20.07	20.20	19.44	19.52	1843096
2011-12-20	20.00	20.21	19.87	20.14	2155529
2011-12-21	20.17	20.47	19.89	20.45	1647688
2011-12-22	20.48	20.78	20.44	20.62	1620778
2011-12-23	20.65	20.70	20.50	20.58	856715
2011-12-27	20.52	20.57	20.32	20.37	796344
2011-12-28	20.41	20.52	20.19	20.48	1983024
2011-12-29	20.61	21.01	20.53	20.97	1286654
2011-12-30	21.04	21.11	20.89	21.06	749643
2012-01-03	21.71	21.71	21.30	21.31	2216985
2012-01-04	21.23	21.52	21.23	21.43	828624
2012-01-05	21.26	21.44	21.12	21.35	994695
2012-01-06	21.11	21.30	21.03	21.27	2396293
2012-01-09	21.42	21.55	21.09	21.16	848232
2012-01-10	21.49	21.78	21.45	21.52	896114
2012-01-11	21.47	21.62	21.43	21.50	857639
2012-01-12	21.63	21.72	21.37	21.59	559519
2012-01-13	21.48	21.50	20.58	20.70	1610025
2012-01-17	21.08	21.36	20.68	20.78	2040976
2012-01-18	20.94	21.60	20.77	21.50	3125445
2012-01-19	21.54	21.65	21.39	21.50	2758381
2012-01-20	21.50	21.71	21.40	21.53	1332156
2012-01-23	21.50	21.68	21.27	21.31	3347871
2012-01-24	21.30	21.35	20.98	21.05	1634476
2012-01-25	20.78	21.09	20.72	20.75	2610681
2012-01-26	20.94	20.97	20.03	20.08	4020525
2012-01-27	20.12	20.16	19.83	19.94	3040206
2012-01-30	19.69	19.80	19.64	19.76	3222717
2012-01-31	19.64	20.25	19.58	19.72	2080027
2012-02-01	19.84	20.82	19.80	20.40	4644067
2012-02-02	20.39	20.44	19.59	19.81	4517007
2012-02-03	20.13	20.25	19.94	20.01	5384872
2012-02-06	19.90	20.31	19.84	19.88	1397606
2012-02-07	19.91	20.06	19.82	19.88	2822316
2012-02-08	19.95	20.22	19.79	20.09	3061465
2012-02-09	20.01	20.12	19.91	20.07	2381725
2012-02-10	19.78	19.85	19.59	19.79	2445713
2012-02-13	20.00	20.09	19.84	19.91	1474993
2012-02-14	19.83	20.24	19.82	20.22	2691292
2012-02-15	20.34	20.62	20.22	20.29	2534805
2012-02-16	20.22	20.78	20.22	20.76	2742296
2012-02-17	20.80	21.32	20.72	21.26	5798734
2012-02-21	21.27	21.33	20.78	20.82	2004178
2012-02-22	20.75	20.75	20.59	20.71	1543667
2012-02-23	20.70	20.77	20.47	20.63	1484748
2012-02-24	20.63	20.78	20.50	20.77	1384955
2012-02-27	20.36	20.91	20.36	20.79	1116447
2012-02-28	20.77	20.95	20.71	20.88	813808
2012-02-29	20.88	21.39	20.88	21.33	3370299
2012-03-01	21.32	21.37	21.03	21.27	1358969
2012-03-02	21.28	21.45	20.95	21.26	901677
2012-03-05	21.14	21.14	20.81	20.94	774508
2012-03-06	20.63	20.75	20.32	20.45	974646
2012-03-07	20.42	20.54	20.31	20.37	1311411
2012-03-08	20.59	20.73	20.54	20.69	1409226
2012-03-09	20.84	21.07	20.75	20.77	782945
2012-03-12	20.73	20.82	20.56	20.63	391741
2012-03-13	20.70	21.14	20.70	21.13	1020058
2012-03-14	21.14	21.18	20.82	20.90	1171147
2012-03-15	20.95	21.18	20.87	21.15	937967
2012-03-16	21.21	21.38	20.98	21.02	840052
2012-03-19	20.95	21.21	20.90	21.17	618059
2012-03-20	20.98	21.19	20.82	20.90	676017
2012-03-21	21.01	21.06	20.76	20.89	1281508
2012-03-22	20.67	20.96	20.66	20.94	1083224
2012-03-23	20.95	21.19	20.81	21.15	694096
2012-03-26	21.36	21.58	21.31	21.58	1140129
2012-03-27	21.63	21.69	21.30	21.38	837813
2012-03-28	21.29	21.33	20.81	21.30	1643330
2012-03-29	21.11	21.12	20.77	20.94	2400599
2012-03-30	21.06	21.17	20.88	21.08	1738974
2012-04-02	21.11	21.73	21.00	21.73	1681310
2012-04-03	21.64	21.64	21.19	21.34	1607655
2012-04-04	21.00	21.16	20.97	21.13	1158629
2012-04-05	21.07	21.38	21.00	21.20	783762
2012-04-09	20.86	21.15	20.67	20.99	1274630
2012-04-10	20.90	20.93	20.36	20.41	2138464
2012-04-11	20.63	20.70	20.30	20.38	860832
2012-04-12	20.40	20.70	20.39	20.67	512813
2012-04-13	20.53	20.56	20.01	20.08	934400
2012-04-16	20.22	20.46	20.09	20.36	1041560
2012-04-17	20.66	20.71	20.46	20.50	952451
2012-04-18	20.42	20.52	20.28	20.36	546202
2012-04-19	20.35	20.43	20.16	20.19	717792
2012-04-20	20.30	20.53	20.15	20.30	705613
2012-04-23	20.07	20.30	19.92	20.26	1128052
2012-04-24	20.25	20.47	20.19	20.26	1121794
2012-04-25	20.43	20.47	20.04	20.22	1217853
2012-04-26	20.20	20.51	20.04	20.46	1572580
2012-04-27	20.96	21.83	20.63	21.74	4065263
2012-04-30	21.73	22.05	21.66	21.97	3106145
2012-05-01	22.03	22.47	22.00	22.28	2379160
2012-05-02	22.03	22.24	21.98	22.15	3021997
2012-05-03	22.21	22.21	21.49	21.74	1905569
2012-05-04	21.61	21.67	21.36	21.38	1238469
2012-05-07	21.30	21.43	21.16	21.39	2691630
2012-05-08	21.19	21.46	21.07	21.41	1104379
2012-05-09	21.04	21.38	20.87	21.32	1250909
2012-05-10	21.56	21.63	21.02	21.07	1053795
2012-05-11	20.87	21.05	20.29	20.50	1689595
2012-05-14	20.21	20.59	20.21	20.34	1680645
2012-05-15	20.28	20.42	19.83	19.93	1803974
2012-05-16	20.08	20.21	19.67	19.77	1409396
2012-05-17	19.85	19.95	19.45	19.56	1453098
2012-05-18	19.55	19.87	19.51	19.65	1520040
2012-05-21	19.63	20.26	19.47	20.23	1949427
2012-05-22	20.63	20.63	19.90	20.03	2628918
2012-05-23	20.18	20.27	19.56	19.97	2568196
2012-05-24	20.07	20.74	19.78	19.92	1420999
2012-05-25	19.83	19.92	19.47	19.58	1764782
2012-05-29	19.85	20.03	19.66	19.87	2247319
2012-05-30	19.60	19.60	19.20	19.25	1280660
2012-05-31	19.27	19.28	18.86	18.99	1739176
2012-06-01	18.80	19.02	18.69	18.75	1805139
2012-06-04	18.84	19.10	18.78	18.98	1607137
2012-06-05	18.94	19.11	18.79	19.03	2263816
2012-06-06	19.14	19.49	18.96	19.37	2709234
2012-06-07	19.50	19.95	19.28	19.35	1564551
2012-06-08	19.40	19.55	19.13	19.50	1678183
2012-06-11	19.62	19.75	18.84	18.88	1558031
2012-06-12	19.05	19.38	18.86	19.38	1454968
2012-06-13	19.22	19.73	19.21	19.62	1290247
2012-06-14	19.86	20.12	19.72	20.10	1999643
2012-06-15	20.09	20.39	19.95	20.21	2583999
2012-06-18	20.24	20.27	19.92	19.95	2753158
2012-06-19	19.98	20.10	19.82	19.96	4168337
2012-06-20	20.11	20.34	19.85	20.33	2118966
2012-06-21	20.43	20.43	20.02	20.05	1233417
2012-06-22	20.20	20.57	20.17	20.52	1354807
2012-06-25	20.12	20.36	19.97	20.03	923292
2012-06-26	20.17	20.54	20.00	20.48	1672657
2012-06-27	20.60	21.49	20.54	21.39	3395594
2012-06-28	21.06	21.27	20.97	21.12	3579517
2012-06-29	21.71	21.73	21.35	21.48	3090759
2012-07-02	21.55	21.60	21.28	21.53	1930577
2012-07-03	21.67	21.79	21.51	21.79	2104536
2012-07-05	21.57	21.80	21.56	21.58	1847071
2012-07-06	21.30	21.49	21.23	21.41	2409440
2012-07-09	21.46	21.50	20.94	21.08	1213745
2012-07-10	21.39	21.70	21.20	21.29	3408395
2012-07-11	21.38	21.66	21.38	21.63	6942466
2012-07-12	21.27	21.68	21.15	21.59	4110101
2012-07-13	21.47	21.93	21.44	21.89	2132444
2012-07-16	21.91	22.28	21.74	22.24	1679856
2012-07-17	22.23	22.74	22.17	22.71	1821620
2012-07-18	22.47	22.86	22.41	22.63	2627698
2012-07-19	22.76	22.82	21.99	22.68	1656727
2012-07-20	22.55	22.75	22.37	22.43	1017147
2012-07-23	22.03	22.23	21.86	22.20	1338334
2012-07-24	22.10	22.19	21.65	21.91	1242356
2012-07-25	22.07	22.15	21.92	22.01	1939039
2012-07-26	22.30	22.95	22.24	22.80	1959462
2012-07-27	22.94	23.28	22.69	23.24	1663485
2012-07-30	23.15	23.31	22.77	22.97	1286226
2012-07-31	23.70	23.70	22.67	22.79	2350038
2012-08-01	23.12	23.20	22.79	22.81	1838538
2012-08-02	22.75	22.85	22.43	22.75	2069431
2012-08-03	23.33	23.33	23.00	23.11	741201
2012-08-06	23.08	23.44	23.01	23.31	1033719
2012-08-07	23.30	23.50	23.15	23.40	1153610
2012-08-08	23.39	23.71	23.33	23.62	1389950
2012-08-09	23.63	23.80	23.48	23.55	1319595
2012-08-10	23.49	23.81	23.46	23.78	2553577
2012-08-13	23.65	23.95	23.58	23.64	1317344
2012-08-14	23.81	23.88	23.28	23.41	2401788
2012-08-15	23.49	23.57	23.27	23.44	1076911
2012-08-16	23.60	23.62	23.42	23.47	1056091
2012-08-17	23.51	23.59	23.27	23.50	933490
2012-08-20	23.36	23.53	23.28	23.34	744057
2012-08-21	23.40	23.68	23.04	23.21	977314
2012-08-22	23.20	23.32	22.97	23.31	1323210
2012-08-23	23.18	23.30	23.00	23.12	933299
2012-08-24	23.10	23.32	23.01	23.18	806117
2012-08-27	23.34	23.38	23.14	23.19	709987
2012-08-28	23.20	23.28	23.07	23.18	878273
2012-08-29	23.20	23.33	23.10	23.13	1078943
2012-08-30	23.06	23.10	22.89	23.08	1032320
2012-08-31	23.26	23.42	22.96	22.98	2232116
2012-09-04	23.07	23.37	22.98	23.13	1819211
2012-09-05	23.22	23.30	23.01	23.16	922250
2012-09-06	23.33	23.49	23.25	23.39	1362967
2012-09-07	23.50	23.72	23.26	23.34	1304627
2012-09-10	23.35	23.41	23.11	23.29	948394
2012-09-11	23.20	23.55	23.20	23.49	905000
2012-09-12	23.49	23.72	23.48	23.68	1302402
2012-09-13	23.67	24.71	23.67	24.69	1953806
2012-09-14	24.51	24.88	24.12	24.27	1736744
2012-09-17	24.14	24.47	23.95	24.10	1599246
2012-09-18	24.02	24.22	23.81	23.93	1506453
2012-09-19	23.88	24.61	23.57	24.54	1918257
2012-09-20	24.19	24.28	23.79	23.88	1133697
2012-09-21	24.04	24.16	23.03	23.12	1918733
2012-09-24	23.16	23.56	22.89	23.49	952024
2012-09-25	23.44	23.69	23.10	23.12	888585
2012-09-26	23.05	23.27	22.80	23.16	1267175
2012-09-27	23.31	23.46	23.05	23.31	1458470
2012-09-28	23.17	23.58	23.16	23.51	1283308
2012-10-01	23.53	23.95	23.53	23.78	961583
2012-10-02	23.82	24.09	23.48	23.54	1206451
2012-10-03	23.56	23.66	23.28	23.32	1344625
2012-10-04	23.57	23.63	23.23	23.57	2411078
2012-10-05	23.76	24.13	23.69	23.79	1167821
2012-10-08	23.72	24.33	23.62	24.24	1150149
2012-10-09	24.18	24.36	23.92	23.98	1999351
2012-10-10	23.85	23.95	23.41	23.44	678988
2012-10-11	23.54	23.87	23.26	23.75	982876
2012-10-12	23.79	23.98	23.58	23.87	1500671
2012-10-15	23.86	23.92	23.60	23.68	2208600
2012-10-16	23.62	23.73	23.47	23.54	1530327
2012-10-17	23.62	23.71	23.52	23.56	2024197
2012-10-18	23.87	23.87	23.41	23.60	946438
2012-10-19	23.83	23.83	23.42	23.53	1492729
2012-10-22	23.54	23.63	23.22	23.40	857177
2012-10-23	23.03	23.39	23.03	23.24	1237874
2012-10-24	23.57	23.58	23.17	23.28	851299
2012-10-25	23.61	23.61	22.50	22.70	2409322
2012-10-26	22.59	22.78	22.40	22.65	1106182
2012-10-31	22.92	22.92	22.42	22.60	1820802
2012-11-01	22.72	23.04	22.51	23.03	1156262
2012-11-02	23.13	23.26	22.87	22.95	1360225
2012-11-05	22.90	22.90	22.48	22.55	1114549
2012-11-06	22.53	23.40	22.51	23.23	1655470
2012-11-07	23.14	23.14	22.57	22.77	1754860
2012-11-08	22.78	22.86	22.47	22.58	1172780
2012-11-09	22.59	22.81	22.42	22.65	1253346
2012-11-12	22.79	22.86	22.36	22.51	513062
2012-11-13	22.31	22.69	22.11	22.49	1272376
2012-11-14	22.50	22.71	22.19	22.24	597838
2012-11-15	22.33	22.62	22.33	22.47	1377518
2012-11-16	22.44	22.67	22.28	22.65	797270
2012-11-19	22.89	23.11	22.77	22.97	937633
2012-11-20	22.96	23.12	22.69	22.97	817902
2012-11-21	23.10	23.20	22.76	23.08	418123
2012-11-23	23.19	23.44	23.10	23.38	191383
2012-11-26	23.13	23.43	23.13	23.37	507651
2012-11-27	23.28	23.66	23.13	23.21	1019478
2012-11-28	23.08	23.58	22.96	23.57	1351932
2012-11-29	23.73	23.98	23.51	23.92	960188
2012-11-30	23.78	23.85	23.57	23.67	1343054
2012-12-03	23.63	23.82	23.37	23.60	1359913
2012-12-04	23.61	23.70	23.22	23.28	1170413
2012-12-05	23.44	24.23	23.29	24.18	1729613
2012-12-06	24.20	24.97	23.96	24.79	2265292
2012-12-07	24.69	25.26	24.69	25.12	1626568
2012-12-10	24.92	25.29	24.88	25.02	862050
2012-12-11	25.19	25.39	25.02	25.36	1070113
2012-12-12	25.26	25.60	25.01	25.39	1371419
2012-12-13	25.25	25.53	25.15	25.46	1587676
2012-12-14	25.33	25.67	25.33	25.41	1417150
2012-12-17	25.41	25.77	25.29	25.58	1372590
2012-12-18	25.61	26.24	25.56	26.08	1565657
2012-12-19	26.22	26.57	26.13	26.52	2192296
2012-12-20	26.40	26.77	26.38	26.77	1853790
2012-12-21	26.45	26.83	26.30	26.50	1441043
2012-12-24	26.41	26.64	26.17	26.23	326427
2012-12-26	26.39	26.46	25.97	26.08	685027
2012-12-27	26.23	26.33	25.94	26.30	971133
2012-12-28	26.26	26.38	25.94	26.12	785121
2012-12-31	26.03	26.73	26.00	26.58	900244
2013-01-02	27.12	27.61	26.95	27.50	1319176
2013-01-03	27.48	28.09	27.47	27.63	1970241
2013-01-04	28.00	28.00	27.34	27.69	1470742
2013-01-07	27.48	27.60	27.32	27.50	823234
2013-01-08	27.40	27.63	27.29	27.51	682861
2013-01-09	27.34	27.83	27.34	27.80	1245437
2013-01-10	27.95	28.08	27.63	27.74	1327669
2013-01-11	27.70	27.88	27.49	27.71	862907
2013-01-14	27.70	27.91	27.52	27.85	899183
2013-01-15	27.80	27.80	27.15	27.41	1129224
2013-01-16	27.41	27.45	27.26	27.41	1596416
2013-01-17	27.73	27.83	27.63	27.78	1762441
2013-01-18	27.73	27.98	27.63	27.95	983509
2013-01-22	27.73	28.31	27.46	28.30	1345254
2013-01-23	28.18	28.28	27.95	28.26	779366
2013-01-24	28.28	28.56	27.87	28.13	829944
2013-01-25	28.19	28.28	27.92	28.27	652844
2013-01-28	28.27	28.34	27.86	28.24	1430017
2013-01-29	28.12	28.73	27.90	28.40	1359341
2013-01-30	28.46	28.80	28.36	28.46	921397
2013-01-31	28.29	28.59	27.88	28.01	1298870
2013-02-01	28.28	29.18	28.23	29.18	2974070
2013-02-04	28.91	28.98	28.53	28.59	1674590
2013-02-05	28.80	28.97	28.63	28.80	1651897
2013-02-06	28.80	28.80	28.39	28.47	970487
2013-02-07	28.45	28.68	27.81	27.96	2119761
2013-02-08	28.08	28.26	27.66	27.89	3808174
2013-02-11	27.98	28.21	27.88	28.08	819880
2013-02-12	28.07	28.07	27.82	27.88	760579
2013-02-13	28.00	28.00	27.52	27.69	1239518
2013-02-14	27.65	27.73	27.15	27.63	2834378
2013-02-15	27.68	28.00	27.62	27.78	1116550
2013-02-19	27.82	28.29	27.67	28.13	1599830
2013-02-20	28.11	28.57	28.07	28.29	1793405
2013-02-21	28.00	28.24	27.98	28.09	2153613
2013-02-22	28.14	28.14	27.37	27.50	1729368
2013-02-25	27.67	27.68	26.42	26.51	2985189
2013-02-26	26.50	26.92	25.91	26.23	3752134
2013-02-27	26.25	26.52	26.05	26.45	2654462
2013-02-28	26.67	26.94	26.53	26.83	2730423
2013-03-01	26.73	27.51	26.57	27.48	1667316
2013-03-04	27.40	27.67	27.17	27.53	1352677
2013-03-05	27.72	27.80	27.48	27.63	861724
2013-03-06	27.33	27.55	26.42	26.42	2337201
2013-03-07	26.50	26.73	26.45	26.65	1167253
2013-03-08	26.77	27.01	26.53	26.96	1266126
2013-03-11	26.85	27.15	26.47	26.98	2452635
2013-03-12	26.99	27.17	26.75	27.13	1619800
2013-03-13	27.14	27.24	26.46	26.53	2318857
2013-03-14	26.58	26.79	26.20	26.45	1473901
2013-03-15	26.53	26.60	26.04	26.09	1246332
2013-03-18	25.89	26.31	25.72	26.19	834828
2013-03-19	26.27	26.48	25.57	25.78	1392360
2013-03-20	26.27	26.27	25.64	26.18	1680989
2013-03-21	25.85	25.99	25.61	25.70	1355445
2013-03-22	25.73	26.32	25.64	25.99	1173681
2013-03-25	26.15	26.17	25.86	26.07	943486
2013-03-26	26.10	26.29	26.00	26.27	1815885
2013-03-27	26.18	26.58	25.90	26.53	1128993
2013-03-28	26.51	26.65	26.17	26.61	779114
2013-04-01	26.78	27.39	26.36	26.49	680016
2013-04-02	26.51	27.58	26.49	27.36	1861290
2013-04-03	27.23	27.73	26.70	26.82	2201525
2013-04-04	26.73	27.08	26.70	26.91	1528457
2013-04-05	26.59	27.12	26.36	27.10	1325703
2013-04-08	27.07	27.18	26.68	27.01	1311184
2013-04-09	27.17	27.37	26.84	27.19	1612211
2013-04-10	27.41	27.89	27.40	27.89	2135845
2013-04-11	27.93	28.18	27.74	28.03	2011565
2013-04-12	27.96	27.96	27.35	27.45	1344983
2013-04-15	26.96	27.26	26.33	26.35	2143237
2013-04-16	26.68	26.75	26.21	26.23	1683398
2013-04-17	26.08	26.09	25.09	25.30	4342481
2013-04-18	25.52	25.53	25.08	25.26	2315671
2013-04-19	25.40	25.41	25.00	25.33	2039406
2013-04-22	25.43	25.81	25.39	25.73	2009343
2013-04-23	25.90	26.11	25.71	25.96	1069526
2013-04-24	26.06	26.09	25.44	25.74	889164
2013-04-25	25.92	26.29	25.65	26.18	1805700
2013-04-26	25.98	25.98	25.38	25.40	1677621
2013-04-29	25.38	25.49	25.16	25.28	1016174
2013-04-30	25.25	25.41	25.25	25.32	1683151
2013-05-01	25.28	25.36	25.20	25.24	912140
2013-05-02	25.16	25.60	24.97	25.12	1717214
2013-05-03	25.36	25.64	25.36	25.40	1157525
2013-05-06	25.41	25.60	25.24	25.37	736490
2013-05-07	25.41	25.91	25.41	25.81	1285013
2013-05-08	26.03	26.77	26.03	26.57	2655234
2013-05-09	26.72	26.80	26.37	26.51	1617706
2013-05-10	26.50	26.81	26.48	26.60	1253728
2013-05-13	26.59	26.66	26.41	26.50	1035260
2013-05-14	26.36	26.68	26.36	26.61	1261968
2013-05-15	26.52	26.96	26.41	26.83	1967163
2013-05-16	26.65	26.94	26.39	26.66	1834910
2013-05-17	26.71	26.94	26.52	26.89	1045476
2013-05-20	26.84	27.09	26.74	27.00	1536314
2013-05-21	26.92	26.96	26.21	26.24	1761211
2013-05-22	26.28	26.67	24.95	25.76	1425329
2013-05-23	25.40	26.31	25.35	26.30	1202172
2013-05-24	26.11	26.17	25.50	25.89	1098455
2013-05-28	26.01	26.03	25.49	25.75	1112757
2013-05-29	25.54	26.17	25.52	26.04	1092858
2013-05-30	26.08	26.20	25.89	25.99	1118149
2013-05-31	25.91	26.21	25.59	26.08	2966165
2013-06-03	26.12	26.12	25.62	25.99	1090616
2013-06-04	26.07	26.25	25.51	25.57	804195
2013-06-05	25.38	25.50	24.18	24.20	1638953
2013-06-06	24.12	24.19	23.77	24.13	2366136
2013-06-07	24.28	24.55	23.94	24.06	1969301
2013-06-10	24.12	24.21	23.65	23.67	2974447
2013-06-11	23.41	23.98	23.15	23.85	4581396
2013-06-12	23.94	23.99	23.01	23.30	2611369
2013-06-13	23.42	23.73	23.00	23.71	2841354
2013-06-14	23.70	23.87	23.63	23.68	2558224
2013-06-17	23.79	23.99	23.62	23.82	1416428
2013-06-18	23.59	24.08	23.59	23.71	878179
2013-06-19	23.72	23.98	23.40	23.47	1808860
2013-06-20	23.15	23.23	22.43	22.61	5139420
2013-06-21	22.71	22.85	22.28	22.49	2864068
2013-06-24	22.28	22.41	21.86	22.31	1623589
2013-06-25	22.60	22.74	22.30	22.65	1412563
2013-06-26	22.85	23.89	22.85	23.80	2058799
2013-06-27	24.02	24.74	23.94	24.21	1957973
2013-06-28	23.94	25.07	23.92	24.84	2544401
2013-07-01	24.89	25.08	24.44	24.68	1378493
2013-07-03	24.20	24.45	24.06	24.06	1265733
2013-07-05	24.47	24.56	24.03	24.48	1047549
2013-07-08	24.62	24.72	23.96	23.98	1364669
2013-07-09	24.82	25.56	24.62	25.53	2750420
2013-07-10	25.37	25.62	24.58	24.63	1643439
2013-07-11	25.23	25.48	24.91	25.38	1150386
2013-07-12	25.41	25.47	24.95	25.40	989689
2013-07-15	25.30	25.64	25.10	25.45	1019569
2013-07-16	25.43	25.51	24.82	25.14	1107285
2013-07-17	25.21	25.77	24.87	25.75	2016629
2013-07-18	25.71	25.90	25.71	25.80	1815966
2013-07-19	25.53	26.07	25.28	25.56	1327604
2013-07-22	25.53	25.74	25.48	25.66	1614488
2013-07-23	25.72	26.00	25.58	25.98	1028009
2013-07-24	25.71	26.24	25.71	26.10	1810482
2013-07-25	26.09	26.52	26.03	26.41	1416542
2013-07-26	26.22	26.39	26.10	26.34	830794
2013-07-29	26.31	26.41	26.18	26.27	1353928
2013-07-30	26.25	26.50	26.23	26.46	2035343
2013-07-31	26.28	27.36	26.07	27.10	3535206
2013-08-01	27.33	28.15	27.07	27.11	3109383
2013-08-02	27.00	27.86	26.83	27.83	1655748
2013-08-05	27.86	27.86	27.28	27.45	1399542
2013-08-06	27.34	27.77	27.14	27.62	1270415
2013-08-07	27.63	27.66	27.30	27.51	1009091
2013-08-08	27.40	28.04	27.40	27.99	1262823
2013-08-09	27.83	28.95	27.76	28.81	3184848
2013-08-12	28.80	28.95	28.60	28.71	2044753
2013-08-13	28.46	28.90	28.06	28.14	1837311
2013-08-14	28.08	28.33	27.82	27.85	1550272
2013-08-15	27.53	27.66	27.19	27.46	1085500
2013-08-16	27.46	27.68	27.31	27.49	991373
2013-08-19	27.41	27.77	26.97	26.99	1041554
2013-08-20	27.03	27.65	26.93	27.56	4022573
2013-08-21	27.51	27.60	26.63	26.85	1416471
2013-08-22	26.95	27.20	26.44	26.70	1817412
2013-08-23	26.73	26.89	26.43	26.86	2326897
2013-08-26	26.93	27.05	26.69	26.93	3671664
2013-08-27	26.67	26.67	25.63	25.79	1528591
2013-08-28	25.86	25.91	25.37	25.40	1260123
2013-08-29	25.42	25.97	25.31	25.75	2740656
2013-08-30	25.92	26.09	25.06	25.15	2506649
2013-09-03	25.57	25.70	25.14	25.41	1527887
2013-09-04	25.45	25.89	25.26	25.55	1125923
2013-09-05	25.57	25.96	25.48	25.72	1561836
2013-09-06	26.05	27.31	25.76	27.11	2433026
2013-09-09	27.22	27.69	27.16	27.54	2094626
2013-09-10	27.45	27.83	27.21	27.73	1518216
2013-09-11	27.73	28.10	27.49	27.78	1136289
2013-09-12	27.83	27.83	27.04	27.15	889252
2013-09-13	27.40	27.86	27.38	27.80	1281881
2013-09-16	28.44	28.45	28.08	28.17	1013219
2013-09-17	28.07	28.42	28.02	28.41	1469058
2013-09-18	28.23	29.51	28.12	29.16	2314053
2013-09-19	29.20	29.26	28.70	28.79	3426504
2013-09-20	28.77	30.31	28.64	28.67	3853155
2013-09-23	28.18	28.81	28.03	28.77	1434076
2013-09-24	28.78	28.79	28.20	28.27	1403020
2013-09-25	28.19	28.42	27.96	28.30	900873
2013-09-26	28.30	28.40	27.98	28.10	1297404
2013-09-27	27.99	28.16	27.84	27.98	732423
2013-09-30	27.79	28.21	27.79	27.95	1290130
2013-10-01	27.93	28.61	27.84	28.49	1213007
2013-10-02	28.20	28.59	28.08	28.55	1306402
2013-10-03	28.52	28.85	27.98	28.05	554058
2013-10-04	28.09	28.67	28.03	28.48	728053
2013-10-07	28.17	28.34	28.00	28.09	861772
2013-10-08	28.06	28.23	27.62	27.71	1024269
2013-10-09	27.78	27.81	27.36	27.39	1428737
2013-10-10	27.74	28.22	27.71	27.96	1531518
2013-10-11	27.96	29.75	27.96	29.70	3502236
2013-10-14	29.68	29.97	29.27	29.46	1779678
2013-10-15	29.40	29.59	28.81	29.10	1076283
2013-10-16	29.29	29.36	28.93	28.95	1141391
2013-10-17	29.04	29.54	28.88	29.50	863648
2013-10-18	29.49	30.23	29.48	30.17	2051863
2013-10-21	30.05	30.27	29.86	30.07	2777664
2013-10-22	30.10	30.87	30.07	30.53	1490740
2013-10-23	30.23	30.43	30.04	30.17	1296309
2013-10-24	30.15	30.52	29.97	30.49	1762226
2013-10-25	30.41	30.82	30.18	30.24	2120966
2013-10-28	30.27	30.33	29.64	30.27	1473434
2013-10-29	30.31	30.65	30.07	30.51	1511529
2013-10-30	30.57	30.74	30.45	30.63	2480958
2013-10-31	30.60	30.92	30.27	30.44	3273912
2013-11-01	30.39	30.62	30.38	30.53	895202
2013-11-04	30.55	31.02	30.54	30.68	1164391
2013-11-05	30.47	30.52	29.98	30.27	2836848
2013-11-06	30.49	30.56	29.75	29.82	1243767
2013-11-07	30.00	30.28	29.39	29.54	1147404
2013-11-08	29.50	29.50	28.54	28.79	2266403
2013-11-11	28.64	29.57	28.57	29.46	1685906
2013-11-12	29.33	29.71	28.91	29.30	1667312
2013-11-13	29.04	29.53	28.77	29.41	1545543
2013-11-14	29.41	29.71	29.13	29.60	1104729
2013-11-15	29.74	30.30	29.66	30.17	1579875
2013-11-18	30.38	30.39	29.75	29.86	798302
2013-11-19	30.01	30.01	29.12	29.48	1363686
2013-11-20	29.45	29.79	28.97	29.12	1847947
2013-11-21	29.11	29.58	29.07	29.51	1069839
2013-11-22	29.49	29.72	29.35	29.40	2043472
2013-11-25	29.52	29.64	29.22	29.52	1853360
2013-11-26	29.30	30.00	29.30	29.88	1612321
2013-11-27	29.74	30.23	29.74	30.19	1322977
2013-11-29	30.20	30.63	30.09	30.51	710515
2013-12-02	30.48	30.57	29.90	29.98	1623226
2013-12-03	29.93	30.01	29.09	29.39	912671
2013-12-04	29.23	29.41	28.90	29.02	1732906
2013-12-05	28.77	29.72	27.90	28.33	3066674
2013-12-06	28.64	29.04	28.50	28.56	1942384
2013-12-09	28.69	29.38	28.55	29.25	1915751
2013-12-10	29.25	29.91	29.20	29.77	1466246
2013-12-11	29.76	30.05	29.61	29.71	2398873
2013-12-12	29.58	29.74	29.04	29.47	1017413
2013-12-13	29.53	29.83	29.43	29.65	1173146
2013-12-16	29.66	29.88	29.07	29.10	1527549
2013-12-17	30.06	30.71	28.79	28.95	1312150
2013-12-18	29.05	29.51	28.42	29.23	2001467
2013-12-19	29.00	29.59	28.69	29.48	1756790
2013-12-20	29.49	29.97	29.44	29.49	2178514
2013-12-23	29.65	30.03	29.40	29.90	2958387
2013-12-24	29.78	30.19	29.72	30.02	854561
2013-12-26	29.92	30.55	29.83	29.90	2654362
2013-12-27	29.93	30.09	29.81	29.98	792201
2013-12-30	29.97	30.17	29.82	30.03	1000027
2013-12-31	30.08	30.36	29.98	30.26	775257
2014-01-02	29.90	30.09	29.58	29.75	924136
2014-01-03	29.95	30.09	29.74	29.89	1163539
2014-01-06	29.94	30.06	29.64	29.74	1319272
2014-01-07	29.71	30.39	29.70	30.37	1689986
2014-01-08	30.33	30.65	30.14	30.26	1976320
2014-01-09	30.49	30.49	29.99	30.44	1942914
2014-01-10	30.75	31.99	30.70	31.76	2653107
2014-01-13	31.70	31.92	31.38	31.41	2076733
2014-01-14	31.40	31.71	31.27	31.52	1589503
2014-01-15	31.48	31.69	31.43	31.48	2192380
2014-01-16	31.37	31.48	30.84	30.89	1238899
2014-01-17	30.79	30.90	30.04	30.29	3108012
2014-01-21	30.29	30.39	29.45	29.62	2661850
2014-01-22	29.60	29.84	29.34	29.51	1910174
2014-01-23	29.53	29.53	28.29	28.41	2441441
2014-01-24	28.13	29.00	27.56	28.69	3444466
2014-01-27	28.82	29.07	28.36	28.73	1890718
2014-01-28	28.74	29.23	28.34	28.55	1105530
2014-01-29	28.16	28.69	27.92	28.26	1636097
2014-01-30	28.52	28.76	28.15	28.69	1082695
2014-01-31	28.48	29.45	28.22	29.06	2374799
2014-02-03	29.06	29.39	27.54	27.86	1735371
2014-02-04	28.25	28.76	27.83	28.35	3244164
2014-02-05	28.21	29.06	27.72	28.35	3086208
2014-02-06	28.58	29.19	28.55	28.92	2878781
2014-02-07	29.09	29.56	29.08	29.50	5053181
2014-02-10	29.54	29.90	29.29	29.37	3721488
2014-02-11	29.43	30.24	29.19	29.38	4897529
2014-02-12	29.38	29.61	29.19	29.48	1395456
2014-02-13	29.26	29.37	28.73	28.85	2319215
2014-02-14	28.85	29.25	28.47	29.18	1464895
2014-02-18	29.23	29.72	28.57	28.66	1744470
2014-02-19	28.52	28.78	27.78	27.84	2268954
2014-02-20	27.75	28.41	27.42	28.15	4759448
2014-02-21	28.05	30.00	28.05	28.85	5775179
2014-02-24	29.29	29.73	29.20	29.31	2999294
2014-02-25	29.33	29.42	28.65	28.73	2392953
2014-02-26	28.65	29.59	28.35	28.45	3315519
2014-02-27	28.32	28.92	28.19	28.78	1709551
2014-02-28	29.42	29.99	28.79	29.41	2920011
2014-03-03	29.17	29.56	29.13	29.54	2389707
2014-03-04	29.75	31.37	29.75	31.36	5836233
2014-03-05	31.56	31.59	31.15	31.44	2577999
2014-03-06	31.64	32.29	31.62	31.85	2315955
2014-03-07	32.00	32.00	30.45	31.12	7313307
2014-03-10	31.30	31.76	30.93	31.47	2500365
2014-03-11	31.46	31.91	30.97	31.16	2095666
2014-03-12	31.07	31.39	30.70	31.26	2104142
2014-03-13	31.27	31.54	30.86	31.03	1963289
2014-03-14	31.12	31.27	30.61	30.92	1606881
2014-03-17	30.78	31.01	30.51	30.63	1364869
2014-03-18	30.78	31.81	30.48	31.63	2661479
2014-03-19	31.69	32.11	31.41	31.46	2210961
2014-03-20	31.22	32.06	31.21	31.81	2156179
2014-03-21	31.77	33.00	31.42	31.67	2650428
2014-03-24	31.88	31.94	31.08	31.15	1776527
2014-03-25	31.24	31.91	31.06	31.62	2000609
2014-03-26	31.79	32.84	31.38	32.54	3358759
2014-03-27	32.48	32.78	32.29	32.61	2716336
2014-03-28	32.63	33.15	32.48	32.83	2184908
2014-03-31	32.99	33.54	32.99	33.29	1941780
2014-04-01	33.81	33.94	33.30	33.67	3072066
2014-04-02	33.71	34.47	33.67	34.42	3068125
2014-04-03	34.40	34.61	33.66	34.07	2020223
2014-04-04	34.35	34.59	33.72	33.87	1931173
2014-04-07	33.84	34.18	33.04	33.05	2875214
2014-04-08	33.14	33.26	32.36	33.20	4961809
2014-04-09	33.15	33.70	33.04	33.67	2340139
2014-04-10	33.68	33.92	32.50	32.71	1605933
2014-04-11	32.56	32.77	32.19	32.52	2675219
2014-04-14	32.79	32.88	32.36	32.48	1838291
2014-04-15	32.59	32.68	31.91	32.57	2871526
2014-04-16	32.79	33.40	32.71	33.03	1436014
2014-04-17	33.00	33.22	32.71	33.06	1091841
2014-04-21	33.08	33.31	32.67	33.07	656906
2014-04-22	33.11	33.22	32.50	32.59	1327515
2014-04-23	32.26	32.64	32.12	32.55	1563648
2014-04-24	32.79	32.82	32.26	32.63	951395
2014-04-25	32.59	32.59	31.98	32.11	1469453
2014-04-28	32.18	32.21	31.80	32.15	1804195
2014-04-29	31.69	32.91	31.68	32.62	4330592
2014-04-30	32.60	33.00	32.40	32.81	2255630
2014-05-01	32.96	33.27	32.64	32.98	912589
2014-05-02	32.78	33.13	32.67	32.92	1620301
2014-05-05	32.85	32.94	32.55	32.90	761317
2014-05-06	32.79	33.46	32.73	33.42	2334471
2014-05-07	33.45	33.70	33.13	33.17	1808738
2014-05-08	33.29	33.80	32.97	33.01	1742009
2014-05-09	32.84	33.16	32.63	33.10	1136207
2014-05-12	33.13	33.65	33.13	33.61	1257588
2014-05-13	33.71	34.00	33.58	33.87	1511005
2014-05-14	33.71	33.90	33.27	33.39	843993
2014-05-15	33.26	33.37	32.73	32.91	1108027
2014-05-16	32.89	33.60	32.72	33.60	749469
2014-05-19	33.64	33.86	33.51	33.75	1233242
2014-05-20	33.75	33.90	33.22	33.30	1622286
2014-05-21	33.47	33.47	32.75	33.05	1672588
2014-05-22	33.12	33.76	32.99	33.49	1389069
2014-05-23	33.41	33.72	33.12	33.28	2232057
2014-05-27	33.30	33.54	33.07	33.22	1631653
2014-05-28	33.06	33.95	32.98	33.82	1189132
2014-05-29	33.87	34.37	33.75	34.34	2625938
2014-05-30	34.27	35.03	33.72	33.80	1821670
2014-06-02	33.91	34.22	33.73	34.08	766077
2014-06-03	33.98	34.16	33.70	33.78	1025350
2014-06-04	33.69	33.92	33.32	33.90	1531192
2014-06-05	34.00	34.30	33.59	33.78	834987
2014-06-06	33.89	34.85	33.85	34.42	1925221
2014-06-09	34.42	35.16	34.39	34.95	1686078
2014-06-10	34.71	35.05	33.92	34.09	2864243
2014-06-11	34.11	34.14	33.68	34.08	1574240
2014-06-12	33.96	34.40	33.77	33.80	1072455
2014-06-13	34.12	35.27	34.12	34.33	2725366
2014-06-16	34.41	34.75	33.94	34.57	1455698
2014-06-17	34.35	34.39	33.84	34.04	1177978
2014-06-18	34.00	34.29	33.93	34.18	2053393
2014-06-19	34.25	34.50	34.01	34.46	664087
2014-06-20	34.25	34.47	34.00	34.15	899485
2014-06-23	34.05	34.59	33.95	34.51	923099
2014-06-24	34.41	35.04	34.21	34.70	1224969
2014-06-25	34.77	34.99	34.49	34.88	1377523
2014-06-26	34.76	35.13	34.59	34.94	849089
2014-06-27	34.74	35.00	34.40	34.58	2326882
2014-06-30	34.39	34.50	33.96	34.31	1710957
2014-07-01	34.43	35.01	34.43	34.95	1370236
2014-07-02	34.87	35.21	34.72	35.21	1208223
2014-07-03	35.19	35.85	35.13	35.70	959509
2014-07-07	35.46	35.75	35.31	35.51	2364228
2014-07-08	35.37	35.65	34.29	34.45	2201214
2014-07-09	34.48	34.50	33.79	34.36	2768298
2014-07-10	33.94	34.52	33.83	34.26	1575660
2014-07-11	34.15	34.79	34.07	34.72	1959163
2014-07-14	34.74	35.01	34.74	34.98	1209514
2014-07-15	34.97	35.03	34.66	34.92	1616644
2014-07-16	34.97	35.27	34.80	35.03	1584827
2014-07-17	35.02	35.31	34.90	34.98	1471372
2014-07-18	35.18	35.86	35.00	35.76	1312146
2014-07-21	35.61	35.74	34.99	35.23	1831131
2014-07-22	35.36	35.51	34.84	34.88	1065102
2014-07-23	35.08	35.09	34.15	34.27	1657969
2014-07-24	34.16	34.56	34.06	34.20	1477651
2014-07-25	34.21	34.97	33.99	34.91	1208666
2014-07-28	34.90	35.39	34.81	35.22	1583878
2014-07-29	35.24	35.40	34.95	35.15	1219803
2014-07-30	35.24	36.18	35.24	35.65	2322336
2014-07-31	35.57	35.88	35.30	35.59	2211022
2014-08-01	35.69	35.69	35.40	35.61	2400044
2014-08-04	35.65	36.29	35.44	36.18	985473
2014-08-05	35.95	36.25	35.45	35.60	1503341
2014-08-06	35.52	35.74	35.31	35.39	873197
2014-08-07	35.52	35.81	34.52	34.61	1345065
2014-08-08	34.62	34.62	33.24	34.54	2563951
2014-08-11	34.56	35.78	34.56	35.71	1569577
2014-08-12	35.69	36.31	35.65	36.05	1243655
2014-08-13	36.18	36.78	36.08	36.48	1790540
2014-08-14	36.62	36.80	36.47	36.58	1533650
2014-08-15	36.74	36.82	36.37	36.77	724649
2014-08-18	37.03	37.51	36.92	37.32	1860131
2014-08-19	37.50	37.50	37.24	37.29	2267424
2014-08-20	36.57	37.43	36.57	37.18	1217353
2014-08-21	37.17	37.33	37.03	37.08	965228
2014-08-22	37.19	37.22	36.71	36.84	781941
2014-08-25	36.96	37.21	36.96	37.13	574047
2014-08-26	37.26	37.83	37.19	37.21	1212332
2014-08-27	37.45	37.51	36.56	37.03	1613809
2014-08-28	36.79	36.79	36.29	36.45	978720
2014-08-29	36.55	37.16	36.41	37.07	1347521
2014-09-02	37.15	37.71	36.54	37.21	1288445
2014-09-03	37.42	37.49	36.97	37.17	1121385
2014-09-04	37.15	37.32	36.88	36.98	637702
2014-09-05	37.04	37.40	36.88	37.16	657755
2014-09-08	37.12	37.27	36.61	36.67	754703
2014-09-09	36.47	36.59	35.72	35.92	1327188
2014-09-10	35.97	36.27	35.67	36.14	768186
2014-09-11	35.70	35.89	35.42	35.70	2707912
2014-09-12	35.70	35.89	35.23	35.29	2151216
2014-09-15	35.40	35.44	34.86	34.90	1569389
2014-09-16	34.93	35.76	34.90	35.35	3076094
2014-09-17	35.51	35.69	35.06	35.19	3460157
2014-09-18	35.37	35.60	35.06	35.42	3914199
2014-09-19	35.56	35.64	35.06	35.31	2092004
2014-09-22	35.14	35.25	34.07	34.29	1537038
2014-09-23	34.17	35.13	34.15	34.58	2396366
2014-09-24	34.77	34.77	34.50	34.53	1810821
2014-09-25	34.36	34.62	33.93	33.93	1005016
2014-09-26	33.89	34.09	33.80	33.90	1198277
2014-09-29	33.57	33.82	33.27	33.64	1749264
2014-09-30	33.60	34.16	33.60	33.88	1823349
2014-10-01	33.87	33.93	33.20	33.32	1360661
2014-10-02	33.34	34.10	33.09	34.02	1550434
2014-10-03	34.08	34.55	33.90	34.24	939188
2014-10-06	34.65	35.07	34.41	34.42	1388254
2014-10-07	34.40	34.53	34.08	34.12	941797
2014-10-08	34.00	35.04	33.97	35.00	1472231
2014-10-09	35.01	35.16	34.58	34.82	1418422
2014-10-10	34.70	35.05	33.56	34.04	2037757
2014-10-13	34.31	34.32	32.98	33.10	3566088
2014-10-14	33.29	33.86	33.20	33.25	1857921
2014-10-15	32.97	33.60	32.87	33.55	1923525
2014-10-16	33.07	33.52	32.90	33.03	1939600
2014-10-17	33.25	33.46	32.93	33.02	1539378
2014-10-20	33.05	33.57	32.92	33.35	1424158
2014-10-21	33.59	34.41	33.53	34.20	1274916
2014-10-22	34.40	34.40	33.85	33.85	815913
2014-10-23	33.94	34.39	33.91	34.31	757787
2014-10-24	34.55	34.73	32.79	32.84	1822835
2014-10-27	32.86	33.84	32.22	33.80	1515477
2014-10-28	33.85	34.88	33.83	34.73	1515038
2014-10-29	34.73	34.96	34.34	34.87	1350458
2014-10-30	34.67	35.60	34.67	35.52	1141158
2014-10-31	35.57	36.17	35.57	36.14	1986302
2014-11-03	36.14	36.23	35.81	35.98	1366097
2014-11-04	35.79	35.79	34.99	35.02	1120318
2014-11-05	35.17	35.35	34.47	35.29	1124231
2014-11-06	35.37	35.76	34.92	34.99	1053160
2014-11-07	34.86	35.25	34.82	35.17	1199995
2014-11-10	35.06	35.37	35.01	35.37	1035522
2014-11-11	35.40	35.64	35.18	35.35	447591
2014-11-12	35.04	35.44	35.02	35.24	916371
2014-11-13	35.07	35.37	35.07	35.24	96941
2014-11-14	35.42	35.91	35.19	35.75	538199
2014-11-17	35.67	36.11	35.65	35.90	607300
2014-11-18	35.90	36.40	35.90	36.11	1993553
2014-11-19	35.96	36.84	35.96	36.80	1087392
2014-11-20	36.55	36.84	36.53	36.67	704956
2014-11-21	37.11	37.55	36.97	37.11	1277546
2014-11-24	37.32	37.39	36.86	36.99	692537
2014-11-25	37.04	37.32	36.65	36.69	994431
2014-11-26	36.73	37.16	36.65	37.08	738712
2014-11-28	37.00	37.47	36.76	37.35	650483
2014-12-01	37.11	37.27	36.49	36.61	1730476
2014-12-02	36.55	36.70	35.88	36.12	1234114
2014-12-03	36.63	36.63	36.00	36.32	730000
2014-12-04	36.16	36.24	36.03	36.13	4196904
2014-12-05	36.07	36.69	35.87	36.42	1077427
2014-12-08	36.55	36.65	36.17	36.36	1040827
2014-12-09	36.10	36.12	35.69	36.00	1350107
2014-12-10	35.70	35.93	33.90	33.95	2108752
2014-12-11	33.99	34.03	33.22	33.55	2264300
2014-12-12	33.17	33.38	32.64	32.67	2001258
2014-12-15	33.12	33.22	31.68	32.00	2094488
2014-12-16	31.82	32.55	31.13	31.88	2141092
2014-12-17	31.96	32.77	31.87	32.49	1953377
2014-12-18	32.98	33.83	32.74	33.57	1898973
2014-12-19	33.67	34.06	33.37	33.50	2508270
2014-12-22	33.42	33.89	33.35	33.79	1231815
2014-12-23	33.97	34.21	33.87	34.00	507711
2014-12-24	33.92	34.30	33.83	34.21	246190
2014-12-26	34.31	34.31	33.99	34.04	261469
2014-12-29	34.05	34.11	33.46	33.71	947640
2014-12-30	33.64	34.19	33.47	33.66	1482970
2014-12-31	33.58	34.21	33.58	34.06	620774
2015-01-02	33.80	34.17	33.27	33.71	1319036
2015-01-05	33.55	33.55	32.75	32.85	1643861
2015-01-06	32.95	33.40	32.35	32.74	1682573
2015-01-07	33.09	33.29	32.91	33.13	1235131
2015-01-08	33.26	34.02	33.22	33.46	870607
2015-01-09	33.61	33.79	33.33	33.58	900596
2015-01-12	33.65	33.67	32.36	32.49	1167904
2015-01-13	32.64	33.61	32.60	32.84	2098599
2015-01-14	32.67	32.71	32.22	32.36	1555544
2015-01-15	32.54	32.68	31.97	32.00	2146031
2015-01-16	31.94	32.29	31.77	32.26	2907347
2015-01-20	32.11	32.50	31.60	32.25	3311096
2015-01-21	32.34	32.99	32.24	32.89	945195
2015-01-22	33.14	34.16	32.88	34.14	3523912
2015-01-23	34.03	34.14	33.59	33.69	820134
2015-01-26	33.80	34.62	33.75	34.17	1042682
2015-01-27	33.85	34.13	33.61	33.92	541451
2015-01-28	33.94	34.05	33.21	33.28	749568
2015-01-29	33.30	33.43	32.72	33.36	670260
2015-01-30	32.77	33.07	32.56	32.61	991412
2015-02-02	32.87	33.35	32.60	33.28	805009
2015-02-03	33.46	34.06	33.27	33.61	1071987
2015-02-04	33.53	34.12	33.42	33.72	1181686
2015-02-05	33.62	33.94	33.42	33.68	1073846
2015-02-06	33.51	33.63	32.80	32.93	1194694
2015-02-09	32.79	33.30	32.62	33.23	548404
2015-02-10	33.26	33.92	33.17	33.67	991538
2015-02-11	33.65	33.67	32.93	33.00	1070921
2015-02-12	33.12	35.14	33.10	35.03	1607920
2015-02-13	34.84	35.22	34.61	34.83	942933
2015-02-17	34.94	35.09	34.33	35.06	753144
2015-02-18	34.97	35.11	33.41	33.44	1614943
2015-02-19	33.31	33.46	32.62	32.94	2615373
2015-02-20	32.79	33.13	32.48	33.08	1330621
2015-02-23	33.08	33.89	33.03	33.83	1134068
2015-02-24	33.79	34.22	33.58	33.82	1130269
2015-02-25	33.82	34.25	33.39	33.60	750487
2015-02-26	33.71	34.24	33.49	33.90	1288581
2015-02-27	33.78	34.38	33.74	34.12	1937189
2015-03-02	34.07	34.42	33.76	34.08	1356817
2015-03-03	34.04	34.74	33.80	34.72	1429871
2015-03-04	34.22	34.47	33.83	34.46	1159158
2015-03-05	34.38	35.37	34.33	34.74	1898467
2015-03-06	34.50	34.76	34.10	34.56	2178988
2015-03-09	34.48	34.63	33.99	34.15	820162
2015-03-10	33.82	34.02	33.54	33.91	1283767
2015-03-11	34.30	35.17	34.30	34.42	2340980
2015-03-12	34.53	34.83	34.08	34.48	1798356
2015-03-13	34.41	34.67	34.05	34.29	1379780
2015-03-16	34.48	34.71	34.34	34.36	683745
2015-03-17	34.15	34.42	34.08	34.23	861533
2015-03-18	33.85	34.12	32.84	33.84	2959928
2015-03-19	33.74	33.99	33.42	33.94	1789446
2015-03-20	33.97	34.68	33.95	34.34	1156767
2015-03-23	34.45	34.82	34.18	34.66	891448
2015-03-24	34.78	34.83	34.48	34.48	746679
2015-03-25	34.47	34.69	33.39	33.46	1192203
2015-03-26	33.25	33.34	32.90	33.01	1147564
2015-03-27	32.88	33.21	32.73	33.10	895138
2015-03-30	33.22	33.56	33.05	33.46	758201
2015-03-31	33.33	33.33	32.85	33.01	1085481
2015-04-01	33.30	34.39	32.95	34.19	1776069
2015-04-02	34.31	34.67	34.11	34.54	748621
2015-04-06	34.58	35.17	34.40	35.10	1221793
2015-04-07	35.19	35.28	34.97	35.01	1352094
2015-04-08	35.21	35.37	35.13	35.35	1197456
2015-04-09	35.36	35.58	35.16	35.42	1454440
2015-04-10	35.31	35.55	35.21	35.37	768166
2015-04-13	35.25	35.39	35.03	35.08	1095795
2015-04-14	35.15	35.37	35.03	35.10	413235
2015-04-15	35.21	35.55	35.07	35.48	807279
2015-04-16	35.47	35.64	35.29	35.47	862967
2015-04-17	35.12	35.16	34.26	34.40	866297
2015-04-20	34.58	34.67	34.24	34.42	793730
2015-04-21	34.49	35.08	34.31	34.95	1241729
2015-04-22	35.13	35.31	34.72	35.24	996325
2015-04-23	35.11	35.82	35.05	35.60	1630533
2015-04-24	35.79	36.75	35.68	36.70	2204401
2015-04-27	36.85	37.36	36.42	36.50	1028169
2015-04-28	36.40	37.01	36.37	36.80	571530
2015-04-29	36.66	37.06	36.46	36.67	1218059
2015-04-30	36.49	36.63	36.03	36.41	1760998
2015-05-01	36.67	37.12	36.36	36.87	666469
2015-05-04	36.79	37.05	36.47	36.60	2104260
2015-05-05	36.57	36.72	35.40	35.74	1704117
2015-05-06	35.78	35.95	35.42	35.50	1261134
2015-05-07	35.55	35.92	35.49	35.59	1472644
2015-05-08	36.10	36.63	36.00	36.52	1958917
2015-05-11	36.54	36.64	36.05	36.31	1486086
2015-05-12	36.07	36.29	35.96	36.18	1080148
2015-05-13	36.45	36.51	36.08	36.18	1118965
2015-05-14	36.38	36.79	36.27	36.50	978166
2015-05-15	36.50	36.83	36.32	36.83	1306155
2015-05-18	36.65	36.87	36.28	36.73	1195233
2015-05-19	36.72	36.87	36.60	36.70	826383
2015-05-20	36.70	36.91	36.44	36.46	722081
2015-05-21	36.40	36.77	36.18	36.20	1619933
2015-05-22	36.22	37.48	36.15	37.33	1944255
2015-05-26	37.17	37.33	36.80	37.21	2158610
2015-05-27	37.04	37.70	37.03	37.65	2397771
2015-05-28	37.46	38.15	37.35	38.14	2249096
2015-05-29	37.95	38.06	37.72	37.85	3950226
2015-06-01	37.91	38.28	37.83	38.13	2311736
2015-06-02	38.14	38.98	38.03	38.73	1953645
2015-06-03	38.83	38.97	38.05	38.11	3828839
2015-06-04	37.93	38.09	37.10	37.29	1708424
2015-06-05	37.28	37.39	36.89	37.06	1623819
2015-06-08	36.85	37.09	36.79	36.96	1231763
2015-06-09	37.09	37.11	36.49	37.11	1530388
2015-06-10	37.29	37.57	37.29	37.44	2235898
2015-06-11	37.43	38.86	37.43	38.55	2299224
2015-06-12	38.45	38.73	38.15	38.65	1355308
2015-06-15	38.55	38.74	37.97	38.67	1345729
2015-06-16	38.55	38.95	38.48	38.86	976221
2015-06-17	38.83	38.97	38.56	38.81	1658106
2015-06-18	38.97	38.98	38.38	38.54	1134163
2015-06-19	38.57	39.58	38.43	39.16	1585964
2015-06-22	39.48	39.56	39.20	39.25	1353604
2015-06-23	39.17	39.49	38.97	39.29	1126696
2015-06-24	39.30	39.51	39.14	39.47	2003082
2015-06-25	39.61	40.05	39.45	39.71	1555192
2015-06-26	39.62	39.97	39.43	39.51	968980
2015-06-29	39.08	39.34	38.28	38.36	958564
2015-06-30	38.64	38.91	38.26	38.82	1256269
2015-07-01	38.91	38.96	38.35	38.45	1512134
2015-07-02	38.70	39.30	38.48	39.09	1516016
2015-07-06	38.74	38.96	37.98	38.32	2236810
2015-07-07	36.22	36.70	35.58	36.54	8724931
2015-07-08	36.06	36.14	35.29	35.66	3641821
2015-07-09	35.92	36.17	35.26	35.36	2676547
2015-07-10	35.16	35.77	35.12	35.55	1799738
2015-07-13	35.81	36.33	35.54	36.25	1870374
2015-07-14	36.31	36.39	35.99	36.08	2023589
2015-07-15	36.00	36.33	35.90	36.24	1327755
2015-07-16	36.30	36.43	36.04	36.16	2237136
2015-07-17	36.10	36.31	35.75	35.81	1277686
2015-07-20	35.62	35.63	35.39	35.49	1691794
2015-07-21	35.57	35.61	35.39	35.47	911694
2015-07-22	35.24	35.39	35.02	35.16	2691178
2015-07-23	35.18	35.39	35.09	35.18	1630211
2015-07-24	34.97	35.33	34.95	35.14	1505399
2015-07-27	35.08	35.11	34.08	34.21	2469885
2015-07-28	34.37	34.57	34.10	34.32	1708306
2015-07-29	34.34	34.82	34.27	34.43	933045
2015-07-30	34.20	34.31	33.71	34.25	1944059
2015-07-31	34.66	34.94	34.27	34.86	1476662
2015-08-03	34.73	35.01	34.68	35.00	811895
2015-08-04	34.99	35.26	34.84	35.01	1012248
2015-08-05	34.93	35.13	33.02	33.17	3063891
2015-08-06	33.15	33.23	32.18	32.81	2944989
2015-08-07	32.63	33.22	32.63	33.15	1517367
2015-08-10	33.27	33.61	33.17	33.50	573084
2015-08-11	33.11	33.12	32.29	32.60	2504894
2015-08-12	32.44	32.59	32.08	32.52	1164851
2015-08-13	32.43	32.70	32.16	32.39	1163633
2015-08-14	32.39	32.57	32.13	32.21	1411312
2015-08-17	32.07	32.67	32.01	32.65	1185876
2015-08-18	32.56	32.74	32.44	32.68	1598422
2015-08-19	32.59	32.67	31.77	32.03	1294239
2015-08-20	31.69	31.73	30.70	30.88	3911397
2015-08-21	30.59	30.85	29.94	30.12	3514404
2015-08-24	28.98	29.39	26.59	28.80	2836540
2015-08-25	29.72	29.90	28.84	28.90	2823482
2015-08-26	29.36	29.66	28.86	29.63	1394893
2015-08-27	30.01	30.30	29.45	30.16	1542328
2015-08-28	29.93	30.54	29.89	30.26	1281070
2015-08-31	30.02	30.73	29.97	30.56	4511180
2015-09-01	29.95	30.25	29.39	29.55	5181659
2015-09-02	29.92	29.95	29.33	29.59	1870962
2015-09-03	29.67	30.11	29.54	29.64	1177216
2015-09-04	29.34	29.45	28.70	28.80	2297040
2015-09-08	29.20	29.30	28.76	29.22	942577
2015-09-09	29.53	29.63	28.87	28.96	1310940
2015-09-10	29.01	29.19	28.62	29.01	1457326
2015-09-11	28.94	29.04	28.57	28.78	988629
2015-09-14	28.73	28.85	28.34	28.52	1539468
2015-09-15	28.53	28.94	28.48	28.87	1771147
2015-09-16	28.93	29.60	28.93	29.33	1150221
2015-09-17	29.31	29.46	28.68	29.13	3274028
2015-09-18	28.94	29.29	28.77	28.98	2200050
2015-09-21	29.11	29.23	28.89	28.99	1042750
2015-09-22	28.52	28.56	28.10	28.41	2683979
2015-09-23	28.38	28.54	27.60	27.68	2326886
2015-09-24	27.40	27.51	26.85	27.19	2240731
2015-09-25	27.27	27.53	26.92	27.01	2129256
2015-09-28	26.91	26.92	25.95	26.00	1814833
2015-09-29	26.04	26.29	25.57	25.71	4290059
2015-09-30	25.85	26.11	25.77	26.02	4132221
2015-10-01	26.15	26.23	25.64	25.82	3107115
2015-10-02	25.52	26.07	25.44	26.05	3054242
2015-10-05	26.48	26.63	26.25	26.31	3709502
2015-10-06	26.33	26.58	26.20	26.51	1651406
2015-10-07	26.68	27.40	26.68	26.94	3637793
2015-10-08	26.99	27.15	26.76	27.11	2699582
2015-10-09	27.14	27.29	27.00	27.16	1896167
2015-10-12	27.10	27.23	26.72	26.79	1836993
2015-10-13	26.50	26.68	26.39	26.56	3052969
2015-10-14	26.58	26.76	26.44	26.49	2457868
2015-10-15	26.70	26.99	26.47	26.92	1538898
2015-10-16	26.97	27.05	26.74	26.93	1680910
2015-10-19	26.80	26.83	26.45	26.79	1317760
2015-10-20	26.75	26.96	26.48	26.94	2286339
2015-10-21	26.82	27.02	26.20	26.35	3616922
2015-10-22	26.56	27.08	26.46	26.82	1575436
2015-10-23	27.54	28.52	26.96	28.37	4199318
2015-10-26	28.50	28.50	27.84	27.98	4452043
2015-10-27	27.94	28.26	27.87	28.16	2902968
2015-10-28	28.20	29.33	28.03	29.09	5139138
2015-10-29	28.93	29.38	28.93	29.27	2264710
2015-10-30	29.30	29.42	28.91	29.14	2709653
2015-11-02	29.17	29.73	29.14	29.68	1939294
2015-11-03	29.55	30.36	29.55	30.07	2894276
2015-11-04	30.05	30.20	29.41	29.69	2322899
2015-11-05	29.67	29.89	29.28	29.29	2156017
2015-11-06	29.11	29.18	28.76	29.07	1957934
2015-11-09	28.99	29.07	28.40	28.70	1535135
2015-11-10	28.54	28.99	28.46	28.74	1755948
2015-11-11	28.86	29.10	28.60	28.91	1875892
2015-11-12	28.73	28.79	28.33	28.36	1503297
2015-11-13	28.25	28.38	27.81	27.88	1135794
2015-11-16	27.85	28.40	27.71	28.35	1381445
2015-11-17	28.38	28.49	28.06	28.28	1390818
2015-11-18	28.30	29.01	28.17	28.94	2802514
2015-11-19	29.01	29.32	28.87	28.97	2497051
2015-11-20	29.11	29.39	28.99	29.06	2215930
2015-11-23	29.02	29.38	29.02	29.30	2614643
2015-11-24	29.14	29.30	29.01	29.18	2272018
2015-11-25	29.16	29.21	28.82	28.96	1277593
2015-11-27	28.97	29.07	28.70	28.94	2431163
2015-11-30	28.96	28.96	28.09	28.20	3998576
2015-12-01	28.29	29.12	28.20	29.12	3028357
2015-12-02	29.12	29.57	29.00	29.10	3844690
2015-12-03	29.09	29.16	28.22	28.53	2969691
2015-12-04	28.57	29.00	28.47	28.86	3795398
2015-12-07	28.67	28.79	28.40	28.70	2492937
2015-12-08	28.20	28.36	27.82	27.99	3139190
2015-12-09	28.05	28.43	27.93	28.11	2265808
2015-12-10	28.11	28.30	27.82	28.00	2294670
2015-12-11	27.68	27.80	26.97	27.11	3843279
2015-12-14	27.09	27.09	26.41	26.69	2569537
2015-12-15	27.09	27.72	27.01	27.57	2441119
2015-12-16	27.84	28.26	27.51	28.20	2003017
2015-12-17	28.11	28.29	27.58	27.97	2405524
2015-12-18	27.72	28.16	27.67	27.78	3963256
2015-12-21	27.79	27.95	27.53	27.67	2398047
2015-12-22	27.88	28.26	27.77	28.02	2396625
2015-12-23	28.15	28.24	27.86	28.00	895708
2015-12-24	28.00	28.13	27.88	27.99	910138
2015-12-28	27.94	28.05	27.56	27.92	2270804
2015-12-29	28.14	28.22	27.97	28.07	1220062
2015-12-30	28.00	28.04	27.54	27.59	1094214
2015-12-31	27.47	27.65	27.13	27.21	1309556
2016-01-04	26.32	26.82	26.32	26.77	2192126
2016-01-05	26.78	26.87	26.24	26.56	1394732
2016-01-06	26.11	26.24	25.56	25.86	3212108
2016-01-07	25.38	25.91	25.24	25.40	2732811
2016-01-08	25.64	25.92	25.30	25.62	2253731
2016-01-11	25.74	26.01	25.46	25.96	1459917
2016-01-12	26.26	27.12	26.16	27.05	2561894
2016-01-13	27.18	27.33	26.66	26.92	2032234
2016-01-14	26.99	27.38	26.66	27.28	1387112
2016-01-15	26.52	26.68	25.89	26.03	1343931
2016-01-19	26.26	26.58	25.57	25.88	1613962
2016-01-20	25.13	25.50	24.67	25.23	2807555
2016-01-21	25.19	25.93	24.90	25.56	1190781
2016-01-22	25.96	26.54	25.94	26.50	1062212
2016-01-25	26.35	26.49	25.88	25.90	579406
2016-01-26	26.07	26.48	25.93	26.48	762356
2016-01-27	26.26	26.73	25.81	26.00	1753867
2016-01-28	26.38	26.38	25.44	25.69	1418727
2016-01-29	26.02	26.51	25.68	26.48	2144034
2016-02-01	26.34	27.21	26.01	27.19	1327221
2016-02-02	26.81	26.81	26.07	26.26	3021724
2016-02-03	26.43	26.51	25.55	26.31	1948376
2016-02-04	26.53	26.75	26.00	26.09	1763440
2016-02-05	25.97	26.04	24.59	24.68	2928007
2016-02-08	24.21	24.32	23.85	24.10	2330079
2016-02-09	23.82	23.92	23.29	23.51	2364913
2016-02-10	23.54	24.09	23.38	23.68	1963367
2016-02-11	23.33	23.68	23.25	23.60	2222100
2016-02-12	23.69	23.86	23.32	23.59	1749553
2016-02-16	24.14	24.36	23.69	24.16	1489353
2016-02-17	24.48	25.55	24.38	25.15	1746994
2016-02-18	25.33	25.33	24.71	24.84	1152994
2016-02-19	24.85	24.85	24.35	24.70	1020134
2016-02-22	24.89	25.39	24.89	25.27	544010
2016-02-23	25.15	25.18	24.55	24.76	679475
2016-02-24	24.45	25.32	24.11	25.27	1016528
2016-02-25	25.29	25.53	24.96	25.53	1456512
2016-02-26	25.56	25.60	24.95	25.51	1760257
2016-02-29	25.59	25.98	25.22	25.70	1594001
2016-03-01	25.97	26.63	25.77	26.56	2435946
2016-03-02	26.57	26.99	26.33	26.84	1841477
2016-03-03	26.84	27.07	26.47	26.58	1198943
2016-03-04	26.62	27.95	26.61	27.83	3133124
2016-03-07	27.68	28.45	27.56	28.27	1634391
2016-03-08	28.02	28.05	27.18	27.25	1054379
2016-03-09	27.52	27.55	26.79	26.92	1626142
2016-03-10	27.05	27.07	26.41	26.80	1466646
2016-03-11	27.14	27.35	26.84	27.10	1270442
2016-03-14	27.02	27.27	26.80	27.04	850720
2016-03-15	26.69	26.86	26.38	26.46	1642938
2016-03-16	26.37	26.80	26.37	26.75	1572503
2016-03-17	26.74	28.49	26.73	28.28	2390920
2016-03-18	28.41	28.65	28.08	28.23	1947986
2016-03-21	28.08	28.30	27.83	27.89	498819
2016-03-22	27.82	27.99	27.52	27.62	1426082
2016-03-23	27.57	27.93	27.34	27.86	2191047
2016-03-24	27.60	27.73	27.41	27.68	914120
2016-03-28	27.74	27.84	27.50	27.58	693247
2016-03-29	27.50	28.21	27.38	28.15	1458835
2016-03-30	28.12	28.69	27.94	28.09	1879115
2016-03-31	27.83	27.88	27.29	27.46	1895452
2016-04-01	27.20	27.57	27.13	27.48	1516157
2016-04-04	27.49	27.64	27.27	27.47	1421276
2016-04-05	27.26	27.31	26.33	26.61	1344503
2016-04-06	26.58	26.76	26.27	26.55	1893236
2016-04-07	26.30	26.47	25.88	25.99	2457045
2016-04-08	26.17	26.31	25.50	25.61	1529445
2016-04-11	25.84	26.28	25.54	25.96	2440858
2016-04-12	26.17	26.24	25.94	26.22	1139633
2016-04-13	26.31	26.63	26.23	26.39	1082638
2016-04-14	26.59	26.59	26.30	26.38	945607
2016-04-15	26.26	26.50	26.13	26.20	873929
2016-04-18	26.15	26.23	25.87	25.94	732280
2016-04-19	26.14	26.43	26.03	26.30	1378368
2016-04-20	26.18	26.50	25.97	26.42	1587676
2016-04-21	26.51	26.59	26.30	26.46	1204071
2016-04-22	26.39	27.19	26.36	27.08	1596630
2016-04-25	27.04	27.07	26.56	26.63	1670174
2016-04-26	26.78	26.89	26.47	26.83	1393326
2016-04-27	26.85	27.06	26.71	27.03	1083773
2016-04-28	26.88	27.16	26.77	26.82	1335564
2016-04-29	27.59	29.34	27.54	29.23	4142306
2016-05-02	29.10	29.17	28.39	28.58	2524718
2016-05-03	28.29	28.62	28.18	28.28	1743073
2016-05-04	28.04	28.09	27.23	27.52	1476456
2016-05-05	27.57	27.90	27.47	27.80	2095650
2016-05-06	27.00	27.71	26.99	27.60	2451710
2016-05-09	27.30	27.32	26.20	26.60	3198408
2016-05-10	26.72	27.00	26.63	26.98	2090262
2016-05-11	26.80	27.00	26.68	26.86	1537543
2016-05-12	26.86	26.90	26.23	26.50	1549707
2016-05-13	26.29	26.63	26.24	26.33	1937297
2016-05-16	26.32	26.78	26.32	26.67	1719063
2016-05-17	26.40	26.68	26.22	26.35	1391446
2016-05-18	26.26	26.32	25.64	25.72	2974518
2016-05-19	25.62	25.66	25.35	25.63	1331590
2016-05-20	25.81	26.56	25.80	26.52	1610032
2016-05-23	26.32	26.90	26.32	26.59	2031196
2016-05-24	26.67	26.92	26.37	26.90	2085415
2016-05-25	27.03	27.25	26.89	26.99	1885291
2016-05-26	27.14	27.71	26.96	27.15	1356001
2016-05-27	27.13	27.36	27.00	27.24	643568
2016-05-31	27.20	27.28	26.60	26.74	1138560
2016-06-01	26.48	27.03	26.44	26.96	1182081
2016-06-02	26.74	27.19	26.65	26.71	1032544
2016-06-03	26.93	26.93	26.34	26.49	846342
2016-06-06	26.66	26.66	25.80	25.88	2345625
2016-06-07	26.03	26.39	25.95	26.20	979014
2016-06-08	26.52	26.54	26.18	26.40	2543259
2016-06-09	26.22	26.33	25.76	25.94	3130222
2016-06-10	25.67	25.69	24.72	25.09	3371084
2016-06-13	24.70	25.22	24.70	24.93	1343931
2016-06-14	24.82	24.87	24.32	24.39	1506558
2016-06-15	24.43	24.62	24.26	24.47	2982276
2016-06-16	24.25	24.77	23.92	24.75	2125187
2016-06-17	24.71	25.17	24.69	25.09	1811697
2016-06-20	25.44	26.21	25.42	25.90	2366843
2016-06-21	26.00	26.05	25.73	25.80	1373697
2016-06-22	25.96	26.21	25.61	26.13	1426938
2016-06-23	26.55	26.63	26.31	26.58	2499812
2016-06-24	24.80	25.33	24.52	25.10	3251343
2016-06-27	24.96	24.96	23.76	23.91	6722966
2016-06-28	24.39	24.70	24.30	24.57	2471124
2016-06-29	24.95	25.42	24.83	25.31	1874051
2016-06-30	25.40	26.14	25.39	26.04	1966153
2016-07-01	26.06	26.48	25.90	26.44	1077892
2016-07-05	25.82	26.29	25.75	25.92	3863117
2016-07-06	25.63	25.87	24.98	25.06	3634082
2016-07-07	25.17	25.61	24.48	24.70	2100959
2016-07-08	24.94	25.82	24.90	25.72	5487248
2016-07-11	26.13	26.34	25.68	26.03	1799122
2016-07-12	26.38	26.69	26.35	26.66	2022201
2016-07-13	26.65	26.84	26.52	26.64	2097383
2016-07-14	26.78	27.06	26.74	26.93	1635886
2016-07-15	26.77	26.96	26.70	26.80	1883526
2016-07-18	26.79	27.02	26.59	27.00	2689030
2016-07-19	26.81	27.12	26.73	27.10	2406703
2016-07-20	27.22	27.25	26.91	27.24	2398465
2016-07-21	27.23	27.34	26.67	26.69	3480971
2016-07-22	26.70	27.21	26.70	27.11	8903575
2016-07-25	27.07	27.09	26.12	26.31	2561290
2016-07-26	26.52	26.64	26.24	26.50	1659962
2016-07-27	26.66	26.73	26.07	26.38	3129489
2016-07-28	26.30	26.43	25.84	26.20	2663963
2016-07-29	26.23	26.67	25.99	26.57	2112960
2016-08-01	26.43	26.68	26.15	26.23	2171078
2016-08-02	26.23	26.38	25.87	26.16	1889431
2016-08-03	25.77	26.38	25.77	26.16	964776
2016-08-04	26.20	26.43	26.02	26.41	2730595
2016-08-05	26.46	26.55	26.28	26.45	3289467
2016-08-08	26.50	26.53	26.08	26.30	1841376
2016-08-09	26.45	26.45	26.19	26.30	2988472
2016-08-10	26.27	26.64	26.24	26.42	2297307
2016-08-11	26.59	27.21	26.53	27.13	1790566
2016-08-12	27.14	27.36	27.09	27.30	2194519
2016-08-15	27.48	27.89	27.48	27.74	1376417
2016-08-16	27.74	27.77	27.37	27.43	734347
2016-08-17	27.23	27.36	26.99	27.19	1764151
2016-08-18	27.28	27.28	26.98	27.23	1295035
2016-08-19	27.09	27.73	27.08	27.58	2726871
2016-08-22	27.45	27.70	27.30	27.63	2229515
2016-08-23	27.59	27.83	27.30	27.30	3279799
2016-08-24	27.35	27.63	27.21	27.49	1797044
2016-08-25	27.37	27.76	27.37	27.75	1505816
2016-08-26	27.69	27.88	27.18	27.41	2960981
2016-08-29	27.44	27.73	27.32	27.50	2088394
2016-08-30	27.51	27.58	27.17	27.42	2190550
2016-08-31	27.25	27.42	27.12	27.33	1489327
2016-09-01	27.22	27.38	26.88	27.18	1531687
2016-09-02	27.14	27.79	27.14	27.67	1149205
2016-09-06	27.82	27.82	26.92	27.24	4416796
2016-09-07	27.24	27.30	27.12	27.21	3010445
2016-09-08	27.16	27.30	26.69	26.81	2253569
2016-09-09	26.53	26.61	25.33	25.34	4667170
2016-09-12	25.01	25.56	24.82	25.39	4963669
2016-09-13	25.00	25.16	24.68	24.90	3378409
2016-09-14	24.85	25.02	24.67	24.77	4109838
2016-09-15	24.86	24.99	24.46	24.57	5527420
2016-09-16	24.56	24.76	24.33	24.41	2914255
2016-09-19	24.53	24.57	24.10	24.41	2472385
2016-09-20	24.53	24.58	24.31	24.38	2148567
2016-09-21	24.52	24.81	24.32	24.77	2053416
2016-09-22	25.24	25.79	25.21	25.77	3447484
2016-09-23	25.60	25.80	25.43	25.71	2830752
2016-09-26	25.49	25.58	25.23	25.34	2069511
2016-09-27	26.08	26.49	25.45	25.79	1991119
2016-09-28	25.64	26.34	25.64	26.31	1625893
2016-09-29	26.29	26.49	25.66	25.73	1564825
2016-09-30	25.96	26.08	25.59	25.69	1239989
2016-10-03	25.72	26.22	25.65	26.17	1957702
2016-10-04	26.14	26.45	25.94	25.97	2307529
2016-10-05	26.14	26.34	25.96	26.22	1155771
2016-10-06	26.02	26.11	25.77	25.80	1320417
2016-10-07	25.87	25.90	25.44	25.89	1248129
2016-10-10	26.12	26.88	25.95	26.64	1657361
2016-10-11	26.46	26.46	26.06	26.14	2020640
2016-10-12	26.06	26.16	25.74	25.84	3321437
2016-10-13	25.56	25.58	25.19	25.32	2246547
2016-10-14	25.58	25.62	25.05	25.33	1725714
2016-10-17	25.37	25.60	25.23	25.44	2028953
2016-10-18	25.98	26.11	25.79	25.91	1550626
2016-10-19	25.95	26.42	25.78	26.29	2085179
2016-10-20	26.10	26.47	25.99	26.02	1896744
2016-10-21	25.85	26.33	25.79	26.05	1981160
2016-10-24	26.21	26.37	25.65	25.65	1566066
2016-10-25	25.78	26.00	25.63	25.73	1411487
2016-10-26	25.66	25.67	25.09	25.39	1345752
2016-10-27	25.57	25.57	25.19	25.29	1634339
2016-10-28	25.21	25.26	23.80	24.60	3867338
2016-10-31	24.70	24.76	24.43	24.53	1515354
2016-11-01	24.69	24.69	24.29	24.33	3596176
2016-11-02	24.32	24.46	23.95	24.02	1911649
2016-11-03	24.17	24.45	24.06	24.17	2993122
2016-11-04	24.23	24.46	23.73	24.23	2679966
2016-11-07	25.00	25.54	24.85	25.51	2851759
2016-11-08	25.50	25.73	25.37	25.50	3668410
2016-11-09	23.92	23.99	22.58	23.49	6239231
2016-11-10	22.63	23.03	22.28	22.51	4755912
2016-11-11	22.19	22.46	21.78	22.36	3174390
2016-11-14	22.37	22.83	22.23	22.70	2742554
2016-11-15	22.93	23.17	22.68	22.71	2814169
2016-11-16	22.64	22.78	22.58	22.71	4151840
2016-11-17	22.75	22.90	22.14	22.19	2665941
2016-11-18	22.19	22.19	21.24	21.29	5121794
2016-11-21	21.49	21.59	21.12	21.35	2436714
2016-11-22	21.55	21.55	20.67	20.68	5667448
2016-11-23	20.66	20.68	19.98	20.37	7491980
2016-11-25	20.30	20.61	20.30	20.57	1578838
2016-11-28	20.41	20.81	20.27	20.63	2707963
2016-11-29	20.55	21.03	20.53	20.94	5035108
2016-11-30	20.92	21.04	20.55	20.77	5384432
2016-12-01	20.71	20.75	20.14	20.25	4410008
2016-12-02	20.24	20.52	19.90	20.00	4391544
2016-12-05	20.01	20.18	19.88	19.89	3308133
2016-12-06	20.11	20.46	19.86	20.32	4480425
2016-12-07	20.45	20.80	20.18	20.70	3622804
2016-12-08	20.66	20.77	20.46	20.65	2242793
2016-12-09	20.60	20.91	20.49	20.74	2346438
2016-12-12	20.76	20.81	20.59	20.70	1999906
2016-12-13	20.81	20.89	20.57	20.74	2414657
2016-12-14	20.74	20.81	20.33	20.43	2800488
2016-12-15	20.33	20.69	20.20	20.55	1940469
2016-12-16	20.56	20.69	20.18	20.24	1414602
2016-12-19	20.32	20.66	20.13	20.63	2699747
2016-12-20	20.49	21.04	20.49	20.91	3270917
2016-12-21	20.92	21.26	20.86	21.09	2788771
2016-12-22	20.85	21.05	20.62	20.88	3591899
2016-12-23	20.90	20.92	20.57	20.89	3427628
2016-12-27	20.83	21.12	20.81	21.10	1893492
2016-12-28	21.14	21.15	21.01	21.15	1856023
2016-12-29	21.13	21.26	21.06	21.13	1364159
2016-12-30	21.13	21.16	20.86	20.89	2754322
2017-01-03	20.97	21.47	20.97	21.47	3873990
2017-01-04	21.49	21.86	21.45	21.84	3104111
2017-01-05	21.93	22.08	21.38	21.58	3399688
2017-01-06	21.67	21.67	20.87	21.14	4401393
2017-01-09	21.16	21.16	20.86	20.99	5304062
2017-01-10	20.94	20.97	19.98	20.02	5545913
2017-01-11	20.03	20.19	19.83	19.94	6423201
2017-01-12	19.87	20.06	19.73	19.94	2342347
2017-01-13	19.95	20.02	19.90	19.95	1759343
2017-01-17	19.69	20.03	19.69	19.99	2377015
2017-01-18	19.97	20.34	19.89	20.12	4749549
2017-01-19	20.20	20.70	20.18	20.63	4741365
2017-01-20	20.74	20.90	20.44	20.87	3263753
2017-01-23	20.91	21.63	20.87	21.61	4002936
2017-01-24	21.99	22.31	21.94	22.22	5133846
2017-01-25	22.20	22.91	22.20	22.74	4111806
2017-01-26	22.63	23.23	22.48	23.05	9000979
2017-01-27	23.17	23.24	22.42	22.45	5758592
2017-01-30	22.42	22.68	22.32	22.51	3319507
2017-01-31	22.59	22.70	22.20	22.40	2259104
2017-02-01	22.58	22.62	21.91	22.16	2161241
2017-02-02	22.22	22.40	21.94	22.10	1400267
2017-02-03	22.22	22.32	22.05	22.15	1963196
2017-02-06	21.99	22.38	21.98	22.28	1036167
2017-02-07	22.16	22.52	22.07	22.51	1576751
2017-02-08	22.66	22.78	22.33	22.71	3005163
2017-02-09	22.77	23.04	22.43	22.87	3704529
2017-02-10	22.96	23.51	22.91	23.36	2154522
2017-02-13	23.49	23.49	23.05	23.23	942753
2017-02-14	23.22	23.22	22.67	22.83	1580014
2017-02-15	22.68	23.33	22.65	23.10	1361085
2017-02-16	23.06	23.40	22.99	23.02	1123112
2017-02-17	22.72	23.27	22.72	23.11	755673
2017-02-21	23.13	23.50	23.06	23.40	1351224
2017-02-22	23.83	23.83	23.12	23.32	1550802
2017-02-23	23.70	25.91	23.65	25.75	8566449
2017-02-24	25.65	26.44	25.46	26.44	5201538
2017-02-27	26.71	26.85	26.30	26.79	3060125
2017-02-28	26.39	26.55	25.44	25.51	6048392
2017-03-01	25.66	25.86	25.30	25.77	1714829
2017-03-02	25.61	25.64	25.34	25.57	842762
2017-03-03	25.80	26.21	25.49	25.84	1194063
2017-03-06	25.78	26.04	25.58	25.96	809421
2017-03-07	25.71	25.94	25.65	25.72	856658
2017-03-08	25.04	25.67	24.99	25.58	1740712
2017-03-09	25.51	25.93	25.31	25.59	1154402
2017-03-10	25.93	25.93	25.28	25.47	1672483
2017-03-13	25.79	26.10	25.50	25.54	1664736
2017-03-14	25.38	25.84	25.23	25.70	1393428
2017-03-15	25.96	26.21	25.62	26.14	961783
2017-03-16	26.24	26.66	25.85	26.52	1052875
2017-03-17	26.51	26.55	26.24	26.41	803244
2017-03-20	26.50	26.69	26.36	26.51	886780
2017-03-21	26.65	26.94	26.05	26.09	1182628
2017-03-22	26.15	26.15	25.62	25.91	1325864
2017-03-23	25.89	26.03	25.75	25.82	1684687
2017-03-24	25.90	26.10	25.80	26.00	1663364
2017-03-27	25.83	26.45	25.69	26.34	1270469
2017-03-28	26.38	26.45	26.07	26.10	892287
2017-03-29	26.14	26.26	25.80	26.02	1078573
2017-03-30	25.91	26.19	25.83	26.13	624913
2017-03-31	25.92	26.11	25.72	25.94	1502018
2017-04-03	25.89	26.02	25.33	25.44	1685518
2017-04-04	25.41	25.91	25.08	25.86	1249397
2017-04-05	25.96	26.08	25.67	25.80	828058
2017-04-06	25.90	25.90	25.38	25.74	841148
2017-04-07	25.74	26.16	25.62	26.01	1018190
2017-04-10	26.08	26.26	25.94	26.19	1041317
2017-04-11	26.36	26.44	25.85	26.24	1248420
2017-04-12	26.37	26.50	25.65	26.04	910220
2017-04-13	26.08	26.25	25.77	25.77	882392
2017-04-17	25.86	26.22	25.81	26.07	1178846
2017-04-18	25.90	26.23	25.86	26.07	1424398
2017-04-19	26.14	26.14	25.62	25.79	2239149
2017-04-20	25.98	26.08	25.35	25.41	2571964
2017-04-21	25.41	25.54	24.97	25.14	2500928
2017-04-24	25.68	25.72	25.11	25.41	2874726
2017-04-25	25.48	26.05	25.13	25.94	1627025
2017-04-26	26.40	26.40	24.94	25.38	2354682
2017-04-27	24.87	24.91	23.64	24.29	5424972
2017-04-28	24.24	24.50	24.11	24.30	2066059
2017-05-01	24.24	24.60	23.99	24.48	2029373
2017-05-02	24.55	24.86	24.36	24.82	2409030
2017-05-03	24.87	25.47	24.46	24.54	1935475
2017-05-04	24.56	24.59	24.06	24.21	1468314
2017-05-05	24.25	24.95	24.24	24.56	1238462
2017-05-08	24.60	24.68	24.22	24.62	1632244
2017-05-09	24.68	24.77	24.44	24.72	4659580
2017-05-10	24.82	24.99	24.52	24.94	1351395
2017-05-11	24.89	24.91	24.50	24.72	1175616
2017-05-12	24.74	24.84	24.56	24.69	1121938
2017-05-15	24.79	24.86	24.57	24.84	1320358
2017-05-16	24.91	24.91	24.65	24.71	2342470
2017-05-17	24.58	24.62	24.11	24.18	1688024
2017-05-18	23.93	24.17	23.72	24.06	1916187
2017-05-19	23.57	24.34	22.90	24.21	2391684
2017-05-22	24.26	24.39	24.14	24.29	1788660
2017-05-23	24.32	24.53	24.16	24.33	2344050
2017-05-24	24.48	25.06	24.48	24.96	2852411
2017-05-25	24.94	25.03	24.73	24.90	1165198
2017-05-26	24.90	25.15	24.79	25.14	2084211
2017-05-30	24.72	25.01	24.35	24.38	1182300
2017-05-31	24.39	24.55	24.07	24.28	1910333
2017-06-01	24.29	24.70	24.21	24.35	882842
2017-06-02	24.48	24.53	24.19	24.34	680015
2017-06-05	24.37	24.72	24.24	24.72	916415
2017-06-06	24.63	24.71	24.47	24.50	764832
2017-06-07	24.56	24.80	24.31	24.39	1248348
2017-06-08	24.40	24.47	24.11	24.25	1374525
2017-06-09	24.15	24.30	24.05	24.24	1487907
2017-06-12	24.19	24.53	24.13	24.50	986382
2017-06-13	24.61	24.73	24.37	24.64	564626
2017-06-14	24.89	24.89	24.50	24.75	700021
2017-06-15	24.54	24.72	23.98	24.47	858751
2017-06-16	24.67	24.68	24.34	24.48	1020562
2017-06-19	24.49	24.61	23.77	24.09	1723897
2017-06-20	24.06	24.06	23.73	23.78	1018215
2017-06-21	23.74	23.86	23.49	23.79	1223517
2017-06-22	23.88	24.12	23.73	23.99	1362639
2017-06-23	24.05	24.51	23.88	24.47	1988857
2017-06-26	24.58	25.01	24.56	24.91	1230603
2017-06-27	24.76	24.82	24.57	24.72	894937
2017-06-28	24.81	25.20	24.81	25.16	1214208
2017-06-29	25.19	25.19	24.09	24.29	1639539
2017-06-30	24.33	24.60	24.21	24.37	1312140
2017-07-03	24.56	24.70	24.39	24.65	869397
2017-07-05	24.64	25.05	24.51	24.99	809225
2017-07-06	24.85	24.91	24.71	24.85	1429807
2017-07-07	24.87	25.00	24.69	24.84	954169
2017-07-10	24.91	26.34	24.91	25.93	2076688
2017-07-11	25.03	26.80	24.71	26.38	3826000
2017-07-12	26.55	26.94	25.66	25.81	2225848
2017-07-13	25.82	26.32	25.72	26.22	2057611
2017-07-14	26.45	26.59	25.92	26.05	1644455
2017-07-17	26.00	26.42	25.80	26.28	2101634
2017-07-18	26.33	26.40	26.05	26.27	2682725
2017-07-19	26.28	26.58	25.96	26.17	3447316
2017-07-20	26.17	26.24	25.96	26.10	2015575
2017-07-21	26.01	26.37	25.90	26.21	1964571
2017-07-24	26.27	26.46	25.84	26.39	1105178
2017-07-25	26.43	26.58	26.36	26.50	1253011
2017-07-26	26.60	26.98	26.42	26.92	1275440
2017-07-27	26.90	27.07	26.37	26.49	1407221
2017-07-28	26.25	26.75	26.25	26.74	837629
2017-07-31	26.68	26.69	26.12	26.62	943367
2017-08-01	26.83	27.37	26.80	27.27	1997850
2017-08-02	27.09	27.23	26.68	26.79	1439310
2017-08-03	26.79	26.91	26.48	26.52	961792
2017-08-04	26.61	26.70	26.31	26.46	950794
2017-08-07	26.53	26.53	26.06	26.30	833665
2017-08-08	26.27	26.64	26.14	26.31	800131
2017-08-09	26.14	26.25	25.85	26.20	2054363
2017-08-10	25.97	26.09	25.70	26.01	1786501
2017-08-11	25.66	26.19	25.66	25.90	1077607
2017-08-14	26.08	26.12	25.83	25.90	1180908
2017-08-15	25.94	26.12	25.71	25.91	686316
2017-08-16	25.98	26.04	25.64	25.88	643662
2017-08-17	25.80	25.90	25.52	25.59	484156
2017-08-18	25.56	25.69	25.20	25.44	979254
2017-08-21	25.52	25.86	25.39	25.73	771763
2017-08-22	25.62	25.90	25.62	25.70	1076358
2017-08-23	25.44	25.88	25.44	25.77	1085021
2017-08-24	25.90	25.90	25.70	25.81	1065441
2017-08-25	25.88	26.43	25.73	26.33	2942171
2017-08-28	26.30	26.35	25.92	26.04	1167004
2017-08-29	25.90	26.15	25.82	26.01	1275239
2017-08-30	26.06	26.10	25.74	25.96	847070
2017-08-31	25.98	25.99	25.60	25.83	1022836
2017-09-01	25.97	25.99	25.46	25.58	801565
2017-09-05	25.54	25.54	24.82	24.94	1527022
2017-09-06	25.01	25.25	24.84	24.97	907328
2017-09-07	24.94	25.25	24.69	24.83	626975
2017-09-08	24.79	25.11	24.65	25.01	732476
2017-09-11	25.21	25.34	24.97	25.19	820483
2017-09-12	25.15	25.24	25.01	25.18	882190
2017-09-13	25.18	25.29	24.95	25.23	1184501
2017-09-14	25.23	25.30	24.99	25.08	1456022
2017-09-15	25.07	25.25	24.99	25.05	1547361
2017-09-18	25.07	25.31	25.01	25.16	1273398
2017-09-19	25.10	25.23	24.86	24.89	1229819
2017-09-20	24.93	25.08	24.77	24.91	512762
2017-09-21	24.90	25.06	24.67	25.01	1225751
2017-09-22	25.08	25.13	24.95	25.05	1058739
2017-09-25	24.91	25.05	24.76	24.99	686612
2017-09-26	24.95	25.05	24.76	24.80	604685
2017-09-27	24.80	24.95	24.36	24.56	758049
2017-09-28	24.50	24.64	24.24	24.47	959836
2017-09-29	24.43	24.80	24.38	24.67	796003
2017-10-02	24.74	24.86	24.54	24.64	1995844
2017-10-03	24.67	24.70	24.52	24.61	757464
2017-10-04	24.65	24.75	24.58	24.64	466677
2017-10-05	24.66	24.81	24.53	24.56	2443422
2017-10-06	24.46	24.46	23.83	24.06	998660
2017-10-09	23.82	23.99	23.38	23.48	12982559
2017-10-10	23.24	23.63	23.24	23.42	1800262
2017-10-11	23.45	23.58	23.33	23.58	1343657
2017-10-12	23.47	23.49	23.16	23.17	1011341
2017-10-13	23.16	23.35	23.10	23.30	928850
2017-10-16	23.31	23.35	22.77	23.17	1527094
2017-10-17	23.25	23.72	23.10	23.65	1201832
2017-10-18	23.62	23.72	23.35	23.55	1037429
2017-10-19	23.43	23.72	23.31	23.66	617179
2017-10-20	23.68	24.04	23.65	23.84	1403920
2017-10-23	23.85	23.92	23.46	23.58	1320831
2017-10-24	23.50	23.66	23.40	23.58	1487114
2017-10-25	23.65	23.80	23.59	23.75	2485419
2017-10-26	23.90	23.98	23.72	23.88	2392025
2017-10-27	23.75	23.80	21.94	22.54	12404242
2017-10-30	22.40	22.56	22.27	22.34	1446652
2017-10-31	22.38	22.40	21.87	21.89	2444583
2017-11-01	22.00	22.02	21.53	21.62	5351125
2017-11-02	21.59	21.62	21.00	21.11	7810770
2017-11-03	21.02	21.18	20.11	20.73	7008668
2017-11-06	20.73	20.86	20.31	20.69	3961667
2017-11-07	20.71	20.96	20.29	20.69	4174319
2017-11-08	20.63	20.75	20.50	20.51	882554
2017-11-09	20.32	20.51	20.18	20.19	4845415
2017-11-10	20.25	20.30	19.70	19.70	18592636
2017-11-13	19.77	20.09	19.61	19.98	5804434
2017-11-14	20.02	20.02	19.42	19.50	2190851
2017-11-15	19.44	19.94	19.22	19.25	2361075
2017-11-16	19.29	19.38	19.06	19.11	3558060
2017-11-17	19.15	19.20	18.63	18.68	8932045
2017-11-20	18.73	18.78	18.43	18.59	2800208
2017-11-21	18.55	18.91	18.55	18.70	3127068
2017-11-22	18.83	18.90	18.48	18.59	11355786
2017-11-24	18.54	18.69	18.37	18.41	2427648
2017-11-27	18.49	18.53	18.06	18.07	5625233
2017-11-28	18.06	18.26	17.24	17.52	10023522
2017-11-29	17.56	18.13	17.37	18.05	6045909
2017-11-30	18.27	18.82	18.18	18.66	25340844
2017-12-01	18.58	18.84	18.24	18.30	6514649
2017-12-04	18.50	18.88	18.48	18.81	4952727
2017-12-05	18.62	18.87	18.53	18.79	7315361
2017-12-06	18.63	18.78	18.44	18.59	2141902
2017-12-07	18.48	18.67	18.45	18.59	1759958
2017-12-08	18.73	18.89	18.34	18.68	2599794
2017-12-11	18.76	18.78	18.54	18.64	3325469
2017-12-12	18.61	18.76	18.50	18.72	1905680
2017-12-13	18.80	18.96	18.62	18.94	3881087
2017-12-14	18.98	19.13	18.88	19.08	3472825
2017-12-15	19.34	19.53	19.07	19.23	3707268
2017-12-18	19.59	19.59	18.67	19.19	4343395
2017-12-19	19.19	19.36	18.82	19.17	4734345
2017-12-20	19.16	19.41	18.99	19.12	3104729
2017-12-21	19.24	19.32	19.06	19.12	2988467
2017-12-22	19.19	19.19	18.83	18.92	1464260
2017-12-26	18.94	18.95	18.70	18.77	1929268
2017-12-27	18.87	18.87	18.72	18.76	1308123
2017-12-28	18.79	18.84	18.60	18.71	1440217
2017-12-29	18.70	18.82	18.64	18.67	1446828
2018-01-02	18.82	19.45	18.82	19.25	1669409
2018-01-03	19.21	19.44	18.97	19.33	3538637
2018-01-04	19.41	19.47	19.06	19.16	2043217
2018-01-05	19.21	19.39	19.07	19.31	1745689
2018-01-08	19.20	19.45	19.14	19.36	2242669
2018-01-09	19.32	19.43	18.89	18.95	4174472
2018-01-10	18.85	19.02	18.56	18.81	2154778
2018-01-11	18.88	18.96	18.73	18.89	1919926
2018-01-12	18.91	19.16	18.80	19.08	1805163
2018-01-16	19.20	19.65	19.20	19.50	1772798
2018-01-17	19.56	19.87	19.49	19.75	2070991
2018-01-18	19.79	20.13	19.70	20.11	2605620
2018-01-19	20.09	20.24	19.99	20.13	2537499
2018-01-22	20.21	20.48	20.00	20.47	1883047
2018-01-23	20.38	20.69	20.32	20.62	2466091
2018-01-24	20.65	21.11	20.65	21.04	3292471
2018-01-25	21.15	21.34	20.88	20.95	3351095
2018-01-26	20.83	20.88	18.83	20.66	10590042
2018-01-29	20.47	20.91	20.47	20.70	3558264
2018-01-30	20.64	20.73	20.42	20.46	2294123
2018-01-31	20.59	20.75	20.47	20.70	2697095
2018-02-01	20.72	21.18	20.55	20.95	2236312
2018-02-02	20.80	20.80	20.45	20.53	2067445
2018-02-05	20.50	20.61	19.62	19.73	2013143
2018-02-06	19.44	20.06	19.33	19.97	1485280
2018-02-07	19.94	20.13	19.62	19.62	1495063
2018-02-08	19.71	19.77	18.58	18.60	3390463
2018-02-09	18.81	18.86	18.12	18.73	4770717
2018-02-12	18.90	19.22	18.86	18.99	1765063
2018-02-13	18.90	19.06	18.75	18.83	1031453
2018-02-14	18.71	19.11	18.71	19.00	1694062
2018-02-15	19.17	19.54	18.99	19.11	2414451
2018-02-16	19.19	19.78	19.18	19.23	2416319
2018-02-20	19.06	19.39	19.03	19.23	1578380
2018-02-21	19.34	19.45	18.11	18.25	6795589
2018-02-22	18.40	18.77	18.40	18.48	4239158
2018-02-23	18.58	18.68	17.98	18.07	6484847
2018-02-26	18.05	18.35	17.85	18.22	13396931
2018-02-27	18.21	18.26	17.56	17.57	2411654
2018-02-28	17.61	17.61	17.01	17.01	2656951
2018-03-01	16.95	17.16	16.65	16.88	2145178
2018-03-02	16.73	17.17	16.64	17.00	2141194
2018-03-05	16.85	17.05	16.81	16.99	2211583
2018-03-06	17.16	17.34	16.88	16.88	4656060
2018-03-07	16.79	16.91	16.68	16.89	1246276
2018-03-08	16.93	17.08	16.88	16.94	2280499
2018-03-09	17.05	17.11	16.66	17.01	4339541
2018-03-12	17.00	17.11	16.97	17.04	4949149
2018-03-13	17.07	17.07	16.62	16.62	2455295
2018-03-14	16.70	16.74	16.35	16.41	1380639
2018-03-15	16.42	16.43	15.92	15.93	4514685
2018-03-16	15.90	16.00	15.65	15.69	3612323
2018-03-19	15.63	15.74	15.16	15.38	5041293
2018-03-20	15.44	15.49	14.48	14.56	10785381
2018-03-21	14.64	14.85	14.20	14.58	9153061
2018-03-22	14.52	15.39	14.45	15.30	9491620
2018-03-23	15.30	15.42	14.87	15.21	3029251
2018-03-26	15.40	15.56	15.01	15.50	2782548
2018-03-27	15.58	15.97	15.57	15.82	3664333
2018-03-28	15.88	15.88	15.56	15.81	3661617
2018-03-29	15.83	16.03	15.83	15.96	2018183
2018-04-02	15.93	16.10	15.71	16.07	2079358
2018-04-03	16.03	16.56	15.76	16.50	3089621
2018-04-04	16.36	17.50	16.17	17.46	3688188
2018-04-05	17.46	17.60	17.07	17.53	3561544
2018-04-06	17.51	18.20	17.32	18.16	3314316
2018-04-09	18.00	18.36	17.95	18.02	5130425
2018-04-10	18.03	18.05	17.18	17.32	2403098
2018-04-11	17.28	17.76	17.11	17.34	978160
2018-04-12	17.35	17.62	17.26	17.58	1320930
2018-04-13	17.62	17.72	17.47	17.59	1048381
2018-04-16	17.63	17.91	17.41	17.76	1290849
2018-04-17	17.75	18.20	17.72	18.14	1572545
2018-04-18	18.16	18.39	18.14	18.19	1509898
2018-04-19	18.13	18.23	17.68	17.77	1011960
2018-04-20	17.72	17.77	17.35	17.71	1352437
2018-04-23	17.71	17.71	17.51	17.58	1347010
2018-04-24	17.64	17.76	17.40	17.45	1464778
2018-04-25	17.37	17.46	17.25	17.39	1566398
2018-04-26	17.42	17.85	17.02	17.05	2441866
2018-04-27	17.21	18.58	17.21	17.94	2670171
2018-04-30	17.96	18.07	17.73	17.92	1410069
2018-05-01	17.94	18.27	17.34	17.84	1426229
2018-05-02	17.90	18.03	17.48	17.54	1755231
2018-05-03	17.55	17.67	17.19	17.28	1300014
2018-05-04	17.20	17.53	17.08	17.48	1547425
2018-05-07	17.56	17.90	17.51	17.61	850978
2018-05-08	17.60	18.04	17.58	17.91	2833241
2018-05-09	17.99	18.53	17.99	18.46	2660647
2018-05-10	18.68	18.75	18.52	18.60	1775923
2018-05-11	18.54	18.78	18.40	18.62	2152267
2018-05-14	18.62	18.74	18.23	18.23	1879964
2018-05-15	18.14	18.20	17.66	17.92	2706091
2018-05-16	18.09	18.22	17.76	18.18	1535326
2018-05-17	18.16	18.17	17.75	17.80	2495486
2018-05-18	17.69	17.82	17.50	17.77	1210276
2018-05-21	17.81	17.91	17.46	17.49	1158121
2018-05-22	17.52	17.90	17.35	17.75	1672208
2018-05-23	17.58	17.94	17.27	17.86	1293476
2018-05-24	17.86	17.99	17.65	17.77	998354
2018-05-25	17.23	17.95	17.23	17.71	862018
2018-05-29	17.50	17.50	16.96	17.07	1144572
2018-05-30	17.14	17.14	16.57	16.91	1379402
2018-05-31	16.86	16.96	16.54	16.76	1197563
2018-06-01	16.96	17.49	16.87	17.26	1559658
2018-06-04	17.38	17.38	16.91	17.19	1106922
2018-06-05	17.08	17.16	16.69	16.86	1421235
2018-06-06	16.94	17.14	16.71	17.00	2858186
2018-06-07	17.04	17.43	16.96	17.13	2414545
2018-06-08	17.17	17.47	16.93	17.35	1343665
2018-06-11	17.34	17.55	17.21	17.28	1597941
2018-06-12	17.30	17.51	17.28	17.38	1132747
2018-06-13	17.40	17.89	17.37	17.45	1553981
2018-06-14	17.50	18.17	17.50	18.12	2451447
2018-06-15	18.16	18.27	17.97	18.06	2055524
2018-06-18	16.00	18.08	16.00	17.86	780610
2018-06-19	17.82	18.09	17.55	17.74	1018948
2018-06-20	17.96	18.38	17.82	18.25	1342122
2018-06-21	17.58	17.99	17.47	17.50	1323569
2018-06-22	17.69	18.01	17.63	17.90	1758063
2018-06-25	18.05	18.22	17.74	18.13	909033
2018-06-26	18.10	18.33	17.83	18.15	1463494
2018-06-27	18.13	18.63	18.01	18.33	1359518
2018-06-28	18.31	18.89	18.31	18.63	1222777
2018-06-29	18.80	19.26	18.58	18.95	1699179
2018-07-02	18.73	18.77	18.28	18.44	984733
2018-07-03	18.57	18.99	18.52	18.86	578098
2018-07-05	19.07	19.47	19.00	19.30	5269127
2018-07-06	19.19	19.71	19.16	19.63	1582529
2018-07-09	19.86	19.96	19.51	19.60	1393543
2018-07-10	20.00	20.75	19.97	20.37	2718945
2018-07-11	20.35	20.98	20.21	20.80	2949608
2018-07-12	20.95	20.95	20.42	20.48	2841697
2018-07-13	20.42	20.55	20.19	20.36	2238009
2018-07-16	20.50	21.11	20.33	21.09	2004757
2018-07-17	21.03	21.41	20.93	20.98	2955357
2018-07-18	20.97	21.12	20.83	20.87	3099383
2018-07-19	20.66	20.97	20.22	20.26	1699110
2018-07-20	20.28	20.43	19.91	20.01	2408092
2018-07-23	20.01	20.20	19.84	19.88	1962433
2018-07-24	19.94	20.07	19.88	20.00	1379609
2018-07-25	19.94	20.17	19.91	19.97	1077436
2018-07-26	19.94	20.33	19.88	19.97	1143814
2018-07-27	20.00	20.07	19.93	19.99	1148126
2018-07-30	20.00	20.19	19.85	20.04	942705
2018-07-31	20.00	20.15	19.83	19.88	802821
2018-08-01	19.77	19.93	19.63	19.90	543902
2018-08-02	19.69	19.74	19.54	19.62	611509
2018-08-03	19.69	20.01	19.69	19.92	529403
2018-08-06	19.99	20.14	19.81	19.97	640704
2018-08-07	20.02	20.13	19.89	19.96	1202860
2018-08-08	19.97	20.01	19.79	19.98	469219
2018-08-09	21.21	21.21	18.76	19.00	1638154
2018-08-10	18.73	18.95	18.42	18.67	996199
2018-08-13	18.67	18.78	18.33	18.35	626010
2018-08-14	18.53	18.81	18.47	18.66	491577
2018-08-15	18.43	18.71	18.12	18.25	934273
2018-08-16	18.36	18.57	18.34	18.45	888494
2018-08-17	18.39	18.51	17.87	18.18	696397
2018-08-20	18.11	18.37	18.11	18.33	537788
2018-08-21	18.42	18.61	18.34	18.40	1774338
2018-08-22	18.40	18.55	18.26	18.47	2412538
2018-08-23	18.45	18.65	18.24	18.29	952510
2018-08-24	18.35	18.58	18.22	18.28	707847
2018-08-27	18.43	18.86	18.38	18.61	2789928
2018-08-28	18.62	18.65	18.02	18.14	918235
2018-08-29	18.11	18.62	17.81	18.40	2209630
2018-08-30	18.26	18.32	17.61	17.71	777050
2018-08-31	17.78	18.24	17.60	18.01	2232404
2018-09-04	17.84	17.84	17.49	17.51	700015
2018-09-05	17.42	17.58	17.09	17.35	876284
2018-09-06	17.42	17.52	17.24	17.36	764077
2018-09-07	17.28	17.98	17.27	17.78	1858245
2018-09-10	17.80	17.87	17.37	17.55	901197
2018-09-11	17.44	17.85	17.12	17.69	1415736
2018-09-12	17.72	18.35	17.72	18.12	1239625
2018-09-13	18.14	18.63	18.14	18.42	1405374
2018-09-14	18.50	18.61	18.22	18.54	1181202
2018-09-17	18.48	18.95	18.42	18.61	1124884
2018-09-18	18.59	19.07	18.59	18.77	1142337
2018-09-19	19.01	19.01	18.70	18.77	1213579
2018-09-20	18.83	18.96	18.51	18.68	747982
2018-09-21	18.62	18.99	18.34	18.52	1777384
2018-09-24	18.50	18.60	18.26	18.52	756673
2018-09-25	18.49	18.64	18.26	18.36	900372
2018-09-26	18.35	18.45	17.84	17.91	1441847
2018-09-27	17.92	18.16	17.69	18.01	1017623
2018-09-28	17.90	18.10	17.67	17.74	1445761
2018-10-01	17.87	18.05	17.74	17.90	1960764
2018-10-02	17.84	18.24	17.66	17.87	1418310
2018-10-03	18.01	18.05	17.39	17.52	1159508
2018-10-04	17.49	17.49	16.58	16.74	2161972
2018-10-05	16.76	17.05	16.64	17.00	1275777
2018-10-08	16.84	17.30	16.84	17.15	1349250
2018-10-09	17.10	17.29	16.95	17.13	967370
2018-10-10	17.04	17.07	16.28	16.28	796743
2018-10-11	16.24	16.66	16.10	16.44	2229185
2018-10-12	16.75	16.76	16.23	16.53	1372355
2018-10-15	16.54	16.71	16.35	16.48	2014323
2018-10-16	16.66	16.74	16.58	16.68	2122232
2018-10-17	16.69	16.80	16.29	16.51	1547423
2018-10-18	16.36	16.47	15.72	15.81	1028869
2018-10-19	15.84	16.14	15.66	15.88	1157759
2018-10-22	15.96	16.04	15.09	15.21	1131509
2018-10-23	15.09	15.29	14.80	15.13	2193245
2018-10-24	15.09	15.21	14.54	14.54	2000832
2018-10-25	14.61	14.82	14.38	14.48	1216336
2018-10-26	14.31	14.77	14.11	14.16	1693471
2018-10-29	14.31	14.31	13.42	13.48	2734935
2018-10-30	13.53	14.39	13.48	14.28	2377162
2018-10-31	14.40	14.81	14.36	14.38	1855780
2018-11-01	14.53	15.42	14.46	15.30	1520786
2018-11-02	15.36	15.45	15.10	15.24	1119629
2018-11-05	15.20	15.85	15.18	15.80	1301731
2018-11-06	15.75	16.12	15.65	16.05	1237531
2018-11-07	16.22	16.22	15.46	15.98	1612966
2018-11-08	15.65	16.01	14.97	15.08	2709597
2018-11-09	14.96	15.50	14.66	15.15	4346427
2018-11-12	15.01	15.46	14.62	14.62	1288671
2018-11-13	14.65	14.85	14.25	14.47	2929279
2018-11-14	14.58	14.90	14.00	14.25	1940997
2018-11-15	14.21	14.44	13.98	14.26	1817296
2018-11-16	14.28	15.02	14.16	14.91	2797878
2018-11-19	14.84	15.09	14.72	14.76	2291821
2018-11-20	14.51	14.63	14.06	14.43	1900184
2018-11-21	14.55	14.80	14.28	14.33	2180633
2018-11-23	14.20	14.46	14.12	14.23	504598
2018-11-26	14.46	14.55	13.44	13.65	2449721
2018-11-27	13.56	14.11	13.31	13.95	5454956
2018-11-28	13.98	14.18	13.47	14.00	2317491
2018-11-29	13.94	14.40	13.91	14.06	2038071
2018-11-30	14.00	14.09	13.61	13.65	1737093
2018-12-03	14.05	14.25	13.70	13.73	1357892
2018-12-04	13.70	13.83	13.27	13.30	1350247
2018-12-06	13.00	13.71	12.81	13.69	1350790
2018-12-07	13.69	13.87	13.51	13.62	1277368
2018-12-10	13.62	13.78	13.08	13.17	1391342
2018-12-11	13.25	13.39	12.88	12.98	1384171
2018-12-12	13.15	13.43	13.13	13.18	1635389
2018-12-13	13.25	13.41	13.03	13.30	1276638
2018-12-14	13.15	13.74	13.03	13.42	870989
2018-12-17	13.40	13.53	12.87	12.93	2487475
2018-12-18	12.93	13.18	12.84	12.99	902145
2018-12-19	13.04	13.28	12.49	12.51	1473460
2018-12-20	12.58	12.89	12.44	12.49	1353382
2018-12-21	12.49	12.67	12.41	12.48	1881955
2018-12-24	12.25	12.48	12.25	12.25	528846
2018-12-26	12.50	12.62	12.27	12.61	1069152
2018-12-27	12.42	12.68	12.32	12.63	897758
2018-12-28	12.64	12.68	12.44	12.60	641755
2018-12-31	12.59	12.71	12.33	12.58	584605
2019-01-02	12.44	12.79	12.44	12.70	548093
2019-01-03	12.57	12.59	12.22	12.30	727102
2019-01-04	12.44	12.78	12.28	12.37	2938855
2019-01-07	12.35	12.71	12.35	12.62	2797549
2019-01-08	12.67	13.00	12.59	12.68	3147832
2019-01-09	12.77	12.90	12.69	12.70	3695222
2019-01-10	12.65	12.78	12.44	12.45	2216579
2019-01-11	12.47	12.49	12.21	12.30	2450470
2019-01-14	12.25	12.84	12.19	12.65	3408961
2019-01-15	12.60	12.94	12.54	12.94	1867515
2019-01-16	12.94	13.03	12.78	12.90	1278964
2019-01-17	12.90	12.90	12.51	12.57	1107185
2019-01-18	12.72	12.73	12.44	12.46	1246282
2019-01-22	12.40	12.48	11.92	11.97	1068389
2019-01-23	12.06	12.14	11.38	11.84	4874400
2019-01-24	12.10	12.24	11.69	12.11	2906959
2019-01-25	12.12	12.54	12.12	12.38	2672843
2019-01-28	12.27	12.71	12.20	12.39	1369103
2019-01-29	12.40	12.48	12.23	12.27	613183
2019-01-30	12.14	12.22	11.69	12.07	1966745
2019-01-31	12.25	12.62	12.20	12.51	1831233
2019-02-01	12.95	12.97	12.54	12.74	1666246
2019-02-04	12.58	12.79	12.54	12.74	1381621
2019-02-05	12.77	13.08	12.75	12.99	1775175
2019-02-06	13.00	13.16	12.73	12.74	4033899
2019-02-07	12.67	12.75	12.16	12.51	1637476
2019-02-08	12.50	12.50	12.26	12.36	1217778
2019-02-11	12.36	12.40	12.21	12.25	1623775
2019-02-12	12.35	12.60	12.30	12.55	1217420
2019-02-13	12.49	12.59	12.08	12.35	1128273
2019-02-14	12.32	12.40	12.17	12.38	2497259
2019-02-15	12.38	12.62	12.38	12.55	1632292
2019-02-19	12.45	12.76	12.45	12.65	2036820
2019-02-20	12.65	12.93	12.62	12.80	2429583
2019-02-21	12.80	12.85	12.70	12.75	2096132
2019-02-22	12.75	12.75	11.69	11.80	4074585
2019-02-25	11.95	12.01	11.52	11.56	2806148
2019-02-26	11.55	12.04	11.45	11.89	3372494
2019-02-27	11.88	11.97	11.75	11.80	5444179
2019-02-28	11.74	11.83	11.52	11.68	5864359
2019-03-01	11.70	11.81	11.29	11.42	4484182
2019-03-04	11.44	11.55	11.26	11.28	3231075
2019-03-05	11.23	11.30	10.90	10.98	3254492
2019-03-06	10.95	11.01	10.43	10.44	3855989
2019-03-07	10.49	10.61	10.29	10.33	2685584
2019-03-08	10.28	10.40	10.18	10.30	2989098
2019-03-11	10.36	10.70	10.34	10.58	2185600
2019-03-12	10.61	10.99	10.61	10.91	3922912
2019-03-13	10.96	11.16	10.91	10.99	6352078
2019-03-14	10.95	11.10	10.89	11.00	4558950
2019-03-15	11.09	11.19	11.00	11.10	1192466
2019-03-18	11.09	11.19	11.02	11.14	2241337
2019-03-19	11.21	11.40	11.00	11.02	2232505
2019-03-20	11.00	11.06	10.87	11.02	2160335
2019-03-21	11.00	11.13	10.95	11.05	2666622
2019-03-22	10.97	10.97	10.61	10.62	2741068
2019-03-25	10.63	10.71	10.46	10.56	2050452
2019-03-26	10.59	10.77	10.54	10.69	1465028
2019-03-27	10.71	11.02	10.71	10.94	3719269
2019-03-28	10.89	10.93	10.36	10.70	3290943
2019-03-29	10.71	11.06	10.71	11.06	2284408
2019-04-01	11.15	11.45	11.11	11.32	2433231
2019-04-02	11.32	11.42	10.92	10.95	3861276
2019-04-03	10.99	11.11	10.85	10.95	2723054
2019-04-04	10.96	11.08	10.93	11.03	4710002
2019-04-05	11.05	11.32	10.91	11.01	9484997
2019-04-08	10.99	11.06	10.60	10.99	3611734
2019-04-09	11.01	11.14	10.94	10.99	3004264
2019-04-10	11.04	11.25	11.03	11.10	3690932
2019-04-11	11.11	11.13	10.81	10.82	1791762
2019-04-12	10.90	10.96	10.65	10.66	1374027
2019-04-15	10.69	10.69	10.42	10.47	1407077
2019-04-16	10.43	10.75	10.40	10.74	1722024
2019-04-17	10.71	10.85	10.67	10.79	2624613
2019-04-18	10.78	10.88	10.71	10.75	1072792
2019-04-22	10.68	10.74	10.48	10.57	1199690
2019-04-23	10.52	10.60	10.40	10.54	1485995
2019-04-24	10.40	10.51	10.03	10.29	2076725
2019-04-25	10.25	10.30	10.14	10.26	2095694
2019-04-26	10.24	10.54	10.24	10.53	2943888
2019-04-29	10.56	10.62	10.19	10.20	1264091
2019-04-30	10.23	10.37	10.06	10.14	2458160
2019-05-01	10.09	10.18	9.96	9.99	5862914
2019-05-02	10.00	10.03	9.86	9.93	2414043
2019-05-03	9.98	10.06	9.86	9.91	3217000
2019-05-06	9.82	9.84	9.68	9.76	3985000
2019-05-07	9.66	9.68	9.47	9.60	1978166
2019-05-08	9.59	9.69	9.47	9.53	2158946
2019-05-09	9.45	9.50	9.20	9.25	3284697
2019-05-10	9.27	9.27	9.01	9.20	2511309
2019-05-13	9.02	9.05	8.74	8.85	2422345
2019-05-14	8.90	9.16	8.87	9.06	1660985
2019-05-15	8.99	9.51	8.96	9.43	3263340
2019-05-16	9.40	9.54	9.31	9.45	2860771
2019-05-17	9.37	9.55	9.35	9.50	5408403
2019-05-20	9.48	9.52	9.39	9.50	2783542
2019-05-21	9.50	9.50	8.95	8.99	2403348
2019-05-22	8.94	9.11	8.92	9.09	1817717
2019-05-23	9.03	9.36	8.96	9.15	1440745
2019-05-24	9.21	9.40	9.21	9.38	1791919
2019-05-28	9.41	9.45	9.18	9.26	2367420
2019-05-29	9.24	9.51	9.14	9.48	1692327
2019-05-30	9.49	9.53	9.29	9.33	2006874
2019-05-31	8.97	9.31	8.97	9.29	5216973
2019-06-03	9.31	9.42	9.24	9.37	2242916
2019-06-04	9.38	9.51	9.33	9.50	2371440
2019-06-05	9.54	9.56	9.35	9.48	2245252
2019-06-06	9.48	9.53	9.26	9.48	2884778
2019-06-07	9.49	9.51	9.37	9.38	3034823
2019-06-10	9.47	9.58	9.29	9.39	25326101
2019-06-11	9.44	9.57	9.38	9.40	2174745
2019-06-12	9.37	9.44	9.23	9.37	4719813
2019-06-13	9.39	9.47	9.12	9.18	2347466
2019-06-14	9.18	9.18	8.90	8.94	2164419
2019-06-17	8.99	9.13	8.88	9.01	2147079
2019-06-18	9.10	9.23	9.09	9.16	2619963
2019-06-19	9.16	9.17	9.01	9.10	2283893
2019-06-20	9.21	9.30	9.01	9.05	2040998
2019-06-21	9.01	9.03	8.77	8.92	1494036
2019-06-24	8.85	8.85	8.63	8.66	2472649
2019-06-25	8.70	8.70	8.25	8.45	3562633
2019-06-26	8.51	8.58	8.42	8.46	2606948
2019-06-27	8.42	8.53	8.23	8.50	4461333
2019-06-28	8.57	8.61	8.30	8.44	2719955
2019-07-01	8.55	8.61	8.45	8.50	3304268
2019-07-02	8.52	8.64	8.46	8.48	2775292
2019-07-03	8.46	8.65	8.38	8.61	1276450
2019-07-05	8.65	8.76	8.55	8.76	2349559
2019-07-08	8.73	8.78	8.45	8.60	3805190
2019-07-09	8.62	8.76	8.54	8.74	5090692
2019-07-10	8.85	9.42	8.80	9.30	5971844
2019-07-11	9.40	9.57	9.28	9.47	4260910
2019-07-12	9.49	9.61	9.36	9.53	2603841
2019-07-15	9.55	9.63	9.45	9.59	1745681
2019-07-16	9.61	9.64	9.00	9.02	3013635
2019-07-17	9.04	9.19	8.97	9.08	2085255
2019-07-18	9.05	9.12	8.91	9.11	1843955
2019-07-19	9.13	9.17	9.00	9.15	1736148
2019-07-22	9.21	9.25	8.90	9.06	1339291
2019-07-23	9.10	9.20	8.92	9.10	2014130
2019-07-24	9.15	9.23	9.10	9.22	1803558
2019-07-25	9.29	9.45	9.27	9.39	2201450
2019-07-26	9.44	9.53	9.11	9.25	2155613
2019-07-29	9.25	9.37	9.18	9.32	1330171
2019-07-30	9.27	9.32	9.16	9.30	1393737
2019-07-31	9.31	9.62	9.25	9.51	3531325
2019-08-01	9.50	9.71	9.40	9.53	2055817
2019-08-02	9.47	9.57	9.40	9.56	1639740
2019-08-05	9.40	9.43	8.93	8.93	3462063
2019-08-06	9.00	9.03	8.71	8.83	1600043
2019-08-07	8.75	9.17	8.65	9.17	1641564
2019-08-08	9.16	9.21	8.90	9.00	1216018
2019-08-09	9.01	9.03	8.71	8.75	1965062
2019-08-12	8.65	8.70	8.45	8.53	2299474
2019-08-13	8.56	8.68	8.25	8.28	1793116
2019-08-14	8.21	8.27	7.68	7.73	3983223
2019-08-15	7.73	7.85	7.42	7.78	3836424
2019-08-16	7.84	7.98	7.77	7.90	2118945
2019-08-19	7.95	8.00	7.88	7.89	1188379
2019-08-20	7.83	8.05	7.79	7.90	995197
2019-08-21	7.95	7.97	7.69	7.76	717350
2019-08-22	7.77	7.82	7.56	7.67	1227791
2019-08-23	7.60	7.88	7.60	7.71	1639461
2019-08-26	7.75	7.84	7.69	7.82	1061891
2019-08-27	7.88	8.05	7.83	7.93	1573022
2019-08-28	7.89	8.16	7.81	8.08	1134162
2019-08-29	8.11	8.35	8.11	8.31	639160
2019-08-30	8.36	8.86	8.31	8.84	2206839
2019-09-03	8.83	8.83	8.46	8.53	1301103
2019-09-04	8.56	8.91	8.56	8.85	1613611
2019-09-05	8.99	9.11	8.76	8.85	1689027
2019-09-06	8.85	9.22	8.85	9.18	1028801
2019-09-09	9.26	9.39	9.08	9.18	1029306
2019-09-10	9.16	9.40	9.13	9.35	1889867
2019-09-11	9.41	9.47	9.24	9.43	1147443
2019-09-12	9.42	9.59	9.34	9.36	851200
2019-09-13	9.36	9.80	9.36	9.79	1527518
2019-09-16	9.78	10.05	9.71	9.96	1166137
2019-09-17	9.88	10.35	9.86	10.32	1650778
2019-09-18	10.27	10.57	10.27	10.50	1681974
2019-09-19	10.46	10.55	10.28	10.33	1373728
2019-09-20	10.37	10.73	10.23	10.54	2274560
2019-09-23	10.45	10.68	10.39	10.64	2654715
2019-09-24	10.65	10.69	10.48	10.54	2139027
2019-09-25	10.48	10.52	10.32	10.40	1903650
2019-09-26	10.39	10.41	9.58	9.58	3188791
2019-09-27	9.66	9.75	9.42	9.50	1754675
2019-09-30	9.49	9.93	9.41	9.78	1313662
2019-10-01	9.80	9.95	9.73	9.86	794594
2019-10-02	9.81	9.83	9.47	9.48	870528
2019-10-03	9.48	9.71	9.41	9.61	567073
2019-10-04	9.64	9.92	9.64	9.84	793189
2019-10-07	9.77	9.97	9.77	9.80	653509
2019-10-08	9.78	9.96	9.65	9.84	871618
2019-10-09	9.93	10.01	9.73	9.83	649500
2019-10-10	9.81	10.27	9.80	10.25	1137502
2019-10-11	10.37	10.69	10.37	10.65	1078228
2019-10-14	10.74	11.10	10.63	11.08	2239494
2019-10-15	11.07	11.15	10.99	11.05	2491810
2019-10-16	11.09	11.21	10.99	11.12	918333
2019-10-17	11.11	11.28	11.01	11.06	2344403
2019-10-18	11.06	11.16	10.98	10.99	1275682
2019-10-21	11.00	11.12	10.89	10.96	1265878
2019-10-22	10.96	11.14	10.84	10.87	979943
2019-10-23	10.80	11.06	10.76	11.05	834360
2019-10-24	11.14	11.14	10.77	10.77	938864
2019-10-25	10.81	11.84	10.81	11.61	1575561
2019-10-28	11.65	11.82	11.55	11.65	1553791
2019-10-29	11.55	11.59	11.31	11.49	1521453
2019-10-30	11.47	11.54	11.20	11.25	1598807
2019-10-31	11.25	11.26	10.98	11.05	1891863
2019-11-01	11.11	11.38	11.04	11.30	2378446
2019-11-04	11.37	11.53	11.36	11.50	2041946
2019-11-05	11.55	11.64	11.44	11.50	1667858
2019-11-06	11.51	11.64	11.28	11.61	1208182
2019-11-07	11.70	11.89	11.65	11.75	1048146
2019-11-08	11.64	11.77	11.49	11.53	493399
2019-11-11	11.20	11.49	11.07	11.44	1361314
2019-11-12	11.47	11.48	11.15	11.18	936521
2019-11-13	11.09	11.38	11.07	11.24	626213
2019-11-14	11.20	11.50	11.17	11.47	1241469
2019-11-15	11.51	11.60	11.24	11.26	996211
2019-11-18	11.25	11.34	11.17	11.25	797117
2019-11-19	11.29	11.29	11.07	11.14	937363
2019-11-20	11.02	11.25	10.99	11.05	987527
2019-11-21	11.11	11.14	10.99	11.11	1046511
2019-11-22	11.14	11.18	11.08	11.10	1257219
2019-11-25	11.09	11.21	11.05	11.15	1222069
2019-11-26	11.15	11.21	10.75	10.88	1640984
2019-11-27	10.87	11.04	10.85	10.96	1022206
2019-11-29	10.92	11.02	10.92	10.97	489296
2019-12-02	10.95	11.02	10.67	10.69	752941
2019-12-03	10.56	10.62	10.45	10.61	1530482
2019-12-04	10.72	10.85	10.67	10.73	1145454
2019-12-05	10.73	10.79	10.50	10.59	1292810
2019-12-06	10.64	10.76	10.58	10.64	971296
2019-12-09	10.65	10.84	10.60	10.76	2130764
2019-12-10	10.82	11.10	10.70	10.88	1828651
2019-12-11	10.97	11.49	10.97	11.44	6646954
2019-12-12	11.50	11.89	11.38	11.74	2966777
2019-12-13	11.60	12.04	11.59	11.87	2569311
2019-12-16	11.90	11.90	11.74	11.75	1392620
2019-12-17	11.76	11.80	11.55	11.60	1649607
2019-12-18	11.58	11.58	11.40	11.49	2814494
2019-12-19	11.47	11.83	11.34	11.65	1857725
2019-12-20	11.70	11.70	11.46	11.60	1442026
2019-12-23	11.59	11.78	11.58	11.75	570775
2019-12-24	11.77	11.86	11.66	11.68	230812
2019-12-26	11.74	11.83	11.64	11.77	334998
2019-12-27	11.82	11.98	11.81	11.86	557716
2019-12-30	11.87	11.94	11.63	11.67	591062
2019-12-31	11.69	11.83	11.68	11.73	539064
2020-01-02	11.78	11.98	11.75	11.98	963374
2020-01-03	11.87	12.01	11.80	11.88	612029
2020-01-06	11.83	11.96	11.70	11.75	901349
2020-01-07	11.73	11.73	11.35	11.52	740625
2020-01-08	11.50	11.80	11.48	11.65	1575915
2020-01-09	11.72	11.72	11.47	11.55	610076
2020-01-10	11.59	11.67	11.49	11.60	596712
2020-01-13	11.60	11.70	11.54	11.63	1195381
2020-01-14	11.55	12.00	11.50	12.00	3453586
2020-01-15	11.97	12.20	11.88	11.90	2663046
2020-01-16	11.89	12.42	11.86	12.30	2741449
2020-01-17	12.38	12.54	12.32	12.41	1140114
2020-01-21	12.27	12.29	11.95	12.00	1223217
2020-01-22	12.10	12.61	12.02	12.35	3032211
2020-01-23	12.20	12.37	12.04	12.35	1656649
2020-01-24	12.37	12.37	12.04	12.07	873019
2020-01-27	11.84	11.87	11.65	11.72	1164089
2020-01-28	11.72	12.02	11.72	11.98	777281
2020-01-29	12.00	12.02	11.81	11.90	728075
2020-01-30	11.70	11.83	11.11	11.22	2827186
2020-01-31	11.18	11.25	10.99	11.12	2175686
2020-02-03	11.14	11.31	11.06	11.10	1157860
2020-02-04	11.27	11.35	11.14	11.30	1275633
2020-02-05	11.43	11.57	10.97	11.01	1099780
2020-02-06	11.08	11.10	10.75	10.80	1592173
2020-02-07	10.70	10.75	10.43	10.64	891925
2020-02-10	10.65	10.68	10.41	10.64	993014
2020-02-11	10.76	11.15	10.72	11.08	1310015
2020-02-12	11.26	11.68	11.14	11.35	961181
2020-02-13	11.26	11.26	11.09	11.14	1036067
2020-02-14	11.15	11.25	11.05	11.23	913158
2020-02-18	11.19	11.40	11.11	11.22	778493
2020-02-19	11.27	11.63	11.17	11.41	1048207
2020-02-20	11.29	11.54	11.29	11.34	655407
2020-02-21	11.31	11.95	11.24	11.39	1315417
2020-02-24	11.05	11.23	10.76	11.22	695551
2020-02-25	11.27	11.27	10.28	10.41	1611502
2020-02-26	10.37	10.51	10.25	10.27	1583680
2020-02-27	10.06	10.20	9.66	9.81	1793960
2020-02-28	9.57	9.64	9.09	9.40	2257489
2020-03-02	9.42	9.63	9.13	9.36	2541499
2020-03-03	9.41	9.61	9.01	9.15	2750736
2020-03-04	9.31	9.64	9.19	9.58	1627019
2020-03-05	9.34	9.37	8.92	8.99	2262978
2020-03-06	8.76	8.89	8.46	8.48	1534902
2020-03-09	7.85	8.23	7.28	7.29	1044331
2020-03-10	7.54	7.82	7.22	7.82	1366409
2020-03-11	7.53	7.63	7.20	7.35	2047470
2020-03-12	6.95	6.96	6.15	6.25	1832142
2020-03-13	6.65	6.87	6.20	6.55	1887709
2020-03-16	5.88	5.88	5.43	5.50	1783621
2020-03-17	5.63	6.22	5.15	6.21	2912659
2020-03-18	5.73	6.78	5.57	5.73	2672366
2020-03-19	5.55	5.78	5.38	5.67	1591240
2020-03-20	5.76	5.95	5.47	5.48	2829286
2020-03-23	5.31	5.59	4.91	4.98	1702036
2020-03-24	5.45	6.10	5.37	5.87	2559251
2020-03-25	5.97	6.28	5.70	5.98	2223231
2020-03-26	6.01	6.45	6.01	6.39	1728512
2020-03-27	6.11	6.11	5.39	5.44	1233789
2020-03-30	5.32	5.56	5.32	5.51	1557273
2020-03-31	5.53	6.03	5.48	5.80	2115356
2020-04-01	5.45	5.55	5.17	5.38	1385200
2020-04-02	5.29	5.74	5.15	5.19	776556
2020-04-03	5.11	5.23	4.65	4.83	1788873
2020-04-06	5.05	5.33	4.95	5.25	1044098
2020-04-07	5.40	5.64	5.25	5.26	2467751
2020-04-08	5.38	5.39	5.11	5.24	2652246
2020-04-09	5.41	5.61	5.16	5.55	1837014
2020-04-13	5.55	5.56	5.29	5.55	1149700
2020-04-14	5.67	5.95	5.61	5.92	1886075
2020-04-15	5.66	5.86	5.22	5.40	1790063
2020-04-16	5.43	5.55	5.27	5.42	936160
2020-04-17	5.59	5.74	5.51	5.70	1302239
2020-04-20	5.70	5.84	5.54	5.63	1260649
2020-04-21	5.50	5.63	5.21	5.24	1927840
2020-04-22	5.16	5.28	4.99	5.10	1360798
2020-04-23	4.97	5.16	4.93	5.10	1791857
2020-04-24	5.14	5.14	4.99	5.03	1644805
2020-04-27	5.17	5.22	5.03	5.19	1708174
2020-04-28	5.35	5.38	5.11	5.32	1695281
2020-04-29	5.50	5.63	5.46	5.59	1059277
2020-04-30	5.55	5.63	5.27	5.35	2136482
2020-05-01	5.20	5.22	4.97	5.02	1284351
2020-05-04	4.99	5.08	4.82	5.06	2186883
2020-05-05	4.96	5.29	4.94	5.01	1459036
2020-05-06	5.02	5.02	4.73	4.81	1795622
2020-05-07	4.85	5.05	4.83	4.84	1795422
2020-05-08	4.99	5.29	4.93	5.23	2359087
2020-05-11	5.14	5.31	5.06	5.30	2383992
2020-05-12	5.40	5.53	5.37	5.38	1700051
2020-05-13	5.36	5.43	5.04	5.09	1985602
2020-05-14	5.00	5.01	4.73	4.91	2503090
2020-05-15	4.90	5.01	4.78	4.81	985919
2020-05-18	4.96	5.60	4.94	5.60	2872932
2020-05-19	5.66	5.66	5.31	5.31	1736837
2020-05-20	5.42	5.54	5.30	5.48	1015587
2020-05-21	5.55	5.72	5.40	5.44	976271
2020-05-22	5.41	5.54	5.30	5.54	822245
2020-05-26	5.71	5.92	5.09	5.27	3529593
2020-05-27	5.32	5.87	5.32	5.83	1916602
2020-05-28	5.81	5.99	5.57	5.88	1496964
2020-05-29	5.87	5.97	5.61	5.90	2145883
2020-06-01	5.94	6.27	5.94	6.13	1138451
2020-06-02	6.25	6.43	6.13	6.26	1208598
2020-06-03	6.30	6.69	6.30	6.61	1408721
2020-06-04	6.60	6.69	6.39	6.47	1869439
2020-06-05	6.73	7.06	6.71	6.96	1851446
2020-06-08	7.05	7.42	7.01	7.38	1454913
2020-06-09	7.25	7.25	6.65	6.66	1716939
2020-06-10	6.66	6.72	6.28	6.31	1213277
2020-06-11	6.01	6.03	5.58	5.61	1433394
2020-06-12	5.91	6.11	5.65	5.92	1296005
2020-06-15	5.66	5.98	5.55	5.90	1516034
2020-06-16	6.14	6.18	5.88	6.06	1438432
2020-06-17	6.10	6.10	5.69	5.74	1091427
2020-06-18	5.68	5.73	5.47	5.53	1217408
2020-06-19	5.64	5.82	5.57	5.73	1602740
2020-06-22	5.74	5.81	5.63	5.71	590093
2020-06-23	5.80	5.87	5.58	5.64	1454092
2020-06-24	5.51	5.58	5.37	5.47	1055300
2020-06-25	5.41	5.46	5.27	5.33	1116392
2020-06-26	5.26	5.33	5.10	5.10	1240798
2020-06-29	5.13	5.28	5.06	5.27	677366
2020-06-30	5.21	5.25	5.05	5.24	925364
2020-07-01	5.28	5.38	5.16	5.26	924030
2020-07-02	5.39	5.52	5.32	5.33	1266196
2020-07-06	5.47	5.60	5.32	5.37	950037
2020-07-07	5.28	5.40	5.07	5.18	1679082
2020-07-08	5.43	5.70	5.30	5.57	2758242
2020-07-09	5.63	5.66	5.30	5.37	3104459
2020-07-10	5.35	5.43	5.26	5.41	2359585
2020-07-13	5.46	5.46	5.17	5.18	1676337
2020-07-14	5.18	5.23	5.06	5.21	1770978
2020-07-15	5.35	5.36	5.22	5.36	3574587
2020-07-16	5.31	5.34	5.21	5.28	1345061
2020-07-17	5.26	5.30	5.20	5.26	1944044
2020-07-20	5.23	5.23	5.13	5.19	1476119
2020-07-21	5.27	5.77	5.26	5.64	5256589
2020-07-22	5.59	5.65	5.50	5.52	1783381
2020-07-23	5.55	5.56	5.30	5.40	2978419
2020-07-24	5.34	5.42	5.29	5.35	1131819
2020-07-27	5.34	5.56	5.26	5.53	1954287
2020-07-28	5.50	5.53	5.41	5.48	1796799
2020-07-29	5.50	5.83	5.41	5.80	2050951
2020-07-30	5.70	5.84	5.68	5.76	1289759
2020-07-31	5.77	5.87	5.52	5.59	2743338
2020-08-03	5.60	5.78	5.56	5.66	1510807
2020-08-04	5.61	6.46	5.61	6.28	5028369
2020-08-05	6.22	6.68	6.22	6.57	4657376
2020-08-06	6.56	6.69	6.46	6.64	2731835
2020-08-07	6.55	6.83	6.52	6.82	2865204
2020-08-10	6.82	6.90	6.78	6.83	1178727
2020-08-11	6.91	7.16	6.74	6.75	1431415
2020-08-12	6.85	6.88	6.65	6.73	1371730
2020-08-13	6.64	6.79	6.58	6.79	1192069
2020-08-14	6.76	7.05	6.70	6.99	1016078
2020-08-17	6.98	6.98	6.67	6.71	1385909
2020-08-18	6.72	6.83	6.64	6.72	835023
2020-08-19	6.74	6.81	6.54	6.54	890947
2020-08-20	6.44	6.53	6.36	6.39	1055173
2020-08-21	6.35	6.50	6.26	6.26	1084516
2020-08-24	6.31	6.39	6.23	6.27	1315649
2020-08-25	6.29	6.49	6.27	6.39	1390158
2020-08-26	6.35	6.41	6.12	6.18	1176508
2020-08-27	6.19	6.32	6.10	6.19	860324
2020-08-28	6.24	6.48	6.22	6.47	1625700
2020-08-31	6.49	6.49	6.17	6.22	2360980
2020-09-01	6.18	6.36	6.04	6.30	1487816
2020-09-02	6.35	6.36	6.16	6.27	1267213
2020-09-03	6.26	6.62	6.22	6.23	2010426
2020-09-04	6.31	6.78	6.06	6.71	3062559
2020-09-08	6.62	6.72	6.41	6.48	1814520
2020-09-09	6.60	6.74	6.45	6.54	987935
2020-09-10	6.58	6.81	6.42	6.42	1812888
2020-09-11	6.46	6.59	6.38	6.55	3059906
2020-09-14	6.62	6.92	6.62	6.80	1330083
2020-09-15	6.85	6.92	6.73	6.76	1314274
2020-09-16	6.80	7.23	6.79	7.01	1488936
2020-09-17	6.89	7.03	6.68	6.75	1518505
2020-09-18	6.72	6.73	6.50	6.52	878045
2020-09-21	6.34	6.34	6.04	6.19	859256
2020-09-22	6.20	6.27	6.11	6.23	1017892
2020-09-23	6.23	6.23	6.07	6.16	2544310
2020-09-24	6.14	6.38	6.08	6.20	1105421
2020-09-25	6.18	6.19	6.00	6.07	2234364
2020-09-28	6.20	6.26	6.11	6.14	1306255
2020-09-29	6.13	6.20	6.06	6.11	1103905
2020-09-30	6.18	6.23	6.12	6.18	2371377
2020-10-01	6.23	6.36	6.16	6.36	1594563
2020-10-02	6.23	6.41	6.18	6.32	532034
2020-10-05	6.38	6.56	6.37	6.52	1115150
2020-10-06	6.57	6.59	6.27	6.31	1004644
2020-10-07	6.34	6.70	6.34	6.67	2619273
2020-10-08	6.73	7.18	6.70	7.15	1296834
2020-10-09	7.25	7.47	7.14	7.24	1073960
2020-10-12	7.28	7.29	7.13	7.17	602785
2020-10-13	7.14	7.14	6.95	6.97	462525
2020-10-14	6.96	7.16	6.96	7.15	1138152
2020-10-15	7.06	7.28	7.04	7.23	660380
2020-10-16	7.23	7.29	7.12	7.15	595482
2020-10-19	7.19	7.20	7.03	7.03	1055074
2020-10-20	7.11	7.17	6.99	7.05	1005656
2020-10-21	7.04	7.05	6.90	6.98	744976
2020-10-22	7.03	7.34	6.95	7.32	1243006
2020-10-23	7.45	7.61	7.35	7.56	984048
2020-10-26	7.43	7.54	7.40	7.46	1271242
2020-10-27	7.34	7.40	7.05	7.10	1029092
2020-10-28	6.91	6.92	6.44	6.62	1480838
2020-10-29	6.61	6.62	6.33	6.50	1185435
2020-10-30	6.48	6.59	6.29	6.36	2023910
2020-11-02	6.44	6.45	6.29	6.39	861241
2020-11-03	6.45	6.83	6.45	6.72	1033642
2020-11-04	6.82	6.93	6.62	6.71	534562
2020-11-05	6.73	7.28	6.73	7.24	826055
2020-11-06	7.24	7.38	7.13	7.22	1402381
2020-11-09	7.81	8.31	7.63	7.69	1314220
2020-11-10	7.70	7.97	7.65	7.95	735934
2020-11-11	7.96	8.01	7.81	8.00	865310
2020-11-12	7.90	8.05	7.80	7.86	904838
2020-11-13	7.97	8.27	7.91	8.21	1008727
2020-11-16	8.35	8.58	8.30	8.41	736081
2020-11-17	8.28	8.43	8.24	8.35	3393014
2020-11-18	8.32	8.39	8.09	8.10	2030156
2020-11-19	8.04	8.26	7.95	8.14	876208
2020-11-20	8.12	8.26	8.12	8.23	991942
2020-11-23	8.31	8.31	8.17	8.24	1474870
2020-11-24	8.38	8.53	8.24	8.42	2368288
2020-11-25	8.37	8.42	8.24	8.34	1891620
2020-11-27	8.41	8.43	8.13	8.23	727066
2020-11-30	8.23	8.26	8.00	8.02	1150359
2020-12-01	8.23	8.43	8.13	8.29	1240694
2020-12-02	8.24	8.36	8.14	8.16	919260
2020-12-03	8.23	8.59	8.19	8.48	1590020
2020-12-04	8.59	8.78	8.51	8.56	1800696
2020-12-07	8.55	8.61	8.27	8.35	1109138
2020-12-08	8.29	8.49	8.23	8.25	1067909
2020-12-09	8.31	8.35	7.90	8.04	1728389
2020-12-10	8.01	8.26	7.97	8.22	1243638
2020-12-11	8.17	8.25	8.04	8.15	870252
2020-12-14	8.21	8.27	8.01	8.01	673794
2020-12-15	7.97	8.26	7.95	8.22	712683
2020-12-16	8.20	8.25	8.12	8.21	1463676
2020-12-17	8.30	8.52	8.22	8.40	4561838
2020-12-18	8.41	8.54	8.17	8.23	2008153
2020-12-21	8.04	8.10	7.73	7.82	1405694
2020-12-22	7.85	7.85	7.64	7.65	1046668
2020-12-23	7.62	7.96	7.62	7.94	1639680
2020-12-24	7.99	8.00	7.89	7.90	366350
2020-12-28	7.90	7.99	7.78	7.91	430331
2020-12-29	7.94	8.31	7.94	8.26	962269
2020-12-30	8.35	8.51	8.26	8.36	664508
2020-12-31	8.34	8.35	8.20	8.24	790492
2021-01-04	8.30	8.48	8.27	8.32	620616
2021-01-05	8.27	8.64	8.23	8.60	677036
2021-01-06	8.63	9.10	8.61	8.89	898018
2021-01-07	8.98	9.21	8.81	9.10	1321759
2021-01-08	9.11	9.34	9.10	9.28	941474
2021-01-11	9.15	9.20	8.99	9.12	798915
2021-01-12	9.17	9.25	8.94	9.04	908668
2021-01-13	9.02	9.02	8.77	8.80	950999
2021-01-14	8.81	8.92	8.70	8.75	1614758
2021-01-15	8.62	8.69	8.48	8.50	741315
2021-01-19	8.60	8.68	8.35	8.40	600092
2021-01-20	8.48	8.63	8.30	8.55	751147
2021-01-21	8.55	8.70	8.52	8.58	1346332
2021-01-22	8.47	8.66	8.31	8.60	1182037
2021-01-25	8.60	8.71	8.48	8.63	1283965
2021-01-26	8.76	8.99	8.66	8.83	3535798
2021-01-27	8.69	8.73	8.08	8.08	1853424
2021-01-28	8.18	8.34	8.16	8.19	1126784
2021-01-29	8.15	8.32	7.50	7.51	1841114
2021-02-01	7.73	7.90	7.67	7.83	902312
2021-02-02	7.95	8.03	7.78	7.95	1169542
2021-02-03	7.96	8.05	7.90	8.01	1703390
2021-02-04	8.05	8.07	7.92	8.03	855587
2021-02-05	8.13	8.46	8.10	8.28	2601188
2021-02-08	8.22	8.48	8.18	8.45	1557751
2021-02-09	8.43	8.70	8.41	8.58	1023816
2021-02-10	8.63	8.81	8.63	8.73	1244641
2021-02-11	8.79	9.03	8.62	8.83	2038878
2021-02-12	8.75	8.82	8.52	8.52	705770
2021-02-16	8.53	8.74	8.39	8.66	1112148
2021-02-17	8.58	8.63	8.33	8.50	1512871
2021-02-18	8.50	8.50	8.11	8.11	1730883
2021-02-19	8.22	8.31	7.93	8.03	1239734
2021-02-22	8.00	8.08	7.74	7.79	1775809
2021-02-23	7.79	7.83	7.46	7.78	1270432
2021-02-24	7.71	7.97	7.71	7.92	1097495
2021-02-25	7.91	7.97	7.36	7.38	1247921
2021-02-26	7.41	7.55	7.18	7.41	3530139
2021-03-01	7.57	7.61	7.37	7.44	1721508
2021-03-02	7.41	7.75	7.40	7.60	1647416
2021-03-03	7.54	7.66	7.48	7.50	895467
2021-03-04	7.59	7.69	7.28	7.40	1601591
2021-03-05	7.53	7.53	7.15	7.44	1328961
2021-03-08	7.48	7.68	7.31	7.60	1468883
2021-03-09	7.74	7.75	7.60	7.65	1183716
2021-03-10	7.69	7.99	7.69	7.98	1086042
2021-03-11	7.98	8.67	7.92	8.66	2424438
2021-03-12	8.56	9.05	8.50	8.63	2473960
2021-03-15	8.62	8.97	8.61	8.92	814070
2021-03-16	8.88	9.19	8.77	9.10	1894987
2021-03-17	9.14	9.29	8.95	9.22	1270631
2021-03-18	9.09	9.35	9.08	9.29	1688328
2021-03-19	9.35	10.13	9.31	9.99	2682464
2021-03-22	9.93	10.04	9.70	9.84	1336342
2021-03-23	9.82	9.82	9.33	9.33	2036192
2021-03-24	9.40	9.56	9.30	9.32	892181
2021-03-25	9.31	9.61	9.29	9.57	1083620
2021-03-26	9.60	9.72	9.35	9.55	1563828
2021-03-29	9.58	9.95	9.42	9.47	2030041
2021-03-30	9.53	9.67	9.27	9.28	1439822
2021-03-31	9.29	9.37	8.84	8.86	3194897
2021-04-01	8.91	9.31	8.91	9.07	2091543
2021-04-05	9.12	9.26	9.00	9.08	1841510
2021-04-06	9.09	9.58	9.08	9.55	2042949
2021-04-07	9.62	9.84	9.49	9.79	1315337
2021-04-08	9.81	10.16	9.78	10.09	1364012
2021-04-09	10.03	10.07	9.84	9.87	1047821
2021-04-12	9.82	10.23	9.75	10.03	1288551
2021-04-13	9.94	10.22	9.86	10.12	883584
2021-04-14	11.62	13.85	11.58	12.50	58493149
2021-04-15	12.24	12.43	11.78	12.23	5924803
2021-04-16	12.30	13.11	12.25	13.03	5069876
2021-04-19	12.83	13.63	12.80	13.47	5370305
2021-04-20	13.40	13.50	13.03	13.41	2647757
2021-04-21	13.40	13.53	13.28	13.47	1876748
2021-04-22	13.38	13.43	12.84	13.03	3367496
2021-04-23	12.96	12.98	12.49	12.70	3344233
2021-04-26	12.87	13.19	12.69	13.10	2412069
2021-04-27	13.12	13.14	12.75	12.78	1426249
2021-04-28	12.78	13.01	12.59	12.76	1769029
2021-04-29	12.85	13.32	12.81	13.11	2780925
2021-04-30	13.00	13.11	12.19	12.38	2937766
2021-05-03	12.51	12.65	12.38	12.63	1335811
2021-05-04	12.49	12.61	12.32	12.53	1162264
2021-05-05	12.69	12.51	12.33	12.42	1088620
2021-05-06	12.48	12.72	12.39	12.72	1577994
2021-05-07	12.72	13.08	12.58	12.72	1506478
2021-05-10	12.70	12.81	12.56	12.61	1254541
2021-05-11	12.39	12.60	12.18	12.53	1387016
2021-05-12	12.45	12.56	12.21	12.21	1700813
2021-05-13	12.31	12.51	12.22	12.39	950493
2021-05-14	12.54	12.82	12.53	12.65	812117
2021-05-17	12.69	12.69	12.49	12.66	1099233
2021-05-18	12.72	13.10	12.60	12.65	1959595
2021-05-19	12.47	12.71	12.32	12.54	983656
2021-05-20	12.69	12.78	12.43	12.77	882468
2021-05-21	12.89	12.97	12.50	12.62	1041958
2021-05-24	12.72	12.83	12.65	12.72	565993
2021-05-25	12.74	12.80	12.47	12.59	1036653
2021-05-26	12.62	12.93	12.55	12.75	1535140
2021-05-27	12.82	13.24	12.78	13.15	1766316
2021-05-28	13.18	13.44	12.93	12.97	2142868
2021-06-01	13.14	13.41	13.06	13.27	1005978
2021-06-02	13.51	13.80	13.28	13.62	2172008
2021-06-03	13.47	13.62	13.10	13.55	1856136
2021-06-04	13.62	13.79	13.53	13.75	1470540
2021-06-07	13.83	15.06	13.83	14.71	4927316
2021-06-08	14.71	14.75	13.88	14.41	2213630
2021-06-09	14.40	14.80	14.25	14.58	2056170
2021-06-10	14.61	14.93	14.43	14.43	2527032
2021-06-11	14.53	14.58	14.28	14.39	1492930
2021-06-14	14.31	14.51	14.08	14.21	1610851
2021-06-15	14.17	14.20	13.76	13.87	1917079
2021-06-16	13.86	14.02	13.67	13.84	1211707
2021-06-17	13.80	13.98	13.69	13.71	1073942
2021-06-18	13.53	13.93	13.40	13.58	1864269
2021-06-21	13.66	14.33	13.61	14.24	1367307
2021-06-22	14.24	14.33	14.07	14.27	890778
2021-06-23	14.27	14.54	14.20	14.36	1147927
2021-06-24	14.67	14.85	14.33	14.51	1537218
2021-06-25	14.51	14.69	14.50	14.52	928996
2021-06-28	14.54	14.55	14.17	14.27	1072463
2021-06-29	14.30	14.38	14.13	14.17	1298900
2021-06-30	14.12	14.35	14.02	14.28	2403548
2021-07-01	14.34	14.44	14.13	14.29	830714
2021-07-02	14.34	14.55	14.14	14.47	814680
2021-07-06	14.60	14.76	13.76	14.09	1592701
2021-07-07	14.09	14.24	13.32	13.52	2539762
2021-07-08	13.16	13.21	12.91	13.14	2986403
2021-07-09	13.24	13.56	13.17	13.52	1645772
2021-07-12	13.42	13.74	13.33	13.71	1278278
2021-07-13	13.63	13.63	13.16	13.19	1017069
2021-07-14	13.23	13.36	13.02	13.25	1557263
2021-07-15	13.15	13.33	13.05	13.21	1393605
2021-07-16	13.32	13.44	13.14	13.25	861096
2021-07-19	13.00	13.11	12.75	12.84	931891
2021-07-20	12.84	13.27	12.82	13.19	757133
2021-07-21	13.34	13.69	13.18	13.67	718420
2021-07-22	13.65	13.85	13.60	13.79	1439776
2021-07-23	13.90	13.91	13.60	13.84	612481
2021-07-26	13.78	14.23	13.72	14.10	982963
2021-07-27	14.11	14.11	13.87	14.06	730087
2021-07-28	14.16	14.22	13.77	13.89	774817
2021-07-29	14.01	14.02	13.58	13.66	1473595
2021-07-30	13.59	13.89	13.40	13.55	1164121
2021-08-02	13.61	13.69	13.25	13.28	1245242
2021-08-03	13.25	13.52	13.03	13.47	1975659
2021-08-04	13.35	13.45	12.82	12.92	1171369
2021-08-05	13.15	13.19	12.91	13.13	1090323
2021-08-06	13.21	13.28	13.04	13.10	936045
2021-08-09	13.05	13.11	13.00	13.00	589968
2021-08-10	12.96	13.04	12.77	13.04	795136
2021-08-11	13.05	13.10	12.91	12.98	581783
2021-08-12	12.93	12.93	12.56	12.58	1424182
2021-08-13	12.64	12.84	12.45	12.80	887054
2021-08-16	12.80	12.98	12.66	12.74	600705
2021-08-17	12.58	12.89	12.51	12.63	565729
2021-08-18	12.55	12.91	12.55	12.77	1868666
2021-08-19	12.62	12.66	12.22	12.31	806500
2021-08-20	12.22	12.36	12.17	12.26	806297
2021-08-23	12.40	12.70	12.32	12.64	625799
2021-08-24	12.68	12.89	12.60	12.84	542999
2021-08-25	12.81	12.82	12.36	12.58	1085188
2021-08-26	12.48	12.57	12.37	12.50	953070
2021-08-27	12.42	12.78	12.42	12.77	614486
2021-08-30	12.84	12.86	12.63	12.80	621696
2021-08-31	12.81	13.18	12.81	13.13	838297
2021-09-01	13.27	13.40	12.73	12.76	717770
2021-09-02	12.74	12.91	12.59	12.89	566319
2021-09-03	12.92	12.92	12.52	12.52	671444
2021-09-07	12.50	12.76	12.44	12.70	1180281
2021-09-08	12.67	12.70	12.50	12.52	357379
2021-09-09	12.47	12.64	12.40	12.60	924062
2021-09-10	12.72	12.80	12.24	12.26	862756
2021-09-13	12.36	12.49	12.24	12.31	676691
2021-09-14	12.36	12.53	12.18	12.25	696819
2021-09-15	12.24	12.61	12.12	12.59	1129763
2021-09-16	12.53	12.62	12.32	12.60	515652
2021-09-17	12.58	12.60	12.26	12.48	1314861
2021-09-20	12.14	12.40	11.88	12.01	1068512
2021-09-21	12.13	12.22	11.82	12.06	1180636
2021-09-22	12.14	12.47	12.06	12.26	472457
2021-09-23	12.30	12.43	12.17	12.18	663460
2021-09-24	12.12	12.18	11.76	11.76	1399185
2021-09-27	11.75	12.01	11.61	11.66	890273
2021-09-28	11.62	12.02	11.19	11.22	893598
2021-09-29	11.24	11.34	11.11	11.16	563234
2021-09-30	11.19	11.23	10.97	10.98	2811020
2021-10-01	11.00	11.32	10.98	11.19	1527936
2021-10-04	11.11	11.28	10.91	11.08	1328613
2021-10-05	11.13	11.49	10.98	11.42	2298863
2021-10-06	11.29	11.52	11.17	11.45	1502410
2021-10-07	11.52	11.84	11.46	11.51	1240265
2021-10-08	11.50	11.65	11.40	11.46	845539
2021-10-11	11.40	11.52	11.22	11.27	1188719
2021-10-12	11.23	11.64	11.23	11.55	939313
2021-10-13	11.64	11.77	11.52	11.65	597649
2021-10-14	11.71	11.87	11.69	11.78	759691
2021-10-15	11.95	12.08	11.78	11.98	1064154
2021-10-18	11.93	11.94	11.74	11.78	430362
2021-10-19	11.94	11.94	11.65	11.73	766654
2021-10-20	11.79	11.93	11.72	11.82	469402
2021-10-21	11.77	11.79	11.48	11.71	1060024
2021-10-22	11.68	11.73	11.20	11.30	962283
2021-10-25	11.23	11.41	10.59	11.00	3899401
2021-10-26	11.07	11.14	10.68	10.71	2245177
2021-10-27	10.65	10.75	10.62	10.68	1435798
2021-10-28	10.74	10.74	10.38	10.44	1603929
2021-10-29	10.34	10.45	10.02	10.12	1259508
2021-11-01	10.16	10.48	10.16	10.44	1111583
2021-11-02	10.46	10.46	10.32	10.40	678720
2021-11-03	10.38	10.67	10.36	10.61	1069932
2021-11-04	10.76	10.84	10.44	10.61	920189
2021-11-05	10.76	10.76	10.45	10.53	824573
2021-11-08	10.57	10.79	10.55	10.64	969288
2021-11-09	10.59	10.65	10.36	10.46	798651
2021-11-10	10.41	10.55	10.38	10.48	2365260
2021-11-11	10.55	10.55	10.10	10.21	1465730
2021-11-12	10.27	10.36	10.07	10.17	1036708
2021-11-15	10.23	10.33	10.13	10.15	537797
2021-11-16	10.15	10.15	9.88	10.01	1403049
2021-11-17	10.12	10.12	9.75	9.95	897310
2021-11-18	9.95	9.95	9.69	9.86	1314093
2021-11-19	9.78	10.11	9.74	10.01	1869025
2021-11-22	10.03	10.14	9.69	9.71	1141145
2021-11-23	9.65	9.89	9.63	9.83	1535564
2021-11-24	9.75	9.78	9.27	9.31	1532315
2021-11-26	9.00	9.10	8.65	9.07	1508973
2021-11-29	9.23	9.30	9.02	9.16	1413446
2021-11-30	9.09	9.24	9.00	9.19	2356686
2021-12-01	9.41	9.60	9.04	9.07	1358117
2021-12-02	9.11	9.75	9.11	9.72	1710723
2021-12-03	9.76	9.79	9.56	9.61	1466345
2021-12-06	9.67	10.11	9.58	9.94	2718178
2021-12-07	9.97	10.19	9.97	10.06	1537691
2021-12-08	9.98	10.24	9.81	9.83	1421762
2021-12-09	9.61	9.77	9.53	9.57	1115469
2021-12-10	9.79	9.85	9.66	9.79	1495803
2021-12-13	9.85	9.85	9.47	9.50	1334615
2021-12-14	9.43	9.56	9.36	9.41	858921
2021-12-15	9.35	9.40	9.07	9.23	1360441
2021-12-16	9.23	9.40	9.14	9.18	778523
2021-12-17	9.12	9.38	9.10	9.29	905152
2021-12-20	9.10	9.20	9.01	9.04	780129
2021-12-21	9.12	9.33	9.06	9.26	589868
2021-12-22	9.26	9.41	9.17	9.40	453571
2021-12-23	9.45	9.57	9.39	9.48	955999
2021-12-27	9.45	9.56	9.40	9.52	604123
2021-12-28	9.51	9.64	9.37	9.42	721895
2021-12-29	9.37	9.46	9.20	9.22	520279
2021-12-30	9.20	9.41	9.18	9.34	558447
2021-12-31	9.35	9.47	9.34	9.37	1150225
2022-01-03	9.44	9.56	9.39	9.44	668979
2022-01-04	9.53	9.74	9.46	9.52	1178519
2022-01-05	9.51	9.78	9.51	9.66	1978104
2022-01-06	9.75	9.96	9.66	9.78	1317748
2022-01-07	9.76	10.04	9.72	10.01	1969729
2022-01-10	10.05	10.05	9.74	9.86	764640
2022-01-11	9.86	10.10	9.75	10.09	1100231
2022-01-12	10.18	10.52	10.09	10.45	1755221
2022-01-13	10.53	10.68	10.47	10.60	1422887
2022-01-14	10.50	10.55	10.30	10.49	893759
2022-01-18	10.44	10.53	10.23	10.49	1326102
2022-01-19	10.53	10.54	10.12	10.23	957078
2022-01-20	10.30	10.36	10.04	10.06	866417
2022-01-21	9.95	10.08	9.61	9.79	1843052
2022-01-24	9.80	9.84	9.14	9.60	1239664
2022-01-25	9.57	9.75	9.36	9.56	1636641
2022-01-26	9.69	9.81	9.46	9.54	948379
2022-01-27	9.59	9.86	9.59	9.73	1494980
2022-01-28	9.74	9.74	9.42	9.61	1676272
2022-01-31	9.62	10.35	9.62	10.23	1711469
2022-02-01	10.18	10.63	10.18	10.42	1660973
2022-02-02	10.49	10.50	10.21	10.41	931465
2022-02-03	10.25	10.40	10.15	10.22	901774
2022-02-04	10.48	10.49	10.21	10.44	1266403
2022-02-07	10.39	10.50	10.27	10.41	748685
2022-02-08	10.49	10.75	10.37	10.73	1518503
2022-02-09	10.82	10.91	10.71	10.79	1416819
2022-02-10	10.65	10.93	10.65	10.75	1314446
2022-02-11	10.71	11.07	10.69	10.87	1551130
2022-02-14	10.88	10.89	10.42	10.57	1362468
2022-02-15	10.63	10.94	10.61	10.68	1372569
2022-02-16	10.67	11.11	10.50	11.02	1372596
2022-02-17	10.89	11.16	10.82	10.85	1173692
2022-02-18	10.95	10.95	10.37	10.51	1364200
2022-02-22	10.27	10.59	10.25	10.50	1883080
2022-02-23	10.59	10.59	10.16	10.22	1916033
2022-02-24	9.89	10.11	9.75	10.04	1453060
2022-02-25	10.36	10.55	10.08	10.50	1014058
2022-02-28	10.34	10.73	10.24	10.67	2107754
2022-03-01	10.67	10.72	10.21	10.29	1460594
2022-03-02	10.34	10.62	10.21	10.48	1521514
2022-03-03	10.50	10.66	10.34	10.43	1084307
2022-03-04	10.26	10.30	9.90	9.99	981991
2022-03-07	9.79	9.87	9.16	9.19	1707092
2022-03-08	9.22	9.74	9.18	9.53	2776568
2022-03-09	9.74	10.24	9.74	10.13	1296805
2022-03-10	9.99	10.17	9.75	9.83	1190063
2022-03-11	9.91	10.03	9.81	9.83	542653
2022-03-14	9.94	10.19	9.78	9.80	920803
2022-03-15	9.86	10.04	9.74	9.91	824219
2022-03-16	10.07	10.34	10.00	10.32	1264901
2022-03-17	10.22	10.37	10.07	10.26	1797944
2022-03-18	10.38	10.91	10.16	10.84	2548392
2022-03-21	10.83	10.94	10.55	10.63	612338
2022-03-22	10.74	11.23	10.65	11.22	1207682
2022-03-23	11.25	11.45	11.11	11.24	1441781
2022-03-24	11.25	11.63	11.15	11.55	1211875
2022-03-25	11.50	11.59	11.37	11.52	794193
2022-03-28	11.49	11.51	11.16	11.43	1323409
2022-03-29	11.60	11.90	11.51	11.71	1706612
2022-03-30	11.60	11.71	11.45	11.64	1958306
2022-03-31	11.66	11.86	11.44	11.70	3393368
2022-04-01	11.75	11.82	11.54	11.71	1065334
2022-04-04	11.67	11.74	11.51	11.55	905360
2022-04-05	11.48	11.54	11.08	11.09	935381
2022-04-06	10.98	11.04	10.83	10.96	857462
2022-04-07	10.95	11.03	10.75	10.88	648220
2022-04-08	10.82	10.97	10.74	10.88	266709
2022-04-11	10.82	11.11	10.82	11.07	782837
2022-04-12	11.22	11.25	10.81	10.89	693618
2022-04-13	10.94	11.15	10.94	11.04	529850
2022-04-14	11.07	11.19	10.95	10.95	442067
2022-04-18	10.80	11.04	10.80	10.98	382649
2022-04-19	10.99	11.37	10.99	11.29	1904407
2022-04-20	11.32	11.44	11.11	11.35	1008057
2022-04-21	11.50	11.50	10.61	10.62	1505731
2022-04-22	10.54	10.62	10.00	10.01	762961
2022-04-25	9.88	9.97	9.52	9.92	1332391
2022-04-26	9.93	9.97	9.74	9.88	1052794
2022-04-27	9.95	9.96	9.26	9.27	1541130
2022-04-28	9.25	9.36	8.58	9.20	1995703
2022-04-29	9.25	9.31	9.02	9.23	2259136
2022-05-02	9.34	9.42	8.99	9.23	2118728
2022-05-03	9.21	9.49	9.20	9.39	1264188
2022-05-04	9.43	9.43	8.89	9.17	1509185
2022-05-05	8.99	9.10	8.54	8.64	1602931
2022-05-06	8.57	8.76	8.24	8.31	1941546
2022-05-09	8.14	8.23	7.87	7.96	1361693
2022-05-10	8.00	8.15	7.85	8.06	1568404
2022-05-11	8.05	8.35	7.96	7.98	1260673
2022-05-12	7.94	8.34	7.91	8.23	1466003
2022-05-13	8.39	8.57	8.31	8.47	1270392
2022-05-16	8.48	8.66	8.46	8.61	1090883
2022-05-17	8.75	9.05	8.75	8.90	2305917
2022-05-18	8.74	8.90	8.54	8.57	1603481
2022-05-19	8.43	8.87	8.43	8.76	835033
2022-05-20	8.89	9.16	8.82	9.15	1112384
2022-05-23	9.21	9.35	9.06	9.30	750350
2022-05-24	9.22	9.28	9.07	9.23	1334999
2022-05-25	9.20	9.41	9.15	9.23	1129351
2022-05-26	9.26	9.79	9.21	9.76	936522
2022-05-27	9.75	9.94	9.75	9.92	881943
2022-05-31	9.94	10.24	9.77	10.21	1764612
2022-06-01	10.32	10.39	9.95	10.01	1240691
2022-06-02	9.81	10.07	9.78	9.97	1227715
2022-06-03	9.83	9.83	9.58	9.66	1047565
2022-06-06	9.59	9.73	9.31	9.33	1242132
2022-06-07	9.20	9.53	9.05	9.50	1079007
2022-06-08	9.47	9.61	9.36	9.47	574264
2022-06-09	9.29	9.45	9.14	9.17	576604
2022-06-10	9.01	9.06	8.74	8.74	1038825
2022-06-13	8.39	8.47	8.08	8.33	1873354
2022-06-14	8.38	8.39	8.00	8.04	975508
2022-06-15	8.14	8.36	8.13	8.24	2014577
2022-06-16	8.08	8.17	7.82	8.08	2011401
2022-06-17	8.05	8.48	8.04	8.47	1470283
2022-06-21	8.53	8.56	8.40	8.49	851628
2022-06-22	8.37	8.61	8.36	8.48	595568
2022-06-23	8.54	8.57	8.31	8.39	1017568
2022-06-24	8.49	8.77	8.43	8.70	1156352
2022-06-27	8.76	8.80	8.53	8.64	695933
2022-06-28	8.83	8.94	8.66	8.68	1215226
2022-06-29	8.67	8.72	8.52	8.65	867916
2022-06-30	8.44	8.51	8.17	8.18	3391382
2022-07-01	8.12	8.30	8.02	8.27	986030
2022-07-05	8.27	8.27	7.85	8.13	766011
2022-07-06	8.14	8.16	7.95	8.05	1052134
2022-07-07	8.10	8.14	7.97	8.00	1172323
2022-07-08	8.00	8.10	7.91	7.99	950488
2022-07-11	7.87	7.88	7.59	7.75	1947454
2022-07-12	7.72	7.95	7.72	7.81	669438
2022-07-13	7.73	7.89	7.63	7.81	1147318
2022-07-14	7.67	7.80	7.59	7.78	959223
2022-07-15	7.94	8.01	7.81	7.94	512323
2022-07-18	8.07	8.15	7.95	8.00	470804
2022-07-19	8.09	8.17	7.91	8.00	810991
2022-07-20	8.06	8.19	8.02	8.05	1084394
2022-07-21	8.00	8.13	7.82	7.98	818655
2022-07-22	8.02	8.09	7.85	7.91	617653
2022-07-25	7.94	7.98	7.81	7.86	824981
2022-07-26	7.76	7.85	7.46	7.54	1635086
2022-07-27	7.71	7.77	7.38	7.67	1379482
2022-07-28	7.59	7.97	7.56	7.85	2970619
2022-07-29	7.86	7.98	7.75	7.82	1510427
2022-08-01	7.72	8.00	7.70	7.78	2746061
2022-08-02	7.76	7.81	7.41	7.41	1590279
2022-08-03	7.42	7.52	7.39	7.43	1434446
2022-08-04	7.40	7.56	7.40	7.47	1663001
2022-08-05	7.40	7.50	7.24	7.33	2174162
2022-08-08	7.34	7.57	7.34	7.43	2156753
2022-08-09	7.43	7.43	7.27	7.33	777822
2022-08-10	7.45	7.65	7.38	7.50	3506967
2022-08-11	7.52	7.58	7.30	7.34	1497379
2022-08-12	7.40	7.52	7.34	7.47	1835337
2022-08-15	7.42	7.51	7.40	7.47	1129449
2022-08-16	7.50	7.50	7.35	7.46	1578869
2022-08-17	7.40	7.41	7.02	7.09	1458477
2022-08-18	7.09	7.23	6.89	7.20	1175910
2022-08-19	7.11	7.12	7.02	7.07	760607
2022-08-22	6.91	6.95	6.75	6.76	1148177
2022-08-23	6.79	6.90	6.77	6.85	1054957
2022-08-24	6.85	6.93	6.80	6.84	1164066
2022-08-25	6.90	6.99	6.84	6.99	1499697
2022-08-26	6.95	7.04	6.77	6.83	1346943
2022-08-29	6.79	6.90	6.66	6.67	927099
2022-08-30	6.68	6.75	6.46	6.52	875714
2022-08-31	6.58	6.59	6.30	6.33	2215149
2022-09-01	6.28	6.32	6.08	6.24	1653836
2022-09-02	6.26	6.40	6.18	6.37	1079801
2022-09-06	6.39	6.46	6.12	6.21	903994
2022-09-07	6.21	6.34	6.06	6.32	2043702
2022-09-08	6.28	6.29	6.12	6.25	824794
2022-09-09	6.29	6.44	6.26	6.43	708160
2022-09-12	6.47	6.67	6.47	6.65	698563
2022-09-13	6.45	6.57	6.36	6.36	757637
2022-09-14	6.39	6.39	6.19	6.23	702040
2022-09-15	6.21	6.34	6.14	6.19	890969
2022-09-16	6.11	6.11	5.92	5.98	784416
2022-09-19	6.05	6.14	5.92	6.13	1005930
2022-09-20	6.05	6.18	5.99	6.05	1258522
2022-09-21	6.00	6.08	5.81	5.81	1497233
2022-09-22	5.78	5.84	5.72	5.78	1038989
2022-09-23	5.73	5.73	5.55	5.66	1629243
2022-09-26	5.61	5.68	5.36	5.38	1437412
2022-09-27	5.41	5.56	5.40	5.46	1736680
2022-09-28	5.44	5.75	5.44	5.66	4315974
2022-09-29	5.58	5.66	5.49	5.52	2660931
2022-09-30	5.52	5.59	5.36	5.38	1935592
2022-10-03	5.49	5.51	5.35	5.44	1749306
2022-10-04	5.55	5.71	5.51	5.68	2612029
2022-10-05	5.59	5.62	5.40	5.54	1827917
2022-10-06	5.49	5.50	5.21	5.37	3841826
2022-10-07	5.33	5.33	5.24	5.26	1493285
2022-10-10	5.29	5.40	5.24	5.29	1073668
2022-10-11	5.29	5.36	5.21	5.27	2052207
2022-10-12	5.27	5.37	5.22	5.33	1887769
2022-10-13	5.25	5.45	5.17	5.35	4717368
2022-10-14	5.39	5.39	5.06	5.06	1841073
2022-10-17	5.20	5.37	5.18	5.33	3096870
2022-10-18	5.46	5.48	5.19	5.26	1340707
2022-10-19	5.21	5.24	5.08	5.14	1316940
2022-10-20	5.14	5.30	5.12	5.23	1163369
2022-10-21	5.18	5.31	5.17	5.24	1482199
2022-10-24	5.34	5.34	5.08	5.16	2086869
2022-10-25	5.13	5.30	5.13	5.20	1565373
2022-10-26	5.22	5.30	5.17	5.18	2422488
2022-10-27	5.20	5.32	5.05	5.05	2137973
2022-10-28	5.02	5.29	5.02	5.20	3138393
2022-10-31	5.21	5.29	5.09	5.25	2779054
2022-11-01	5.35	5.45	5.31	5.37	3426829
2022-11-02	5.34	5.35	5.18	5.26	2596258
2022-11-03	5.28	5.30	5.13	5.24	7958572
2022-11-04	5.31	5.34	5.06	5.16	3492812
2022-11-07	5.23	5.28	5.15	5.20	2411391
2022-11-08	5.22	5.34	5.16	5.29	5315532
2022-11-09	5.22	5.24	5.10	5.10	2604144
2022-11-10	5.27	5.34	5.18	5.32	5164826
2022-11-11	5.33	5.84	5.32	5.73	5340694
2022-11-14	5.69	5.83	5.64	5.70	4139633
2022-11-15	5.80	5.89	5.65	5.69	3265698
2022-11-16	5.68	5.72	5.60	5.66	2099811
2022-11-17	5.53	5.62	5.42	5.43	1870845
2022-11-18	5.48	5.54	5.32	5.40	2805360
2022-11-21	5.39	5.40	5.12	5.31	3524698
2022-11-22	5.37	5.53	5.31	5.48	3743011
2022-11-23	5.45	5.53	5.34	5.34	3801336
2022-11-25	5.39	5.58	5.39	5.54	2195122
2022-11-28	5.54	5.76	5.49	5.60	5645430
2022-11-29	5.56	5.63	5.31	5.33	3734822
2022-11-30	5.39	5.50	5.32	5.46	4932713
2022-12-01	5.50	5.56	5.42	5.48	3833373
2022-12-02	5.37	5.40	5.20	5.25	2179337
2022-12-05	5.20	5.22	5.05	5.12	2471517
2022-12-06	5.11	5.17	5.01	5.06	3729994
2022-12-07	5.05	5.09	4.90	5.06	4186160
2022-12-08	5.08	5.17	5.06	5.10	1867872
2022-12-09	5.10	5.10	4.90	4.93	2074625
2022-12-12	4.93	4.94	4.73	4.81	2000356
2022-12-13	5.02	5.49	5.00	5.23	11463273
2022-12-14	5.16	5.25	4.96	5.17	6316066
2022-12-15	5.09	5.09	4.84	4.84	3343272
2022-12-16	4.79	4.84	4.69	4.77	3321080
2022-12-19	4.76	4.85	4.65	4.66	6203525
2022-12-20	4.65	4.75	4.60	4.61	3694325
2022-12-21	4.65	4.73	4.62	4.66	3651440
2022-12-22	4.61	4.66	4.49	4.58	3512809
2022-12-23	4.57	4.76	4.57	4.75	2120913
2022-12-27	4.77	4.77	4.57	4.58	2132147
2022-12-28	4.55	4.66	4.48	4.48	2945599
2022-12-29	4.52	4.71	4.51	4.62	2607790
2022-12-30	4.60	4.66	4.54	4.56	3510693
2023-01-03	4.61	4.73	4.55	4.63	2097567
2023-01-04	4.75	4.88	4.68	4.85	2796818
2023-01-05	4.85	4.98	4.82	4.91	3265175
2023-01-06	4.96	5.10	4.89	5.02	7658101
2023-01-09	5.08	5.13	5.01	5.04	2906947
2023-01-10	5.06	5.13	5.04	5.12	3491089
2023-01-11	5.20	5.34	5.13	5.26	6843456
2023-01-12	5.29	5.50	5.27	5.39	4912017
2023-01-13	5.33	5.67	5.32	5.63	8478471
2023-01-17	5.65	5.80	5.59	5.67	5310607
2023-01-18	5.71	5.80	5.67	5.74	3976743
2023-01-19	5.69	5.77	5.65	5.72	3185780
2023-01-20	5.75	5.82	5.67	5.80	4329646
2023-01-23	6.00	6.02	5.86	5.90	3486334
2023-01-24	5.98	6.04	5.80	5.83	4405341
2023-01-25	5.80	5.89	5.75	5.86	2447954
2023-01-26	5.88	6.01	5.82	5.97	4253281
2023-01-27	6.00	6.07	5.96	5.99	2791403
2023-01-30	5.96	6.02	5.90	5.90	2402762
2023-01-31	5.94	6.15	5.90	6.15	5379879
2023-02-01	6.15	6.49	6.11	6.46	4287289
2023-02-02	6.54	6.57	6.34	6.41	2981482
2023-02-03	6.30	6.31	6.11	6.15	2472528
2023-02-06	6.06	6.09	5.80	5.80	1842084
2023-02-07	5.86	5.96	5.71	5.75	2485817
2023-02-08	5.75	5.84	5.67	5.74	1339979
2023-02-09	5.80	5.85	5.63	5.66	1680657
2023-02-10	5.63	5.71	5.59	5.70	2193770
2023-02-13	5.72	5.90	5.68	5.90	1755075
2023-02-14	5.94	6.09	5.79	5.80	3430941
2023-02-15	5.69	5.80	5.62	5.80	3379147
2023-02-16	5.75	5.96	5.64	5.86	3475106
2023-02-17	5.81	5.87	5.73	5.87	3526736
2023-02-21	5.89	5.89	5.51	5.58	4694924
2023-02-22	5.62	5.79	5.62	5.70	2899383
2023-02-23	5.75	5.79	5.65	5.76	2354024
2023-02-24	5.55	5.64	4.99	5.11	8252365
2023-02-27	5.16	5.29	5.01	5.22	2611052
2023-02-28	5.17	5.17	4.91	4.96	5121893
2023-03-01	5.00	5.13	5.00	5.08	1940234
2023-03-02	5.04	5.28	5.02	5.24	2610425
2023-03-03	5.29	5.44	5.29	5.40	2042391
2023-03-06	5.40	5.57	5.39	5.45	1649691
2023-03-07	5.45	5.46	5.25	5.28	1643988
2023-03-08	5.28	5.32	5.20	5.27	1063704
2023-03-09	5.21	5.25	4.99	4.99	1998224
2023-03-10	4.99	5.01	4.78	4.82	2005130
2023-03-13	4.75	4.80	4.61	4.65	1924154
2023-03-14	4.79	4.80	4.65	4.69	1605492
2023-03-15	4.58	4.65	4.50	4.61	2306370
2023-03-16	4.60	4.64	4.51	4.60	1633110
2023-03-17	4.58	4.58	4.38	4.54	3168609
2023-03-20	4.54	4.60	4.44	4.49	3893595
2023-03-21	4.54	4.70	4.48	4.65	1625107
2023-03-22	4.64	4.74	4.58	4.58	1630227
2023-03-23	4.62	4.69	4.56	4.58	1746859
2023-03-24	4.54	4.71	4.53	4.69	3111387
2023-03-27	4.70	4.82	4.70	4.78	2401670
2023-03-28	4.77	4.91	4.77	4.89	1754505
2023-03-29	4.95	5.18	4.94	5.15	3619086
2023-03-30	5.18	5.34	5.15	5.31	1941794
2023-03-31	5.34	5.34	5.19	5.29	3303172
2023-04-03	5.30	5.30	5.13	5.19	1254283
2023-04-04	5.20	5.36	5.20	5.33	2259231
2023-04-05	5.29	5.36	5.14	5.15	2032901
2023-04-06	5.14	5.36	5.14	5.26	2944851
2023-04-10	5.21	5.51	5.12	5.47	1925811
2023-04-11	5.49	5.66	5.49	5.60	2882183
2023-04-12	5.64	5.66	5.33	5.35	1687802
2023-04-13	5.41	5.54	5.37	5.48	1772692
2023-04-14	5.52	5.52	5.31	5.37	1496363
2023-04-17	5.33	5.38	5.28	5.36	1561499
2023-04-18	5.36	5.36	5.09	5.12	1590081
2023-04-19	5.11	5.12	4.92	4.96	2821378
2023-04-20	4.91	5.04	4.91	4.91	1597111
2023-04-21	4.92	4.95	4.84	4.87	1241173
2023-04-24	4.89	4.91	4.80	4.86	800314
2023-04-25	4.85	4.85	4.67	4.67	1630026
2023-04-26	4.68	4.80	4.55	4.66	1276031
2023-04-27	4.72	4.99	4.68	4.91	1791668
2023-04-28	4.87	5.08	4.86	5.06	1263877
2023-05-01	5.07	5.10	5.00	5.01	393492
2023-05-02	4.97	5.03	4.82	4.93	1605139
2023-05-03	4.95	5.00	4.80	4.81	1762036
2023-05-04	4.79	4.84	4.71	4.73	1347225
2023-05-05	4.83	4.90	4.80	4.84	1461368
2023-05-08	4.85	4.87	4.76	4.85	1141744
2023-05-09	4.83	4.92	4.77	4.86	1250282
2023-05-10	4.91	5.03	4.80	4.86	3650703
2023-05-11	4.78	4.88	4.74	4.81	1328674
2023-05-12	4.84	4.87	4.76	4.82	1584321
2023-05-15	4.84	4.89	4.79	4.85	1536691
2023-05-16	4.85	4.93	4.80	4.87	2489356
2023-05-17	4.93	5.00	4.86	4.98	897086
2023-05-18	4.93	5.02	4.89	5.00	1025107
2023-05-19	5.02	5.06	4.94	4.95	890119
2023-05-22	4.95	5.00	4.78	4.79	1075580
2023-05-23	4.74	4.89	4.72	4.74	1832427
2023-05-24	4.71	4.76	4.62	4.72	2243072
2023-05-25	4.70	4.73	4.63	4.53	1210133
2023-05-26	4.58	4.71	4.56	4.70	1382990
2023-05-30	4.77	4.80	4.60	4.76	1546171
2023-05-31	4.78	4.86	4.71	4.81	1535716
2023-06-01	4.84	5.00	4.66	4.67	4371373
2023-06-02	4.76	4.89	4.75	4.88	1420127
2023-06-05	4.88	5.01	4.84	4.88	1716033
2023-06-06	4.98	5.23	4.95	5.22	3129464
2023-06-07	5.25	5.29	5.13	5.19	1828890
2023-06-08	5.19	5.23	5.10	5.14	2465704
2023-06-09	5.16	5.18	5.01	5.04	1677300
2023-06-12	5.07	5.10	4.98	5.07	1304370
2023-06-13	5.17	5.21	5.10	5.21	1646081
2023-06-14	5.23	5.33	5.23	5.32	1798157
2023-06-15	5.33	5.41	5.20	5.40	1609549
2023-06-16	5.35	5.36	5.18	5.32	2357015
2023-06-20	5.28	5.28	5.16	5.20	1888996
2023-06-21	5.15	5.17	5.08	5.08	1690076
2023-06-22	5.09	5.13	5.03	5.07	1835569
2023-06-23	5.05	5.07	4.99	5.01	1817833
2023-06-26	5.04	5.20	5.04	5.11	1142040
2023-06-27	5.15	5.32	5.11	5.27	909834
2023-06-28	5.32	5.32	5.14	5.21	1008121
2023-06-29	5.25	5.25	5.16	5.17	1695699
2023-06-30	5.22	5.22	5.12	5.13	1636641
2023-07-03	5.15	5.29	5.12	5.29	579865
2023-07-05	5.24	5.24	5.14	5.18	729949
2023-07-06	5.12	5.13	4.77	4.89	1935469
2023-07-07	4.95	5.06	4.92	4.95	1305342
2023-07-10	4.92	5.03	4.85	4.86	910898
2023-07-11	4.87	4.93	4.81	4.89	1340969
2023-07-12	5.01	5.10	4.97	4.98	942344
2023-07-13	5.03	5.09	5.01	5.04	506117
2023-07-14	5.02	5.03	4.77	4.77	1652917
2023-07-17	4.78	4.82	4.64	4.79	1432279
2023-07-18	4.78	4.92	4.77	4.90	1561381
2023-07-19	4.91	5.05	4.88	5.01	1186587
2023-07-20	5.03	5.03	4.84	4.90	1249110
2023-07-21	4.91	4.92	4.83	4.88	1128166
2023-07-24	4.89	4.90	4.80	4.85	1121864
2023-07-25	4.83	4.84	4.57	4.62	2178702
2023-07-26	4.56	4.88	4.39	4.72	7007908
2023-07-27	4.79	5.06	4.75	4.98	2870576
2023-07-28	5.08	5.31	5.01	5.19	2373624
2023-07-31	5.22	5.37	5.19	5.31	2088223
2023-08-01	5.31	5.31	5.10	5.11	1229459
2023-08-02	5.03	5.10	4.75	4.82	1726913
2023-08-03	4.82	4.86	4.68	4.81	1308840
2023-08-04	4.86	4.99	4.83	4.91	1159631
2023-08-07	4.90	4.92	4.77	4.88	937211
2023-08-08	4.84	4.95	4.72	4.91	820616
2023-08-09	4.94	5.03	4.91	4.93	1139474
2023-08-10	4.99	5.04	4.85	4.86	842862
2023-08-11	4.86	4.90	4.77	4.78	805250
2023-08-14	4.77	4.77	4.54	4.69	1336901
2023-08-15	4.66	4.76	4.63	4.74	1020599
2023-08-16	4.71	4.75	4.63	4.69	1053488
2023-08-17	4.73	4.73	4.59	4.62	715445
2023-08-18	4.56	4.68	4.56	4.62	1229826
2023-08-21	4.63	4.64	4.52	4.58	878229
2023-08-22	4.61	4.63	4.49	4.49	789421
2023-08-23	4.53	4.63	4.53	4.60	707415
2023-08-24	4.56	4.61	4.47	4.51	675466
2023-08-25	4.55	4.59	4.39	4.43	1121073
2023-08-28	4.46	4.54	4.43	4.51	717928
2023-08-29	4.52	4.58	4.47	4.52	1259527
2023-08-30	4.65	4.69	4.54	4.63	1172507
2023-08-31	4.64	4.65	4.45	4.48	936417
2023-09-01	4.55	4.55	4.27	4.27	1204678
2023-09-05	4.25	4.25	4.00	4.01	1324464
2023-09-06	4.02	4.09	3.96	4.00	1029509
2023-09-07	4.00	4.04	3.86	3.87	1349146
2023-09-08	3.91	3.96	3.76	3.93	2670822
2023-09-11	3.92	3.97	3.70	3.72	2094872
2023-09-12	3.74	3.76	3.57	3.58	1964739
2023-09-13	3.61	3.65	3.49	3.49	1922889
2023-09-14	3.53	3.63	3.47	3.48	3218551
2023-09-15	3.49	3.53	3.30	3.32	2562456
2023-09-18	3.31	3.38	3.26	3.36	2796759
2023-09-19	3.36	3.42	3.33	3.41	1930613
2023-09-20	3.45	3.54	3.38	3.39	1832343
2023-09-21	3.35	3.42	3.29	3.30	2558425
2023-09-22	3.32	3.36	3.23	3.23	1863056
2023-09-25	3.20	3.20	3.01	3.05	2734530
2023-09-26	3.02	3.07	3.00	3.04	1528947
2023-09-27	3.04	3.20	3.04	3.16	2451673
2023-09-28	3.14	3.17	3.08	3.12	4492467
2023-09-29	3.14	3.15	3.03	3.05	3065866
2023-10-02	3.11	3.19	3.06	3.07	3042609
2023-10-03	3.03	3.06	2.91	2.92	1905084
2023-10-04	2.93	2.95	2.77	2.92	2984885
2023-10-05	2.99	2.99	2.84	2.89	1981497
2023-10-06	2.83	2.90	2.77	2.87	1334249
2023-10-09	2.82	2.92	2.81	2.90	1693738
2023-10-10	2.94	3.05	2.93	3.04	2701334
2023-10-11	3.05	3.08	2.98	3.05	1810427
2023-10-12	3.06	3.06	2.84	2.86	4787948
2023-10-13	2.90	2.93	2.73	2.76	2660611
2023-10-16	2.81	2.90	2.76	2.88	3178303
2023-10-17	2.85	2.91	2.59	2.60	9771903
2023-10-18	2.61	2.66	2.53	2.58	3881242
2023-10-19	2.60	2.60	2.38	2.42	6804380
2023-10-20	2.38	2.49	2.37	2.40	2938318
2023-10-23	2.38	2.43	2.36	2.37	2352621
2023-10-24	2.38	2.41	2.34	2.39	3866236
2023-10-25	2.38	2.39	2.33	2.34	1650975
2023-10-26	2.31	2.34	2.24	2.33	2772559
2023-10-27	2.38	2.49	2.19	2.35	6145879
2023-10-30	2.37	2.45	2.16	2.18	4033163
2023-10-31	2.19	2.32	2.10	2.31	3567194
2023-11-01	2.27	2.39	2.27	2.35	2874782
2023-11-02	2.43	2.64	2.42	2.60	3939338
2023-11-03	2.63	2.76	2.55	2.56	4347161
2023-11-06	2.60	2.69	2.55	2.57	1931041
2023-11-07	2.56	2.57	2.48	2.52	1397696
2023-11-08	2.55	2.55	2.46	2.47	1039867
2023-11-09	2.47	2.47	2.38	2.41	1319209
2023-11-10	2.44	2.44	2.34	2.39	1108138
2023-11-13	2.38	2.40	2.33	2.37	1221473
2023-11-14	2.45	2.55	2.44	2.49	1512446
2023-11-15	2.50	2.55	2.41	2.45	2783301
2023-11-16	2.47	2.47	2.37	2.40	3988503
2023-11-17	2.45	2.45	2.32	2.33	2262516
2023-11-20	2.37	2.83	2.33	2.79	11499933
2023-11-21	2.74	2.96	2.68	2.68	14612549
2023-11-22	2.69	2.72	2.52	2.55	5943226
2023-11-24	2.45	2.55	2.38	2.53	9521442
2023-11-27	2.53	2.62	2.52	2.56	3261062
2023-11-28	2.56	2.71	2.52	2.66	3585322
2023-11-29	2.69	2.96	2.67	2.88	4995514
2023-11-30	2.88	3.23	2.78	3.22	35152621
2023-12-01	3.23	3.35	3.11	3.28	5512016
2023-12-04	3.29	3.48	3.20	3.40	5352415
2023-12-05	3.40	3.40	3.24	3.29	4134045
2023-12-06	3.31	3.38	3.23	3.25	4230342
2023-12-07	3.21	3.26	3.14	3.20	2698629
2023-12-08	3.17	3.24	3.12	3.22	1348559
2023-12-11	3.24	3.24	3.13	3.16	2268703
2023-12-12	3.20	3.20	2.99	3.01	2728031
2023-12-13	3.10	3.25	3.02	3.22	3430379
2023-12-14	3.25	3.39	3.22	3.34	3176921
2023-12-15	3.33	3.38	3.23	3.32	3801842
2023-12-18	3.30	3.34	3.24	3.25	1557592
2023-12-19	3.32	3.38	3.29	3.31	1480658
2023-12-20	3.29	3.38	3.28	3.29	2116808
2023-12-21	3.33	3.44	3.31	3.43	2170570
2023-12-22	3.42	3.50	3.40	3.43	1322258
2023-12-26	3.46	3.52	3.33	3.37	2099849
2023-12-27	3.37	3.43	3.35	3.36	1135303
2023-12-28	3.37	3.46	3.35	3.38	1495890
2023-12-29	3.41	3.44	3.34	3.34	1685852
2024-01-02	3.33	3.43	3.32	3.36	1567784
2024-01-03	3.34	3.34	3.22	3.25	1588857
2024-01-04	3.25	3.27	3.13	3.17	1083460
2024-01-05	3.13	3.17	3.09	3.11	3018736
2024-01-08	3.11	3.15	3.06	3.07	1962073
2024-01-09	3.04	3.05	2.92	2.93	2341040
2024-01-10	2.96	2.99	2.83	2.86	1193694
2024-01-11	2.86	2.90	2.76	2.79	1690249
2024-01-12	2.82	2.86	2.75	2.78	1603956
2024-01-16	2.76	2.77	2.68	2.69	1917037
2024-01-17	2.69	2.71	2.59	2.60	1659284
2024-01-18	2.62	2.65	2.56	2.58	1383512
2024-01-19	2.61	2.81	2.59	2.81	3265148
2024-01-22	2.80	2.91	2.80	2.87	1875273
2024-01-23	2.91	2.93	2.82	2.90	863506
2024-01-24	2.95	3.01	2.86	2.88	1705456
2024-01-25	2.92	2.98	2.81	2.94	1670495
2024-01-26	3.01	3.33	3.00	3.18	3773521
2024-01-29	3.25	3.35	3.14	3.20	2774956
2024-01-30	3.17	3.20	3.10	3.13	1991345
2024-01-31	3.10	3.16	3.00	3.01	2548480
2024-02-01	3.10	3.11	3.01	3.10	1836386
2024-02-02	3.10	3.14	3.04	3.13	2143037
2024-02-05	3.13	3.13	2.99	3.01	1655563
2024-02-06	3.00	3.17	3.00	3.13	1924574
2024-02-07	3.17	3.18	3.08	3.16	1844496
2024-02-08	3.17	3.19	3.00	3.03	1391590
2024-02-09	3.02	3.10	3.00	3.01	2073806
2024-02-12	3.03	3.14	3.02	3.10	1581787
2024-02-13	3.02	3.05	3.00	3.02	1605838
2024-02-14	3.09	3.17	3.07	3.15	1688259
2024-02-15	3.15	3.23	3.12	3.15	1654365
2024-02-16	3.15	3.48	3.14	3.47	2223288
2024-02-20	3.42	3.60	3.37	3.59	5117226
2024-02-21	3.59	3.65	3.51	3.60	2949476
2024-02-22	3.51	3.62	3.12	3.20	2536298
2024-02-23	3.15	3.24	3.13	3.22	2994599
2024-02-26	3.14	3.23	3.14	3.16	2140321
2024-02-27	3.16	3.23	3.15	3.16	2126976
2024-02-28	3.18	3.19	2.95	2.98	2080260
2024-02-29	2.99	3.06	2.90	2.99	3065496
2024-03-01	3.00	3.07	2.90	2.98	1150846
2024-03-04	2.97	3.00	2.96	2.97	843371
2024-03-05	2.96	2.98	2.90	2.94	1394206
2024-03-06	2.95	3.00	2.93	2.95	830119
2024-03-07	2.98	2.98	2.91	2.93	880857
2024-03-08	2.96	3.01	2.92	2.95	747226
2024-03-11	2.94	2.99	2.92	2.97	802551
2024-03-12	2.99	2.99	2.85	2.86	1257603
2024-03-13	2.90	2.95	2.85	2.93	1774985
2024-03-14	2.97	2.98	2.86	2.89	644689
2024-03-15	2.89	2.91	2.82	2.84	709110
2024-03-18	2.86	2.94	2.78	2.86	1068804
2024-03-19	2.87	2.90	2.81	2.85	571018
2024-03-20	2.87	2.99	2.81	2.98	949057
2024-03-21	3.00	3.03	2.88	2.92	1077212
2024-03-22	2.94	3.02	2.89	2.99	695897
2024-03-25	3.02	3.14	3.00	3.08	1116316
2024-03-26	3.09	3.12	3.05	3.09	584054
2024-03-27	3.10	3.16	3.08	3.14	415569
2024-03-28	3.18	3.24	3.14	3.20	2651769
2024-04-01	3.16	3.19	3.10	3.14	799821
2024-04-02	3.11	3.15	3.07	3.15	608695
2024-04-03	3.15	3.37	3.15	3.32	1131179
2024-04-04	3.35	3.43	3.25	3.26	1283261
2024-04-05	3.23	3.31	3.17	3.28	868594
2024-04-08	3.31	3.38	3.29	3.35	772971
2024-04-09	3.40	3.47	3.25	3.31	1774970
2024-04-10	3.24	3.32	3.21	3.31	777785
2024-04-11	3.35	3.46	3.26	3.34	1381533
2024-04-12	3.31	3.35	3.18	3.23	1119546
2024-04-15	3.20	3.22	3.11	3.16	962653
2024-04-16	3.16	3.16	3.00	3.04	1430078
2024-04-17	3.06	3.10	2.87	2.90	1676049
2024-04-18	2.95	2.96	2.84	2.85	950463
2024-04-19	2.81	2.86	2.71	2.81	1324421
2024-04-22	2.80	2.90	2.77	2.90	1025609
2024-04-23	2.87	3.03	2.82	3.00	908648
2024-04-24	2.98	2.98	2.90	2.94	840701
2024-04-25	2.92	2.99	2.84	2.98	867680
2024-04-26	3.06	3.18	2.94	3.16	2329247
2024-04-29	3.17	3.18	3.09	3.16	1188729
2024-04-30	3.10	3.18	2.92	2.92	1905337
2024-05-01	2.93	3.00	2.87	2.91	1348357
2024-05-02	2.97	3.08	2.93	2.99	1306703
2024-05-03	3.02	3.19	3.02	3.17	1242659
2024-05-06	3.20	3.31	3.16	3.26	1471384
2024-05-07	3.28	3.33	3.16	3.26	1680741
2024-05-08	3.20	3.28	3.17	3.25	860829
2024-05-09	3.21	3.36	3.20	3.30	811389
2024-05-10	3.30	3.31	3.23	3.28	477377
2024-05-13	3.34	3.39	3.28	3.34	1156502
2024-05-14	3.35	3.42	3.27	3.28	730786
2024-05-15	3.35	3.42	3.27	3.32	810975
2024-05-16	3.30	3.36	3.25	3.30	610381
2024-05-17	3.30	3.33	3.23	3.31	1058086
2024-05-20	3.34	3.43	3.27	3.40	862682
2024-05-21	3.36	3.36	3.25	3.27	966523
2024-05-22	3.25	3.29	3.18	3.20	898764
2024-05-23	3.23	3.23	3.11	3.15	717447
2024-05-24	3.17	3.21	3.13	3.14	464672
2024-05-28	3.19	3.23	3.15	3.15	359270
2024-05-29	3.14	3.25	3.10	3.14	850734
2024-05-30	3.16	3.33	3.16	3.30	1073709
2024-05-31	3.30	3.37	3.23	3.33	1210279
2024-06-03	3.29	3.33	2.95	3.03	4034562
2024-06-04	3.00	3.14	2.99	3.00	986509
2024-06-05	3.03	3.14	3.01	3.04	991767
2024-06-06	3.02	3.10	2.94	3.00	2438603
2024-06-07	2.99	3.00	2.76	2.85	2709500
2024-06-10	2.89	2.90	2.82	2.85	1220635
2024-06-11	2.85	2.87	2.77	2.84	897600
2024-06-12	2.85	2.90	2.69	2.74	2306207
2024-06-13	2.74	2.78	2.63	2.64	1230440
2024-06-14	2.65	2.79	2.64	2.66	1249457
2024-06-17	2.65	2.70	2.62	2.68	816974
2024-06-18	2.71	2.87	2.70	2.80	2152597
2024-06-20	2.80	2.90	2.75	2.89	1343533
2024-06-21	2.90	2.90	2.74	2.76	2022874
2024-06-24	2.80	2.83	2.75	2.81	1080939
2024-06-25	2.82	2.83	2.68	2.69	1415668
2024-06-26	2.67	2.77	2.66	2.76	1543531
2024-06-27	2.79	2.79	2.71	2.72	1596760
2024-06-28	2.76	2.83	2.72	2.77	2694576
2024-07-01	2.76	2.78	2.71	2.72	879856
2024-07-02	2.70	2.73	2.62	2.62	767503
2024-07-03	2.65	2.73	2.64	2.71	364611
2024-07-05	2.72	2.72	2.62	2.64	1000713
2024-07-08	2.65	2.72	2.64	2.70	803223
2024-07-09	2.70	2.71	2.64	2.66	1220620
2024-07-10	2.66	2.69	2.59	2.60	1045979
2024-07-11	2.67	2.67	2.56	2.57	976548
2024-07-12	2.62	2.64	2.58	2.62	1047461
2024-07-15	2.62	2.64	2.56	2.56	578886
2024-07-16	2.56	2.64	2.56	2.61	618091
2024-07-17	2.61	2.63	2.46	2.48	1069391
2024-07-18	2.53	2.56	2.43	2.43	1581488
2024-07-19	2.43	2.45	2.36	2.41	459164
2024-07-22	2.41	2.46	2.37	2.41	1478301
2024-07-23	2.40	2.43	2.32	2.33	1141577
2024-07-24	2.32	2.38	2.21	2.27	2523610
2024-07-25	2.29	2.29	2.23	2.23	895041
2024-07-26	2.25	2.28	2.23	2.23	902967
2024-07-29	2.27	2.29	2.20	2.22	650846
2024-07-30	2.22	2.23	2.17	2.17	1374368
2024-07-31	2.20	2.23	2.18	2.18	1284509
2024-08-01	2.18	2.20	2.10	2.10	1058475
2024-08-02	2.10	2.13	2.01	2.02	1504777
2024-08-05	1.93	2.01	1.88	1.95	1895177
2024-08-06	1.98	2.00	1.97	1.97	938652
2024-08-07	2.03	2.04	1.96	1.98	1327614
2024-08-08	1.97	2.08	1.97	2.08	1064212
2024-08-09	2.10	2.13	2.04	2.08	939886
2024-08-12	2.10	2.10	2.01	2.02	652609
2024-08-13	2.05	2.07	2.02	2.03	411533
2024-08-14	2.05	2.06	1.94	1.96	1355740
2024-08-15	1.97	2.02	1.95	1.99	1375566
2024-08-16	2.02	2.02	1.95	1.95	1140973
2024-08-19	1.99	2.02	1.96	2.02	1673852
2024-08-20	1.99	2.09	1.98	2.08	1391418
2024-08-21	2.10	2.10	2.00	2.02	814172
2024-08-22	2.05	2.05	1.99	2.00	701410
2024-08-23	2.04	2.05	2.01	2.03	1083491
2024-08-26	2.05	2.06	2.00	2.02	811277
2024-08-27	2.02	2.03	2.00	2.03	783562
2024-08-28	2.05	2.07	2.01	2.02	504155
2024-08-29	2.05	2.05	2.00	2.00	627776
2024-08-30	2.00	2.02	1.98	1.99	486364
2024-09-03	1.97	2.00	1.76	1.79	3825642
2024-09-04	1.85	1.86	1.76	1.77	1275691
2024-09-05	1.76	1.80	1.70	1.77	1948054
2024-09-06	1.75	1.85	1.69	1.83	2636886
2024-09-09	1.91	1.94	1.84	1.86	597075
2024-09-10	1.87	1.88	1.81	1.87	789888
2024-09-11	1.90	2.02	1.85	1.92	4891508
2024-09-12	1.93	1.93	1.81	1.83	5866598
2024-09-13	1.84	1.88	1.82	1.86	5246546
2024-09-16	1.85	1.98	1.85	1.96	1865350
2024-09-17	1.96	2.01	1.93	2.01	1153610
2024-09-18	2.01	2.24	2.01	2.12	3543787
2024-09-19	2.17	2.32	2.15	2.31	3948031
2024-09-20	2.28	2.32	2.13	2.17	3135261
2024-09-23	2.17	2.22	2.13	2.20	1271827
2024-09-24	2.23	2.32	2.20	2.31	2200278
2024-09-25	2.30	2.40	2.29	2.33	2553694
2024-09-26	2.39	2.43	2.35	2.42	3066311
2024-09-27	2.44	2.50	2.41	2.49	2502223
2024-09-30	2.51	2.58	2.44	2.56	3049054
2024-10-01	2.55	2.65	2.47	2.61	3438345
2024-10-02	2.60	2.69	2.52	2.68	2588181
2024-10-03	2.67	2.69	2.49	2.55	1106730
2024-10-04	2.57	2.71	2.57	2.60	1347452
2024-10-07	2.59	2.61	2.49	2.55	2161407
2024-10-08	2.49	2.59	2.47	2.58	1153117
2024-10-09	2.55	2.61	2.51	2.51	1503510
2024-10-10	2.49	2.54	2.42	2.43	1874611
2024-10-11	2.51	2.51	2.34	2.44	838819
2024-10-14	2.41	2.43	2.28	2.28	1012599
2024-10-15	2.26	2.31	2.19	2.20	1260312
2024-10-16	2.21	2.28	2.19	2.27	831094
2024-10-17	2.27	2.41	2.23	2.38	1185234
2024-10-18	2.42	2.52	2.39	2.42	1880695
2024-10-21	2.38	2.38	2.30	2.36	894398
2024-10-22	2.33	2.40	2.28	2.37	1232445
2024-10-23	2.37	2.38	2.28	2.29	803545
2024-10-24	2.27	2.37	2.23	2.36	1656454
2024-10-25	2.31	2.36	2.11	2.13	3244501
2024-10-28	2.11	2.20	1.91	2.19	4912681
2024-10-29	2.15	2.49	2.13	2.48	3210972
2024-10-30	2.48	2.64	2.44	2.48	4755807
2024-10-31	2.47	2.61	2.46	2.50	2785685
2024-11-01	2.51	2.56	2.49	2.51	1617445
2024-11-04	2.50	2.62	2.42	2.45	1633549
2024-11-05	2.42	2.50	2.38	2.46	2050067
2024-11-06	2.46	2.50	2.39	2.47	1321798
2024-11-07	2.50	2.57	2.39	2.41	1458253
2024-11-08	2.40	2.42	2.33	2.40	1304603
2024-11-11	2.40	2.40	2.21	2.23	1243871
2024-11-12	2.23	2.26	2.15	2.16	1205050
2024-11-13	2.18	2.18	2.09	2.18	1346553
2024-11-14	2.11	2.21	2.11	2.20	2684888
2024-11-15	2.18	2.22	2.11	2.12	1925366
2024-11-18	2.10	2.26	2.08	2.12	1870770
2024-11-19	2.13	2.15	1.99	2.00	3750865
2024-11-20	1.99	2.05	1.88	2.00	7277901
2024-11-21	2.00	2.07	1.95	2.06	2685820
2024-11-22	2.06	2.11	2.05	2.07	1157815
2024-11-25	2.11	2.13	1.99	2.00	1524451
2024-11-26	1.98	1.98	1.89	1.96	1355812
2024-11-27	1.94	2.00	1.91	1.94	1650631
2024-11-29	1.96	2.04	1.91	2.01	1210498
2024-12-02	2.01	2.04	1.98	2.00	1493566
2024-12-03	2.00	2.05	1.98	2.00	1943233
2024-12-04	2.00	2.06	1.97	2.00	1592394
2024-12-05	2.03	2.04	1.98	2.01	1362078
2024-12-06	1.98	2.03	1.95	1.98	761924
2024-12-09	1.98	2.07	1.96	1.98	1544396
2024-12-10	2.00	2.00	1.87	1.94	1461936
2024-12-11	1.93	1.94	1.88	1.94	1103109
2024-12-12	1.94	2.00	1.91	1.97	1072170
2024-12-13	1.92	2.04	1.92	1.97	1951379
2024-12-16	1.96	1.97	1.91	1.91	1519559
2024-12-17	1.92	1.92	1.85	1.89	1061602
2024-12-18	1.89	1.92	1.77	1.82	1839536
2024-12-19	1.85	1.86	1.76	1.78	2208444
2024-12-20	1.78	1.81	1.74	1.77	1098547
2024-12-23	1.80	1.80	1.74	1.77	1979341
2024-12-24	1.77	1.79	1.74	1.76	694056
2024-12-26	1.76	1.79	1.75	1.76	1050074
2024-12-27	1.78	1.81	1.75	1.77	1258403
2024-12-30	1.76	1.76	1.69	1.69	2113867
2024-12-31	1.72	1.73	1.66	1.68	1901414
2025-01-02	1.71	1.75	1.71	1.75	1363897
2025-01-03	1.78	1.78	1.68	1.73	1987898
2025-01-06	1.78	1.90	1.76	1.87	2975340
2025-01-07	1.90	2.01	1.90	1.98	3355690
2025-01-08	1.97	1.97	1.86	1.88	1699652
2025-01-10	1.88	1.88	1.79	1.81	1595628
2025-01-13	1.82	1.82	1.71	1.74	2600312
2025-01-14	1.82	1.85	1.72	1.75	1943001
2025-01-15	1.77	1.80	1.72	1.74	2057919
2025-01-16	1.76	1.76	1.70	1.72	1371524
2025-01-17	1.73	1.76	1.70	1.71	1116400
2025-01-21	1.79	1.79	1.73	1.76	1607419

Explore More About TV

Coins representing dividend payouts and trends

TV Dividend History

Discover Grupo Televisa S.A.B.'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

TV Stock Split History

Discover Grupo Televisa S.A.B.'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

TV Historical Prices

Explore Grupo Televisa S.A.B.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics