Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Upbound Group Inc (UPBD) Historical Prices: Free Download & Interactive Data Table 2025

UPBD Historical Prices

Summary

Key Stock Metrics

19.65

(August 1, 2025)

52-Week Low

36.00

(November 25, 2024)

52-Week High

67.76

(August 25, 2021)

All-Time High

25.02

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-01-25	1.57	1.57	1.33	1.53	10584217
1995-01-26	1.50	1.70	1.50	1.60	1532167
1995-01-27	1.65	1.65	1.57	1.60	1032697
1995-01-30	1.63	1.63	1.57	1.60	513720
1995-01-31	1.57	1.63	1.57	1.60	21742
1995-02-01	1.60	1.63	1.57	1.57	177735
1995-02-02	1.63	1.63	1.57	1.57	189735
1995-02-03	1.63	1.73	1.60	1.73	961447
1995-02-06	1.67	1.77	1.67	1.67	117742
1995-02-07	1.77	1.77	1.67	1.67	48742
1995-02-08	1.70	1.73	1.67	1.67	558720
1995-02-09	1.67	1.70	1.67	1.67	83992
1995-02-10	1.67	1.70	1.67	1.67	41242
1995-02-13	1.70	1.70	1.67	1.67	4500
1995-02-14	1.70	1.70	1.65	1.65	68992
1995-02-15	1.63	1.63	1.63	1.63	44242
1995-02-16	1.63	1.70	1.63	1.70	319477
1995-02-17	1.70	1.70	1.65	1.68	765705
1995-02-21	1.70	1.77	1.70	1.77	143992
1995-02-22	1.77	1.83	1.70	1.83	179985
1995-02-23	1.77	1.83	1.77	1.83	302985
1995-02-24	1.83	1.97	1.83	1.87	263235
1995-02-27	1.93	1.93	1.87	1.87	607470
1995-02-28	1.87	2.10	1.87	2.03	596220
1995-03-01	2.13	2.23	2.03	2.10	1200690
1995-03-02	2.10	2.10	2.03	2.10	308235
1995-03-03	2.10	2.10	2.03	2.03	26992
1995-03-06	2.07	2.07	2.00	2.03	67492
1995-03-07	2.00	2.07	1.97	1.97	132742
1995-03-08	2.03	2.07	2.00	2.07	311977
1995-03-09	2.00	2.07	2.00	2.07	13492
1995-03-10	2.00	2.07	2.00	2.00	93742
1995-03-13	2.00	2.00	2.00	2.00	112492
1995-03-14	1.93	1.95	1.93	1.95	11992
1995-03-15	2.00	2.00	1.95	1.95	38992
1995-03-16	1.90	1.93	1.80	1.87	104992
1995-03-17	1.87	1.87	1.80	1.83	143992
1995-03-20	1.87	1.87	1.87	1.87	6000
1995-03-21	1.80	1.87	1.80	1.80	150735
1995-03-23	1.83	1.83	1.80	1.80	1500
1995-03-24	1.87	1.93	1.87	1.87	476220
1995-03-27	1.98	2.00	1.93	1.98	165735
1995-03-28	2.00	2.07	2.00	2.00	217485
1995-03-29	2.00	2.07	2.00	2.03	727462
1995-03-30	2.00	2.07	2.00	2.07	362227
1995-03-31	2.00	2.07	2.00	2.07	330727
1995-04-03	2.07	2.07	2.00	2.00	149242
1995-04-04	2.07	2.15	2.03	2.15	341227
1995-04-05	2.10	2.17	2.10	2.10	62992
1995-04-06	2.07	2.13	2.07	2.07	6750
1995-04-07	2.07	2.10	2.07	2.10	110242
1995-04-10	2.07	2.13	2.03	2.13	10492
1995-04-11	2.08	2.17	2.08	2.13	232485
1995-04-12	2.13	2.20	2.13	2.13	19492
1995-04-13	2.23	2.23	2.13	2.13	17992
1995-04-17	2.13	2.33	2.13	2.33	665962
1995-04-18	2.33	2.70	2.30	2.70	1263682
1995-04-19	2.70	2.73	2.53	2.63	1048447
1995-04-20	2.63	2.63	2.53	2.53	152235
1995-04-21	2.60	2.70	2.60	2.68	466470
1995-04-24	2.67	2.68	2.63	2.68	12742
1995-04-25	2.57	2.68	2.57	2.62	20992
1995-04-26	2.60	2.70	2.60	2.68	116242
1995-04-27	2.73	2.73	2.63	2.70	18742
1995-04-28	2.73	2.93	2.63	2.83	384727
1995-05-01	2.93	3.20	2.83	3.13	208485
1995-05-02	3.07	3.17	2.93	3.00	290985
1995-05-03	2.88	3.00	2.87	3.00	109492
1995-05-04	2.93	3.00	2.53	2.57	398227
1995-05-05	2.53	2.63	2.47	2.63	82492
1995-05-08	2.63	2.77	2.63	2.67	116992
1995-05-09	2.77	2.83	2.67	2.83	195735
1995-05-10	2.83	2.83	2.70	2.70	3750
1995-05-11	2.80	2.85	2.73	2.82	1979895
1995-05-12	2.82	3.03	2.82	3.03	410227
1995-05-15	2.87	2.97	2.87	2.97	3000
1995-05-16	2.87	3.03	2.87	3.03	97492
1995-05-17	2.98	3.00	2.87	2.87	51742
1995-05-18	2.97	2.97	2.87	2.97	111742
1995-05-19	2.93	2.93	2.63	2.80	112492
1995-05-23	2.80	2.80	2.63	2.63	1500
1995-05-24	2.63	2.80	2.63	2.73	29242
1995-05-25	2.67	2.83	2.67	2.83	14992
1995-05-26	2.73	2.93	2.73	2.85	62242
1995-05-30	2.93	2.93	2.82	2.88	275235
1995-05-31	2.93	2.93	2.88	2.88	55492
1995-06-01	2.82	2.90	2.80	2.83	95242
1995-06-02	2.87	2.87	2.70	2.72	480720
1995-06-05	2.80	2.87	2.73	2.73	234735
1995-06-06	2.78	2.83	2.60	2.63	484470
1995-06-07	2.63	2.75	2.63	2.75	569970
1995-06-09	2.77	2.77	2.67	2.67	1280182
1995-06-12	2.77	2.77	2.77	2.77	3000
1995-06-13	2.73	2.77	2.65	2.77	12742
1995-06-15	2.77	2.83	2.70	2.83	71242
1995-06-16	2.87	2.97	2.80	2.80	34492
1995-06-19	2.80	3.07	2.80	2.97	61492
1995-06-20	3.17	3.23	2.97	3.13	125992
1995-06-21	3.30	3.30	3.15	3.15	14500
1995-06-22	3.30	3.30	3.30	3.30	25000
1995-06-23	3.30	3.55	3.30	3.50	300000
1995-06-26	3.55	3.80	3.35	3.65	107500
1995-06-27	3.75	3.75	3.65	3.75	29000
1995-06-28	3.65	3.75	3.55	3.75	26500
1995-06-29	3.60	3.95	3.60	3.95	849500
1995-06-30	3.95	4.00	3.85	4.00	159000
1995-07-03	4.00	4.00	4.00	4.00	4500
1995-07-05	4.00	4.10	3.95	4.00	162500
1995-07-06	4.15	4.20	4.05	4.10	205000
1995-07-07	4.08	4.20	4.00	4.00	202500
1995-07-10	4.20	4.20	4.00	4.00	218500
1995-07-11	4.20	4.20	4.00	4.00	112500
1995-07-12	4.20	4.20	4.05	4.05	67500
1995-07-13	4.20	4.25	4.05	4.23	120500
1995-07-14	4.20	4.35	4.20	4.35	41000
1995-07-17	4.20	4.35	4.20	4.35	134500
1995-07-18	4.30	4.35	4.30	4.30	153000
1995-07-19	4.35	4.35	4.20	4.30	191000
1995-07-20	4.15	4.30	4.15	4.23	52000
1995-07-21	4.10	4.23	4.10	4.20	238000
1995-07-24	4.30	4.35	4.20	4.20	82000
1995-07-25	4.30	4.45	4.30	4.30	131000
1995-07-26	4.30	4.65	4.30	4.60	779000
1995-07-27	4.60	4.80	4.55	4.65	35500
1995-07-28	4.65	4.95	4.65	4.95	44000
1995-07-31	4.95	5.05	4.85	5.05	108500
1995-08-01	5.05	5.20	5.00	5.05	50500
1995-08-02	5.00	5.60	5.00	5.30	176000
1995-08-03	5.35	5.35	5.05	5.05	61000
1995-08-04	5.25	5.25	4.90	4.94	288000
1995-08-07	4.90	5.15	4.90	4.90	106000
1995-08-08	5.15	5.15	5.10	5.10	36000
1995-08-09	4.90	5.15	4.90	5.15	159500
1995-08-10	5.05	5.15	4.95	5.00	343000
1995-08-11	5.15	5.15	4.95	4.95	213000
1995-08-14	5.10	5.10	4.95	4.95	100500
1995-08-15	4.95	5.10	4.95	5.10	18500
1995-08-16	5.00	5.10	5.00	5.10	12500
1995-08-17	5.10	5.10	4.95	4.95	5500
1995-08-18	5.10	5.10	4.95	4.95	13500
1995-08-21	5.10	5.10	4.95	5.10	202500
1995-08-22	4.95	5.10	4.95	4.95	5500
1995-08-23	4.95	5.10	4.95	5.05	206000
1995-08-24	5.05	5.05	5.00	5.00	22000
1995-08-25	5.05	5.05	4.95	4.95	15500
1995-08-28	5.10	5.25	5.00	5.20	892000
1995-08-29	5.20	5.25	5.05	5.25	38000
1995-08-30	5.10	5.30	5.10	5.30	19000
1995-08-31	5.25	5.90	5.25	5.70	485500
1995-09-01	5.90	6.10	5.80	6.10	323500
1995-09-05	6.10	6.15	5.90	6.13	618500
1995-09-06	5.95	6.15	5.95	6.15	43500
1995-09-07	5.95	6.15	5.95	6.10	149500
1995-09-08	5.95	6.15	5.95	6.15	5000
1995-09-11	6.10	6.15	6.10	6.15	4000
1995-09-12	6.15	6.25	6.00	6.05	31000
1995-09-13	6.25	6.65	6.20	6.35	616500
1995-09-14	6.30	6.45	6.20	6.30	119000
1995-09-15	6.40	6.45	6.15	6.35	162500
1995-09-18	6.25	6.30	6.05	6.05	32500
1995-09-19	6.05	6.30	6.05	6.30	94500
1995-09-20	6.30	6.35	6.25	6.30	49500
1995-09-21	6.45	6.80	6.20	6.40	421000
1995-09-22	6.40	6.65	6.40	6.65	60000
1995-09-25	6.65	6.65	6.30	6.35	54000
1995-09-26	6.13	6.45	6.00	6.35	2599000
1995-09-27	6.45	6.45	6.10	6.18	379500
1995-09-28	6.15	6.40	6.15	6.15	348500
1995-09-29	6.15	6.25	6.10	6.13	320500
1995-10-02	6.25	6.25	6.00	6.05	147000
1995-10-03	6.30	6.30	6.10	6.10	11000
1995-10-04	6.10	6.35	6.10	6.35	82000
1995-10-05	6.35	6.35	6.10	6.35	15000
1995-10-06	6.23	6.40	6.15	6.15	28500
1995-10-09	6.45	6.70	6.30	6.50	218000
1995-10-10	6.50	6.50	6.30	6.30	192000
1995-10-11	6.50	6.60	6.30	6.60	2516000
1995-10-12	6.60	6.60	6.35	6.50	220000
1995-10-13	6.60	7.00	6.60	7.00	35500
1995-10-16	7.00	7.00	6.70	6.80	43000
1995-10-17	7.00	7.20	6.70	7.20	10000
1995-10-18	7.20	7.20	6.80	7.20	56500
1995-10-19	6.80	7.20	6.80	7.20	61250
1995-10-20	7.15	7.30	7.10	7.20	43250
1995-10-23	6.85	7.20	6.80	6.90	50750
1995-10-24	6.80	7.00	6.60	6.80	33500
1995-10-25	6.80	6.80	6.40	6.50	184500
1995-10-26	6.40	6.85	6.40	6.80	3566250
1995-10-27	6.50	6.80	6.50	6.75	408750
1995-10-30	6.80	6.80	6.60	6.80	184750
1995-10-31	6.70	6.90	6.70	6.70	348500
1995-11-01	6.80	7.30	6.70	7.30	173750
1995-11-02	7.30	7.30	6.90	6.90	109000
1995-11-03	6.90	7.30	6.90	7.20	19500
1995-11-06	7.05	7.10	6.70	6.70	117750
1995-11-07	6.70	6.90	6.60	6.70	403750
1995-11-08	6.60	6.90	6.60	6.90	377250
1995-11-09	7.00	7.00	6.70	6.70	1473500
1995-11-10	6.90	6.90	6.70	6.70	5750
1995-11-13	6.80	6.80	6.60	6.68	378000
1995-11-14	6.45	6.50	6.40	6.40	154750
1995-11-15	6.40	6.70	6.40	6.45	631000
1995-11-16	6.70	6.70	6.40	6.50	438000
1995-11-17	6.40	6.55	6.40	6.40	55500
1995-11-20	6.45	6.60	6.40	6.40	93000
1995-11-21	6.20	6.50	6.20	6.20	1466000
1995-11-22	6.60	6.60	6.20	6.25	40750
1995-11-24	6.20	6.20	6.20	6.20	2500
1995-11-27	6.20	6.50	6.20	6.50	52750
1995-11-28	6.20	6.60	6.20	6.60	35750
1995-11-30	6.60	6.70	6.20	6.55	90250
1995-12-01	6.40	6.80	6.40	6.60	70500
1995-12-04	6.50	6.80	6.50	6.75	336500
1995-12-05	6.80	6.80	6.60	6.70	10250
1995-12-06	6.60	6.75	6.60	6.60	49500
1995-12-07	6.70	6.80	6.60	6.60	348750
1995-12-08	6.75	6.80	6.60	6.60	50000
1995-12-11	6.60	6.80	6.60	6.60	1126500
1995-12-12	6.70	6.80	6.60	6.60	1462000
1995-12-13	6.60	7.00	6.60	7.00	635500
1995-12-14	7.00	7.00	6.70	6.95	773000
1995-12-15	7.00	7.20	6.80	7.20	152750
1995-12-18	7.20	7.20	6.90	7.00	753750
1995-12-19	6.70	6.90	6.60	6.60	154250
1995-12-20	6.60	6.90	6.60	6.75	246250
1995-12-21	6.65	6.80	4.65	5.30	4616000
1995-12-22	5.30	5.70	5.30	5.70	571250
1995-12-26	5.70	5.80	5.50	5.75	287250
1995-12-27	5.70	5.90	5.60	5.70	73250
1995-12-28	5.60	5.80	5.30	5.30	98250
1995-12-29	5.30	5.70	5.30	5.50	639250
1996-01-02	5.30	5.50	5.30	5.30	82500
1996-01-03	5.35	5.50	5.10	5.25	296000
1996-01-04	5.20	5.40	5.10	5.40	128250
1996-01-05	5.40	5.50	5.20	5.40	465250
1996-01-08	5.30	5.50	5.20	5.20	2500
1996-01-09	5.45	5.50	5.20	5.25	340500
1996-01-10	5.50	5.50	5.20	5.20	193500
1996-01-11	5.50	5.50	5.20	5.30	81000
1996-01-12	5.10	5.40	5.10	5.10	16000
1996-01-15	5.10	5.40	5.10	5.20	177000
1996-01-16	5.40	5.50	5.10	5.50	121500
1996-01-17	5.50	5.50	5.20	5.50	233500
1996-01-18	5.25	6.00	5.25	5.80	155000
1996-01-19	6.10	6.30	5.95	6.00	390000
1996-01-22	6.15	6.20	6.00	6.00	139500
1996-01-23	6.00	6.30	6.00	6.30	111500
1996-01-24	6.10	6.45	6.10	6.20	42250
1996-01-25	6.20	6.70	6.20	6.55	185500
1996-01-26	6.70	6.70	6.55	6.60	106000
1996-01-29	6.75	6.75	6.60	6.60	70500
1996-01-30	6.50	6.60	6.40	6.50	647500
1996-01-31	6.55	6.55	6.40	6.55	84000
1996-02-01	6.35	6.45	6.30	6.30	37750
1996-02-02	6.20	6.20	6.00	6.10	20000
1996-02-05	6.20	6.20	5.90	6.00	19500
1996-02-06	6.20	6.20	5.80	5.80	95000
1996-02-07	6.10	6.10	5.80	6.00	119500
1996-02-08	5.95	6.10	5.90	6.10	46000
1996-02-09	6.20	6.20	6.00	6.13	64750
1996-02-12	6.20	6.20	6.00	6.15	71000
1996-02-13	6.00	6.40	6.00	6.10	57500
1996-02-14	6.40	6.40	6.10	6.10	93250
1996-02-15	6.10	6.70	6.10	6.70	204750
1996-02-16	6.50	6.70	6.50	6.65	47250
1996-02-20	6.60	6.70	6.40	6.60	18000
1996-02-21	6.40	6.70	6.40	6.70	81750
1996-02-22	6.50	6.70	6.50	6.68	122750
1996-02-23	6.50	6.70	6.50	6.50	68250
1996-02-26	6.60	6.80	6.50	6.80	500750
1996-02-27	6.80	6.90	6.50	6.65	88500
1996-02-28	6.90	6.95	6.60	6.90	336750
1996-02-29	6.90	7.00	6.70	6.78	108000
1996-03-01	6.70	6.90	6.70	6.75	91750
1996-03-04	6.85	6.85	6.40	6.50	93750
1996-03-05	6.60	6.60	6.40	6.60	181000
1996-03-06	6.50	6.80	6.50	6.60	18750
1996-03-07	6.60	6.85	6.60	6.80	212000
1996-03-08	6.80	6.80	6.10	6.40	103250
1996-03-11	6.35	6.40	6.25	6.40	17500
1996-03-12	6.10	6.40	6.10	6.15	278000
1996-03-13	6.10	6.35	6.10	6.30	744250
1996-03-14	6.40	6.60	6.20	6.45	345000
1996-03-15	6.30	6.60	6.30	6.40	567750
1996-03-18	6.40	6.60	6.20	6.33	114750
1996-03-19	6.50	6.70	6.25	6.70	1109000
1996-03-20	6.70	6.75	6.50	6.65	27750
1996-03-21	6.70	6.80	6.60	6.60	536500
1996-03-22	6.80	7.10	6.70	7.10	306250
1996-03-25	6.80	6.90	6.70	6.75	177750
1996-03-26	6.75	6.90	6.75	6.90	112000
1996-03-27	6.90	7.40	6.90	7.00	371750
1996-03-28	7.00	7.30	7.00	7.05	50750
1996-03-29	7.00	7.30	6.90	6.95	133250
1996-04-01	6.95	7.10	6.95	7.00	35750
1996-04-02	7.00	7.10	6.90	6.90	50500
1996-04-03	7.10	7.10	6.90	6.90	29500
1996-04-04	6.90	7.00	6.90	6.90	336250
1996-04-08	6.80	7.10	6.80	6.90	57750
1996-04-09	6.80	7.00	6.80	6.95	192000
1996-04-10	6.90	7.10	6.90	7.05	86000
1996-04-11	6.95	7.20	6.95	7.20	197750
1996-04-12	7.00	7.70	7.00	7.60	301500
1996-04-15	7.60	7.70	7.45	7.50	28000
1996-04-16	7.70	8.00	7.45	7.70	1230500
1996-04-17	7.90	7.90	7.70	7.70	313250
1996-04-18	7.70	8.00	7.70	7.70	133750
1996-04-19	7.90	7.90	7.70	7.90	77250
1996-04-22	7.70	8.00	7.70	8.00	64750
1996-04-23	7.80	8.00	7.80	7.80	257250
1996-04-24	8.00	8.20	7.80	8.15	163250
1996-04-25	8.30	8.30	8.10	8.10	73000
1996-04-26	8.30	8.30	8.00	8.23	164750
1996-04-29	8.15	8.60	8.15	8.55	372750
1996-04-30	8.60	8.75	8.40	8.60	189000
1996-05-01	8.50	8.75	8.50	8.60	73750
1996-05-02	8.50	8.75	8.20	8.20	74500
1996-05-03	8.20	8.50	8.20	8.25	18750
1996-05-06	8.50	8.50	8.20	8.50	78250
1996-05-07	8.35	9.10	8.35	8.80	178750
1996-05-08	8.95	9.40	8.90	9.40	207250
1996-05-09	9.50	9.70	9.20	9.50	220000
1996-05-10	9.70	10.35	9.70	10.10	650000
1996-05-13	10.20	10.20	9.80	10.10	316250
1996-05-14	9.95	10.30	9.90	10.25	246000
1996-05-15	10.05	10.40	10.05	10.20	261000
1996-05-16	10.20	10.65	10.15	10.60	765750
1996-05-17	10.60	10.80	10.40	10.80	1537750
1996-05-20	10.55	11.10	10.55	11.05	135250
1996-05-21	11.00	11.10	10.90	11.05	183000
1996-05-22	11.10	11.25	10.80	11.00	340750
1996-05-23	11.05	11.50	10.90	11.30	546000
1996-05-24	11.20	11.45	11.20	11.45	187750
1996-05-28	11.30	11.45	10.80	11.10	173250
1996-05-29	10.95	11.10	10.80	11.00	26250
1996-05-30	10.50	10.80	10.50	10.70	78250
1996-05-31	10.50	10.80	10.50	10.80	33000
1996-06-03	10.50	10.80	10.50	10.50	11500
1996-06-04	10.65	10.70	10.40	10.70	75250
1996-06-05	10.70	10.70	10.40	10.70	22500
1996-06-06	10.40	10.40	10.40	10.40	500
1996-06-07	10.00	10.20	10.00	10.00	42500
1996-06-10	10.10	10.30	10.00	10.00	114500
1996-06-11	10.00	10.30	9.90	10.10	178250
1996-06-12	10.20	10.80	9.90	10.50	327750
1996-06-13	10.40	10.55	10.30	10.40	76250
1996-06-14	10.60	10.60	10.30	10.30	58750
1996-06-17	10.30	10.50	10.30	10.30	85250
1996-06-18	10.30	10.40	10.20	10.20	25750
1996-06-19	10.50	10.50	10.20	10.20	102250
1996-06-20	10.20	10.35	10.10	10.15	166000
1996-06-21	10.10	10.30	9.90	9.90	20750
1996-06-24	9.70	9.90	9.30	9.80	191000
1996-06-25	9.70	9.90	9.60	9.60	165750
1996-06-26	9.60	9.60	9.30	9.30	264250
1996-06-27	9.30	9.60	9.15	9.60	142000
1996-06-28	9.60	10.20	9.60	10.20	1127000
1996-07-01	10.00	10.40	10.00	10.40	156000
1996-07-02	10.30	10.30	9.90	10.10	244000
1996-07-03	10.10	10.10	9.80	9.90	54250
1996-07-05	9.83	10.00	9.80	10.00	7500
1996-07-08	9.80	9.85	9.55	9.60	121500
1996-07-09	9.65	9.80	9.53	9.80	54750
1996-07-10	9.60	9.70	9.40	9.70	29750
1996-07-11	9.40	9.40	9.20	9.20	72250
1996-07-12	9.10	9.20	8.90	8.90	64000
1996-07-15	8.90	8.90	7.50	7.85	622000
1996-07-16	7.80	7.80	6.70	7.10	517750
1996-07-17	7.55	7.60	6.80	7.25	433000
1996-07-18	7.50	7.80	7.40	7.80	182000
1996-07-19	7.90	7.90	7.70	7.70	140250
1996-07-22	8.05	8.10	7.70	8.00	187750
1996-07-23	8.10	8.25	7.90	7.90	85750
1996-07-24	7.80	8.00	7.70	7.70	3250
1996-07-25	7.80	8.00	7.60	7.60	221000
1996-07-26	7.60	7.75	7.50	7.55	346750
1996-07-29	7.80	7.80	7.55	7.55	43750
1996-07-30	7.50	8.00	7.50	7.90	324000
1996-07-31	7.80	8.00	7.80	7.90	373500
1996-08-01	8.00	8.18	7.80	8.18	132500
1996-08-02	8.25	8.33	8.15	8.30	40500
1996-08-05	8.25	8.40	8.10	8.25	90250
1996-08-06	8.40	8.40	8.20	8.30	7750
1996-08-07	8.20	8.30	8.10	8.30	8000
1996-08-08	8.25	8.50	8.10	8.45	57250
1996-08-09	8.60	8.60	8.25	8.45	179750
1996-08-12	8.50	8.80	8.40	8.60	77250
1996-08-13	8.50	8.70	8.40	8.45	100750
1996-08-14	8.40	8.50	7.98	8.10	85250
1996-08-15	8.00	8.00	7.60	7.60	61500
1996-08-16	7.50	7.70	7.50	7.70	22750
1996-08-19	7.50	7.70	6.80	7.20	190250
1996-08-20	7.15	7.15	6.90	6.90	62250
1996-08-21	6.80	6.90	6.55	6.70	95500
1996-08-22	6.70	7.20	6.50	7.20	895250
1996-08-23	7.20	7.30	7.15	7.30	59250
1996-08-26	7.30	7.70	7.30	7.50	117750
1996-08-27	7.40	7.65	7.40	7.65	38750
1996-08-28	7.45	7.65	7.45	7.60	73500
1996-08-29	7.70	7.75	7.45	7.45	48250
1996-08-30	7.45	7.45	7.00	7.05	76000
1996-09-03	7.00	7.20	6.80	6.85	95000
1996-09-04	6.90	7.10	6.88	7.00	36500
1996-09-05	7.05	7.10	7.00	7.10	91750
1996-09-06	7.13	7.13	6.95	6.95	298500
1996-09-09	6.90	7.10	6.85	6.88	26750
1996-09-10	6.95	7.10	6.70	7.05	91500
1996-09-11	7.05	7.20	6.95	7.20	52000
1996-09-12	7.20	7.20	6.95	7.20	29750
1996-09-13	7.10	7.45	7.10	7.40	281750
1996-09-16	7.25	7.70	7.25	7.70	125000
1996-09-17	7.50	7.63	7.50	7.50	95250
1996-09-18	7.60	7.70	7.50	7.60	437500
1996-09-19	7.70	7.70	7.55	7.55	105500
1996-09-20	7.40	7.50	7.20	7.50	276250
1996-09-23	7.40	7.50	7.30	7.50	115250
1996-09-24	7.35	7.50	7.20	7.40	81500
1996-09-25	7.20	7.50	7.10	7.30	285000
1996-09-26	7.40	7.40	7.30	7.35	40250
1996-09-27	7.30	7.40	7.30	7.40	9500
1996-09-30	7.40	7.50	7.30	7.50	200750
1996-10-01	7.30	7.45	7.30	7.30	69000
1996-10-02	7.45	7.45	7.20	7.45	9750
1996-10-03	7.25	7.35	7.20	7.20	19500
1996-10-04	7.50	7.50	7.25	7.38	197750
1996-10-07	7.30	7.40	7.30	7.40	66750
1996-10-08	7.50	7.60	7.40	7.60	97000
1996-10-09	7.60	8.40	7.40	8.10	807250
1996-10-10	8.10	8.55	8.10	8.25	335500
1996-10-11	8.30	8.30	8.10	8.30	754750
1996-10-14	8.10	8.25	8.00	8.25	87500
1996-10-15	8.00	8.25	8.00	8.05	996500
1996-10-16	8.00	8.25	8.00	8.00	74000
1996-10-17	8.10	8.25	8.00	8.00	396250
1996-10-18	8.00	8.15	7.90	7.90	13500
1996-10-21	8.05	8.10	7.90	7.90	164000
1996-10-22	7.98	8.10	7.75	7.95	309500
1996-10-23	7.90	8.00	7.70	7.75	40500
1996-10-24	7.80	7.90	7.70	7.70	348250
1996-10-25	7.75	7.80	7.70	7.80	27750
1996-10-28	7.75	7.80	7.60	7.60	195250
1996-10-29	7.80	7.80	7.40	7.50	139750
1996-10-30	7.40	7.60	7.40	7.60	137750
1996-10-31	7.40	7.60	7.40	7.60	16500
1996-11-01	7.60	7.70	7.40	7.65	44250
1996-11-04	7.50	7.90	7.50	7.90	47750
1996-11-05	7.65	8.00	7.60	8.00	47250
1996-11-06	8.00	8.00	7.70	8.00	2000
1996-11-07	7.70	8.20	7.70	8.20	75750
1996-11-08	8.10	9.10	8.10	8.80	496750
1996-11-11	8.65	9.00	8.65	8.85	103750
1996-11-12	8.85	8.95	8.70	8.75	175750
1996-11-13	8.70	8.70	8.50	8.60	52750
1996-11-14	8.50	8.70	8.45	8.50	21000
1996-11-15	8.50	8.55	8.20	8.25	108500
1996-11-18	8.20	8.30	8.20	8.20	63250
1996-11-19	8.10	8.30	7.70	7.70	125250
1996-11-20	7.60	7.70	7.60	7.70	750
1996-11-21	7.60	7.60	7.10	7.20	65000
1996-11-22	7.20	7.20	6.60	6.95	588500
1996-11-25	7.00	7.20	6.90	7.20	322750
1996-11-26	7.45	7.90	7.40	7.60	413500
1996-11-27	7.60	7.75	7.60	7.75	69500
1996-11-29	7.75	7.75	7.30	7.30	95000
1996-12-02	7.40	7.40	6.70	6.90	325500
1996-12-03	6.90	6.90	6.80	6.80	131500
1996-12-04	6.80	6.80	6.40	6.70	120000
1996-12-05	6.55	6.60	6.40	6.55	537750
1996-12-06	6.45	6.50	6.20	6.35	1035250
1996-12-09	6.30	6.38	6.20	6.34	34250
1996-12-10	6.20	6.45	6.10	6.40	218000
1996-12-11	6.15	6.40	6.10	6.20	348000
1996-12-12	6.15	6.25	6.10	6.20	647250
1996-12-13	6.10	6.30	6.05	6.30	1261750
1996-12-16	6.25	6.28	6.10	6.20	258250
1996-12-17	6.10	6.23	6.10	6.20	79500
1996-12-18	6.10	6.25	5.85	5.85	185000
1996-12-19	5.85	6.15	5.85	6.10	362500
1996-12-20	6.10	6.10	5.80	5.90	440750
1996-12-23	5.80	6.05	5.80	6.05	30750
1996-12-24	6.05	6.05	5.80	6.05	244750
1996-12-26	5.90	6.00	5.70	6.00	1092250
1996-12-27	6.00	6.00	5.75	5.95	91750
1996-12-30	5.90	5.90	5.65	5.85	113500
1996-12-31	5.80	5.85	5.65	5.80	66750
1997-01-02	5.80	5.80	5.40	5.60	144000
1997-01-03	5.65	5.70	5.60	5.65	106250
1997-01-06	5.70	5.70	5.60	5.70	35500
1997-01-07	5.70	6.00	5.70	5.95	200000
1997-01-08	6.30	6.85	6.10	6.50	446000
1997-01-09	6.70	6.70	6.53	6.60	59250
1997-01-10	6.65	6.65	6.45	6.45	86750
1997-01-13	6.65	6.65	6.45	6.60	128000
1997-01-14	6.65	6.70	6.45	6.65	296000
1997-01-15	6.70	6.90	6.50	6.85	301750
1997-01-16	6.90	6.90	6.73	6.75	83750
1997-01-17	6.95	6.95	6.75	6.90	146500
1997-01-20	6.90	6.90	6.80	6.90	180000
1997-01-21	6.90	7.00	6.80	6.80	89750
1997-01-22	6.85	6.85	6.75	6.80	63500
1997-01-23	6.75	6.85	6.70	6.80	190250
1997-01-24	6.85	6.85	6.45	6.55	59000
1997-01-27	6.45	6.55	6.45	6.55	7500
1997-01-28	6.55	6.55	6.45	6.55	15000
1997-01-29	6.55	6.60	6.55	6.55	183000
1997-01-30	6.55	6.60	6.55	6.60	293000
1997-01-31	6.55	6.60	6.55	6.58	8750
1997-02-03	6.55	6.60	6.55	6.60	22500
1997-02-04	6.60	6.60	6.40	6.40	42000
1997-02-05	6.30	6.35	5.80	5.90	113500
1997-02-06	5.80	6.03	5.70	6.00	102500
1997-02-07	6.05	6.05	5.90	5.90	199250
1997-02-10	6.05	6.05	5.75	5.75	69750
1997-02-11	5.75	5.95	5.70	5.80	25500
1997-02-12	5.70	5.70	5.70	5.70	8250
1997-02-13	5.90	5.90	5.40	5.50	4375250
1997-02-14	5.50	5.70	5.45	5.60	300000
1997-02-18	5.70	5.70	5.45	5.65	72000
1997-02-19	5.50	5.95	5.50	5.90	118750
1997-02-20	5.90	5.90	5.70	5.70	71000
1997-02-21	5.60	6.00	5.50	5.50	324750
1997-02-24	5.60	5.65	5.45	5.55	79250
1997-02-25	5.55	5.65	5.45	5.65	142750
1997-02-26	5.65	5.65	5.55	5.65	78750
1997-02-27	5.65	5.65	5.55	5.60	43250
1997-02-28	5.65	5.65	5.45	5.55	38500
1997-03-03	5.50	5.55	5.30	5.43	951250
1997-03-04	5.45	5.50	5.15	5.15	172500
1997-03-05	5.10	5.20	4.90	5.00	293500
1997-03-06	4.95	4.95	4.80	4.90	162250
1997-03-07	4.75	5.20	4.75	5.15	3256500
1997-03-10	5.15	5.15	4.95	5.15	47500
1997-03-11	5.10	5.20	5.00	5.20	46750
1997-03-12	5.00	5.20	4.95	4.95	227250
1997-03-13	4.90	5.05	4.90	4.95	125250
1997-03-14	5.00	5.00	4.80	5.00	389250
1997-03-17	4.95	5.00	4.80	4.93	186750
1997-03-18	4.95	4.95	4.70	4.85	528500
1997-03-19	4.80	5.20	4.80	5.20	343500
1997-03-20	5.40	5.40	5.15	5.30	141250
1997-03-21	5.20	5.40	5.20	5.40	152250
1997-03-24	5.40	5.50	5.30	5.50	82000
1997-03-25	5.50	5.60	5.40	5.50	182000
1997-03-26	5.40	5.95	5.40	5.95	85500
1997-03-27	5.80	6.10	5.80	5.80	404500
1997-03-31	5.80	5.80	5.65	5.75	103250
1997-04-01	5.65	5.70	5.50	5.58	188000
1997-04-02	5.50	5.50	5.30	5.35	167750
1997-04-03	5.30	5.40	5.30	5.35	31250
1997-04-04	5.30	5.45	5.30	5.45	181000
1997-04-07	5.45	5.45	5.35	5.35	5500
1997-04-08	5.40	5.60	5.40	5.45	52500
1997-04-09	5.45	5.70	5.45	5.65	50000
1997-04-10	5.55	5.75	5.55	5.75	56000
1997-04-11	5.60	5.75	5.55	5.55	82500
1997-04-14	5.50	5.60	5.40	5.50	59250
1997-04-15	5.60	5.70	5.50	5.70	63250
1997-04-16	5.55	5.65	5.55	5.60	18250
1997-04-17	5.55	5.80	5.55	5.65	134000
1997-04-18	5.60	5.70	5.55	5.55	128750
1997-04-21	5.55	5.70	5.55	5.65	106000
1997-04-22	5.70	5.85	5.65	5.75	146000
1997-04-23	5.70	5.85	5.70	5.80	106000
1997-04-24	5.80	5.85	5.80	5.80	55750
1997-04-25	5.85	5.85	5.60	5.70	108250
1997-04-28	5.60	5.80	5.60	5.63	502250
1997-04-29	5.60	5.70	5.60	5.70	90250
1997-04-30	5.65	5.70	5.60	5.60	167250
1997-05-01	5.65	5.70	5.60	5.70	48250
1997-05-02	5.65	5.95	5.65	5.90	95500
1997-05-05	6.15	6.80	6.10	6.80	685250
1997-05-06	6.90	7.20	6.75	7.05	519750
1997-05-07	7.20	7.25	7.00	7.15	468250
1997-05-08	7.05	7.20	6.95	6.98	207500
1997-05-09	7.00	7.10	6.95	7.10	388000
1997-05-12	7.00	7.05	6.90	6.98	1207750
1997-05-13	6.90	6.95	6.90	6.90	67750
1997-05-14	6.90	7.55	6.90	7.40	811000
1997-05-15	7.40	7.50	7.30	7.40	228500
1997-05-16	7.35	7.40	7.00	7.10	257750
1997-05-19	7.15	7.15	6.90	7.10	292000
1997-05-20	7.15	7.15	7.05	7.15	23750
1997-05-21	7.15	7.15	7.05	7.10	57500
1997-05-22	7.08	7.18	7.08	7.15	171500
1997-05-23	7.20	7.20	7.10	7.10	98500
1997-05-27	7.18	7.25	7.10	7.10	62250
1997-05-28	7.10	7.35	7.10	7.35	112000
1997-05-29	7.30	7.65	7.30	7.60	114500
1997-05-30	7.60	7.70	7.45	7.70	143000
1997-06-02	7.70	7.95	7.60	7.95	106500
1997-06-03	7.90	7.90	7.75	7.88	291000
1997-06-04	7.85	7.90	7.75	7.75	7250
1997-06-05	7.95	7.95	7.75	7.85	38750
1997-06-06	7.80	7.90	7.80	7.80	321750
1997-06-09	7.85	7.85	7.60	7.65	187250
1997-06-10	7.65	7.78	7.40	7.50	422000
1997-06-11	7.48	7.55	7.40	7.40	220250
1997-06-12	7.50	7.55	7.15	7.20	233250
1997-06-13	7.10	7.20	7.00	7.08	543250
1997-06-16	7.08	7.08	7.00	7.00	145500
1997-06-17	6.95	7.45	6.90	7.45	800500
1997-06-18	7.50	8.10	7.40	8.00	1429250
1997-06-19	8.00	8.25	7.90	8.10	1266000
1997-06-20	8.00	8.00	7.80	7.85	632750
1997-06-23	7.90	7.90	7.85	7.90	74000
1997-06-24	7.95	8.03	7.85	7.90	223750
1997-06-25	8.00	8.03	7.90	7.98	51750
1997-06-26	7.98	8.05	7.90	8.00	153750
1997-06-27	8.00	8.00	7.90	7.90	329250
1997-06-30	7.90	8.00	7.85	7.95	212750
1997-07-01	7.90	7.95	7.80	7.80	443250
1997-07-02	7.75	7.80	7.70	7.70	110500
1997-07-03	7.80	7.85	7.75	7.85	38750
1997-07-07	7.80	7.80	7.50	7.50	68000
1997-07-08	7.40	7.75	7.40	7.75	184250
1997-07-09	7.65	7.75	7.60	7.70	46250
1997-07-10	7.60	7.65	7.40	7.60	523750
1997-07-11	7.60	7.65	7.55	7.58	133250
1997-07-14	7.50	7.65	7.50	7.63	113000
1997-07-15	7.55	7.70	7.55	7.70	80500
1997-07-16	7.55	7.60	7.55	7.55	65250
1997-07-17	7.55	7.55	7.10	7.45	389000
1997-07-18	7.35	7.50	7.35	7.45	345000
1997-07-21	7.48	7.50	7.40	7.40	16000
1997-07-22	7.45	7.50	7.43	7.43	272500
1997-07-23	7.40	7.45	7.30	7.30	103000
1997-07-24	7.30	7.40	7.20	7.30	160250
1997-07-25	7.40	7.40	7.25	7.25	16250
1997-07-28	7.25	7.30	7.25	7.28	101000
1997-07-29	7.25	7.30	6.80	7.15	613750
1997-07-30	7.15	7.30	7.10	7.20	108000
1997-07-31	7.35	7.40	7.28	7.40	124250
1997-08-01	7.40	7.40	7.30	7.33	165250
1997-08-04	7.65	7.90	7.45	7.75	699250
1997-08-05	7.80	8.05	7.70	8.05	1010500
1997-08-06	7.95	8.20	7.95	8.15	413750
1997-08-07	8.20	8.20	8.00	8.10	264500
1997-08-08	8.00	8.00	7.45	7.45	164750
1997-08-11	7.60	7.60	7.40	7.60	169000
1997-08-12	7.65	8.05	7.65	7.90	288500
1997-08-13	7.95	8.00	7.90	7.95	202000
1997-08-14	8.00	8.20	8.00	8.10	241750
1997-08-15	8.05	8.25	8.05	8.13	302000
1997-08-18	8.15	8.20	8.15	8.16	107750
1997-08-19	8.20	8.20	8.05	8.18	179750
1997-08-20	8.15	8.25	8.05	8.20	165500
1997-08-21	8.23	8.28	8.20	8.25	205750
1997-08-22	8.10	8.25	8.10	8.25	61500
1997-08-25	8.28	8.80	8.15	8.75	215500
1997-08-26	8.80	8.95	8.60	8.90	395000
1997-08-27	8.93	8.93	8.85	8.89	221750
1997-08-28	8.88	8.90	8.83	8.85	157500
1997-08-29	8.86	8.90	8.83	8.90	92500
1997-09-02	8.85	9.25	8.85	9.15	277750
1997-09-03	9.10	9.25	9.00	9.10	40250
1997-09-04	9.10	9.15	9.00	9.11	89250
1997-09-05	9.15	9.40	9.10	9.35	171000
1997-09-08	9.40	9.60	9.35	9.55	718500
1997-09-09	9.65	9.65	9.55	9.60	215000
1997-09-10	9.60	9.60	9.45	9.45	488250
1997-09-11	9.53	9.60	9.40	9.55	279000
1997-09-12	9.53	9.60	9.45	9.53	111250
1997-09-15	9.60	9.70	9.50	9.50	164000
1997-09-16	9.50	9.65	9.50	9.58	84750
1997-09-17	9.58	9.60	9.40	9.60	66000
1997-09-18	9.60	9.60	9.05	9.05	169750
1997-09-19	9.00	9.20	8.90	8.95	91250
1997-09-22	9.10	9.10	8.30	8.58	226000
1997-09-23	8.35	8.80	8.35	8.80	230000
1997-09-24	8.80	9.25	8.65	9.10	461250
1997-09-25	9.20	9.25	9.10	9.10	163000
1997-09-26	9.10	9.15	9.08	9.10	108250
1997-09-29	9.15	9.35	9.03	9.05	193750
1997-09-30	9.00	9.20	9.00	9.09	288750
1997-10-01	9.00	9.10	9.00	9.00	37750
1997-10-02	9.00	9.00	8.70	8.95	294000
1997-10-03	9.00	9.25	8.95	9.25	273250
1997-10-06	9.35	9.35	9.15	9.30	50250
1997-10-07	9.15	9.35	9.15	9.20	397750
1997-10-08	9.40	9.50	9.25	9.40	205500
1997-10-09	9.40	9.40	9.20	9.30	183750
1997-10-10	9.20	9.33	9.20	9.33	320250
1997-10-13	9.20	9.23	9.20	9.23	6250
1997-10-14	9.20	9.35	9.15	9.25	433500
1997-10-15	9.10	9.20	9.10	9.15	155750
1997-10-16	9.10	9.20	8.75	8.78	86750
1997-10-17	8.60	8.70	8.20	8.25	92500
1997-10-20	8.30	8.55	8.30	8.45	157750
1997-10-21	8.45	8.45	8.30	8.35	432750
1997-10-22	8.45	9.00	8.30	8.85	341250
1997-10-23	8.50	8.70	8.45	8.50	31500
1997-10-24	8.50	8.50	8.35	8.40	115750
1997-10-27	8.40	8.40	7.45	7.45	195000
1997-10-28	7.45	8.35	7.20	8.35	433000
1997-10-29	8.60	8.95	8.60	8.95	448250
1997-10-30	8.60	8.80	8.55	8.70	397750
1997-10-31	8.70	8.90	8.65	8.90	26750
1997-11-03	8.90	9.15	8.80	9.15	308250
1997-11-04	9.08	9.15	9.00	9.10	89250
1997-11-05	9.05	9.15	9.00	9.15	3750
1997-11-06	9.15	9.23	8.95	8.95	95250
1997-11-07	8.80	8.98	8.75	8.80	326250
1997-11-10	9.00	9.10	8.85	9.10	33250
1997-11-12	9.10	9.10	8.90	9.00	64500
1997-11-13	9.00	9.40	9.00	9.31	56750
1997-11-14	9.40	9.65	9.20	9.58	119250
1997-11-17	9.70	9.70	9.50	9.55	137750
1997-11-18	9.55	9.60	9.45	9.50	82250
1997-11-19	9.40	9.45	9.35	9.45	27750
1997-11-20	9.35	9.60	9.35	9.55	83500
1997-11-21	9.58	9.60	9.50	9.60	40500
1997-11-24	9.40	9.48	9.30	9.33	112250
1997-11-25	9.30	9.40	9.28	9.28	31500
1997-11-26	9.25	9.40	9.23	9.25	59000
1997-11-28	9.33	9.33	9.00	9.00	57750
1997-12-01	9.05	9.10	8.63	8.70	231500
1997-12-02	8.65	8.73	8.25	8.38	417500
1997-12-03	8.39	8.45	8.20	8.30	730500
1997-12-04	8.25	8.28	8.10	8.20	1219500
1997-12-05	8.15	8.30	8.00	8.20	265000
1997-12-08	8.28	8.40	8.28	8.40	61250
1997-12-09	8.33	8.48	8.33	8.40	184250
1997-12-10	8.35	8.45	8.35	8.40	118000
1997-12-11	8.31	8.31	8.10	8.20	66000
1997-12-12	8.20	8.25	7.70	7.90	163500
1997-12-15	7.85	7.85	7.75	7.85	37250
1997-12-16	7.93	8.30	7.90	8.30	196000
1997-12-17	8.40	8.80	8.40	8.80	161250
1997-12-18	8.79	8.90	8.55	8.55	103500
1997-12-19	8.40	8.45	8.30	8.40	37750
1997-12-22	8.33	8.60	8.33	8.45	97500
1997-12-23	8.60	8.80	8.60	8.80	67750
1997-12-24	8.70	8.73	8.40	8.60	568750
1997-12-26	8.60	8.60	8.58	8.60	11750
1997-12-29	8.58	8.59	8.50	8.50	262000
1997-12-30	8.60	8.60	8.20	8.25	221750
1997-12-31	8.25	8.30	8.10	8.20	273750
1998-01-02	8.20	8.20	7.20	7.20	171250
1998-01-05	7.30	7.70	7.30	7.63	886000
1998-01-06	7.80	7.80	7.55	7.80	53250
1998-01-07	7.85	8.00	7.75	7.90	228250
1998-01-08	7.75	7.85	7.68	7.70	129250
1998-01-09	7.70	7.70	7.43	7.48	488500
1998-01-12	7.45	7.45	7.30	7.45	169250
1998-01-13	7.50	7.80	7.45	7.80	142750
1998-01-14	7.80	8.05	7.80	7.90	149500
1998-01-15	7.90	8.00	7.80	7.95	44750
1998-01-16	8.00	8.20	7.95	8.20	36750
1998-01-20	8.30	8.55	8.23	8.50	56000
1998-01-21	8.60	8.60	8.10	8.10	138750
1998-01-22	8.05	8.18	8.05	8.18	15000
1998-01-23	8.30	8.35	8.25	8.25	34500
1998-01-26	8.25	8.35	8.15	8.33	98500
1998-01-27	8.25	8.35	8.15	8.25	308250
1998-01-28	8.15	8.50	8.15	8.50	163250
1998-01-29	8.40	8.60	8.40	8.55	33250
1998-01-30	8.45	8.60	8.45	8.60	26250
1998-02-02	8.55	8.83	8.55	8.75	276750
1998-02-03	8.68	8.70	8.55	8.65	225250
1998-02-04	8.60	8.65	8.55	8.58	19500
1998-02-05	8.80	8.80	8.50	8.50	121250
1998-02-06	8.50	8.63	8.30	8.40	70250
1998-02-09	8.30	8.45	8.30	8.45	19250
1998-02-10	8.35	8.50	8.35	8.50	13000
1998-02-11	8.45	8.70	8.45	8.65	78000
1998-02-12	8.65	8.65	8.63	8.65	13500
1998-02-13	8.55	8.80	8.55	8.75	31250
1998-02-17	8.80	9.50	8.75	9.35	347250
1998-02-18	9.20	9.50	9.20	9.25	219500
1998-02-19	9.35	9.59	9.20	9.55	98500
1998-02-20	9.40	9.63	9.40	9.60	171500
1998-02-23	9.70	9.70	9.58	9.65	200000
1998-02-24	9.65	10.25	9.65	10.00	389750
1998-02-25	9.90	10.00	9.30	9.50	1197500
1998-02-26	9.50	9.90	9.50	9.85	223750
1998-02-27	9.85	10.10	9.85	10.00	172000
1998-03-02	9.95	10.00	9.60	9.60	1238750
1998-03-03	9.70	9.83	9.45	9.83	686000
1998-03-04	9.85	9.85	9.65	9.75	143250
1998-03-05	9.85	10.15	9.65	10.03	261250
1998-03-06	10.15	10.15	9.85	9.85	111500
1998-03-09	9.80	10.35	9.80	10.20	381250
1998-03-10	10.15	10.55	10.15	10.53	673250
1998-03-11	10.60	10.70	10.55	10.55	567500
1998-03-12	10.60	10.65	10.50	10.55	493250
1998-03-13	10.60	10.75	10.50	10.68	161250
1998-03-16	10.75	10.80	10.60	10.70	284250
1998-03-17	10.75	10.75	10.60	10.65	315750
1998-03-18	10.75	10.75	10.55	10.60	317000
1998-03-19	10.45	10.65	10.40	10.40	91000
1998-03-20	10.45	10.65	10.30	10.30	112500
1998-03-23	10.30	10.55	10.10	10.10	78250
1998-03-24	10.10	10.30	10.10	10.25	49000
1998-03-25	10.30	10.30	10.10	10.10	452500
1998-03-26	10.30	10.30	10.10	10.15	40500
1998-03-27	10.30	10.30	9.60	10.00	3011500
1998-03-30	10.00	10.00	9.75	9.75	104500
1998-03-31	9.70	10.00	9.70	9.80	68000
1998-04-01	10.00	10.30	9.85	10.05	96500
1998-04-02	10.10	10.30	10.05	10.30	258250
1998-04-03	10.20	10.45	10.20	10.45	460500
1998-04-06	10.45	10.70	10.40	10.40	161000
1998-04-07	10.70	10.70	10.35	10.70	145000
1998-04-08	10.75	11.05	10.70	10.80	81750
1998-04-09	10.93	11.05	10.65	10.80	71750
1998-04-13	10.65	10.90	10.60	10.90	163750
1998-04-14	10.80	10.80	10.70	10.75	67500
1998-04-15	10.85	10.90	10.70	10.80	546750
1998-04-16	10.90	10.90	10.80	10.85	70250
1998-04-17	10.85	10.90	10.80	10.90	90250
1998-04-20	10.85	11.20	10.85	11.15	151500
1998-04-21	11.20	11.25	11.00	11.00	252750
1998-04-22	11.20	11.35	11.08	11.25	213750
1998-04-23	11.25	11.35	11.20	11.23	88000
1998-04-24	11.25	11.30	11.10	11.10	20000
1998-04-27	11.00	11.00	10.45	10.70	587000
1998-04-28	10.70	10.95	10.70	10.70	14000
1998-04-29	11.00	11.00	10.70	10.80	63000
1998-04-30	10.90	11.30	10.70	10.95	219750
1998-05-01	11.10	11.15	10.90	11.00	156000
1998-05-04	11.13	11.60	10.90	11.60	347250
1998-05-05	11.75	12.20	11.55	11.55	265750
1998-05-06	11.48	11.63	11.35	11.40	519750
1998-05-07	11.35	11.55	11.35	11.53	184000
1998-05-08	11.60	11.60	11.40	11.53	300500
1998-05-11	11.55	11.60	11.40	11.60	149000
1998-05-12	11.60	11.65	11.60	11.63	45750
1998-05-13	11.65	11.75	11.63	11.63	68500
1998-05-14	11.75	11.75	11.40	11.60	98250
1998-05-15	11.70	11.70	11.45	11.45	58250
1998-05-18	11.45	11.48	10.70	10.90	108000
1998-05-19	10.75	11.10	10.75	11.05	80500
1998-05-20	11.10	11.10	10.90	10.90	96000
1998-05-21	10.90	10.93	10.90	10.93	102500
1998-05-22	10.90	10.98	10.90	10.98	50500
1998-05-26	10.90	11.30	10.90	10.95	1360250
1998-05-27	10.95	11.08	10.55	10.55	82000
1998-05-28	10.45	10.75	10.40	10.75	89250
1998-05-29	10.80	10.80	10.60	10.65	348000
1998-06-01	10.75	10.80	10.55	10.55	127500
1998-06-02	10.75	10.75	10.30	10.40	94750
1998-06-03	10.30	10.38	10.15	10.38	45000
1998-06-04	10.15	10.35	10.10	10.10	301500
1998-06-05	10.00	10.35	10.00	10.20	205500
1998-06-08	10.15	10.50	10.15	10.35	153250
1998-06-09	10.41	10.55	10.38	10.45	275250
1998-06-10	10.45	10.45	10.30	10.33	14750
1998-06-11	10.20	10.20	9.73	10.00	99250
1998-06-12	10.00	10.25	10.00	10.25	132250
1998-06-15	10.00	10.10	9.85	9.90	38250
1998-06-16	10.10	10.55	10.00	10.43	161750
1998-06-17	11.00	12.80	10.80	12.60	1675500
1998-06-18	12.80	12.80	11.15	11.15	1396750
1998-06-19	11.25	11.25	10.60	11.00	806250
1998-06-22	11.00	11.70	11.00	11.45	314250
1998-06-23	11.75	11.80	11.45	11.50	73000
1998-06-24	11.55	11.55	11.15	11.35	593000
1998-06-25	11.50	11.70	11.50	11.55	816000
1998-06-26	11.55	11.70	11.55	11.65	406000
1998-06-29	11.60	11.60	11.40	11.45	446500
1998-06-30	11.40	11.45	11.35	11.35	206250
1998-07-01	11.35	11.44	11.35	11.40	365500
1998-07-02	11.40	11.40	11.29	11.38	522000
1998-07-06	11.35	11.40	11.35	11.38	176000
1998-07-07	11.36	11.45	11.20	11.20	120250
1998-07-08	11.20	11.30	11.05	11.20	137500
1998-07-09	11.13	11.16	11.00	11.05	106750
1998-07-10	11.05	11.13	10.95	11.00	197000
1998-07-13	10.90	11.05	10.90	10.93	49500
1998-07-14	10.90	11.05	10.70	10.73	165500
1998-07-15	10.60	10.60	10.25	10.35	359250
1998-07-16	10.25	10.40	10.05	10.30	232250
1998-07-17	10.25	10.80	10.25	10.80	783500
1998-07-20	10.85	10.85	10.70	10.75	183000
1998-07-21	10.75	10.75	10.50	10.50	134250
1998-07-22	10.60	10.60	10.15	10.16	139000
1998-07-23	10.15	10.16	9.75	10.00	235750
1998-07-24	9.85	9.90	9.50	9.54	634250
1998-07-27	9.45	9.45	8.63	9.40	226250
1998-07-28	9.50	10.25	9.40	10.20	348500
1998-07-29	10.25	10.30	10.10	10.20	152750
1998-07-30	10.15	10.55	10.15	10.33	485500
1998-07-31	10.40	10.55	10.25	10.35	75500
1998-08-03	10.23	10.38	10.15	10.15	92500
1998-08-04	10.13	10.18	9.35	9.35	594750
1998-08-05	9.60	9.80	9.25	9.80	247750
1998-08-06	9.80	11.20	9.63	10.73	646250
1998-08-07	10.85	11.23	10.85	11.23	188750
1998-08-10	11.00	11.15	10.85	10.88	79250
1998-08-11	10.70	10.75	9.90	9.95	176250
1998-08-12	10.20	11.08	10.20	11.05	104000
1998-08-13	10.90	10.90	10.15	10.20	117000
1998-08-14	10.50	10.55	10.35	10.35	3750
1998-08-17	10.20	10.50	10.10	10.10	29000
1998-08-18	10.35	11.00	10.33	10.95	78500
1998-08-19	10.80	10.80	10.15	10.50	81500
1998-08-20	10.10	10.40	10.10	10.26	28000
1998-08-21	10.40	10.40	9.86	9.95	33750
1998-08-24	10.03	10.10	9.89	9.98	97750
1998-08-25	10.00	10.20	9.70	10.08	169250
1998-08-26	10.05	10.05	9.80	9.85	159250
1998-08-27	9.60	9.80	9.43	9.75	538500
1998-08-28	9.70	9.90	9.60	9.68	239500
1998-08-31	9.65	9.70	9.05	9.05	155250
1998-09-01	9.05	10.09	9.00	9.96	188000
1998-09-02	9.80	10.56	9.80	10.38	105500
1998-09-03	10.20	10.38	9.50	9.80	212500
1998-09-04	9.50	10.25	9.50	10.05	55000
1998-09-08	10.00	10.65	10.00	10.35	181750
1998-09-09	10.60	10.60	10.00	10.00	44500
1998-09-10	10.25	10.25	9.80	9.80	24250
1998-09-11	9.70	10.10	9.70	10.05	22750
1998-09-14	10.20	10.65	9.80	10.35	95250
1998-09-15	10.10	10.20	10.10	10.18	65000
1998-09-16	10.20	10.40	10.10	10.35	234500
1998-09-17	10.30	10.38	9.95	10.15	166750
1998-09-18	10.30	10.63	10.20	10.35	307000
1998-09-21	9.80	10.20	9.80	10.05	71750
1998-09-22	10.10	10.45	9.95	10.45	55000
1998-09-23	10.10	10.95	10.10	10.85	165500
1998-09-24	10.95	11.14	10.90	10.95	76250
1998-09-25	10.93	10.93	10.40	10.45	100750
1998-09-28	10.80	10.80	10.10	10.10	143500
1998-09-29	10.05	10.35	10.05	10.35	33500
1998-09-30	10.50	10.65	10.20	10.60	228500
1998-10-01	10.35	12.00	10.30	11.90	243750
1998-10-02	11.90	11.90	10.80	10.80	146250
1998-10-05	10.65	10.80	10.20	10.63	236500
1998-10-06	10.60	11.00	10.60	10.80	228000
1998-10-07	11.03	11.30	9.80	9.90	191250
1998-10-08	9.80	9.90	8.85	9.60	167000
1998-10-09	9.83	9.90	9.75	9.80	126250
1998-10-12	9.80	9.88	9.65	9.70	21000
1998-10-13	9.65	10.30	9.60	9.90	135750
1998-10-14	9.93	10.55	9.80	10.20	392000
1998-10-15	10.40	10.40	9.88	9.95	351500
1998-10-16	10.20	11.20	10.10	11.08	910500
1998-10-19	11.20	11.20	10.80	11.10	448000
1998-10-20	11.10	11.15	10.80	10.80	218000
1998-10-21	10.90	10.90	10.50	10.60	239750
1998-10-22	10.80	10.80	10.50	10.70	17250
1998-10-23	10.70	10.70	10.30	10.38	46750
1998-10-26	9.90	10.58	9.90	10.58	176500
1998-10-27	10.58	10.65	10.35	10.60	242250
1998-10-28	10.50	10.50	10.05	10.15	119250
1998-10-29	10.05	10.28	10.05	10.15	87500
1998-10-30	10.00	10.16	9.90	9.93	47750
1998-11-02	9.85	10.70	9.85	10.70	455000
1998-11-03	10.50	11.25	9.80	10.10	698750
1998-11-04	10.40	10.40	9.60	9.98	221000
1998-11-05	10.00	10.00	9.25	9.63	388250
1998-11-06	9.65	10.05	9.65	9.98	198000
1998-11-09	10.00	10.10	9.60	9.65	135500
1998-11-10	9.85	9.98	9.75	9.90	157750
1998-11-11	9.95	9.95	9.68	9.85	63500
1998-11-12	9.85	9.90	9.65	9.80	347000
1998-11-13	9.83	9.85	9.70	9.76	130000
1998-11-16	9.73	9.73	9.45	9.60	46000
1998-11-17	9.55	10.25	9.48	9.90	515000
1998-11-18	9.90	10.00	9.80	9.85	57750
1998-11-19	9.90	9.90	9.50	9.75	124750
1998-11-20	9.75	9.90	9.20	9.25	170250
1998-11-23	9.25	9.40	9.25	9.40	998000
1998-11-24	9.55	9.95	9.45	9.75	706750
1998-11-25	9.75	9.83	9.75	9.75	269000
1998-11-27	9.95	9.95	9.80	9.80	13250
1998-11-30	9.80	9.80	9.60	9.65	276500
1998-12-01	9.95	10.10	9.65	10.01	412500
1998-12-02	9.95	10.60	9.95	10.30	661250
1998-12-03	10.20	10.85	10.20	10.85	926000
1998-12-04	11.03	11.20	10.90	11.13	249500
1998-12-07	11.20	11.40	11.00	11.33	222500
1998-12-08	11.25	11.35	11.15	11.35	127750
1998-12-09	11.35	11.35	11.08	11.13	515500
1998-12-10	11.15	11.15	10.80	10.95	595250
1998-12-11	10.95	11.00	10.85	10.93	277500
1998-12-14	10.85	11.20	10.85	11.20	342250
1998-12-15	11.20	11.95	11.15	11.80	344250
1998-12-16	11.80	11.80	11.35	11.75	568500
1998-12-17	11.75	11.85	11.58	11.85	291750
1998-12-18	11.95	13.00	11.90	12.35	1149500
1998-12-21	12.30	12.40	12.10	12.18	814000
1998-12-22	12.05	12.25	11.94	12.05	333000
1998-12-23	12.20	12.33	12.05	12.20	168500
1998-12-24	12.25	12.30	12.00	12.25	18000
1998-12-28	12.25	12.33	12.20	12.20	204250
1998-12-29	12.30	12.85	11.90	12.70	386000
1998-12-30	12.40	12.78	12.40	12.60	140750
1998-12-31	12.70	12.70	12.48	12.70	91250
1999-01-04	12.68	12.73	12.20	12.20	266000
1999-01-05	11.80	12.18	10.05	12.18	2449000
1999-01-06	12.15	12.48	12.13	12.35	232000
1999-01-07	12.15	12.25	11.80	11.95	314500
1999-01-08	12.05	12.05	11.65	12.00	647000
1999-01-11	11.95	12.00	11.80	11.80	235500
1999-01-12	11.80	11.83	11.73	11.80	109000
1999-01-13	11.73	11.80	11.55	11.78	207000
1999-01-14	11.95	12.15	11.75	11.90	422750
1999-01-15	12.05	12.20	11.80	11.95	54750
1999-01-19	12.05	12.05	11.85	12.00	302250
1999-01-20	11.90	12.50	11.90	12.40	155500
1999-01-21	12.40	12.60	12.30	12.43	111750
1999-01-22	12.40	13.15	12.40	12.90	608750
1999-01-25	13.00	13.20	12.90	13.05	136000
1999-01-26	13.05	13.25	13.05	13.20	660000
1999-01-27	13.13	13.20	13.05	13.05	343500
1999-01-28	13.05	13.20	13.05	13.05	40750
1999-01-29	13.20	13.35	12.70	12.90	617000
1999-02-01	12.85	12.85	12.45	12.45	154750
1999-02-02	12.60	12.60	12.00	12.15	104000
1999-02-03	12.25	12.45	12.10	12.18	473750
1999-02-04	12.20	12.20	11.75	11.80	120250
1999-02-05	11.75	11.90	11.60	11.80	82750
1999-02-08	11.85	11.85	10.30	11.00	250750
1999-02-09	10.95	11.20	10.85	11.05	341750
1999-02-10	11.20	11.20	10.40	10.40	298750
1999-02-11	10.45	11.20	10.30	11.20	680500
1999-02-12	11.15	11.53	10.98	11.35	263750
1999-02-16	11.60	11.60	11.20	11.28	48250
1999-02-17	11.20	11.40	11.05	11.10	79000
1999-02-18	11.10	11.20	11.03	11.05	122500
1999-02-19	11.10	11.13	10.75	10.90	135250
1999-02-22	10.93	10.93	10.60	10.73	168500
1999-02-23	10.75	10.80	10.60	10.70	107000
1999-02-24	10.70	10.80	10.45	10.45	65750
1999-02-25	10.60	10.75	10.15	10.20	184500
1999-02-26	10.25	10.25	9.60	10.15	269000
1999-03-01	10.25	10.35	9.75	10.00	73750
1999-03-02	10.03	10.55	10.03	10.08	391750
1999-03-03	10.15	10.30	10.10	10.10	219750
1999-03-04	10.13	10.20	9.98	10.08	272750
1999-03-05	10.00	10.23	10.00	10.23	163000
1999-03-08	10.23	10.25	10.00	10.18	74250
1999-03-09	10.08	10.35	10.08	10.25	61500
1999-03-10	10.20	10.35	10.20	10.33	112250
1999-03-11	10.20	10.35	10.20	10.35	32000
1999-03-12	10.30	10.40	10.25	10.28	170500
1999-03-15	10.25	10.40	10.25	10.30	55250
1999-03-16	10.25	10.45	10.25	10.30	471500
1999-03-17	10.40	10.50	10.30	10.43	290000
1999-03-18	10.55	10.60	10.35	10.45	508500
1999-03-19	10.55	10.63	10.35	10.55	145000
1999-03-22	10.50	10.60	10.40	10.53	202000
1999-03-23	10.45	10.60	10.40	10.40	443500
1999-03-24	10.40	10.60	10.40	10.60	104000
1999-03-25	10.60	11.90	10.53	11.78	247750
1999-03-26	11.60	11.65	10.15	11.45	975750
1999-03-29	11.25	11.80	11.25	11.65	106750
1999-03-30	11.55	12.00	11.55	12.00	137000
1999-03-31	12.00	12.00	11.50	11.50	242750
1999-04-01	11.50	11.65	11.05	11.10	74500
1999-04-05	11.00	11.30	11.00	11.15	146250
1999-04-06	10.90	11.05	10.70	10.70	129000
1999-04-07	10.65	10.75	10.48	10.50	226500
1999-04-08	10.53	10.53	10.15	10.25	98750
1999-04-09	10.25	10.40	10.20	10.35	530750
1999-04-12	10.30	10.45	9.90	10.08	140750
1999-04-13	11.30	11.60	11.10	11.13	1826250
1999-04-14	11.15	11.25	10.95	11.25	163500
1999-04-15	11.15	11.60	11.00	11.20	163750
1999-04-16	11.20	11.45	11.15	11.18	194000
1999-04-19	11.18	11.60	11.18	11.40	216500
1999-04-20	11.45	12.05	11.45	12.00	763500
1999-04-21	11.93	12.50	11.93	12.40	691000
1999-04-22	12.40	13.00	12.40	12.70	126500
1999-04-23	12.60	12.90	12.40	12.50	83500
1999-04-26	12.40	12.90	12.40	12.80	110500
1999-04-27	12.50	13.00	12.50	12.98	114250
1999-04-28	12.80	13.15	12.70	13.00	271250
1999-04-29	12.85	12.90	11.90	12.48	225250
1999-04-30	12.50	12.55	12.40	12.40	151500
1999-05-03	12.40	12.90	12.40	12.80	449750
1999-05-04	12.80	13.60	12.80	13.53	539500
1999-05-05	13.40	13.60	13.20	13.23	186500
1999-05-06	13.40	13.40	12.70	12.70	60000
1999-05-07	12.85	12.85	12.50	12.53	47750
1999-05-10	12.53	12.90	12.45	12.65	849250
1999-05-11	12.75	12.75	12.40	12.63	333500
1999-05-12	12.55	12.70	12.55	12.60	549000
1999-05-13	12.70	12.70	12.43	12.60	63250
1999-05-14	12.40	12.40	12.15	12.15	499250
1999-05-17	12.10	12.20	12.00	12.20	16500
1999-05-18	12.10	12.13	11.80	11.90	859000
1999-05-19	11.93	12.20	11.93	12.10	142000
1999-05-20	12.20	12.50	12.15	12.45	241000
1999-05-21	12.60	13.50	12.60	13.35	475750
1999-05-24	13.65	13.70	13.30	13.38	759750
1999-05-25	13.50	13.50	12.53	12.55	159000
1999-05-26	12.60	12.80	11.90	12.18	228500
1999-05-27	12.15	12.15	10.43	11.08	2620250
1999-05-28	11.18	11.30	10.30	10.33	2436500
1999-06-01	10.35	10.50	10.28	10.30	684000
1999-06-02	10.15	10.28	9.20	10.25	1360500
1999-06-03	10.30	10.55	10.15	10.55	1266500
1999-06-04	10.55	10.55	10.23	10.23	427000
1999-06-07	10.38	10.38	10.20	10.38	261750
1999-06-08	10.29	10.45	10.25	10.30	1029000
1999-06-09	10.35	10.35	10.15	10.18	241750
1999-06-10	10.15	10.15	9.60	9.80	224250
1999-06-11	9.78	9.80	9.70	9.75	295500
1999-06-14	9.70	9.80	9.70	9.75	135250
1999-06-15	9.79	9.79	8.00	9.20	480750
1999-06-16	9.25	9.30	8.60	8.80	949250
1999-06-17	8.70	8.85	8.50	8.80	386250
1999-06-18	8.85	9.28	8.83	9.13	201750
1999-06-21	9.30	9.90	9.15	9.90	268000
1999-06-22	9.85	10.15	9.65	9.70	320750
1999-06-23	9.70	9.70	9.15	9.30	463500
1999-06-24	9.40	9.40	8.55	8.70	482500
1999-06-25	8.65	8.98	8.63	8.63	468750
1999-06-28	8.71	8.98	8.63	8.95	406000
1999-06-29	8.83	9.75	8.73	9.45	442000
1999-06-30	9.50	9.65	9.35	9.60	361750
1999-07-01	9.58	9.65	9.00	9.15	180250
1999-07-02	9.13	9.38	9.08	9.35	128250
1999-07-06	9.38	9.40	9.10	9.38	538750
1999-07-07	9.38	9.65	9.35	9.60	473750
1999-07-08	9.60	9.60	9.10	9.35	358500
1999-07-09	9.40	9.60	9.20	9.59	190000
1999-07-12	9.60	9.85	9.50	9.70	214000
1999-07-13	9.90	10.00	8.70	9.65	151000
1999-07-14	9.60	9.80	9.20	9.60	163250
1999-07-15	9.80	9.80	9.40	9.70	161750
1999-07-16	9.70	9.78	9.40	9.40	121500
1999-07-19	9.65	9.78	9.38	9.45	167500
1999-07-20	9.70	9.70	9.05	9.10	594250
1999-07-21	9.20	9.38	8.70	8.83	282250
1999-07-22	8.85	9.25	8.73	9.20	159500
1999-07-23	9.15	9.20	9.08	9.10	75500
1999-07-26	9.03	9.30	9.00	9.03	185750
1999-07-27	9.00	9.10	8.68	8.73	520250
1999-07-28	8.71	8.80	8.45	8.48	391000
1999-07-29	8.48	8.48	7.95	7.95	191250
1999-07-30	7.90	7.90	7.15	7.25	1942750
1999-08-02	7.20	8.35	6.95	8.28	1479250
1999-08-03	9.20	9.70	8.40	8.58	1401500
1999-08-04	8.89	8.98	7.95	8.15	1339250
1999-08-05	8.05	8.10	7.89	7.91	390750
1999-08-06	7.90	7.90	6.70	7.20	652500
1999-08-09	7.50	7.50	7.18	7.20	689500
1999-08-10	7.35	8.03	7.18	7.70	1005500
1999-08-11	8.00	8.30	7.90	8.30	366750
1999-08-12	8.40	8.40	8.05	8.10	304000
1999-08-13	8.25	9.00	8.10	9.00	404250
1999-08-16	9.00	9.00	8.65	8.68	367000
1999-08-17	8.70	8.70	8.20	8.45	399000
1999-08-18	8.20	8.50	8.20	8.50	95750
1999-08-19	8.48	8.50	8.35	8.48	39250
1999-08-20	8.55	8.55	8.25	8.25	29000
1999-08-23	8.33	8.55	8.20	8.45	176000
1999-08-24	8.30	8.50	8.30	8.50	91250
1999-08-25	8.50	8.55	8.33	8.50	721250
1999-08-26	8.50	8.60	8.43	8.58	198750
1999-08-27	8.50	8.75	8.40	8.73	272250
1999-08-30	8.70	8.70	8.53	8.58	189750
1999-08-31	8.58	9.25	8.54	8.88	703250
1999-09-01	9.00	9.25	8.90	9.13	222750
1999-09-02	9.10	9.10	8.90	8.95	601250
1999-09-03	9.21	10.20	9.10	9.40	1257750
1999-09-07	9.33	9.85	9.33	9.80	402250
1999-09-08	9.70	9.88	9.70	9.85	681250
1999-09-09	9.95	10.00	9.70	9.73	460000
1999-09-10	9.70	10.00	9.70	10.00	194750
1999-09-13	9.75	9.88	9.60	9.80	455000
1999-09-14	9.70	9.78	9.50	9.59	1287000
1999-09-15	9.63	9.65	9.55	9.63	620000
1999-09-16	9.58	9.60	8.75	9.00	299750
1999-09-17	8.84	9.00	8.80	8.85	346000
1999-09-20	8.90	9.00	8.85	8.93	403750
1999-09-21	8.98	9.04	8.80	8.80	221750
1999-09-22	8.65	8.70	7.48	8.00	492000
1999-09-23	7.75	8.58	7.75	8.50	296250
1999-09-24	8.35	8.40	8.00	8.20	374000
1999-09-27	8.03	8.13	7.20	7.35	350000
1999-09-28	7.55	8.08	7.50	7.53	297250
1999-09-29	7.53	7.70	7.50	7.63	546500
1999-09-30	7.65	7.73	7.15	7.45	345750
1999-10-01	7.30	7.50	7.00	7.15	200250
1999-10-04	7.20	8.00	7.15	8.00	639500
1999-10-05	8.10	8.18	7.73	7.80	217750
1999-10-06	7.90	7.93	7.00	7.60	333000
1999-10-07	7.45	7.65	7.45	7.65	171000
1999-10-08	7.60	7.60	7.23	7.30	322750
1999-10-11	7.45	7.45	7.10	7.45	501250
1999-10-12	7.35	7.60	7.15	7.25	122750
1999-10-13	7.26	7.26	7.10	7.10	406000
1999-10-14	7.19	7.23	7.10	7.15	845250
1999-10-15	6.98	7.18	6.98	7.13	320750
1999-10-18	7.14	7.14	7.00	7.05	160000
1999-10-19	7.18	7.18	6.90	6.90	255500
1999-10-20	6.85	6.95	6.30	6.38	765000
1999-10-21	6.35	6.35	6.10	6.10	1116250
1999-10-22	6.16	6.80	6.15	6.75	2568250
1999-10-25	6.78	7.05	6.20	6.45	510250
1999-10-26	6.60	6.95	6.35	6.40	418000
1999-10-27	6.40	6.80	6.35	6.50	310000
1999-10-28	6.88	7.70	6.60	7.20	538000
1999-10-29	7.40	7.55	7.25	7.33	172000
1999-11-01	7.26	7.70	6.40	6.43	265000
1999-11-02	6.40	7.10	6.40	6.93	327500
1999-11-03	6.85	7.05	6.85	7.05	495000
1999-11-04	7.00	7.50	7.00	7.40	558000
1999-11-05	7.56	7.68	7.45	7.58	448250
1999-11-08	7.55	7.60	7.50	7.55	80000
1999-11-09	7.55	7.80	7.45	7.63	864500
1999-11-10	7.55	7.63	7.45	7.55	31250
1999-11-11	7.65	7.65	7.38	7.53	326500
1999-11-12	7.55	7.63	7.20	7.58	294500
1999-11-15	7.56	7.68	7.53	7.65	459500
1999-11-16	7.60	7.73	7.30	7.35	768500
1999-11-17	7.40	7.43	7.00	7.05	155250
1999-11-18	7.08	7.35	7.03	7.33	316750
1999-11-19	7.40	7.40	7.20	7.20	181750
1999-11-22	7.20	7.20	6.73	6.75	52000
1999-11-23	6.95	6.95	6.60	6.63	294250
1999-11-24	7.00	7.00	6.65	6.85	356750
1999-11-26	6.75	6.80	6.65	6.65	6000
1999-11-29	6.65	7.25	6.65	6.90	229750
1999-11-30	7.03	7.33	6.93	7.33	241500
1999-12-01	7.21	7.35	7.20	7.25	427500
1999-12-02	7.40	7.43	7.25	7.40	393250
1999-12-03	7.43	7.45	7.25	7.40	802000
1999-12-06	7.45	7.50	7.33	7.40	361000
1999-12-07	7.40	7.43	7.30	7.33	188750
1999-12-08	7.30	7.43	6.70	7.20	291750
1999-12-09	7.46	7.60	7.30	7.40	287250
1999-12-10	7.40	7.58	7.40	7.40	361000
1999-12-13	7.40	7.58	7.25	7.38	164000
1999-12-14	7.35	7.45	7.30	7.30	91750
1999-12-15	7.31	7.33	7.03	7.10	201750
1999-12-16	7.15	7.20	7.10	7.18	169000
1999-12-17	7.15	7.20	7.15	7.18	165250
1999-12-20	7.19	7.40	7.15	7.40	127000
1999-12-21	7.20	7.48	7.20	7.45	116250
1999-12-22	7.35	8.70	7.35	7.45	248500
1999-12-23	8.10	8.48	7.70	8.38	320500
1999-12-27	8.38	8.40	8.18	8.28	55000
1999-12-28	8.38	8.70	8.30	8.30	254750
1999-12-29	8.30	8.40	7.85	8.18	60500
1999-12-30	7.85	8.03	7.80	7.90	162000
1999-12-31	7.85	8.13	7.75	7.93	172500
2000-01-03	7.88	9.48	7.83	8.93	312000
2000-01-04	8.65	9.60	8.20	8.20	161750
2000-01-05	8.20	8.20	7.30	7.60	402000
2000-01-06	7.38	7.88	7.30	7.30	149250
2000-01-07	7.25	7.45	6.85	7.45	96000
2000-01-10	7.40	8.25	7.25	7.85	115500
2000-01-11	7.78	8.30	7.55	7.58	88000
2000-01-12	7.53	7.90	7.50	7.65	243250
2000-01-13	7.63	8.50	7.55	8.30	153750
2000-01-14	8.08	8.40	7.98	8.35	233750
2000-01-18	8.20	8.35	8.00	8.23	271500
2000-01-19	8.28	8.30	8.25	8.25	193750
2000-01-20	8.28	8.50	8.25	8.40	181500
2000-01-21	8.59	8.59	7.73	8.00	111750
2000-01-24	7.73	7.95	7.68	7.68	61750
2000-01-25	7.68	7.70	7.08	7.60	96250
2000-01-26	7.60	7.90	7.45	7.85	149500
2000-01-27	7.78	7.90	7.20	7.28	142500
2000-01-28	7.25	7.35	7.00	7.05	204250
2000-01-31	7.05	7.18	6.90	6.90	63500
2000-02-01	6.90	6.90	6.60	6.73	555500
2000-02-02	6.78	6.78	6.00	6.40	829750
2000-02-03	6.43	7.25	6.41	7.20	563750
2000-02-04	7.23	8.80	7.21	7.80	279250
2000-02-07	7.95	8.40	7.90	8.38	309500
2000-02-08	8.28	8.80	8.10	8.63	459500
2000-02-09	8.50	8.70	7.95	8.20	223250
2000-02-10	8.00	8.03	6.90	7.15	748250
2000-02-11	7.18	7.20	6.68	6.70	421750
2000-02-14	6.90	8.55	6.70	7.83	508250
2000-02-15	7.80	7.80	7.10	7.10	92500
2000-02-16	7.26	7.75	7.10	7.15	166000
2000-02-17	7.15	7.20	6.80	7.00	99500
2000-02-18	6.88	6.88	5.95	6.20	479000
2000-02-22	6.45	6.48	6.18	6.20	283500
2000-02-23	6.38	6.38	6.13	6.15	405500
2000-02-24	6.15	6.15	5.95	5.98	280750
2000-02-25	5.98	6.08	5.98	6.03	309250
2000-02-28	6.13	6.13	5.60	5.64	476500
2000-02-29	5.70	6.18	5.60	6.00	506500
2000-03-01	6.05	6.40	6.05	6.35	1019500
2000-03-02	6.46	6.53	6.20	6.25	525500
2000-03-03	6.25	6.43	6.25	6.33	441000
2000-03-06	6.25	6.33	6.15	6.20	306250
2000-03-07	6.24	6.25	6.15	6.20	311000
2000-03-08	6.23	6.23	6.05	6.20	186750
2000-03-09	6.18	6.20	6.10	6.13	617250
2000-03-10	6.30	6.30	6.10	6.10	485750
2000-03-13	6.15	6.15	5.65	5.79	247000
2000-03-14	5.88	5.90	5.60	5.65	877750
2000-03-15	5.70	5.73	5.45	5.60	349000
2000-03-16	5.98	5.98	5.60	5.93	1103250
2000-03-17	5.60	6.07	5.60	5.95	1547750
2000-03-20	5.99	6.03	5.65	5.75	602750
2000-03-21	5.60	7.30	5.60	6.80	328750
2000-03-22	6.70	6.73	6.05	6.20	477750
2000-03-23	6.15	6.35	5.95	6.00	1194000
2000-03-24	5.96	6.00	5.78	5.85	337750
2000-03-27	5.83	5.95	5.78	5.88	501250
2000-03-28	5.94	6.13	5.93	5.98	267250
2000-03-29	5.98	6.05	5.98	6.00	180250
2000-03-30	5.98	6.05	5.90	5.93	286500
2000-03-31	5.93	6.05	5.93	6.00	242000
2000-04-03	5.99	6.10	5.98	6.00	255000
2000-04-04	6.03	7.00	5.98	6.65	537500
2000-04-05	6.50	7.40	6.45	7.25	934250
2000-04-06	7.45	7.45	7.10	7.44	324000
2000-04-07	7.38	7.85	7.36	7.48	214500
2000-04-10	7.65	8.20	7.64	8.00	531500
2000-04-11	7.90	8.00	7.70	7.80	458000
2000-04-12	7.95	8.00	7.75	7.83	647500
2000-04-13	7.90	8.30	7.80	8.00	1006750
2000-04-14	7.90	7.98	7.70	7.83	356500
2000-04-17	7.70	8.60	7.70	7.80	396500
2000-04-18	7.85	8.25	7.85	8.25	142750
2000-04-19	8.25	8.63	8.00	8.60	90250
2000-04-20	8.58	8.68	8.31	8.68	101250
2000-04-24	8.68	8.78	8.50	8.55	53250
2000-04-25	8.79	8.79	8.40	8.53	111000
2000-04-26	8.69	8.79	7.90	7.90	272500
2000-04-27	7.98	8.20	7.40	8.13	140500
2000-04-28	8.20	8.30	7.60	8.15	169000
2000-05-01	8.20	8.35	7.95	8.20	131500
2000-05-02	8.40	9.40	8.38	9.20	426000
2000-05-03	8.90	9.03	8.60	8.90	424750
2000-05-04	8.60	8.73	8.55	8.70	233500
2000-05-05	8.70	9.13	8.60	8.75	191750
2000-05-08	8.88	8.88	8.35	8.50	186500
2000-05-09	8.58	8.65	7.73	8.00	123500
2000-05-10	8.10	8.50	8.10	8.30	266500
2000-05-11	8.20	8.55	8.20	8.38	255750
2000-05-12	8.24	8.45	8.24	8.33	93750
2000-05-15	8.30	8.60	8.25	8.60	65250
2000-05-16	8.68	8.75	8.50	8.55	66750
2000-05-17	8.55	9.35	8.50	9.21	234500
2000-05-18	9.03	9.03	8.45	8.45	87500
2000-05-19	8.36	8.70	7.96	8.25	112750
2000-05-22	8.30	8.60	8.05	8.60	98500
2000-05-23	8.33	8.70	8.20	8.65	106250
2000-05-24	8.53	8.61	7.88	8.20	123250
2000-05-25	8.20	9.19	8.20	8.20	183000
2000-05-26	8.15	8.48	7.88	8.40	69500
2000-05-30	8.20	8.45	8.20	8.45	101750
2000-05-31	8.53	8.53	8.05	8.05	73000
2000-06-01	8.10	8.60	8.08	8.40	133750
2000-06-02	8.40	8.40	8.30	8.40	269500
2000-06-05	8.30	8.60	8.28	8.33	23750
2000-06-06	8.68	8.68	8.40	8.45	218500
2000-06-07	8.48	9.03	8.43	9.03	91750
2000-06-08	9.10	9.40	9.10	9.38	165000
2000-06-09	9.33	10.35	9.33	10.05	453750
2000-06-12	10.19	10.20	9.00	9.23	174000
2000-06-13	9.06	9.58	8.83	9.50	111250
2000-06-14	9.55	9.60	9.50	9.55	205500
2000-06-15	9.50	9.55	9.33	9.43	211750
2000-06-16	9.48	9.63	9.33	9.58	142000
2000-06-19	9.63	9.63	9.45	9.45	65750
2000-06-20	9.53	9.55	9.15	9.35	315500
2000-06-21	9.25	9.30	8.43	8.60	331500
2000-06-22	8.50	9.30	8.50	9.00	297500
2000-06-23	9.00	9.00	8.40	8.88	64750
2000-06-26	8.93	9.18	8.85	9.18	59750
2000-06-27	9.13	9.18	9.08	9.15	176250
2000-06-28	9.14	9.20	9.13	9.18	134000
2000-06-29	9.20	9.20	9.08	9.18	76500
2000-06-30	9.14	9.20	8.45	9.00	231250
2000-07-03	9.10	9.48	8.98	9.20	115250
2000-07-05	9.15	9.15	8.58	9.05	140250
2000-07-06	9.05	9.20	8.85	9.15	145500
2000-07-07	9.20	9.65	9.18	9.55	160250
2000-07-10	9.53	9.73	9.10	9.73	41250
2000-07-11	9.54	10.00	9.30	9.70	96000
2000-07-12	9.40	10.15	9.40	9.93	276250
2000-07-13	10.00	10.05	9.50	9.75	99000
2000-07-14	9.78	9.83	9.40	9.63	210750
2000-07-17	9.63	9.63	9.35	9.45	45750
2000-07-18	9.53	9.53	9.10	9.40	56500
2000-07-19	9.58	10.38	9.58	9.75	1373500
2000-07-20	9.79	9.85	9.65	9.80	530500
2000-07-21	9.75	9.75	8.90	9.20	247250
2000-07-24	9.05	9.08	8.80	8.95	209750
2000-07-25	9.70	10.30	9.61	10.20	1247500
2000-07-26	10.15	10.60	10.10	10.45	1064750
2000-07-27	10.45	10.50	10.40	10.40	1227250
2000-07-28	10.49	10.68	10.30	10.38	512750
2000-07-31	10.43	11.18	10.35	11.00	1691250
2000-08-01	11.44	11.45	10.78	11.15	650750
2000-08-02	11.25	12.00	11.10	11.40	707750
2000-08-03	11.23	11.95	11.15	11.65	1310500
2000-08-04	11.75	11.88	11.10	11.18	522750
2000-08-07	11.14	11.98	10.68	11.58	449250
2000-08-08	11.30	11.98	11.25	11.83	655250
2000-08-09	11.95	12.30	11.73	12.25	1429750
2000-08-10	12.40	12.40	11.85	12.10	2050750
2000-08-11	12.06	12.70	12.03	12.50	3472750
2000-08-14	12.74	12.80	12.50	12.75	716000
2000-08-15	12.78	13.10	12.50	12.58	1820500
2000-08-16	12.55	13.15	12.15	12.90	481750
2000-08-17	12.96	13.00	12.70	12.85	679250
2000-08-18	12.75	12.75	12.45	12.58	538500
2000-08-21	12.60	12.70	12.00	12.28	1377750
2000-08-22	12.48	13.10	12.20	12.20	542250
2000-08-23	11.88	12.78	11.35	12.60	343500
2000-08-24	12.70	12.80	11.05	11.20	1790000
2000-08-25	11.40	12.90	11.40	12.85	575500
2000-08-28	12.84	12.88	12.46	12.65	255500
2000-08-29	12.68	12.75	12.20	12.40	218500
2000-08-30	12.49	12.80	12.20	12.75	319500
2000-08-31	12.63	13.18	12.60	13.18	393750
2000-09-01	13.20	13.20	12.68	12.75	155000
2000-09-05	12.68	13.00	12.53	12.80	196250
2000-09-06	12.95	13.65	12.90	13.35	899250
2000-09-07	13.25	13.65	13.25	13.53	249000
2000-09-08	13.58	13.80	13.20	13.20	633000
2000-09-11	13.35	13.50	13.15	13.45	220250
2000-09-12	13.45	14.35	13.38	13.93	1775750
2000-09-13	13.90	14.00	13.15	14.00	303000
2000-09-14	14.00	14.48	13.90	14.25	559750
2000-09-15	14.03	14.10	13.80	13.85	251500
2000-09-18	14.13	14.20	13.90	13.95	392500
2000-09-19	14.05	14.10	13.65	13.75	222750
2000-09-20	13.83	13.83	12.90	13.40	510500
2000-09-21	13.14	14.05	13.10	13.65	866750
2000-09-22	13.63	13.75	13.45	13.60	230750
2000-09-25	13.80	14.18	13.75	13.98	427750
2000-09-26	13.98	13.98	13.65	13.80	106750
2000-09-27	13.81	13.81	13.35	13.38	118500
2000-09-28	13.40	14.05	13.40	13.68	414000
2000-09-29	13.80	13.88	13.55	13.88	525500
2000-10-02	13.89	13.95	13.45	13.55	223250
2000-10-03	13.65	13.65	13.20	13.60	160250
2000-10-04	13.50	13.63	13.00	13.15	88000
2000-10-05	13.13	13.90	13.00	13.33	237750
2000-10-06	13.55	13.55	12.53	12.70	177250
2000-10-09	12.59	13.38	12.45	13.38	182250
2000-10-10	13.20	13.40	13.00	13.20	162750
2000-10-11	13.24	13.80	13.00	13.23	239500
2000-10-12	13.40	13.40	11.40	12.43	406000
2000-10-13	12.26	12.80	12.00	12.60	551000
2000-10-16	12.75	13.43	12.55	13.35	1105750
2000-10-17	13.50	13.65	13.20	13.28	907500
2000-10-18	13.35	13.38	12.80	13.23	299000
2000-10-19	13.29	13.80	13.15	13.80	142750
2000-10-20	13.79	14.00	13.30	13.99	134250
2000-10-23	13.80	13.95	13.48	13.53	566250
2000-10-24	13.56	13.65	13.18	13.50	330750
2000-10-25	13.45	13.75	13.20	13.25	411250
2000-10-26	13.40	13.55	12.95	13.35	120250
2000-10-27	13.20	13.70	13.20	13.53	349750
2000-10-30	13.45	13.45	9.60	10.70	2925250
2000-10-31	10.69	12.40	10.68	11.68	2231500
2000-11-01	11.73	11.90	10.55	10.80	897250
2000-11-02	11.08	11.40	11.05	11.10	1145500
2000-11-03	11.20	11.20	10.90	11.05	775000
2000-11-06	10.95	11.13	10.20	10.33	313250
2000-11-07	10.10	10.98	9.73	10.85	1072750
2000-11-08	10.83	11.01	10.40	10.55	874000
2000-11-09	10.45	10.45	9.80	9.90	445750
2000-11-10	9.63	10.35	9.60	9.70	469000
2000-11-13	9.60	9.99	9.18	9.73	413500
2000-11-14	9.70	10.00	9.53	9.85	590000
2000-11-15	10.05	10.70	9.95	10.70	704750
2000-11-16	10.63	10.98	10.20	10.20	448750
2000-11-17	10.45	10.60	10.30	10.35	460000
2000-11-20	10.36	10.63	10.18	10.43	101000
2000-11-21	10.79	10.80	9.18	10.18	455000
2000-11-22	9.95	10.55	9.95	10.20	329000
2000-11-24	10.16	10.16	9.28	9.40	232250
2000-11-27	9.85	10.45	9.38	9.98	226250
2000-11-28	10.19	10.60	10.00	10.20	146750
2000-11-29	10.49	10.70	9.88	10.66	417750
2000-11-30	10.66	10.73	9.35	9.93	585000
2000-12-01	9.65	10.05	8.80	9.98	441000
2000-12-04	9.86	9.86	9.40	9.50	255500
2000-12-05	9.63	10.08	9.55	10.08	415250
2000-12-06	10.15	10.65	10.05	10.30	829750
2000-12-07	10.23	11.18	10.10	10.58	426250
2000-12-08	10.70	11.83	10.68	11.53	827000
2000-12-11	12.25	12.28	11.43	11.43	213000
2000-12-12	11.55	11.63	11.13	11.38	271000
2000-12-13	11.38	12.05	11.35	12.03	1886500
2000-12-14	11.81	12.40	11.81	12.05	301750
2000-12-15	11.90	12.30	11.80	12.03	453750
2000-12-18	11.62	11.98	11.60	11.88	698500
2000-12-19	11.98	11.98	11.55	11.58	638750
2000-12-20	11.65	12.00	11.50	11.88	787000
2000-12-21	11.89	12.40	11.68	12.03	614250
2000-12-22	12.15	12.65	12.15	12.58	296250
2000-12-26	12.64	13.10	12.33	12.93	257750
2000-12-27	12.73	13.28	12.60	13.20	830000
2000-12-28	13.24	13.90	13.24	13.73	653000
2000-12-29	13.78	14.00	13.50	13.80	523000
2001-01-02	13.62	13.63	12.40	13.08	336500
2001-01-03	13.00	13.98	13.00	13.35	1071000
2001-01-04	13.20	13.63	13.13	13.53	698000
2001-01-05	13.55	13.60	13.00	13.58	594000
2001-01-08	13.54	13.70	13.10	13.20	191500
2001-01-09	13.38	13.60	12.95	13.35	205250
2001-01-10	13.34	13.45	12.73	13.40	344500
2001-01-11	13.40	13.40	12.40	13.00	519500
2001-01-12	13.00	13.40	12.65	13.15	457000
2001-01-16	13.40	13.45	13.03	13.13	791750
2001-01-17	13.30	13.40	12.80	12.90	232750
2001-01-18	12.25	13.55	12.25	13.53	982250
2001-01-19	13.60	13.75	13.28	13.43	447000
2001-01-22	13.40	14.00	13.25	13.90	219500
2001-01-23	14.00	15.20	13.80	14.75	3558250
2001-01-24	15.48	15.48	14.50	14.70	899000
2001-01-25	14.85	15.00	14.50	14.85	346000
2001-01-26	14.79	15.20	14.75	14.85	340500
2001-01-29	15.09	15.20	14.43	14.70	310750
2001-01-30	14.69	15.13	14.30	15.03	1109500
2001-01-31	15.08	15.15	14.65	14.88	397000
2001-02-01	15.19	15.90	14.90	15.60	904000
2001-02-02	15.82	15.85	15.35	15.40	424250
2001-02-05	15.61	15.80	15.38	15.70	377750
2001-02-06	15.79	16.00	14.60	15.00	1016000
2001-02-07	13.95	15.78	13.20	15.43	1895500
2001-02-08	15.45	16.38	15.40	15.48	511500
2001-02-09	15.84	15.85	15.38	15.70	480750
2001-02-12	15.34	16.18	15.03	15.95	664000
2001-02-13	16.00	16.20	15.95	15.95	622250
2001-02-14	15.91	16.25	15.85	15.95	554000
2001-02-15	15.95	16.15	15.75	16.05	624000
2001-02-16	16.01	16.08	15.85	15.98	297500
2001-02-20	16.08	16.10	15.90	16.05	1355000
2001-02-21	15.72	16.20	15.70	15.80	555000
2001-02-22	15.58	16.40	15.58	16.00	1031000
2001-02-23	15.99	16.13	15.83	16.08	831000
2001-02-26	16.05	17.00	16.00	16.90	1287000
2001-02-27	17.03	17.50	16.85	17.25	1048250
2001-02-28	17.35	17.70	17.10	17.65	1356750
2001-03-01	17.93	17.95	16.48	16.60	1421750
2001-03-02	16.40	17.30	16.40	16.83	671500
2001-03-05	16.90	17.59	16.90	17.38	493250
2001-03-06	17.23	17.60	17.23	17.43	716500
2001-03-07	17.40	18.15	17.23	18.05	684000
2001-03-08	18.03	18.55	17.80	17.90	821750
2001-03-09	17.88	18.25	17.63	18.20	483750
2001-03-12	18.18	18.40	17.75	17.79	696500
2001-03-13	17.68	18.10	17.20	17.60	1157000
2001-03-14	17.20	18.75	17.20	17.83	693250
2001-03-15	17.75	18.30	17.75	17.96	589500
2001-03-16	18.03	18.13	17.20	17.53	519250
2001-03-19	17.01	18.00	16.90	18.00	1042500
2001-03-20	17.76	18.60	17.75	18.45	1382000
2001-03-21	18.89	18.98	18.10	18.58	580250
2001-03-22	18.49	18.60	17.25	18.54	1542000
2001-03-23	18.39	18.43	17.95	18.05	827250
2001-03-26	18.29	18.85	17.85	18.13	1940000
2001-03-27	18.19	18.20	17.25	17.50	1261750
2001-03-28	16.85	17.33	16.83	17.28	1459750
2001-03-29	17.06	18.55	16.88	18.15	1340000
2001-03-30	18.00	18.60	18.00	18.38	997500
2001-04-02	18.56	18.57	17.30	17.45	725750
2001-04-03	17.38	17.73	16.25	16.88	1024250
2001-04-04	16.81	16.83	13.23	13.75	5321500
2001-04-05	13.73	15.20	13.53	14.45	5311250
2001-04-06	14.35	14.90	13.73	14.18	1073750
2001-04-09	14.02	15.30	14.02	14.34	1327250
2001-04-10	14.57	15.14	14.40	14.72	639750
2001-04-11	14.66	14.76	13.96	14.00	822500
2001-04-12	13.78	14.36	13.72	14.00	1602000
2001-04-16	13.96	14.56	13.47	14.00	511500
2001-04-17	13.98	14.80	13.65	14.28	388500
2001-04-18	14.80	15.74	14.50	15.34	1165500
2001-04-19	15.35	15.62	14.80	15.46	454250
2001-04-20	15.20	15.46	15.16	15.38	456250
2001-04-23	15.42	15.46	13.98	14.12	452000
2001-04-24	14.17	14.68	13.98	14.44	406250
2001-04-25	14.44	14.94	14.44	14.93	1033500
2001-04-26	15.18	15.72	14.66	14.71	1365750
2001-04-27	14.68	14.74	14.40	14.67	1147500
2001-04-30	14.84	14.88	14.42	14.48	861500
2001-05-01	14.49	14.96	14.42	14.95	828750
2001-05-02	14.64	15.86	14.64	15.04	906500
2001-05-03	15.30	15.88	14.97	15.46	747000
2001-05-04	15.08	15.92	14.86	15.90	471500
2001-05-07	15.87	15.93	14.81	15.14	1012500
2001-05-08	15.20	15.49	14.90	15.00	489500
2001-05-09	14.80	15.08	14.80	14.94	641500
2001-05-10	14.76	15.40	14.76	15.36	149500
2001-05-11	15.36	15.39	14.70	15.26	653750
2001-05-14	15.30	15.50	14.90	15.20	344250
2001-05-15	15.20	15.30	14.94	15.30	731250
2001-05-16	15.25	16.20	14.99	16.00	399500
2001-05-17	15.99	17.60	15.92	16.18	1050000
2001-05-18	16.12	16.96	16.10	16.78	426000
2001-05-21	16.76	18.00	16.76	17.96	498250
2001-05-22	17.81	18.82	17.31	18.64	1292750
2001-05-23	18.64	18.64	17.38	17.40	362250
2001-05-24	17.56	17.60	16.61	17.04	1899250
2001-05-25	17.50	17.62	16.94	17.10	7651250
2001-05-29	17.00	18.20	17.00	17.82	1819000
2001-05-30	17.78	18.40	17.60	18.04	971000
2001-05-31	17.86	18.04	17.48	17.90	1032000
2001-06-01	17.78	18.72	17.55	18.72	851500
2001-06-04	18.79	19.26	18.32	18.82	1460000
2001-06-05	18.91	19.69	18.91	19.50	1691500
2001-06-06	19.66	19.80	19.20	19.66	1340250
2001-06-07	19.60	19.60	19.14	19.38	409500
2001-06-08	19.42	19.58	17.90	19.24	1297250
2001-06-11	19.07	19.24	18.24	18.70	514750
2001-06-12	18.64	19.32	18.04	18.89	1017000
2001-06-13	19.12	19.12	18.50	18.90	836500
2001-06-14	18.92	18.95	18.57	18.68	531250
2001-06-15	18.76	20.10	18.72	19.92	1636500
2001-06-18	20.00	20.77	19.31	19.36	1202750
2001-06-19	19.60	20.02	19.08	19.46	1073250
2001-06-20	19.60	20.79	19.48	20.60	1573750
2001-06-21	20.62	20.87	20.28	20.36	918250
2001-06-22	20.52	20.52	19.76	19.92	499250
2001-06-25	20.00	20.12	19.28	19.35	415000
2001-06-26	19.34	19.62	19.16	19.62	443250
2001-06-27	19.44	20.00	19.26	19.76	663750
2001-06-28	19.98	20.64	19.92	20.62	1036500
2001-06-29	20.56	21.54	20.56	21.04	1206500
2001-07-02	21.16	21.22	19.60	19.62	734750
2001-07-03	19.60	19.88	18.51	18.82	728500
2001-07-05	18.64	19.54	18.40	19.23	541000
2001-07-06	19.10	19.20	18.10	18.60	581500
2001-07-09	18.39	18.80	18.18	18.80	354250
2001-07-10	18.69	19.14	18.69	19.11	298000
2001-07-11	19.13	19.26	18.34	18.66	516750
2001-07-12	18.72	18.80	18.37	18.50	470750
2001-07-13	18.50	19.12	18.50	19.08	1405750
2001-07-16	18.99	19.30	18.99	19.17	866000
2001-07-17	19.12	20.08	19.02	19.84	985750
2001-07-18	19.80	19.87	19.58	19.82	388000
2001-07-19	19.82	20.18	19.82	20.09	506250
2001-07-20	20.16	20.16	19.52	19.80	1036250
2001-07-23	19.68	19.88	19.04	19.13	811250
2001-07-24	19.06	19.40	18.70	18.80	637500
2001-07-25	18.70	19.26	18.48	18.87	258250
2001-07-26	19.15	19.39	18.76	19.28	275750
2001-07-27	19.36	19.51	19.10	19.51	493500
2001-07-30	19.59	19.60	18.69	19.28	650750
2001-07-31	15.55	15.87	13.50	14.43	15306750
2001-08-01	14.44	14.46	13.82	13.93	4553250
2001-08-02	14.00	14.00	13.08	13.20	4970000
2001-08-03	13.06	13.40	12.94	13.00	2688250
2001-08-06	12.92	13.32	12.86	13.28	2775250
2001-08-07	13.21	13.50	13.20	13.32	2274500
2001-08-08	13.33	13.34	12.22	12.58	3227750
2001-08-09	12.52	12.87	12.36	12.61	1258000
2001-08-10	12.72	13.11	12.48	12.80	978000
2001-08-13	13.08	13.28	12.72	12.92	1758750
2001-08-14	12.92	13.00	12.24	12.38	694750
2001-08-15	12.36	12.40	11.62	11.98	1087750
2001-08-16	11.90	12.06	11.36	11.80	2205750
2001-08-17	11.82	12.04	11.65	11.70	876250
2001-08-20	11.86	12.28	11.84	11.98	897000
2001-08-21	12.00	12.06	11.54	11.66	705750
2001-08-22	11.60	11.83	10.82	11.24	781750
2001-08-23	11.31	11.75	11.28	11.74	517000
2001-08-24	11.76	12.13	11.76	11.84	1591500
2001-08-27	11.97	12.16	11.82	11.96	593750
2001-08-28	11.92	12.10	11.90	11.96	544250
2001-08-29	11.84	11.94	11.58	11.62	939500
2001-08-30	11.55	11.55	11.14	11.14	869750
2001-08-31	11.18	11.21	10.74	10.80	832000
2001-09-04	10.79	10.96	10.69	10.80	653750
2001-09-05	10.79	11.09	10.76	11.09	771750
2001-09-06	10.94	11.04	10.76	10.85	1109250
2001-09-07	10.84	10.94	10.68	10.72	880250
2001-09-10	10.72	10.84	10.66	10.80	631000
2001-09-17	10.65	10.66	9.96	10.08	2688000
2001-09-18	10.00	10.05	9.78	9.86	839250
2001-09-19	9.94	9.94	9.10	9.54	1812750
2001-09-20	9.38	9.52	8.65	8.65	1880750
2001-09-21	8.58	9.32	8.50	9.08	863000
2001-09-24	9.18	9.68	9.12	9.33	802250
2001-09-25	9.44	9.50	9.16	9.18	587250
2001-09-26	9.20	9.22	8.96	9.06	682500
2001-09-27	9.04	9.42	8.84	9.31	523500
2001-09-28	9.27	9.38	9.08	9.30	926250
2001-10-01	9.34	9.34	8.52	8.86	1139500
2001-10-02	9.00	9.51	8.80	9.14	930000
2001-10-03	9.23	10.28	9.18	10.02	1426250
2001-10-04	10.48	11.01	10.22	10.40	1048000
2001-10-05	10.22	10.40	9.81	10.08	333000
2001-10-08	9.90	10.06	9.90	10.00	560750
2001-10-09	8.20	8.56	7.71	8.05	7375500
2001-10-10	7.80	8.04	7.69	7.98	2319250
2001-10-11	8.00	8.12	7.96	8.06	3497750
2001-10-12	8.06	8.06	7.68	7.80	629000
2001-10-15	7.70	7.80	7.59	7.72	318500
2001-10-16	7.73	8.19	7.73	8.12	2455750
2001-10-17	8.20	8.60	8.00	8.38	1884250
2001-10-18	8.24	8.39	7.90	8.16	530250
2001-10-19	8.06	8.54	7.94	8.45	639000
2001-10-22	8.54	8.54	8.18	8.30	501000
2001-10-23	8.40	9.35	8.30	9.24	947500
2001-10-24	9.24	9.28	8.78	8.92	1137250
2001-10-25	8.80	8.98	8.74	8.82	554750
2001-10-26	8.82	9.74	8.80	9.60	645000
2001-10-29	9.60	9.91	9.56	9.84	553500
2001-10-30	9.84	10.52	9.60	10.36	1532750
2001-10-31	10.60	11.24	10.58	10.90	1909750
2001-11-01	10.86	10.97	10.25	10.36	1482500
2001-11-02	10.44	10.50	10.27	10.30	375250
2001-11-05	10.40	10.92	10.29	10.56	544000
2001-11-06	10.54	10.54	9.48	9.48	1425750
2001-11-07	9.49	10.76	9.44	10.46	809000
2001-11-08	10.56	10.56	10.38	10.44	671750
2001-11-09	10.34	10.45	10.23	10.40	487000
2001-11-12	10.38	10.90	10.32	10.80	676750
2001-11-13	11.14	11.90	11.02	11.11	984750
2001-11-14	11.10	11.60	11.10	11.40	904750
2001-11-15	11.50	11.70	11.39	11.56	509250
2001-11-16	11.61	11.97	11.52	11.82	787000
2001-11-19	11.66	11.90	11.56	11.66	246250
2001-11-20	11.68	12.06	11.60	11.95	332500
2001-11-21	11.80	12.20	11.67	12.06	150500
2001-11-23	12.01	12.26	12.01	12.16	76000
2001-11-26	12.28	12.39	12.15	12.16	193000
2001-11-27	12.20	12.20	11.74	11.77	471250
2001-11-28	11.74	11.92	11.68	11.68	447500
2001-11-29	11.66	11.82	11.62	11.70	525750
2001-11-30	11.62	12.26	11.62	12.14	1004500
2001-12-03	12.20	12.24	12.00	12.00	879000
2001-12-04	12.06	12.22	12.00	12.21	834000
2001-12-05	12.26	12.54	11.82	11.82	1026000
2001-12-06	11.95	12.88	11.86	12.88	751750
2001-12-07	12.88	13.10	12.62	12.74	436750
2001-12-10	12.65	13.34	12.47	12.70	394250
2001-12-11	12.62	12.84	12.20	12.41	437500
2001-12-12	12.20	12.84	12.18	12.76	236500
2001-12-13	12.60	12.77	12.48	12.49	185250
2001-12-14	12.68	12.76	12.20	12.32	448750
2001-12-17	12.20	12.54	12.20	12.28	480250
2001-12-18	12.26	12.70	12.26	12.66	485250
2001-12-19	12.68	12.81	12.40	12.52	291750
2001-12-20	12.64	12.84	12.47	12.72	273500
2001-12-21	12.86	13.60	12.86	13.42	552000
2001-12-24	13.50	13.72	13.48	13.67	255500
2001-12-26	13.54	13.70	13.54	13.62	520500
2001-12-27	13.70	13.70	13.52	13.53	425500
2001-12-28	13.52	13.70	13.48	13.62	505500
2001-12-31	13.52	13.52	13.00	13.43	639500
2002-01-02	13.48	13.66	13.20	13.52	858500
2002-01-03	13.58	13.58	13.12	13.39	367000
2002-01-04	13.37	13.60	13.37	13.48	231000
2002-01-07	13.44	13.56	12.96	13.04	467750
2002-01-08	12.92	13.48	12.84	13.38	762500
2002-01-09	13.42	13.74	13.39	13.41	166500
2002-01-10	13.36	13.40	13.12	13.39	221000
2002-01-11	13.20	13.28	12.97	13.12	253500
2002-01-14	13.12	13.15	12.30	12.40	987500
2002-01-15	14.26	15.75	14.10	14.98	3796250
2002-01-16	15.16	15.34	14.90	15.08	1634500
2002-01-17	14.86	15.33	14.86	15.22	1050250
2002-01-18	15.10	15.60	15.02	15.60	1168000
2002-01-22	15.52	15.90	15.51	15.78	698000
2002-01-23	15.64	16.00	15.60	15.87	587500
2002-01-24	15.99	15.99	15.48	15.71	895250
2002-01-25	15.72	15.86	15.52	15.59	748000
2002-01-28	15.77	15.94	15.38	15.60	1153750
2002-01-29	15.60	15.68	15.06	15.15	698750
2002-01-30	15.08	15.12	14.64	14.68	1304000
2002-01-31	14.75	15.05	14.58	15.05	918500
2002-02-01	14.86	15.60	14.86	15.44	584250
2002-02-04	15.44	15.49	14.75	14.93	366250
2002-02-05	14.95	15.00	14.78	14.94	390000
2002-02-06	14.82	15.88	14.82	15.69	607250
2002-02-07	15.68	15.94	15.48	15.57	466750
2002-02-08	15.60	16.10	15.60	16.08	401750
2002-02-11	16.00	16.10	15.54	15.80	451250
2002-02-12	15.88	16.39	15.86	16.11	755000
2002-02-13	16.12	16.40	16.12	16.34	754000
2002-02-14	16.28	17.03	16.22	16.92	726000
2002-02-15	16.96	16.96	16.50	16.58	770250
2002-02-19	16.48	16.58	16.04	16.30	509250
2002-02-20	16.30	16.42	15.56	15.80	907750
2002-02-21	15.58	15.84	15.40	15.62	704250
2002-02-22	15.64	15.64	14.66	15.02	1275500
2002-02-25	15.12	15.22	15.08	15.18	564750
2002-02-26	15.14	15.68	15.14	15.52	423500
2002-02-27	15.61	16.06	15.46	16.00	553250
2002-02-28	16.06	17.62	16.06	17.14	1248000
2002-03-01	17.30	18.02	17.10	17.96	807250
2002-03-04	18.11	18.60	17.87	18.30	758250
2002-03-05	18.30	18.87	18.00	18.04	1051750
2002-03-06	18.15	18.15	17.56	18.04	484000
2002-03-07	17.99	18.24	17.85	18.00	656250
2002-03-08	18.78	19.60	18.48	19.22	2285250
2002-03-11	19.34	20.04	19.34	19.75	1073750
2002-03-12	19.70	19.90	19.30	19.86	715250
2002-03-13	19.84	19.99	19.54	19.94	432000
2002-03-14	19.92	19.93	19.51	19.76	611250
2002-03-15	19.54	19.76	19.40	19.48	635250
2002-03-18	19.40	19.74	19.24	19.57	711500
2002-03-19	19.57	19.66	19.37	19.65	583750
2002-03-20	19.66	19.69	19.52	19.63	429000
2002-03-21	19.66	19.70	19.56	19.60	668500
2002-03-22	19.60	20.68	19.58	20.27	613250
2002-03-25	20.27	20.52	19.52	19.67	660000
2002-03-26	19.70	20.27	19.60	20.16	380000
2002-03-27	20.13	20.80	20.10	20.61	867500
2002-03-28	20.62	20.73	20.20	20.44	565250
2002-04-01	20.32	20.44	20.01	20.08	956000
2002-04-02	20.06	20.40	19.92	20.16	651500
2002-04-03	20.23	20.23	19.44	19.78	624750
2002-04-04	19.92	20.20	19.66	19.96	574250
2002-04-05	19.80	20.18	19.76	19.76	428250
2002-04-08	19.72	19.72	19.40	19.50	1158500
2002-04-09	19.50	20.39	19.41	20.14	1238500
2002-04-10	20.20	21.14	20.00	21.10	1173750
2002-04-11	21.01	21.38	21.00	21.26	1039250
2002-04-12	21.28	21.73	21.20	21.50	727750
2002-04-15	21.40	21.75	21.40	21.62	638500
2002-04-16	21.56	22.27	21.46	22.26	610750
2002-04-17	22.13	22.20	21.94	22.00	635250
2002-04-18	21.96	22.04	21.16	21.58	681250
2002-04-19	21.59	21.59	20.72	20.91	733250
2002-04-22	20.68	20.98	20.63	20.75	570250
2002-04-23	20.82	21.98	20.81	21.56	1015750
2002-04-24	21.60	22.36	21.60	21.84	1503500
2002-04-25	21.88	22.22	21.61	21.70	599000
2002-04-26	21.68	22.16	21.68	21.76	916250
2002-04-29	21.80	22.56	21.76	22.10	1116500
2002-04-30	24.76	24.98	23.32	24.12	2672500
2002-05-01	24.22	24.60	24.10	24.21	671750
2002-05-02	24.21	24.60	24.18	24.45	649500
2002-05-03	24.50	24.92	24.42	24.62	366500
2002-05-06	24.75	24.92	24.16	24.21	487500
2002-05-07	24.24	24.51	24.23	24.25	469750
2002-05-08	23.68	24.32	23.21	23.44	1269750
2002-05-09	23.45	23.90	23.22	23.46	861250
2002-05-10	23.48	23.86	22.86	23.32	664500
2002-05-13	23.31	23.99	23.31	23.93	407500
2002-05-14	23.90	24.45	23.88	24.36	815750
2002-05-15	24.32	25.55	24.32	25.40	1200500
2002-05-16	25.36	25.49	24.90	25.12	892000
2002-05-17	25.11	25.24	24.75	24.78	556500
2002-05-20	24.96	25.05	24.51	24.71	533500
2002-05-21	24.50	24.87	24.45	24.82	539750
2002-05-22	24.66	24.94	24.50	24.61	671750
2002-05-23	24.41	24.44	23.20	23.54	7189000
2002-05-24	23.52	23.72	23.12	23.53	1145500
2002-05-28	23.54	23.62	23.10	23.37	945250
2002-05-29	23.24	23.30	21.34	21.68	3430000
2002-05-30	21.72	23.00	21.70	22.67	1854750
2002-05-31	22.72	23.05	22.44	22.70	890000
2002-06-03	22.60	22.68	21.42	21.67	871000
2002-06-04	21.34	22.10	20.62	22.03	891750
2002-06-05	22.00	22.52	21.62	22.08	694250
2002-06-06	21.93	22.17	21.54	21.88	299750
2002-06-07	21.58	22.62	21.20	22.51	1056750
2002-06-10	22.35	22.66	22.08	22.38	584500
2002-06-11	22.48	22.80	22.38	22.50	570750
2002-06-12	22.44	22.55	22.28	22.48	960500
2002-06-13	22.42	22.84	22.24	22.24	740250
2002-06-14	22.28	22.39	21.18	22.24	1154500
2002-06-17	22.18	22.58	22.14	22.50	576750
2002-06-18	22.56	23.08	22.33	22.60	472750
2002-06-19	22.76	22.88	22.34	22.36	755750
2002-06-20	22.44	23.10	22.32	22.38	883000
2002-06-21	22.60	22.80	22.16	22.29	700250
2002-06-24	22.20	22.62	21.48	22.07	1026250
2002-06-25	22.04	22.42	21.60	21.63	813000
2002-06-26	21.80	21.88	21.10	21.60	783750
2002-06-27	21.74	22.40	21.68	22.37	642250
2002-06-28	22.42	23.24	22.10	23.20	1857000
2002-07-01	22.96	23.30	22.14	22.36	994750
2002-07-02	22.40	22.40	21.52	22.13	1255250
2002-07-03	22.03	22.58	20.72	21.64	735000
2002-07-05	21.76	22.34	21.66	22.00	317750
2002-07-08	21.98	22.00	21.72	21.85	308000
2002-07-09	21.81	22.04	21.10	21.12	462000
2002-07-10	21.80	22.12	20.95	21.10	1108750
2002-07-11	21.12	21.12	19.28	19.80	1753250
2002-07-12	20.02	20.08	19.35	19.49	1023500
2002-07-15	20.02	20.36	19.94	20.31	1895750
2002-07-16	20.20	20.68	20.10	20.24	1333750
2002-07-17	20.36	21.02	19.66	19.89	1238000
2002-07-18	19.66	20.25	19.48	19.76	893000
2002-07-19	19.58	20.15	18.78	19.09	1133000
2002-07-22	18.40	19.88	18.34	18.72	1430750
2002-07-23	18.64	19.31	18.56	18.66	1355000
2002-07-24	18.54	20.05	18.04	19.66	1309500
2002-07-25	19.65	19.80	18.61	19.31	2616750
2002-07-26	19.30	19.91	19.30	19.41	1266250
2002-07-29	19.60	21.50	19.59	21.45	1803750
2002-07-30	21.32	21.62	20.56	21.21	1025500
2002-07-31	21.04	22.08	20.88	21.40	1159750
2002-08-01	21.81	21.81	21.05	21.35	843750
2002-08-02	21.24	21.24	20.27	20.30	1142000
2002-08-05	19.86	20.37	19.25	19.25	1092500
2002-08-06	19.35	20.84	19.34	20.54	1459750
2002-08-07	20.75	21.10	19.87	20.03	1372500
2002-08-08	20.06	20.23	19.92	20.16	1524500
2002-08-09	20.02	21.23	19.79	20.70	1397250
2002-08-12	20.68	21.50	20.50	21.31	991500
2002-08-13	21.41	21.80	21.03	21.12	1222000
2002-08-14	21.16	21.80	20.98	21.57	1376750
2002-08-15	21.78	22.46	21.78	22.22	1211000
2002-08-16	22.42	23.15	22.22	22.68	844250
2002-08-19	22.80	23.04	22.10	23.04	744000
2002-08-20	22.92	23.00	22.64	22.88	472000
2002-08-21	22.91	23.02	22.42	22.78	802500
2002-08-22	22.70	22.76	22.26	22.31	918750
2002-08-23	22.26	22.84	22.14	22.31	761750
2002-08-26	22.37	22.62	22.04	22.48	360500
2002-08-27	22.52	22.60	22.04	22.24	499000
2002-08-28	22.24	22.24	21.21	22.16	1195250
2002-08-29	21.96	22.01	21.25	21.77	1022000
2002-08-30	21.76	22.00	21.54	21.86	736250
2002-09-03	21.56	21.77	21.38	21.64	868750
2002-09-04	21.80	22.98	21.70	22.69	2087250
2002-09-05	22.53	23.16	22.32	22.73	3430500
2002-09-06	23.12	23.50	22.30	22.54	1592500
2002-09-09	22.57	23.40	22.38	23.33	1266500
2002-09-10	23.72	23.72	23.25	23.28	1016500
2002-09-11	23.26	23.42	23.02	23.10	385500
2002-09-12	23.07	23.15	22.34	22.68	760500
2002-09-13	22.54	23.28	22.48	23.10	837750
2002-09-16	23.08	23.40	22.91	23.36	557250
2002-09-17	23.60	23.60	22.40	22.43	1029500
2002-09-18	22.40	22.42	21.39	21.44	2047000
2002-09-19	21.37	21.44	20.10	20.36	1786500
2002-09-20	20.32	20.98	20.26	20.78	1432000
2002-09-23	20.76	21.25	20.42	20.65	1616250
2002-09-24	20.19	20.70	20.07	20.28	986750
2002-09-25	20.41	20.75	19.76	20.07	1608000
2002-09-26	20.25	21.09	20.25	20.80	1200750
2002-09-27	21.35	21.90	20.70	20.79	2338250
2002-09-30	20.64	20.99	20.12	20.78	1653750
2002-10-01	20.87	20.99	20.30	20.76	1241250
2002-10-02	20.51	20.82	20.00	20.02	1146750
2002-10-03	20.04	20.49	19.62	19.68	1713000
2002-10-04	19.66	19.74	17.90	18.03	3945750
2002-10-07	17.85	18.30	16.12	16.22	4929750
2002-10-08	16.58	17.03	15.98	16.57	3774000
2002-10-09	16.53	16.66	15.84	15.98	2116250
2002-10-10	15.94	16.96	15.84	16.93	1747750
2002-10-11	16.97	17.98	16.88	17.68	1987000
2002-10-14	17.60	17.76	17.34	17.40	841250
2002-10-15	17.52	18.77	17.52	18.58	1462500
2002-10-16	18.10	18.58	17.73	17.86	1408750
2002-10-17	18.16	18.63	18.14	18.51	1265000
2002-10-18	18.46	18.67	18.00	18.14	898750
2002-10-21	18.04	18.67	17.99	18.58	541750
2002-10-22	18.32	18.48	18.14	18.34	609500
2002-10-23	18.18	18.48	17.60	17.66	1081750
2002-10-24	17.69	17.71	16.98	17.38	1483500
2002-10-25	17.20	17.84	17.20	17.56	1731250
2002-10-28	17.70	18.14	17.50	17.84	2247000
2002-10-29	18.17	18.41	17.60	17.98	3565500
2002-10-30	17.96	18.26	17.80	18.17	762750
2002-10-31	18.18	18.40	17.54	17.74	2159000
2002-11-01	17.74	17.74	16.77	17.23	1854000
2002-11-04	17.36	17.56	16.16	16.33	2707750
2002-11-05	16.20	16.28	15.06	15.60	5768500
2002-11-06	15.62	17.00	15.62	16.88	2943750
2002-11-07	16.64	17.20	16.43	16.90	1961750
2002-11-08	16.84	17.10	16.62	16.90	1159250
2002-11-11	17.10	17.89	16.50	16.76	1248000
2002-11-12	16.90	17.24	16.52	16.90	985000
2002-11-13	16.85	17.66	16.73	17.30	1561500
2002-11-14	17.38	18.10	17.32	17.92	968750
2002-11-15	17.76	18.48	17.68	18.36	1731000
2002-11-18	18.47	18.51	18.22	18.36	989750
2002-11-19	18.36	18.40	17.81	17.95	1753000
2002-11-20	17.80	18.98	17.58	18.78	1569750
2002-11-21	18.86	19.93	18.70	19.47	1370750
2002-11-22	19.14	20.17	19.14	20.08	1408000
2002-11-25	20.00	20.35	19.64	19.82	1917000
2002-11-26	19.76	20.00	19.03	19.23	1248000
2002-11-27	19.29	20.00	19.17	19.90	992000
2002-11-29	19.90	20.30	19.78	19.87	329000
2002-12-02	19.99	20.34	19.43	19.49	704250
2002-12-03	19.38	19.60	18.83	19.06	830500
2002-12-04	18.88	19.21	18.73	18.84	1201500
2002-12-05	18.86	19.45	18.84	19.04	657250
2002-12-06	19.02	19.28	18.70	18.84	829000
2002-12-09	18.78	18.90	18.40	18.64	894500
2002-12-10	18.67	18.84	18.51	18.77	739000
2002-12-11	18.60	18.91	18.40	18.79	483500
2002-12-12	18.84	18.94	18.45	18.74	644250
2002-12-13	18.72	18.78	18.18	18.39	591250
2002-12-16	18.39	18.76	17.82	18.73	1197750
2002-12-17	18.60	19.13	18.54	18.90	1081500
2002-12-18	18.84	19.39	18.60	19.28	1253000
2002-12-19	19.23	19.73	18.87	19.15	1367250
2002-12-20	19.16	19.76	19.12	19.62	1099000
2002-12-23	19.52	20.30	19.46	20.19	1414750
2002-12-24	20.07	20.32	20.03	20.20	523000
2002-12-26	20.00	21.17	20.00	20.68	1329500
2002-12-27	20.65	20.94	20.49	20.70	1805750
2002-12-30	20.60	20.76	19.90	20.29	973000
2002-12-31	20.27	20.29	19.89	19.98	583250
2003-01-02	19.96	21.06	19.95	20.84	763250
2003-01-03	20.82	20.96	20.40	20.76	664000
2003-01-06	20.65	21.78	20.57	21.58	1737750
2003-01-07	21.57	22.00	21.40	21.56	1228250
2003-01-08	21.40	21.82	21.22	21.46	687750
2003-01-09	21.32	21.65	21.05	21.60	907250
2003-01-10	21.36	22.92	21.32	21.90	1739750
2003-01-13	22.08	22.08	21.38	21.60	590250
2003-01-14	21.56	21.90	21.39	21.54	726000
2003-01-15	21.42	21.52	21.01	21.10	1201000
2003-01-16	21.20	21.68	21.10	21.68	656500
2003-01-17	21.44	21.60	21.26	21.60	666250
2003-01-21	21.56	22.00	21.18	21.24	1177250
2003-01-22	21.07	21.08	20.41	20.56	1201000
2003-01-23	20.70	20.94	20.51	20.74	1039000
2003-01-24	20.84	20.90	20.36	20.64	598250
2003-01-27	20.44	20.84	20.40	20.56	518000
2003-01-28	20.49	20.84	20.46	20.56	609000
2003-01-29	20.42	20.88	20.25	20.79	459750
2003-01-30	20.80	20.82	20.52	20.77	445000
2003-01-31	20.56	21.15	20.48	21.10	645750
2003-02-03	21.15	21.18	20.76	20.94	448750
2003-02-04	20.87	21.20	20.72	21.03	497250
2003-02-05	20.96	21.42	20.77	20.82	486500
2003-02-06	20.76	20.94	20.53	20.54	444750
2003-02-07	20.56	20.67	18.20	19.53	11169000
2003-02-10	19.70	20.10	19.43	20.02	1274750
2003-02-11	20.31	20.88	18.04	18.36	7313750
2003-02-12	18.68	18.98	18.14	18.76	2475750
2003-02-13	18.72	19.14	18.65	18.88	1320750
2003-02-14	18.88	19.38	18.68	19.38	914250
2003-02-18	19.46	20.05	19.40	19.97	1215750
2003-02-19	19.98	20.51	19.68	19.75	1903250
2003-02-20	19.76	19.93	19.22	19.55	1977250
2003-02-21	19.50	20.30	19.32	20.16	1620250
2003-02-24	20.06	20.09	19.60	19.82	993500
2003-02-25	19.76	20.01	19.42	19.89	835000
2003-02-26	19.86	19.94	19.61	19.72	477000
2003-02-27	19.64	20.06	19.64	19.98	698500
2003-02-28	19.96	20.12	19.80	19.98	824500
2003-03-03	19.95	19.96	19.44	19.59	1352500
2003-03-04	19.59	19.59	18.84	18.86	1811750
2003-03-05	18.86	19.43	18.70	19.42	1841750
2003-03-06	19.32	19.80	19.32	19.70	1664000
2003-03-07	19.54	20.12	19.36	19.92	1901500
2003-03-10	19.84	20.08	19.74	19.76	1326250
2003-03-11	19.96	20.10	19.66	19.88	1149000
2003-03-12	19.82	20.16	19.82	20.09	745250
2003-03-13	20.20	21.27	20.18	21.08	1582000
2003-03-14	21.20	21.34	20.80	20.88	630500
2003-03-17	20.82	21.84	20.68	21.60	1771500
2003-03-18	21.62	21.66	21.17	21.60	860500
2003-03-19	21.54	21.70	21.30	21.62	633000
2003-03-20	21.62	21.80	21.32	21.78	871500
2003-03-21	21.86	22.70	21.60	22.64	1191000
2003-03-24	22.36	22.36	21.66	22.06	1382250
2003-03-25	22.12	22.30	21.71	21.80	1054500
2003-03-26	21.67	21.84	21.37	21.71	1006750
2003-03-27	21.63	22.31	21.33	21.89	1595000
2003-03-28	21.80	21.97	21.71	21.80	614250
2003-03-31	21.76	22.00	21.31	21.97	701000
2003-04-01	21.97	22.12	21.56	21.96	819500
2003-04-02	22.16	22.87	22.12	22.59	1281500
2003-04-03	22.70	22.78	22.30	22.53	851000
2003-04-04	22.56	22.59	22.08	22.22	523500
2003-04-07	22.58	22.78	22.28	22.30	470750
2003-04-08	22.36	22.45	21.80	21.98	668000
2003-04-09	21.90	21.98	21.42	21.61	895000
2003-04-10	21.60	21.86	21.35	21.80	598000
2003-04-11	21.80	22.10	21.72	21.90	894750
2003-04-14	21.82	22.13	21.78	22.00	1015000
2003-04-15	21.93	22.34	21.90	22.20	915250
2003-04-16	22.20	22.41	22.04	22.15	619000
2003-04-17	22.14	22.24	21.88	22.19	462250
2003-04-21	22.25	22.28	21.86	22.10	590500
2003-04-22	22.06	23.26	21.94	23.05	1931500
2003-04-23	23.38	24.13	23.22	23.86	2042250
2003-04-24	23.61	24.18	23.53	23.69	800000
2003-04-25	23.59	24.39	23.16	24.20	1964750
2003-04-28	24.57	25.64	24.52	25.22	3717750
2003-04-29	25.39	25.86	24.94	25.40	2059250
2003-04-30	25.37	25.76	25.22	25.69	1188000
2003-05-01	25.64	26.07	25.54	25.80	1221250
2003-05-02	25.72	26.31	25.63	26.14	877750
2003-05-05	26.16	26.39	25.92	26.34	629000
2003-05-06	26.28	26.63	26.22	26.40	958250
2003-05-07	26.35	26.39	26.03	26.22	872750
2003-05-08	26.05	26.18	25.92	25.94	651750
2003-05-09	25.92	25.99	25.81	25.93	484000
2003-05-12	25.88	26.10	25.70	26.04	747000
2003-05-13	26.00	26.18	25.87	26.08	775250
2003-05-14	26.10	26.25	25.95	26.09	743500
2003-05-15	26.13	26.35	26.04	26.32	679000
2003-05-16	26.27	26.40	26.16	26.34	749500
2003-05-19	26.30	26.30	25.49	25.65	1086750
2003-05-20	25.62	25.66	24.94	25.47	1137000
2003-05-21	25.44	25.66	25.30	25.58	644750
2003-05-22	25.56	25.74	25.42	25.62	790750
2003-05-23	25.63	25.98	25.58	25.88	411500
2003-05-27	25.91	26.26	25.90	26.19	793750
2003-05-28	26.24	26.32	26.11	26.23	454000
2003-05-29	26.18	26.39	26.12	26.19	405500
2003-05-30	26.16	26.58	26.16	26.52	681000
2003-06-02	26.58	27.80	26.51	27.40	1275000
2003-06-03	27.39	27.68	27.23	27.48	1496500
2003-06-04	27.50	28.24	27.50	28.15	817750
2003-06-05	28.15	28.91	28.01	28.56	963000
2003-06-06	28.60	28.90	28.04	28.52	1461250
2003-06-09	28.42	28.53	28.26	28.32	766750
2003-06-10	28.31	28.44	28.25	28.39	418500
2003-06-11	28.38	28.71	28.34	28.60	970500
2003-06-12	28.62	29.08	28.40	29.02	880750
2003-06-13	29.05	29.10	28.51	29.09	663750
2003-06-16	29.06	29.25	28.75	28.99	829750
2003-06-17	28.98	29.20	28.71	28.82	557750
2003-06-18	28.89	29.16	28.64	29.10	1293000
2003-06-19	29.06	29.39	29.01	29.16	861500
2003-06-20	29.14	30.09	29.14	29.67	1092000
2003-06-23	29.80	30.11	29.34	29.97	1089500
2003-06-24	30.02	30.29	29.86	30.14	1488250
2003-06-25	30.14	30.16	29.42	29.97	1558000
2003-06-26	29.99	30.02	29.62	29.74	549500
2003-06-27	29.74	30.18	29.62	29.91	377500
2003-06-30	29.91	30.74	29.83	30.32	2578750
2003-07-01	30.10	30.14	29.48	29.77	1580250
2003-07-02	29.72	29.99	29.60	29.97	773500
2003-07-03	29.54	30.18	29.46	30.01	763750
2003-07-07	30.00	30.20	29.88	30.07	980250
2003-07-08	29.89	31.18	29.82	31.00	1014000
2003-07-09	30.96	31.40	30.72	30.92	1397000
2003-07-10	30.86	30.96	30.32	30.32	1001250
2003-07-11	30.36	31.16	30.30	31.04	1004000
2003-07-14	30.98	32.04	30.96	31.74	813250
2003-07-15	31.77	32.00	31.67	31.94	644500
2003-07-16	31.99	32.22	31.83	31.94	949250
2003-07-17	31.81	31.97	31.70	31.88	830250
2003-07-18	31.96	32.46	31.88	32.37	676000
2003-07-21	32.40	32.50	32.21	32.30	748750
2003-07-22	32.36	32.60	32.25	32.48	916750
2003-07-23	32.55	32.96	32.40	32.93	734500
2003-07-24	33.02	33.04	32.77	33.03	751750
2003-07-25	32.98	33.10	32.08	32.35	862250
2003-07-28	32.40	32.60	31.19	31.36	1308500
2003-07-29	30.90	30.92	28.18	28.80	4187250
2003-07-30	28.82	29.50	28.79	29.32	855250
2003-07-31	29.51	29.82	29.06	29.17	1168000
2003-08-01	29.24	29.24	27.75	28.04	1696000
2003-08-04	28.02	28.31	27.94	27.99	1309500
2003-08-05	27.94	28.08	26.75	27.04	1985500
2003-08-06	27.15	27.56	26.84	27.25	806750
2003-08-07	27.40	27.81	27.06	27.72	879750
2003-08-08	27.72	28.37	27.62	28.32	1136250
2003-08-11	28.32	28.38	27.78	28.00	470750
2003-08-12	27.92	28.43	27.88	28.32	421750
2003-08-13	28.40	28.58	28.19	28.26	425750
2003-08-14	28.20	28.60	28.16	28.60	365500
2003-08-15	28.58	29.32	28.30	29.16	241000
2003-08-18	29.16	29.76	29.00	29.73	914250
2003-08-19	29.78	30.85	29.67	30.83	1201250
2003-08-20	30.73	30.83	30.22	30.32	1038500
2003-08-21	30.36	31.25	30.21	31.14	943000
2003-08-22	31.33	32.12	30.88	30.99	627500
2003-08-25	31.03	31.15	30.40	30.69	543250
2003-08-26	30.73	31.14	30.58	31.07	388250
2003-08-27	31.01	31.40	30.75	31.38	413750
2003-08-28	31.46	31.94	31.20	31.72	775000
2003-08-29	31.75	32.25	31.72	31.98	805500
2003-09-02	32.20	32.20	31.44	31.80	599100
2003-09-03	30.77	31.85	30.58	31.37	776700
2003-09-04	31.36	31.68	30.83	31.61	648700
2003-09-05	31.65	32.14	31.45	31.83	407300
2003-09-08	31.91	32.23	31.66	31.94	360000
2003-09-09	32.02	32.43	31.40	32.20	491600
2003-09-10	32.42	32.47	30.93	31.18	545200
2003-09-11	31.02	31.75	30.87	31.28	312300
2003-09-12	31.20	31.42	31.00	31.10	324700
2003-09-15	31.15	31.49	31.07	31.30	235700
2003-09-16	31.44	32.42	31.30	32.29	458400
2003-09-17	31.93	32.60	31.90	32.34	283900
2003-09-18	32.30	32.40	30.76	31.11	654600
2003-09-19	31.05	31.50	30.75	31.35	493400
2003-09-22	31.35	31.35	30.79	30.79	391200
2003-09-23	30.92	31.00	30.70	30.96	491000
2003-09-24	32.80	32.80	31.52	31.99	2629100
2003-09-25	32.10	32.60	31.85	32.32	8838200
2003-09-26	32.46	32.59	31.99	32.13	788000
2003-09-29	32.40	32.54	32.07	32.25	1021100
2003-09-30	32.19	32.61	32.10	32.22	585300
2003-10-01	32.20	32.90	31.60	32.76	723900
2003-10-02	32.20	33.00	32.15	32.42	473000
2003-10-03	32.31	33.25	32.05	32.85	440200
2003-10-06	32.94	33.26	32.61	33.25	518800
2003-10-07	33.10	33.34	32.90	33.05	401300
2003-10-08	32.90	34.90	32.60	32.89	720800
2003-10-09	33.05	33.50	32.71	32.96	420100
2003-10-10	33.10	33.30	32.70	33.21	366300
2003-10-13	33.15	33.34	32.65	32.97	254700
2003-10-14	32.39	33.04	32.39	32.91	260400
2003-10-15	33.56	33.56	32.61	33.00	469300
2003-10-16	32.60	34.45	32.45	34.00	674200
2003-10-17	34.13	34.17	33.53	33.66	331700
2003-10-20	33.84	34.36	33.40	33.93	313100
2003-10-21	33.70	34.11	33.35	34.04	452200
2003-10-22	33.90	34.68	33.53	34.01	601900
2003-10-23	34.05	34.71	33.85	34.59	336100
2003-10-24	34.40	34.65	33.85	34.48	229300
2003-10-27	34.26	35.12	34.20	34.37	441400
2003-10-28	30.73	31.90	29.58	31.30	2904900
2003-10-29	31.40	31.81	30.75	31.77	789900
2003-10-30	32.00	32.51	31.10	31.12	873800
2003-10-31	31.10	31.98	30.98	31.26	265900
2003-11-03	30.91	31.88	30.91	31.65	479800
2003-11-04	31.60	31.98	31.55	31.77	981400
2003-11-05	31.78	32.17	31.21	31.94	416600
2003-11-06	32.09	33.58	31.92	32.89	805900
2003-11-07	33.22	33.82	33.00	33.33	423100
2003-11-10	33.40	33.54	32.95	33.00	626500
2003-11-11	32.95	33.02	32.15	32.30	650200
2003-11-12	32.40	32.40	31.59	32.39	766200
2003-11-13	32.33	32.60	32.31	32.50	559400
2003-11-14	32.39	32.85	32.05	32.05	262900
2003-11-17	31.85	32.25	31.75	32.20	361500
2003-11-18	32.40	32.52	31.75	31.79	422800
2003-11-19	31.79	32.24	31.60	31.90	351300
2003-11-20	31.79	32.10	31.42	31.43	411100
2003-11-21	32.10	32.15	31.35	31.66	392900
2003-11-24	31.49	32.47	31.43	32.27	644700
2003-11-25	32.09	33.14	32.08	32.69	438700
2003-11-26	33.02	33.12	32.26	32.62	275600
2003-11-28	32.40	32.90	32.40	32.49	106500
2003-12-01	32.89	33.24	32.55	32.93	326200
2003-12-02	32.98	33.14	32.29	32.37	394000
2003-12-03	32.15	32.70	31.91	32.00	446600
2003-12-04	31.93	32.22	31.36	32.10	591300
2003-12-05	31.93	32.23	31.58	31.84	342000
2003-12-08	31.71	32.36	31.58	31.88	321200
2003-12-09	31.68	31.90	31.00	31.10	346100
2003-12-10	31.02	31.46	31.02	31.12	527600
2003-12-11	31.52	31.95	31.11	31.84	395600
2003-12-12	32.06	32.10	31.00	31.22	376600
2003-12-15	32.42	32.42	31.00	31.00	284600
2003-12-16	30.88	31.47	30.84	31.21	307800
2003-12-17	31.31	31.36	30.44	30.71	514400
2003-12-18	30.40	30.70	29.99	30.42	773800
2003-12-19	30.94	30.96	30.14	30.40	604700
2003-12-22	30.07	30.25	29.60	29.89	495600
2003-12-23	29.79	30.24	28.91	29.40	788500
2003-12-24	29.57	29.93	29.16	29.52	380400
2003-12-26	29.53	30.00	29.42	29.46	124200
2003-12-29	29.27	29.99	29.07	29.88	538600
2003-12-30	29.65	30.27	29.58	29.90	371400
2003-12-31	29.90	30.41	29.62	30.00	329800
2004-01-02	29.53	30.17	28.96	29.38	417500
2004-01-05	29.54	30.00	29.16	29.59	574800
2004-01-06	29.52	29.55	29.12	29.31	648200
2004-01-07	29.78	29.81	29.11	29.40	593700
2004-01-08	29.65	29.65	27.73	27.93	1633900
2004-01-09	28.31	29.85	27.03	29.44	1879600
2004-01-12	30.06	30.10	29.01	29.91	828700
2004-01-13	29.86	30.91	29.58	30.76	754100
2004-01-14	30.95	31.49	30.59	31.20	902000
2004-01-15	31.21	31.60	31.14	31.48	485600
2004-01-16	31.89	32.13	31.44	31.98	394200
2004-01-20	31.90	32.43	31.90	32.28	640000
2004-01-21	32.37	32.88	32.09	32.56	510200
2004-01-22	32.36	33.08	32.26	32.42	428000
2004-01-23	32.20	32.50	31.88	32.15	300500
2004-01-26	32.30	32.33	31.84	31.84	316100
2004-01-27	31.81	31.96	31.30	31.49	291000
2004-01-28	31.32	31.72	30.98	31.18	426000
2004-01-29	31.17	31.61	30.88	31.02	526500
2004-01-30	31.13	31.38	30.85	31.16	233500
2004-02-02	31.10	31.38	30.40	30.40	611900
2004-02-03	30.50	30.80	30.17	30.30	414000
2004-02-04	30.24	30.54	29.93	29.93	445400
2004-02-05	30.09	30.25	29.29	30.17	457600
2004-02-06	30.04	30.57	29.75	30.08	559500
2004-02-09	29.90	30.97	29.90	30.61	445800
2004-02-10	28.80	30.87	28.58	30.26	1010000
2004-02-11	30.47	32.03	30.21	31.63	701200
2004-02-12	31.25	31.97	30.90	31.45	537200
2004-02-13	31.43	31.96	31.19	31.39	439600
2004-02-17	31.49	31.68	31.15	31.44	498600
2004-02-18	31.43	31.50	31.25	31.36	396400
2004-02-19	31.42	31.50	30.92	30.99	615200
2004-02-20	30.95	31.36	30.73	31.24	278700
2004-02-23	31.23	32.09	31.23	31.85	729800
2004-02-24	32.10	32.21	31.40	32.04	448600
2004-02-25	32.04	32.55	31.84	32.24	417900
2004-02-26	32.12	33.34	31.94	33.00	402200
2004-02-27	32.32	32.58	32.04	32.54	1391300
2004-03-01	32.34	32.70	32.03	32.61	448400
2004-03-02	32.45	32.88	32.10	32.82	509500
2004-03-03	32.53	32.68	31.59	32.15	301300
2004-03-04	32.14	32.50	31.80	32.50	188300
2004-03-05	32.08	32.88	31.97	32.82	279500
2004-03-08	32.29	32.84	32.26	32.48	329300
2004-03-09	32.64	32.68	32.05	32.25	199200
2004-03-10	32.30	32.40	31.65	31.83	367000
2004-03-11	31.64	32.21	31.20	31.37	480200
2004-03-12	31.40	32.21	31.29	32.19	376200
2004-03-15	32.20	32.36	31.75	31.81	465000
2004-03-16	32.00	32.32	31.55	31.85	252300
2004-03-17	31.65	32.13	31.65	31.94	341200
2004-03-18	31.72	32.32	31.64	31.82	299600
2004-03-19	31.66	32.72	31.52	32.37	340900
2004-03-22	32.22	32.39	31.52	31.84	325100
2004-03-23	31.95	32.16	31.68	31.79	313500
2004-03-24	31.80	32.06	31.18	31.18	439800
2004-03-25	31.46	32.40	30.68	32.24	509200
2004-03-26	32.14	32.28	31.74	32.07	270100
2004-03-29	32.17	32.86	31.97	32.61	292300
2004-03-30	32.52	32.79	32.28	32.78	208400
2004-03-31	32.63	33.00	32.52	32.96	376500
2004-04-01	32.85	33.93	32.70	33.50	508900
2004-04-02	33.68	33.79	33.17	33.34	551500
2004-04-05	33.27	33.39	32.54	32.87	455900
2004-04-06	32.70	33.00	32.58	32.78	375000
2004-04-07	32.77	33.30	32.59	32.86	400500
2004-04-08	32.72	33.04	31.92	32.25	508800
2004-04-12	32.34	32.81	32.02	32.59	350800
2004-04-13	32.74	32.96	31.99	32.14	217700
2004-04-14	32.24	32.63	31.95	32.52	266500
2004-04-15	32.60	32.72	31.55	31.83	218400
2004-04-16	31.81	32.05	31.55	31.87	197700
2004-04-19	31.72	31.96	31.25	31.96	190300
2004-04-20	31.75	32.62	31.66	31.99	355400
2004-04-21	32.05	32.56	31.85	32.26	224500
2004-04-22	32.55	32.72	32.24	32.51	207200
2004-04-23	32.28	32.75	31.78	31.90	243300
2004-04-26	31.87	32.05	31.26	31.32	329400
2004-04-27	29.95	30.90	29.02	30.70	1078700
2004-04-28	30.66	30.93	30.26	30.45	638600
2004-04-29	30.51	30.86	29.46	29.66	1011900
2004-04-30	29.65	29.79	28.91	29.18	659300
2004-05-03	29.20	30.08	28.70	29.99	732200
2004-05-04	29.84	30.52	29.74	30.30	492700
2004-05-05	30.40	30.86	30.23	30.57	450600
2004-05-06	30.47	30.51	29.44	29.61	437800
2004-05-07	29.55	30.39	29.06	29.08	469000
2004-05-10	29.28	29.33	28.62	28.71	390000
2004-05-11	28.80	29.47	28.67	29.27	367100
2004-05-12	29.00	29.42	28.79	29.41	465400
2004-05-13	29.48	29.96	29.03	29.40	407200
2004-05-14	29.12	29.66	28.98	29.08	331600
2004-05-17	29.01	29.01	28.21	28.25	627400
2004-05-18	28.27	28.63	28.27	28.54	847500
2004-05-19	28.87	29.05	28.31	28.36	512600
2004-05-20	28.35	28.62	27.82	27.88	594600
2004-05-21	27.80	28.19	27.63	28.09	853700
2004-05-24	28.16	29.26	28.16	29.07	695500
2004-05-25	28.93	30.33	28.89	30.17	564900
2004-05-26	30.29	30.46	29.78	30.02	297800
2004-05-27	29.94	30.23	29.48	30.22	436900
2004-05-28	30.23	30.23	29.54	29.56	513400
2004-06-01	29.70	30.32	29.49	30.20	515800
2004-06-02	30.24	30.34	29.47	29.51	446300
2004-06-03	29.68	30.23	29.16	29.16	590800
2004-06-04	29.33	29.44	28.55	28.55	635600
2004-06-07	28.54	29.71	28.54	29.13	627300
2004-06-08	29.10	29.82	28.73	29.61	428900
2004-06-09	29.48	29.93	29.11	29.20	371100
2004-06-10	29.35	29.75	28.90	28.99	208000
2004-06-14	29.00	29.29	28.73	28.89	493500
2004-06-15	29.05	29.65	28.95	29.50	434800
2004-06-16	29.19	29.71	29.10	29.58	352800
2004-06-17	29.61	29.91	29.14	29.72	436800
2004-06-18	29.45	29.93	29.10	29.17	559100
2004-06-21	29.19	29.60	28.88	28.88	643100
2004-06-22	27.98	29.30	27.86	29.18	355300
2004-06-23	29.22	29.36	28.87	29.12	301700
2004-06-24	28.97	30.24	28.95	29.64	462200
2004-06-25	29.54	30.18	29.47	29.58	455500
2004-06-28	29.86	30.33	29.56	30.00	394300
2004-06-29	29.99	30.15	29.70	30.03	389700
2004-06-30	30.15	30.27	29.47	29.93	586200
2004-07-01	29.85	29.99	29.45	29.62	376000
2004-07-02	29.55	29.69	29.15	29.56	316800
2004-07-06	29.45	29.45	28.95	28.99	305700
2004-07-07	28.93	29.80	28.60	28.65	603100
2004-07-08	28.66	28.67	28.15	28.29	599000
2004-07-09	28.34	28.45	27.77	27.88	540700
2004-07-12	27.90	27.93	27.25	27.90	640400
2004-07-13	27.85	28.31	27.60	28.31	488500
2004-07-14	28.11	28.49	27.78	27.82	441000
2004-07-15	28.09	28.35	27.87	28.11	373600
2004-07-16	28.56	28.75	28.25	28.37	479400
2004-07-19	28.28	28.41	28.19	28.32	275800
2004-07-20	28.43	28.45	28.10	28.20	414100
2004-07-21	28.18	28.48	28.00	28.03	569900
2004-07-22	28.00	28.26	27.80	28.00	434100
2004-07-23	27.85	28.20	27.80	28.00	274000
2004-07-26	27.95	28.07	27.70	27.74	910900
2004-07-27	26.91	29.50	26.76	29.22	1688800
2004-07-28	29.42	29.42	28.55	28.86	615100
2004-07-29	28.82	29.54	28.72	29.37	313500
2004-07-30	29.21	29.90	29.21	29.34	286400
2004-08-02	28.40	29.72	28.36	29.71	1047800
2004-08-03	29.58	29.75	29.34	29.37	418100
2004-08-04	29.38	29.53	28.75	29.27	514500
2004-08-05	29.06	29.22	28.72	28.74	376300
2004-08-06	28.68	28.78	28.38	28.44	479700
2004-08-09	28.36	28.52	27.69	27.80	688900
2004-08-10	27.90	28.40	27.75	28.24	574500
2004-08-11	28.06	28.37	27.92	28.25	455400
2004-08-12	28.25	28.35	28.02	28.10	257200
2004-08-13	28.00	28.31	28.00	28.14	176200
2004-08-16	28.26	29.09	28.02	28.86	295100
2004-08-17	28.79	29.18	28.78	29.05	407100
2004-08-18	28.96	29.34	28.80	29.16	394200
2004-08-19	29.12	29.12	28.79	28.98	441400
2004-08-20	28.97	29.91	28.97	29.68	247700
2004-08-23	29.51	30.00	29.46	29.80	386400
2004-08-24	29.85	29.95	29.70	29.80	274500
2004-08-25	29.65	29.92	29.65	29.77	273300
2004-08-26	29.72	30.13	29.72	30.05	433500
2004-08-27	30.00	30.07	29.75	29.93	156600
2004-08-30	29.93	29.99	29.49	29.78	515100
2004-08-31	29.70	30.33	29.70	30.10	430700
2004-09-01	29.97	30.38	29.89	30.38	322100
2004-09-02	30.28	31.51	30.07	31.28	408500
2004-09-03	31.21	31.60	30.44	30.49	325700
2004-09-07	30.60	30.71	30.31	30.46	277400
2004-09-08	30.36	30.86	30.36	30.63	883900
2004-09-09	27.05	27.05	25.67	26.20	5960300
2004-09-10	26.10	26.23	24.70	25.55	2297600
2004-09-13	25.55	26.20	25.55	26.14	1300500
2004-09-14	26.09	26.23	25.89	26.04	1358700
2004-09-15	25.88	26.10	25.45	25.45	1097400
2004-09-16	25.41	25.94	25.35	25.35	1468700
2004-09-17	25.26	25.37	25.12	25.17	1027500
2004-09-20	25.12	25.34	25.01	25.09	1206900
2004-09-21	25.11	25.25	25.09	25.20	893600
2004-09-22	25.20	25.35	25.18	25.25	766600
2004-09-23	25.23	25.39	25.18	25.20	819200
2004-09-24	25.33	25.63	25.21	25.41	497600
2004-09-27	25.31	25.73	25.24	25.33	503100
2004-09-28	25.43	25.61	25.20	25.48	707800
2004-09-29	25.31	25.52	25.28	25.45	694600
2004-09-30	25.54	26.09	25.40	25.86	455300
2004-10-01	25.71	26.32	25.55	26.32	817800
2004-10-04	26.38	26.40	25.94	25.96	296900
2004-10-05	26.17	26.20	25.90	26.00	513100
2004-10-06	25.96	26.11	25.86	26.00	730300
2004-10-07	25.96	25.96	25.00	25.35	1348500
2004-10-08	25.26	25.35	24.93	25.02	804300
2004-10-11	25.04	25.11	24.79	24.85	794400
2004-10-12	24.78	25.07	24.50	24.93	933100
2004-10-13	25.05	25.06	24.69	24.73	591900
2004-10-14	25.02	25.03	24.74	24.74	338000
2004-10-15	24.88	24.90	24.67	24.67	582900
2004-10-18	24.78	24.85	24.50	24.54	728600
2004-10-19	24.74	24.90	24.45	24.45	381300
2004-10-20	24.45	24.57	24.20	24.35	633000
2004-10-21	24.35	24.46	23.84	23.85	795900
2004-10-22	23.85	24.75	23.45	23.46	877900
2004-10-25	23.91	23.96	23.38	23.56	624800
2004-10-26	22.69	25.00	22.00	24.23	1667100
2004-10-27	24.19	24.50	23.49	24.00	1319800
2004-10-28	24.02	24.05	23.69	23.89	692700
2004-10-29	23.85	24.04	23.85	23.99	781400
2004-11-01	23.87	24.06	23.75	23.97	906100
2004-11-02	24.00	24.49	23.96	24.08	886000
2004-11-03	24.30	24.40	23.83	24.29	705700
2004-11-04	24.30	24.42	23.96	24.42	923300
2004-11-05	24.70	24.76	24.31	24.72	758800
2004-11-08	24.62	25.14	24.61	25.02	579000
2004-11-09	24.95	25.22	24.90	25.06	456000
2004-11-10	25.03	25.40	24.95	25.28	382200
2004-11-11	25.18	25.75	25.18	25.50	389800
2004-11-12	25.54	26.17	25.08	26.13	599200
2004-11-15	25.96	26.33	25.79	26.21	882800
2004-11-16	25.41	25.55	25.24	25.33	3575700
2004-11-17	25.07	25.95	25.05	25.60	884700
2004-11-18	25.75	25.75	25.20	25.53	509600
2004-11-19	25.29	25.57	25.25	25.31	528500
2004-11-22	25.25	25.60	25.10	25.41	749900
2004-11-23	25.46	26.10	25.25	26.01	704300
2004-11-24	26.02	26.32	25.75	26.22	724000
2004-11-26	26.10	26.40	25.93	25.93	186500
2004-11-29	25.80	26.15	25.29	25.70	375700
2004-11-30	25.62	25.94	25.45	25.49	582700
2004-12-01	25.50	26.09	25.43	25.80	489300
2004-12-02	25.67	25.89	25.39	25.57	574100
2004-12-03	25.75	25.75	24.98	25.00	580500
2004-12-06	24.92	25.05	24.78	25.00	426200
2004-12-07	24.99	25.25	24.86	24.87	685800
2004-12-08	25.10	25.25	24.89	25.15	883100
2004-12-09	24.90	25.30	24.90	25.02	623000
2004-12-10	25.14	25.17	24.75	25.07	472100
2004-12-13	24.89	25.20	24.89	25.01	573700
2004-12-14	24.99	25.83	24.94	25.67	692500
2004-12-15	25.55	26.03	25.46	25.87	539400
2004-12-16	25.62	25.81	25.39	25.52	331800
2004-12-17	25.14	25.70	25.12	25.70	1023400
2004-12-20	25.98	26.00	25.09	25.17	435300
2004-12-21	25.05	25.67	25.05	25.55	472000
2004-12-22	25.75	26.19	25.51	26.01	385800
2004-12-23	25.84	26.10	25.84	25.98	277500
2004-12-27	25.73	26.02	25.60	25.70	220800
2004-12-28	25.85	26.23	25.66	26.21	256900
2004-12-29	26.24	26.63	26.12	26.51	320800
2004-12-30	26.60	26.89	26.39	26.48	257000
2004-12-31	26.36	26.88	26.16	26.50	361500
2005-01-03	26.02	27.07	26.00	26.60	732800
2005-01-04	26.77	27.23	26.64	26.81	912900
2005-01-05	26.76	27.29	26.73	27.00	735500
2005-01-06	27.11	27.37	26.92	27.05	716000
2005-01-07	27.19	27.19	26.50	26.53	405100
2005-01-10	26.51	27.12	26.14	27.05	460000
2005-01-11	26.93	27.07	26.74	26.75	426400
2005-01-12	26.70	26.74	26.25	26.45	308700
2005-01-13	26.13	26.35	25.87	26.00	322100
2005-01-14	26.19	26.56	25.98	26.39	719300
2005-01-18	26.11	26.45	26.00	26.33	368300
2005-01-19	25.95	26.42	25.95	26.27	252900
2005-01-20	26.03	26.40	25.96	26.05	299700
2005-01-21	26.00	26.16	25.79	25.86	235300
2005-01-24	26.20	26.20	25.40	25.45	274200
2005-01-25	25.43	25.56	25.01	25.25	348800
2005-01-26	25.13	25.42	24.93	24.97	579000
2005-01-27	24.92	25.27	24.78	25.07	468800
2005-01-28	24.97	25.35	24.38	24.46	664400
2005-01-31	24.45	24.64	24.33	24.49	1035000
2005-02-01	24.55	24.55	24.25	24.55	616300
2005-02-02	24.63	24.85	24.37	24.54	751300
2005-02-03	24.73	24.81	24.08	24.35	565600
2005-02-04	24.15	24.45	24.15	24.25	606500
2005-02-07	24.29	25.69	24.22	25.63	1475200
2005-02-08	25.55	25.75	24.68	25.10	1226600
2005-02-09	25.10	25.24	24.99	25.00	919200
2005-02-10	25.22	25.40	25.00	25.26	725200
2005-02-11	25.16	26.02	25.16	25.86	806600
2005-02-14	25.80	25.96	25.66	25.71	557200
2005-02-15	25.86	26.00	25.70	25.90	473300
2005-02-16	25.79	26.10	25.76	25.98	368400
2005-02-17	26.06	26.14	25.76	25.83	490600
2005-02-18	25.75	26.07	25.75	25.88	597000
2005-02-22	25.80	25.94	25.55	25.63	553900
2005-02-23	25.74	25.95	25.59	25.64	740500
2005-02-24	25.80	25.88	25.19	25.59	334700
2005-02-25	25.64	25.90	25.43	25.87	279400
2005-02-28	25.72	26.13	25.70	25.95	383200
2005-03-01	26.01	26.40	25.98	26.33	444100
2005-03-02	26.19	26.29	26.04	26.13	314900
2005-03-03	26.13	26.64	25.60	26.63	523000
2005-03-04	26.69	26.73	26.24	26.28	536900
2005-03-07	26.36	26.44	26.25	26.32	419600
2005-03-08	26.19	26.71	26.19	26.50	221500
2005-03-09	26.41	26.61	26.21	26.24	317200
2005-03-10	26.34	26.76	26.15	26.73	348400
2005-03-11	26.59	27.06	26.43	26.53	281700
2005-03-14	26.65	27.11	26.46	27.07	410200
2005-03-15	26.97	27.55	26.97	27.46	693700
2005-03-16	27.25	27.59	27.11	27.50	563000
2005-03-17	27.40	27.55	27.17	27.22	294500
2005-03-18	27.08	27.21	26.74	27.17	432400
2005-03-21	27.29	27.54	26.98	27.29	424900
2005-03-22	27.16	27.51	27.13	27.28	285600
2005-03-23	27.33	27.68	27.23	27.50	548900
2005-03-24	27.46	27.60	27.02	27.25	539800
2005-03-28	27.10	27.55	27.10	27.36	584800
2005-03-29	27.36	27.81	27.23	27.63	529400
2005-03-30	27.60	27.89	27.47	27.71	435600
2005-03-31	27.65	27.78	27.27	27.31	272500
2005-04-01	27.18	27.55	26.86	26.91	415900
2005-04-04	26.82	27.20	26.78	27.12	287200
2005-04-05	27.10	27.75	27.08	27.56	400500
2005-04-06	27.44	27.60	27.14	27.47	679800
2005-04-07	27.44	27.74	27.26	27.63	400800
2005-04-08	27.58	27.70	27.28	27.31	261400
2005-04-11	27.29	27.39	27.02	27.07	231600
2005-04-12	27.00	27.40	26.88	27.24	480100
2005-04-13	27.15	27.32	27.14	27.25	400100
2005-04-14	27.30	27.30	26.73	26.76	385400
2005-04-15	26.97	26.97	26.15	26.41	465400
2005-04-18	26.36	26.73	26.13	26.13	351600
2005-04-19	26.09	26.32	26.04	26.22	218100
2005-04-20	26.13	26.36	25.53	25.64	382000
2005-04-21	25.66	26.18	25.66	26.00	283700
2005-04-22	25.80	26.14	25.44	25.78	672200
2005-04-25	25.71	26.16	25.67	26.10	455200
2005-04-26	25.22	26.00	25.20	25.64	735900
2005-04-27	25.61	25.65	25.31	25.47	420100
2005-04-28	25.33	25.39	24.06	24.12	667000
2005-04-29	24.11	24.51	23.87	24.04	588100
2005-05-02	23.88	24.43	23.88	24.10	425200
2005-05-03	23.96	24.14	23.61	23.67	494100
2005-05-04	23.69	24.10	23.69	24.02	594100
2005-05-05	23.96	24.27	23.74	23.84	550300
2005-05-06	23.90	24.17	23.75	23.80	321500
2005-05-09	23.75	24.08	23.72	24.04	296300
2005-05-10	23.80	24.22	23.74	23.75	339200
2005-05-11	23.75	24.12	23.70	23.91	267400
2005-05-12	23.83	24.12	23.68	23.76	302500
2005-05-13	23.66	23.83	23.15	23.27	447900
2005-05-16	23.25	23.44	22.95	23.01	592300
2005-05-17	22.96	23.44	22.95	23.36	455100
2005-05-18	23.30	23.94	23.11	23.62	551000
2005-05-19	23.52	23.69	23.43	23.64	286900
2005-05-20	23.63	24.09	23.49	24.07	405600
2005-05-23	23.91	24.50	23.83	24.25	896000
2005-05-24	23.97	24.00	23.40	23.56	568300
2005-05-25	23.53	24.06	23.35	23.77	712100
2005-05-26	23.69	23.91	23.30	23.77	405600
2005-05-27	23.80	23.97	23.62	23.74	207800
2005-05-31	23.72	23.92	23.62	23.66	381000
2005-06-01	23.62	23.80	23.25	23.48	405300
2005-06-02	23.59	23.63	23.44	23.52	381200
2005-06-03	23.42	23.70	23.39	23.54	190700
2005-06-06	23.48	23.81	23.47	23.63	380400
2005-06-07	23.54	23.85	23.44	23.55	446200
2005-06-08	23.70	23.78	23.39	23.41	292200
2005-06-09	23.37	23.81	23.31	23.75	284800
2005-06-10	23.87	23.98	23.63	23.86	386500
2005-06-13	23.78	24.06	23.71	23.90	377300
2005-06-14	23.85	23.94	23.77	23.85	608600
2005-06-15	23.93	24.02	23.80	23.95	712800
2005-06-16	23.95	24.10	23.70	23.90	982300
2005-06-17	23.95	24.20	23.73	24.08	921100
2005-06-20	24.00	24.10	23.55	23.64	573800
2005-06-21	23.54	23.81	23.35	23.71	437400
2005-06-22	23.70	23.89	22.98	23.31	621100
2005-06-23	23.33	23.87	23.33	23.50	630400
2005-06-24	23.61	23.79	23.19	23.36	1103400
2005-06-27	23.45	23.49	22.87	22.90	684000
2005-06-28	22.88	23.20	22.83	23.01	488000
2005-06-29	23.04	23.22	22.95	22.99	292600
2005-06-30	22.93	23.43	22.36	23.29	912300
2005-07-01	23.24	23.55	23.00	23.18	401800
2005-07-05	23.20	23.53	22.99	23.37	538000
2005-07-06	23.52	23.52	23.24	23.26	551700
2005-07-07	22.98	23.23	22.51	23.02	357600
2005-07-08	23.03	23.29	22.60	23.15	427900
2005-07-11	22.87	23.55	22.87	23.40	582600
2005-07-12	23.28	24.06	23.28	24.00	1146000
2005-07-13	24.06	24.15	23.88	24.03	391100
2005-07-14	23.89	24.21	23.76	23.98	248600
2005-07-15	23.88	24.36	23.75	24.25	278600
2005-07-18	24.16	24.25	23.70	23.84	318400
2005-07-19	23.76	24.33	23.76	24.02	226900
2005-07-20	24.00	24.27	23.89	24.08	442000
2005-07-21	24.02	24.16	23.21	23.91	440000
2005-07-22	23.89	24.21	23.89	24.00	367600
2005-07-25	23.91	23.94	23.25	23.33	421100
2005-07-26	21.49	22.05	20.94	21.99	2038700
2005-07-27	21.49	21.88	21.14	21.17	1002400
2005-07-28	21.27	21.27	20.87	20.97	754700
2005-07-29	21.01	21.18	20.97	21.09	1195500
2005-08-01	20.69	21.05	20.40	20.82	719900
2005-08-02	20.75	20.98	20.58	20.69	1254500
2005-08-03	20.91	21.08	20.67	20.72	831600
2005-08-04	20.67	20.74	20.53	20.60	951500
2005-08-05	20.60	20.69	20.51	20.68	674000
2005-08-08	20.65	20.80	20.56	20.66	745200
2005-08-09	20.66	20.79	20.63	20.66	988300
2005-08-10	20.61	20.85	20.56	20.67	870500
2005-08-11	20.72	20.75	20.50	20.61	744700
2005-08-12	20.57	20.59	20.41	20.53	901800
2005-08-15	20.48	20.49	20.38	20.41	605700
2005-08-16	20.31	20.40	20.16	20.27	584000
2005-08-17	20.18	20.28	20.02	20.10	557100
2005-08-18	20.09	20.23	20.00	20.11	407300
2005-08-19	20.14	20.19	20.02	20.07	413600
2005-08-22	20.14	20.17	20.04	20.12	546000
2005-08-23	20.10	20.36	20.05	20.12	980900
2005-08-24	20.08	20.18	20.03	20.09	374300
2005-08-25	20.08	20.21	20.04	20.16	565600
2005-08-26	20.09	20.17	19.81	20.04	394800
2005-08-29	20.00	20.08	19.78	20.04	726200
2005-08-30	19.96	20.19	19.89	20.03	691000
2005-08-31	20.02	20.20	19.92	20.20	1123000
2005-09-01	20.10	20.15	19.90	20.02	673600
2005-09-02	20.00	20.04	19.53	19.73	773300
2005-09-06	19.72	20.15	19.43	19.58	930300
2005-09-07	19.56	19.56	17.91	18.90	2793000
2005-09-08	18.85	18.99	18.68	18.85	1053000
2005-09-09	18.95	19.25	18.85	19.24	655800
2005-09-12	19.24	19.88	19.16	19.81	1004500
2005-09-13	19.57	19.91	19.36	19.65	490900
2005-09-14	19.54	19.83	19.42	19.49	656100
2005-09-15	19.60	20.31	19.60	20.21	1178500
2005-09-16	20.42	20.44	19.97	20.19	1184700
2005-09-19	20.10	20.28	20.00	20.24	1057700
2005-09-20	20.25	20.46	19.97	20.10	633400
2005-09-21	19.98	20.10	19.86	19.97	1150300
2005-09-22	19.97	20.10	19.84	20.00	967800
2005-09-23	20.01	20.29	19.90	20.14	1336400
2005-09-26	20.23	20.31	19.84	20.03	519700
2005-09-27	20.11	20.18	19.53	19.79	582200
2005-09-28	19.72	19.90	19.10	19.10	908700
2005-09-29	19.10	19.38	19.00	19.31	617200
2005-09-30	19.29	19.35	19.06	19.31	598700
2005-10-03	19.20	19.35	19.01	19.15	668200
2005-10-04	19.09	19.29	18.99	19.04	539500
2005-10-05	19.10	19.10	18.75	18.87	703900
2005-10-06	18.96	19.19	18.24	18.42	972600
2005-10-07	18.41	18.83	18.29	18.42	480600
2005-10-10	18.40	18.50	18.29	18.37	413200
2005-10-11	18.30	18.33	17.94	17.97	1077000
2005-10-12	17.96	18.15	17.57	17.71	818900
2005-10-13	17.74	17.95	17.44	17.62	853300
2005-10-14	17.63	17.69	17.46	17.51	609300
2005-10-17	17.58	17.58	16.31	16.34	2345600
2005-10-18	16.30	16.34	14.90	16.01	3928200
2005-10-19	15.91	16.55	15.75	16.18	2145500
2005-10-20	16.18	16.30	15.63	15.85	997500
2005-10-21	15.88	16.30	15.86	16.15	1045700
2005-10-24	16.15	18.06	16.15	16.32	840300
2005-10-25	17.19	18.37	17.15	18.28	3423200
2005-10-26	18.34	18.82	17.51	17.60	1577800
2005-10-27	17.50	17.73	17.26	17.46	722800
2005-10-28	17.51	17.77	17.39	17.70	624700
2005-10-31	17.81	18.29	17.75	18.02	596700
2005-11-01	18.09	18.22	17.75	18.11	451700
2005-11-02	18.09	18.50	17.96	18.41	497200
2005-11-03	18.46	19.04	18.44	18.98	758900
2005-11-04	18.97	19.01	18.78	18.82	458800
2005-11-07	18.91	19.26	18.70	19.24	722300
2005-11-08	19.25	19.50	18.80	18.94	694200
2005-11-09	18.96	19.07	18.70	19.04	455000
2005-11-10	19.05	19.25	18.59	18.79	703600
2005-11-11	18.73	19.03	18.59	19.02	601900
2005-11-14	19.00	19.23	18.94	19.21	712300
2005-11-15	19.14	19.25	18.70	19.15	508400
2005-11-16	19.15	19.20	18.87	19.19	457900
2005-11-17	19.20	19.36	18.95	19.24	789400
2005-11-18	19.35	19.35	19.04	19.14	581300
2005-11-21	19.14	19.40	18.94	19.03	638500
2005-11-22	18.95	19.30	18.92	19.26	482000
2005-11-23	19.23	19.49	19.13	19.34	288500
2005-11-25	19.40	19.57	19.20	19.49	313900
2005-11-28	19.53	19.72	19.47	19.50	732000
2005-11-29	19.64	19.71	19.22	19.42	410000
2005-11-30	19.48	19.75	19.38	19.55	817500
2005-12-01	19.59	19.93	19.59	19.91	1082600
2005-12-02	19.85	20.15	19.85	19.99	572300
2005-12-05	19.91	20.09	19.89	20.06	427800
2005-12-06	20.05	20.36	19.90	20.00	424000
2005-12-07	19.90	20.00	19.43	19.45	813200
2005-12-08	19.45	19.59	19.17	19.31	428800
2005-12-09	19.34	19.49	19.20	19.38	512700
2005-12-12	19.40	19.49	19.13	19.25	572600
2005-12-13	19.30	19.48	19.17	19.32	301700
2005-12-14	19.39	19.48	19.21	19.25	411800
2005-12-15	19.34	19.40	18.89	19.18	557400
2005-12-16	19.16	19.40	18.92	18.95	540400
2005-12-19	18.90	18.93	18.64	18.66	358600
2005-12-20	18.75	19.06	18.62	18.76	517900
2005-12-21	18.89	19.00	18.67	18.80	589800
2005-12-22	18.75	18.99	18.53	18.82	252700
2005-12-23	18.82	19.39	18.82	19.00	202700
2005-12-27	19.04	19.30	18.55	18.61	410000
2005-12-28	18.51	18.70	18.45	18.63	343100
2005-12-29	18.57	18.78	18.55	18.63	236300
2005-12-30	18.59	18.88	18.52	18.86	389400
2006-01-03	19.00	19.15	18.42	18.86	415500
2006-01-04	18.80	18.85	18.20	18.68	500000
2006-01-05	18.84	18.96	18.70	18.90	480600
2006-01-06	19.09	19.14	18.82	18.95	455700
2006-01-09	19.10	19.20	19.00	19.17	366000
2006-01-10	19.20	19.54	19.04	19.47	450300
2006-01-11	19.64	20.01	19.43	19.97	641900
2006-01-12	20.02	20.09	19.95	19.96	604500
2006-01-13	20.11	20.29	19.94	20.27	452500
2006-01-17	20.28	20.28	19.93	20.05	443100
2006-01-18	20.00	20.06	19.70	20.00	452100
2006-01-19	20.09	20.20	19.92	20.17	476000
2006-01-20	20.30	20.51	20.13	20.31	806900
2006-01-23	20.41	20.58	20.21	20.43	540100
2006-01-24	20.52	20.75	20.43	20.68	538800
2006-01-25	20.57	20.63	20.16	20.31	631700
2006-01-26	20.33	20.75	20.23	20.63	442400
2006-01-27	20.76	20.90	20.24	20.32	619900
2006-01-30	20.40	20.45	20.27	20.31	381700
2006-01-31	20.37	20.60	20.23	20.50	390400
2006-02-01	20.60	20.63	20.37	20.42	636800
2006-02-02	20.55	20.66	20.37	20.54	545300
2006-02-03	20.61	20.61	20.40	20.50	353800
2006-02-06	20.54	20.80	20.24	20.57	795200
2006-02-07	21.40	24.30	21.32	23.80	2686300
2006-02-08	23.64	23.80	23.47	23.50	1000500
2006-02-09	23.60	24.00	22.95	22.99	1116700
2006-02-10	23.07	23.27	22.55	23.01	503200
2006-02-13	22.88	22.94	22.53	22.60	283200
2006-02-14	22.67	23.16	22.56	23.12	450400
2006-02-15	23.29	23.29	22.90	23.15	578700
2006-02-16	23.27	23.40	23.15	23.34	745300
2006-02-17	23.36	23.36	23.04	23.13	479700
2006-02-21	23.10	23.15	22.90	23.02	419400
2006-02-22	23.16	23.31	22.94	23.27	272900
2006-02-23	23.32	23.41	23.10	23.24	423500
2006-02-24	23.35	23.35	22.84	23.24	374800
2006-02-27	23.35	23.81	23.31	23.76	415400
2006-02-28	23.70	23.70	23.21	23.34	488400
2006-03-01	23.50	23.52	22.95	23.43	326200
2006-03-02	23.30	23.79	23.18	23.70	566900
2006-03-03	23.70	24.00	23.50	23.74	545400
2006-03-06	23.72	23.81	23.54	23.63	460000
2006-03-07	23.60	23.69	23.50	23.61	509100
2006-03-08	23.77	23.94	23.54	23.87	885600
2006-03-09	23.85	23.93	23.67	23.80	329000
2006-03-10	23.88	24.54	23.72	24.51	763900
2006-03-13	24.65	25.90	24.58	25.76	1304500
2006-03-14	25.66	26.15	25.57	26.01	706500
2006-03-15	26.10	26.15	24.19	24.29	2223800
2006-03-16	24.26	24.58	22.71	23.32	2806600
2006-03-17	23.21	24.29	23.21	23.99	1734200
2006-03-20	23.88	24.23	23.88	24.00	421700
2006-03-21	23.88	24.42	23.85	24.10	461900
2006-03-22	23.97	24.30	23.91	24.24	519400
2006-03-23	24.15	25.07	24.15	24.97	748800
2006-03-24	25.07	25.36	24.81	24.99	445300
2006-03-27	24.90	24.95	24.60	24.91	363600
2006-03-28	24.90	25.13	24.66	24.96	346200
2006-03-29	24.91	25.16	24.71	25.12	365100
2006-03-30	25.07	25.65	25.06	25.55	408100
2006-03-31	25.51	25.81	25.31	25.56	420600
2006-04-03	25.58	25.81	25.50	25.61	292400
2006-04-04	25.57	26.35	25.55	26.10	501600
2006-04-05	26.20	26.38	25.98	26.30	617300
2006-04-06	26.29	26.49	26.03	26.32	254200
2006-04-07	26.44	27.08	25.97	26.01	438600
2006-04-10	25.95	26.82	25.95	26.50	808500
2006-04-11	26.50	26.72	26.34	26.54	712200
2006-04-12	26.46	26.70	26.25	26.50	354500
2006-04-13	26.50	26.93	26.50	26.80	215500
2006-04-17	26.80	26.80	26.11	26.41	458200
2006-04-18	26.51	26.56	26.39	26.40	527300
2006-04-19	26.24	26.51	26.10	26.45	485700
2006-04-20	26.40	26.45	26.15	26.40	274700
2006-04-21	26.40	26.55	25.79	25.89	564200
2006-04-24	25.89	25.90	24.68	25.46	900400
2006-04-25	25.50	26.89	24.45	26.70	1642100
2006-04-26	26.92	27.36	26.68	27.10	915400
2006-04-27	27.14	27.97	27.00	27.82	792600
2006-04-28	27.83	28.00	27.57	27.62	586000
2006-05-01	27.56	28.38	27.56	28.08	1077700
2006-05-02	28.00	28.30	27.93	28.01	825100
2006-05-03	27.97	28.27	27.92	27.97	458500
2006-05-04	28.00	28.05	27.47	27.73	610500
2006-05-05	27.85	28.46	27.85	28.18	601800
2006-05-08	28.07	28.18	27.83	27.92	473900
2006-05-09	27.83	28.10	27.82	28.02	445900
2006-05-10	28.06	28.06	27.60	27.70	333800
2006-05-11	27.60	28.21	27.57	28.00	1231900
2006-05-12	27.81	28.00	26.92	27.00	483000
2006-05-15	26.90	27.28	26.71	27.18	320000
2006-05-16	27.10	27.10	26.47	26.51	261900
2006-05-17	26.31	26.33	25.06	25.27	1072300
2006-05-18	25.45	26.09	24.25	25.38	532200
2006-05-19	25.49	25.71	24.96	25.42	294800
2006-05-22	25.26	25.80	24.96	25.39	468700
2006-05-23	25.45	25.80	24.51	24.51	608100
2006-05-24	24.58	24.58	23.79	24.17	771900
2006-05-25	24.32	24.66	24.07	24.61	448300
2006-05-26	24.70	24.86	24.38	24.67	749400
2006-05-30	24.65	24.65	24.06	24.10	690200
2006-05-31	24.07	24.20	23.68	23.78	611200
2006-06-01	23.87	24.75	23.87	24.62	550400
2006-06-02	24.70	25.00	24.58	24.75	444100
2006-06-05	24.64	24.90	24.35	24.44	430100
2006-06-06	24.33	24.56	23.54	24.18	542600
2006-06-07	24.16	24.68	23.93	24.51	721200
2006-06-08	24.31	24.34	22.66	23.52	974200
2006-06-09	23.44	24.13	23.34	23.89	487300
2006-06-12	23.85	24.10	23.33	23.36	452600
2006-06-13	23.45	23.85	22.96	23.08	700800
2006-06-14	23.03	23.59	22.96	23.25	250600
2006-06-15	23.40	25.28	23.38	24.98	934000
2006-06-16	25.00	25.10	24.76	25.02	717800
2006-06-19	24.93	25.09	24.23	24.26	471900
2006-06-20	24.35	24.62	24.06	24.48	343900
2006-06-21	24.57	25.64	24.44	25.17	615800
2006-06-22	25.04	25.13	24.57	24.69	303200
2006-06-23	24.61	24.99	24.33	24.83	217400
2006-06-26	25.00	25.31	24.91	25.28	510600
2006-06-27	25.39	25.57	24.94	25.07	553200
2006-06-28	25.22	25.22	24.70	24.78	302400
2006-06-29	24.92	25.85	24.87	25.80	331500
2006-06-30	25.77	26.25	24.86	24.86	6126400
2006-07-03	24.90	25.33	24.83	25.33	444100
2006-07-05	25.05	25.25	23.94	24.03	1191900
2006-07-06	24.10	24.92	24.08	24.63	660000
2006-07-07	24.50	24.96	24.33	24.58	567590
2006-07-10	24.57	24.87	24.51	24.74	656915
2006-07-11	24.64	24.71	24.15	24.66	820661
2006-07-12	24.56	24.56	23.55	23.71	1074083
2006-07-13	23.60	24.10	23.40	23.61	691554
2006-07-14	23.65	23.75	23.25	23.54	468424
2006-07-17	23.50	23.97	23.42	23.68	271118
2006-07-18	23.80	24.25	23.43	23.60	664172
2006-07-19	23.52	24.32	23.50	24.08	695030
2006-07-20	24.03	24.57	22.90	22.95	1644774
2006-07-21	22.87	22.87	22.03	22.45	1553961
2006-07-24	22.45	23.11	22.45	23.01	807784
2006-07-25	24.80	27.36	24.55	27.25	2835573
2006-07-26	27.24	27.36	26.01	26.16	1127408
2006-07-27	26.35	26.79	25.71	25.86	856093
2006-07-28	26.07	27.30	25.90	27.09	964821
2006-07-31	26.95	27.30	26.69	26.93	727080
2006-08-01	26.75	26.88	25.78	26.07	509489
2006-08-02	26.10	27.13	26.10	26.66	647713
2006-08-03	26.48	27.65	26.44	27.28	633780
2006-08-04	27.62	28.00	26.51	27.07	510130
2006-08-07	26.93	27.17	26.50	26.99	479069
2006-08-08	27.25	28.82	27.21	27.89	2428503
2006-08-09	28.22	28.22	26.45	26.47	887288
2006-08-10	26.36	27.19	26.34	27.09	571623
2006-08-11	26.94	27.09	26.49	26.95	439731
2006-08-14	27.03	27.47	26.30	26.34	449104
2006-08-15	26.75	27.14	26.35	26.45	560402
2006-08-16	26.69	27.31	26.69	26.95	530309
2006-08-17	26.95	26.95	26.47	26.76	766411
2006-08-18	26.88	27.21	26.36	26.73	283312
2006-08-21	26.53	26.85	26.23	26.58	257848
2006-08-22	26.54	26.72	26.25	26.40	430835
2006-08-23	26.51	27.06	26.18	26.71	550548
2006-08-24	26.87	27.25	26.03	26.40	519255
2006-08-25	26.30	26.82	25.91	26.41	375967
2006-08-28	26.56	27.05	26.32	26.69	279140
2006-08-29	26.73	27.25	26.67	27.21	327248
2006-08-30	27.33	27.69	26.99	27.42	329770
2006-08-31	27.57	27.69	27.03	27.10	333343
2006-09-01	27.21	27.75	27.21	27.48	261013
2006-09-05	27.78	27.91	27.39	27.75	398571
2006-09-06	27.64	27.73	27.08	27.08	541899
2006-09-07	27.03	27.03	26.59	26.64	408766
2006-09-08	26.76	26.91	26.60	26.69	223063
2006-09-11	26.49	27.26	26.47	27.06	459985
2006-09-12	27.17	28.09	27.15	27.93	523855
2006-09-13	27.87	28.87	27.80	28.51	563094
2006-09-14	28.30	28.65	28.22	28.45	638424
2006-09-15	28.53	28.82	27.47	27.98	923795
2006-09-18	27.86	28.06	27.09	27.47	410573
2006-09-19	27.38	27.84	26.63	27.25	475676
2006-09-20	27.31	28.15	27.31	28.11	525605
2006-09-21	28.22	28.53	27.60	27.67	455100
2006-09-22	27.70	27.70	27.01	27.34	494832
2006-09-25	27.26	28.67	27.25	28.48	708629
2006-09-26	28.50	29.00	28.11	28.25	311887
2006-09-27	28.12	29.27	28.11	29.01	626411
2006-09-28	29.15	29.64	29.03	29.52	616857
2006-09-29	29.60	29.95	29.17	29.29	464749
2006-10-02	29.07	29.27	28.50	28.90	445952
2006-10-03	28.76	29.52	28.35	29.14	408142
2006-10-04	29.24	29.96	29.02	29.90	399220
2006-10-05	29.71	30.42	29.71	30.01	781791
2006-10-06	29.91	29.96	28.88	29.32	495510
2006-10-09	29.17	29.42	28.50	29.23	475470
2006-10-10	29.40	29.40	28.83	29.26	387084
2006-10-11	29.03	29.07	28.14	28.66	714185
2006-10-12	28.77	29.12	28.69	29.00	374558
2006-10-13	29.11	29.16	28.61	28.67	532912
2006-10-16	28.80	28.94	28.63	28.63	503751
2006-10-17	28.41	28.56	28.09	28.25	411800
2006-10-18	28.42	29.18	28.13	29.13	530900
2006-10-19	29.00	30.00	28.99	30.00	956386
2006-10-20	30.01	30.01	28.96	29.05	457268
2006-10-23	28.96	29.37	28.02	29.16	533705
2006-10-24	29.16	29.81	29.02	29.35	610633
2006-10-25	29.26	29.85	29.01	29.79	438820
2006-10-26	29.89	30.45	29.43	30.41	656267
2006-10-27	30.25	30.89	29.84	29.98	779681
2006-10-30	29.86	31.00	29.51	30.22	759327
2006-10-31	29.00	29.70	28.60	28.76	1873151
2006-11-01	28.93	29.07	27.67	27.71	862166
2006-11-02	27.56	27.81	27.16	27.38	622497
2006-11-03	27.56	27.68	26.93	27.16	676492
2006-11-06	27.27	27.92	27.24	27.69	987042
2006-11-07	27.79	28.34	27.53	27.57	540884
2006-11-08	27.52	28.15	27.25	27.96	943886
2006-11-09	28.00	28.46	28.00	28.28	574114
2006-11-10	28.26	28.86	28.22	28.85	524319
2006-11-13	28.83	29.37	28.27	28.78	690738
2006-11-14	28.73	29.50	28.47	29.44	509861
2006-11-15	29.33	30.14	29.18	30.06	772627
2006-11-16	29.94	30.18	28.97	29.07	659346
2006-11-17	29.10	29.18	28.50	29.08	588505
2006-11-20	28.99	29.31	28.70	29.00	462825
2006-11-21	29.03	29.03	27.89	28.09	1539261
2006-11-22	28.23	28.23	27.70	27.89	624354
2006-11-24	27.86	27.91	27.50	27.70	149598
2006-11-27	27.64	27.67	26.87	27.05	1734414
2006-11-28	26.92	27.35	26.76	27.03	596899
2006-11-29	27.17	27.69	27.14	27.55	500410
2006-11-30	27.51	27.77	27.15	27.36	555575
2006-12-01	27.31	27.53	26.58	27.11	735631
2006-12-04	27.28	28.37	27.22	28.31	660422
2006-12-05	28.48	28.92	28.25	28.75	779775
2006-12-06	28.71	29.04	28.61	28.88	522701
2006-12-07	28.98	29.23	28.65	28.90	408136
2006-12-08	28.90	29.19	28.72	28.90	488585
2006-12-11	28.89	29.44	28.88	29.34	328625
2006-12-12	29.38	29.61	28.60	28.87	560090
2006-12-13	28.97	29.54	28.90	28.97	436131
2006-12-14	29.08	29.89	28.97	29.28	397430
2006-12-15	29.15	29.66	28.87	28.91	711072
2006-12-18	28.92	29.24	28.78	28.83	366358
2006-12-19	28.65	29.08	28.48	28.70	681935
2006-12-20	28.64	29.06	28.55	28.76	427711
2006-12-21	28.80	29.12	28.70	28.76	474751
2006-12-22	28.84	29.27	28.70	29.17	287357
2006-12-26	29.13	29.60	28.95	29.48	287328
2006-12-27	29.51	29.96	29.49	29.89	347971
2006-12-28	29.89	29.94	29.32	29.32	472460
2006-12-29	29.41	29.98	29.29	29.51	459737
2007-01-03	29.46	30.35	28.43	29.33	861496
2007-01-04	29.33	29.89	29.16	29.67	498244
2007-01-05	29.68	29.68	28.78	28.89	621460
2007-01-08	28.89	29.17	28.64	28.72	733649
2007-01-09	28.75	29.31	28.70	29.17	479070
2007-01-10	29.01	29.04	28.60	28.88	476271
2007-01-11	28.76	29.52	28.76	29.41	493697
2007-01-12	29.48	29.59	29.08	29.25	414518
2007-01-16	29.37	29.74	28.94	29.07	373295
2007-01-17	29.04	29.31	28.75	28.86	399509
2007-01-18	28.64	29.24	28.64	29.04	366211
2007-01-19	28.86	29.37	28.75	29.34	328727
2007-01-22	29.29	29.38	28.48	28.67	339067
2007-01-23	28.55	29.17	28.52	29.01	425337
2007-01-24	29.11	29.57	28.95	29.28	723382
2007-01-25	29.20	29.35	28.33	28.47	527871
2007-01-26	28.42	28.78	27.95	28.15	648081
2007-01-29	28.14	29.01	28.09	28.79	339723
2007-01-30	28.80	29.14	28.62	28.81	260673
2007-01-31	28.78	29.67	28.78	29.46	412789
2007-02-01	29.70	30.80	29.51	30.75	592711
2007-02-02	30.70	30.93	30.47	30.76	362062
2007-02-05	30.71	30.76	30.16	30.34	514410
2007-02-06	30.32	30.74	30.09	30.47	669838
2007-02-07	30.59	30.63	30.26	30.63	510371
2007-02-08	30.54	31.43	30.54	31.09	626552
2007-02-09	30.96	31.28	30.26	30.34	391061
2007-02-12	30.36	30.70	29.93	30.21	404283
2007-02-13	30.32	30.60	30.24	30.42	387636
2007-02-14	30.50	30.93	30.39	30.63	483735
2007-02-15	30.71	31.06	30.38	30.95	291079
2007-02-16	30.97	31.10	30.25	30.60	345140
2007-02-20	30.52	30.85	30.09	30.60	348851
2007-02-21	30.46	30.52	29.75	30.16	308379
2007-02-22	30.18	30.22	29.56	30.01	285110
2007-02-23	29.96	30.42	29.68	30.35	510847
2007-02-26	30.38	30.61	29.81	30.15	761251
2007-02-27	29.63	29.87	28.32	28.38	539087
2007-02-28	28.39	28.65	27.70	28.32	726901
2007-03-01	27.93	29.28	27.31	28.92	688157
2007-03-02	28.91	28.91	27.85	28.03	689793
2007-03-05	27.66	28.27	27.32	27.45	651531
2007-03-06	27.42	28.25	27.42	28.00	605901
2007-03-07	28.00	28.00	27.43	27.55	644949
2007-03-08	27.70	28.10	27.41	27.68	606834
2007-03-09	27.63	27.91	27.30	27.90	634181
2007-03-12	27.79	28.10	27.50	28.06	293108
2007-03-13	27.92	28.14	26.51	26.61	1045971
2007-03-14	26.52	26.97	25.77	26.32	1537105
2007-03-15	26.16	26.93	26.14	26.86	884746
2007-03-16	26.69	27.06	26.49	27.02	957706
2007-03-19	27.31	27.68	27.19	27.67	635015
2007-03-20	27.70	28.19	27.55	28.14	754786
2007-03-21	28.19	28.56	27.71	28.31	459329
2007-03-22	28.30	28.53	28.03	28.13	475529
2007-03-23	28.06	28.43	27.97	28.32	283686
2007-03-26	28.48	28.48	27.71	28.09	351726
2007-03-27	28.04	28.04	27.50	27.90	492899
2007-03-28	27.80	27.98	27.11	27.44	961581
2007-03-29	27.69	27.84	26.99	27.26	546980
2007-03-30	27.30	28.17	27.30	27.98	849549
2007-04-02	28.10	28.27	27.65	27.98	342555
2007-04-03	28.10	28.34	27.83	27.94	406038
2007-04-04	27.77	27.93	27.56	27.72	550954
2007-04-05	27.69	27.88	27.50	27.70	493819
2007-04-09	27.74	28.00	27.23	27.41	319601
2007-04-10	27.52	28.73	27.49	28.44	844291
2007-04-11	28.50	28.51	27.92	28.33	702587
2007-04-12	28.25	28.30	27.75	28.15	490452
2007-04-13	28.26	28.26	27.51	27.67	1112493
2007-04-16	27.80	28.32	27.80	28.27	374779
2007-04-17	28.42	28.42	28.01	28.20	363669
2007-04-18	28.04	28.49	28.00	28.39	376363
2007-04-19	28.12	28.50	27.78	28.20	338040
2007-04-20	28.53	28.92	28.21	28.80	955073
2007-04-23	28.80	28.96	28.45	28.49	543540
2007-04-24	29.00	29.00	27.99	28.22	301433
2007-04-25	28.34	28.89	28.17	28.74	720274
2007-04-26	28.70	29.20	28.55	29.01	826123
2007-04-27	28.89	28.94	28.42	28.57	762283
2007-04-30	28.71	28.95	27.77	27.84	948736
2007-05-01	27.76	28.29	27.00	27.21	1096309
2007-05-02	27.37	27.87	27.00	27.02	1219884
2007-05-03	27.12	27.74	26.89	27.66	943161
2007-05-04	27.66	28.03	27.61	28.02	709364
2007-05-07	28.12	28.73	27.96	28.31	1633470
2007-05-08	28.22	28.29	27.76	27.99	568453
2007-05-09	27.79	28.37	27.70	28.22	665868
2007-05-10	28.20	28.27	27.51	27.52	692443
2007-05-11	28.06	28.42	27.52	28.08	506756
2007-05-14	28.01	28.10	26.99	27.06	906298
2007-05-15	27.01	27.16	26.53	26.97	1523310
2007-05-16	27.11	27.42	26.76	27.00	857774
2007-05-17	26.94	27.29	26.62	27.13	705957
2007-05-18	27.27	27.72	26.84	27.57	715480
2007-05-21	27.46	28.07	27.35	27.61	1138566
2007-05-22	27.49	27.64	26.98	27.15	1021953
2007-05-23	27.22	27.43	26.85	26.93	590152
2007-05-24	26.87	27.28	26.57	26.88	619169
2007-05-25	27.14	27.18	26.71	26.80	426065
2007-05-29	26.76	27.22	26.25	26.71	1201538
2007-05-30	26.56	27.28	26.33	27.07	989445
2007-05-31	27.25	27.56	26.99	27.10	655988
2007-06-01	27.24	27.84	27.09	27.35	804040
2007-06-04	27.23	27.58	27.20	27.36	521761
2007-06-05	27.23	27.37	26.77	27.00	485650
2007-06-06	26.95	27.00	26.58	26.72	562084
2007-06-07	26.54	26.87	25.86	25.90	734239
2007-06-08	25.89	26.63	25.50	26.53	536031
2007-06-11	26.46	26.53	26.05	26.18	364636
2007-06-12	26.15	26.56	25.96	26.05	611827
2007-06-13	26.14	26.89	26.11	26.73	626682
2007-06-14	26.57	26.71	26.25	26.70	655138
2007-06-15	27.11	27.22	26.74	26.94	1079508
2007-06-18	26.89	27.12	26.78	26.94	573520
2007-06-19	26.78	27.23	26.67	27.13	429825
2007-06-20	27.24	27.34	27.01	27.07	601740
2007-06-21	26.95	27.01	26.62	26.79	394354
2007-06-22	26.67	26.67	26.18	26.33	807245
2007-06-25	26.31	26.60	25.84	25.97	421202
2007-06-26	26.17	26.43	25.91	26.02	523650
2007-06-27	25.84	26.49	25.80	26.44	387426
2007-06-28	26.48	26.57	26.15	26.20	287524
2007-06-29	26.28	26.42	25.96	26.23	532911
2007-07-02	26.46	26.92	26.42	26.80	547525
2007-07-03	26.88	27.00	26.62	26.90	161932
2007-07-05	26.88	27.54	26.78	26.87	629454
2007-07-06	26.80	27.00	26.60	26.81	903340
2007-07-09	26.85	26.94	26.33	26.56	743767
2007-07-10	26.35	26.64	25.99	26.00	1036287
2007-07-11	26.10	26.54	26.10	26.31	425239
2007-07-12	26.51	27.26	26.45	27.04	591581
2007-07-13	27.10	27.14	26.80	27.06	366539
2007-07-16	27.00	27.31	26.73	26.89	359324
2007-07-17	26.88	27.31	26.86	26.89	457419
2007-07-18	26.80	27.00	25.88	26.07	1082572
2007-07-19	26.05	26.29	26.05	26.20	441537
2007-07-20	26.14	26.22	25.44	25.89	791062
2007-07-23	25.97	26.17	25.38	25.58	642149
2007-07-24	25.30	25.54	24.46	24.65	898698
2007-07-25	24.70	25.18	24.13	25.09	1593918
2007-07-26	24.74	24.96	23.96	24.42	1083245
2007-07-27	24.30	24.79	23.99	23.99	740519
2007-07-30	23.95	24.58	23.55	24.12	1193960
2007-07-31	22.03	22.26	19.41	19.41	4335194
2007-08-01	19.45	19.56	18.29	18.62	3424245
2007-08-02	18.62	18.74	18.00	18.21	2902225
2007-08-03	18.23	18.30	17.14	17.23	2121028
2007-08-06	17.33	17.68	16.84	17.61	2520704
2007-08-07	17.46	19.22	17.41	19.10	2445826
2007-08-08	19.29	20.42	19.13	20.24	2563627
2007-08-09	19.64	21.47	19.00	21.21	2641485
2007-08-10	20.86	20.91	19.59	20.00	2196413
2007-08-13	20.22	20.83	19.31	19.37	1695938
2007-08-14	19.48	19.78	18.73	18.85	1913691
2007-08-15	18.73	19.19	18.71	18.74	1580277
2007-08-16	18.83	19.10	18.13	18.53	1834237
2007-08-17	18.94	19.67	18.62	18.97	1283661
2007-08-20	19.04	19.54	19.00	19.19	683283
2007-08-21	19.13	19.49	18.97	19.36	439418
2007-08-22	19.58	20.03	19.30	19.97	728619
2007-08-23	20.05	20.49	19.37	19.44	717795
2007-08-24	19.45	19.58	18.99	19.45	690773
2007-08-27	19.41	19.56	19.19	19.29	429562
2007-08-28	19.25	19.25	18.75	18.77	569299
2007-08-29	18.92	19.22	18.80	19.18	512292
2007-08-30	18.98	19.26	18.84	19.07	390443
2007-08-31	19.33	19.84	18.95	19.22	400185
2007-09-04	19.15	19.48	18.83	19.30	272966
2007-09-05	19.13	19.15	18.75	18.94	521252
2007-09-06	18.93	19.10	18.56	18.80	559687
2007-09-07	18.52	18.74	18.35	18.42	694151
2007-09-10	18.46	18.57	17.79	18.18	661684
2007-09-11	18.25	18.54	18.13	18.28	1229188
2007-09-12	18.28	18.51	18.08	18.08	440803
2007-09-13	18.23	18.50	17.90	18.23	540007
2007-09-14	18.12	18.43	17.80	18.13	330147
2007-09-17	18.03	18.11	17.79	17.85	911421
2007-09-18	17.98	18.69	17.77	18.69	545446
2007-09-19	18.88	19.26	18.63	18.69	547930
2007-09-20	18.65	18.98	18.19	18.39	362349
2007-09-21	18.54	18.57	18.01	18.16	930717
2007-09-24	18.16	18.27	17.63	17.68	802265
2007-09-25	17.53	17.59	17.23	17.29	557982
2007-09-26	17.34	17.44	16.79	16.85	912239
2007-09-27	16.88	17.28	16.88	17.12	1096656
2007-09-28	17.10	18.72	16.92	18.13	1462445
2007-10-01	18.12	18.66	18.02	18.59	632943
2007-10-02	18.65	18.70	18.11	18.18	940063
2007-10-03	18.01	18.29	17.52	17.66	1007097
2007-10-04	17.73	17.73	17.07	17.33	733677
2007-10-05	17.49	18.32	17.44	18.23	956975
2007-10-08	18.15	18.23	17.75	17.83	557922
2007-10-09	17.85	18.19	17.55	18.19	627989
2007-10-10	18.10	18.41	17.88	18.00	654003
2007-10-11	18.03	18.32	17.67	17.79	592857
2007-10-12	17.81	18.11	17.68	17.86	430476
2007-10-15	17.83	17.89	17.12	17.34	631688
2007-10-16	17.30	17.51	16.90	16.95	697379
2007-10-17	17.08	17.24	16.49	16.91	978952
2007-10-18	16.88	17.01	16.61	16.80	600292
2007-10-19	16.80	16.80	15.92	15.95	601979
2007-10-22	15.90	16.43	15.67	16.25	778222
2007-10-23	16.42	16.42	15.85	16.10	508393
2007-10-24	15.97	16.22	15.63	15.85	1011193
2007-10-25	15.85	15.96	15.50	15.79	1329442
2007-10-26	16.00	16.05	15.78	15.99	758376
2007-10-29	16.00	16.42	16.00	16.30	1096254
2007-10-30	15.10	16.38	15.06	16.08	1549396
2007-10-31	16.09	16.28	15.55	16.00	1508373
2007-11-01	16.00	16.03	15.29	15.29	1626706
2007-11-02	15.39	15.51	14.81	15.09	1444347
2007-11-05	15.01	15.13	14.72	14.80	1066586
2007-11-06	15.10	15.54	14.75	14.95	1569987
2007-11-07	14.81	14.97	14.35	14.41	1289095
2007-11-08	14.45	15.23	14.10	15.19	2837437
2007-11-09	14.92	15.10	14.85	14.92	1475098
2007-11-12	14.94	15.16	14.82	14.92	1134078
2007-11-13	15.08	15.48	14.99	15.37	1046399
2007-11-14	15.48	15.69	15.02	15.04	772748
2007-11-15	15.00	15.26	14.83	14.95	582286
2007-11-16	15.03	15.39	14.54	14.99	1230741
2007-11-19	14.73	14.73	13.63	13.65	1744862
2007-11-20	13.65	13.85	13.39	13.71	1752836
2007-11-21	13.49	13.86	13.45	13.57	954925
2007-11-23	13.74	14.07	13.60	14.00	284113
2007-11-26	13.97	13.97	13.16	13.17	796258
2007-11-27	13.27	13.57	13.17	13.40	741481
2007-11-28	13.56	14.23	13.41	14.15	1209728
2007-11-29	14.06	14.16	13.86	14.03	742455
2007-11-30	14.20	14.34	14.00	14.16	1199653
2007-12-03	14.12	14.42	13.95	14.08	684923
2007-12-04	13.99	14.76	13.59	14.70	1796073
2007-12-05	14.95	15.38	14.78	15.25	1280049
2007-12-06	15.24	16.01	15.00	16.01	1233476
2007-12-07	16.04	16.54	15.97	16.31	1048900
2007-12-10	16.31	16.72	16.17	16.29	751167
2007-12-11	16.35	16.35	15.41	15.48	845393
2007-12-12	15.97	16.40	15.51	15.73	862759
2007-12-13	15.60	15.67	15.20	15.41	658203
2007-12-14	15.20	15.38	14.85	14.96	569091
2007-12-17	14.83	15.36	14.75	14.96	567481
2007-12-18	15.11	15.29	14.82	15.21	489168
2007-12-19	15.26	15.45	14.61	15.00	820839
2007-12-20	15.21	15.21	14.53	14.93	838102
2007-12-21	15.33	15.44	14.83	14.90	2070872
2007-12-24	15.06	15.42	14.82	15.27	252875
2007-12-26	15.12	15.23	14.74	14.97	661058
2007-12-27	14.83	14.94	14.41	14.48	726729
2007-12-28	14.44	14.94	14.32	14.82	1084983
2007-12-31	14.66	14.82	14.35	14.52	845293
2008-01-02	14.49	15.29	14.34	14.93	1117666
2008-01-03	14.93	15.08	14.07	14.11	1270799
2008-01-04	14.01	14.77	13.25	13.37	1519638
2008-01-07	13.45	13.89	13.26	13.75	927391
2008-01-08	13.87	14.17	13.22	13.23	947219
2008-01-09	13.20	13.39	12.45	12.98	1492661
2008-01-10	12.83	13.45	12.77	13.23	1176432
2008-01-11	13.05	13.08	12.57	12.57	1132727
2008-01-14	12.67	12.86	12.48	12.67	938936
2008-01-15	12.51	12.69	12.00	12.23	1160906
2008-01-16	12.16	13.01	12.16	12.72	877425
2008-01-17	12.80	13.21	12.40	12.58	1125217
2008-01-18	12.57	12.93	12.30	12.39	1304074
2008-01-22	11.89	12.87	11.67	12.72	1083928
2008-01-23	12.38	13.83	12.00	13.62	1244144
2008-01-24	13.73	13.82	12.87	13.63	1225796
2008-01-25	13.77	14.03	13.52	13.67	797632
2008-01-28	13.64	14.48	13.50	14.45	868999
2008-01-29	14.61	15.28	14.56	15.26	1513750
2008-01-30	15.14	15.99	15.03	15.53	1274103
2008-01-31	15.50	17.40	15.45	17.10	2159473
2008-02-01	17.33	17.48	16.62	17.15	1364376
2008-02-04	17.25	17.25	16.16	16.75	1357830
2008-02-05	16.26	18.48	16.25	17.77	2079894
2008-02-06	17.86	18.19	17.31	17.34	1494931
2008-02-07	17.46	18.69	17.33	18.58	1271897
2008-02-08	18.53	18.84	18.12	18.52	970354
2008-02-11	18.50	19.21	18.00	18.85	1149645
2008-02-12	18.99	19.13	18.42	18.72	939339
2008-02-13	18.84	19.22	18.50	18.88	684528
2008-02-14	18.94	18.94	17.96	18.39	1248280
2008-02-15	18.28	18.43	17.85	18.39	662186
2008-02-19	18.60	18.74	17.90	18.11	766521
2008-02-20	18.03	19.10	17.92	18.82	692132
2008-02-21	18.99	18.99	17.92	17.92	814459
2008-02-22	18.01	18.37	17.76	18.34	627544
2008-02-25	18.29	18.88	17.92	18.80	627816
2008-02-26	18.59	19.56	18.59	19.16	1069055
2008-02-27	19.17	19.62	18.98	19.38	524156
2008-02-28	19.24	19.24	18.15	18.20	1032244
2008-02-29	17.94	18.20	17.07	17.15	1270451
2008-03-03	17.31	17.44	16.90	17.40	1346001
2008-03-04	17.23	17.51	16.80	17.34	989481
2008-03-05	17.55	18.20	17.20	17.38	797243
2008-03-06	17.25	17.35	16.29	16.31	827099
2008-03-07	16.17	16.92	16.10	16.24	1061764
2008-03-10	16.27	16.50	15.59	15.75	956901
2008-03-11	16.22	16.28	15.51	16.03	1355249
2008-03-12	16.09	16.57	15.78	16.06	822860
2008-03-13	15.89	17.38	15.88	17.13	1111729
2008-03-14	17.31	17.40	16.20	16.42	1228428
2008-03-17	16.12	16.74	15.84	16.40	794154
2008-03-18	16.61	17.40	16.51	17.33	893170
2008-03-19	17.41	17.70	16.99	16.99	734750
2008-03-20	17.62	19.19	17.55	18.99	2664038
2008-03-24	19.18	20.22	19.06	19.72	1205309
2008-03-25	19.77	19.81	19.07	19.25	776373
2008-03-26	19.05	19.06	18.25	18.49	714801
2008-03-27	18.56	18.58	17.92	18.00	589233
2008-03-28	17.99	18.15	17.58	17.63	714658
2008-03-31	17.71	18.42	17.51	18.35	1201292
2008-04-01	18.10	19.15	18.04	19.11	908596
2008-04-02	19.19	19.42	18.60	18.74	1045698
2008-04-03	18.65	18.79	18.33	18.66	695538
2008-04-04	18.87	19.18	18.32	19.03	1023818
2008-04-07	19.22	19.35	18.47	18.60	996036
2008-04-08	18.54	18.64	18.28	18.36	623525
2008-04-09	18.50	18.50	17.60	17.72	485278
2008-04-10	17.78	18.08	17.51	17.85	721806
2008-04-11	17.66	17.81	17.07	17.23	622339
2008-04-14	17.26	17.64	17.08	17.39	1093078
2008-04-15	17.52	18.07	17.44	18.03	810926
2008-04-16	18.25	18.96	18.07	18.79	959620
2008-04-17	18.78	18.86	18.26	18.70	517271
2008-04-18	19.15	19.15	18.40	18.66	786879
2008-04-21	18.63	19.11	18.63	19.08	800469
2008-04-22	19.00	19.08	18.17	18.53	732015
2008-04-23	18.66	19.62	18.43	19.35	1094223
2008-04-24	19.40	20.30	19.13	20.17	1385437
2008-04-25	20.18	20.45	19.23	19.94	1326356
2008-04-28	20.07	20.54	19.69	20.27	1639899
2008-04-29	20.75	22.77	19.71	22.62	2587916
2008-04-30	22.74	22.74	21.51	21.53	1759701
2008-05-01	21.77	23.14	21.14	22.67	1369456
2008-05-02	22.71	23.13	22.25	22.40	1267913
2008-05-05	22.38	22.57	21.88	22.02	984022
2008-05-06	22.04	22.56	21.76	22.30	1270519
2008-05-07	22.32	22.48	21.40	21.47	799844
2008-05-08	21.53	21.68	20.66	21.56	1688411
2008-05-09	21.45	21.57	20.96	21.07	1085889
2008-05-12	21.21	22.14	21.13	22.14	840697
2008-05-13	22.10	22.23	21.68	22.12	630359
2008-05-14	22.14	22.70	22.14	22.52	704888
2008-05-15	22.45	22.65	21.90	22.58	731548
2008-05-16	22.95	22.95	22.21	22.55	812463
2008-05-19	22.55	23.20	22.23	22.47	1012035
2008-05-20	22.32	22.52	21.84	22.00	1113113
2008-05-21	21.95	22.27	20.96	21.04	1039019
2008-05-22	21.05	21.22	20.48	20.95	1848292
2008-05-23	20.90	20.93	20.44	20.54	1115396
2008-05-27	20.59	21.21	20.40	20.95	764698
2008-05-28	21.01	21.15	20.67	21.00	1071299
2008-05-29	20.92	21.66	20.82	21.43	762700
2008-05-30	21.50	21.59	20.93	20.98	810118
2008-06-02	21.05	21.49	20.10	20.68	1032712
2008-06-03	20.86	21.36	20.67	21.30	1719254
2008-06-04	21.37	22.24	21.21	21.89	1632764
2008-06-05	21.89	22.15	21.02	22.11	1068261
2008-06-06	21.97	22.14	21.40	21.40	1044760
2008-06-09	21.55	21.73	20.50	20.82	1163539
2008-06-10	20.70	21.62	19.95	21.33	997756
2008-06-11	21.27	21.45	20.85	21.08	1082394
2008-06-12	21.27	22.12	21.19	21.35	770068
2008-06-13	21.52	21.71	20.25	21.67	1421255
2008-06-16	21.67	22.32	21.11	22.23	988063
2008-06-17	22.39	22.41	21.66	22.06	895811
2008-06-18	21.91	22.16	21.19	22.12	1133751
2008-06-19	22.12	23.11	21.86	22.99	1038589
2008-06-20	22.84	22.89	21.71	22.20	1364077
2008-06-23	22.39	22.57	21.60	21.64	526428
2008-06-24	21.50	21.91	20.97	21.45	711527
2008-06-25	21.56	22.77	21.35	21.99	1198508
2008-06-26	21.74	21.98	20.81	21.04	1049818
2008-06-27	20.96	21.30	20.33	20.74	1223868
2008-06-30	20.75	20.95	20.33	20.57	1253913
2008-07-01	20.64	21.34	20.14	21.19	1329757
2008-07-02	21.24	21.46	20.31	20.38	1014797
2008-07-03	20.40	20.92	20.11	20.36	293096
2008-07-07	20.38	21.31	20.38	21.05	1118643
2008-07-08	21.15	22.59	20.92	22.52	1563698
2008-07-09	22.65	23.70	22.21	23.18	2052762
2008-07-10	23.12	23.86	22.86	23.04	2059624
2008-07-11	22.91	23.56	22.05	23.13	1463348
2008-07-14	23.51	23.97	21.84	22.18	1501136
2008-07-15	21.90	22.64	21.43	21.76	1890397
2008-07-16	21.86	22.99	21.55	22.63	3028348
2008-07-17	22.95	24.13	22.65	24.03	2895189
2008-07-18	23.80	24.84	23.20	24.04	1561435
2008-07-21	24.16	24.49	23.17	23.69	780478
2008-07-22	23.58	24.37	23.24	24.20	1208845
2008-07-23	24.41	24.87	23.25	24.40	2322342
2008-07-24	24.55	24.89	23.77	24.07	1203567
2008-07-25	24.43	24.72	23.63	23.93	972393
2008-07-28	24.11	24.57	23.30	23.49	1372928
2008-07-29	22.59	22.85	18.60	21.53	4099575
2008-07-30	21.75	22.50	21.63	22.02	1717639
2008-07-31	21.60	22.33	21.02	21.20	1330342
2008-08-01	21.41	21.55	20.77	21.30	1135355
2008-08-04	21.22	21.75	20.69	21.17	1179985
2008-08-05	21.34	22.23	21.21	21.99	1248346
2008-08-06	21.98	22.58	21.54	22.37	882707
2008-08-07	22.43	22.50	21.93	22.24	702929
2008-08-08	22.30	23.12	22.19	22.83	927985
2008-08-11	22.84	24.45	22.62	23.94	1809670
2008-08-12	23.78	24.05	23.37	23.81	1047417
2008-08-13	23.70	24.14	23.37	23.81	900693
2008-08-14	23.57	24.40	23.57	24.10	1006044
2008-08-15	24.31	24.31	23.74	24.05	789556
2008-08-18	24.02	24.11	22.90	23.23	738300
2008-08-19	22.95	23.28	22.59	22.72	817407
2008-08-20	22.91	23.29	22.41	22.91	712999
2008-08-21	22.69	23.04	22.30	22.82	565535
2008-08-22	23.01	23.49	22.34	23.14	639764
2008-08-25	23.25	23.25	22.37	22.50	615854
2008-08-26	22.50	22.91	22.26	22.60	941584
2008-08-27	22.62	23.29	22.56	22.85	801891
2008-08-28	23.02	23.72	22.77	23.01	766871
2008-08-29	22.90	23.17	22.37	22.66	618384
2008-09-02	23.20	23.76	22.41	22.64	936181
2008-09-03	22.55	22.92	21.67	22.70	1236085
2008-09-04	22.46	22.81	21.73	22.25	899161
2008-09-05	22.10	22.71	21.95	22.56	784755
2008-09-08	23.31	23.98	23.04	23.63	1018446
2008-09-09	23.67	24.10	22.82	22.89	1020715
2008-09-10	23.06	23.66	22.67	23.41	712244
2008-09-11	22.94	23.38	22.21	22.80	1137304
2008-09-12	22.55	23.33	22.48	23.16	967647
2008-09-15	21.90	23.41	21.90	22.59	1023528
2008-09-16	22.75	23.77	22.50	23.42	1432242
2008-09-17	22.96	23.96	21.95	22.41	1059647
2008-09-18	22.93	24.38	21.75	23.81	1728549
2008-09-19	25.49	26.00	23.62	24.07	2474191
2008-09-22	24.37	24.91	22.57	22.60	730606
2008-09-23	22.76	23.28	22.32	22.60	535525
2008-09-24	22.43	23.06	22.15	22.35	500856
2008-09-25	22.48	23.40	22.00	23.16	487935
2008-09-26	22.79	23.98	22.79	23.78	749159
2008-09-29	23.32	23.79	22.50	22.70	725500
2008-09-30	23.09	23.25	21.25	22.28	879516
2008-10-01	22.14	22.51	21.43	22.20	724739
2008-10-02	22.19	22.68	20.95	21.08	980149
2008-10-03	21.32	21.74	20.43	20.56	1312885
2008-10-06	20.36	20.47	18.37	19.63	1610877
2008-10-07	18.74	20.66	18.62	18.70	854797
2008-10-08	18.12	19.18	17.52	17.57	2197048
2008-10-09	17.81	19.13	16.76	16.92	1097162
2008-10-10	16.40	17.99	15.00	17.76	1844578
2008-10-13	18.80	19.63	18.12	19.49	903070
2008-10-14	20.38	20.38	18.39	19.30	1626226
2008-10-15	18.75	19.17	18.18	18.44	1647204
2008-10-16	18.41	19.82	17.61	19.60	2156287
2008-10-17	18.78	20.37	18.50	19.24	988314
2008-10-20	19.79	19.79	18.69	19.32	944452
2008-10-21	18.90	19.28	17.97	18.24	856775
2008-10-22	17.77	19.03	16.29	16.55	1056733
2008-10-23	16.68	17.31	15.49	16.16	1030960
2008-10-24	15.63	16.25	15.45	15.75	1127627
2008-10-27	15.36	16.52	15.11	15.49	1496742
2008-10-28	14.85	14.87	9.97	12.04	8523095
2008-10-29	12.38	13.79	11.87	13.21	2563800
2008-10-30	13.48	14.27	13.21	14.12	1709663
2008-10-31	14.03	14.97	13.72	14.60	1473498
2008-11-03	14.60	15.06	13.82	14.77	767469
2008-11-04	14.90	15.13	14.47	14.90	1364648
2008-11-05	14.21	14.88	14.02	14.07	1302597
2008-11-06	14.03	14.27	12.81	12.88	1228218
2008-11-07	13.01	13.42	12.71	13.38	1248176
2008-11-10	13.71	13.77	12.67	12.78	1116915
2008-11-11	12.79	13.22	12.42	12.74	936714
2008-11-12	12.55	12.92	12.37	12.41	1785980
2008-11-13	12.33	13.87	12.13	13.84	1639735
2008-11-14	13.69	13.99	13.33	13.37	1846697
2008-11-17	13.29	13.67	12.77	12.88	933259
2008-11-18	12.91	13.33	12.60	13.13	1064188
2008-11-19	13.02	13.20	12.02	12.10	1250079
2008-11-20	11.91	12.91	11.81	12.09	1724903
2008-11-21	12.11	13.11	11.58	13.10	1661027
2008-11-24	13.18	14.70	13.18	14.41	1235294
2008-11-25	14.61	15.00	14.17	14.65	1171355
2008-11-26	14.35	16.02	14.14	15.91	1239201
2008-11-28	15.77	16.44	15.69	16.41	347299
2008-12-01	16.03	16.43	14.46	14.54	1190015
2008-12-02	14.83	15.23	14.13	15.00	1684455
2008-12-03	14.77	15.55	14.60	15.47	1396186
2008-12-04	15.16	16.10	14.49	14.81	1274406
2008-12-05	14.55	15.03	13.98	14.95	1543855
2008-12-08	14.95	15.45	14.68	15.30	871205
2008-12-09	15.15	15.74	14.56	14.68	915087
2008-12-10	14.87	15.75	14.65	15.43	650592
2008-12-11	15.17	15.79	14.26	14.46	652655
2008-12-12	14.14	15.45	13.88	15.36	958068
2008-12-15	15.48	15.48	14.00	14.28	759014
2008-12-16	14.53	15.15	14.25	15.10	899859
2008-12-17	14.96	15.87	14.67	15.43	1096634
2008-12-18	15.54	15.89	15.11	15.36	666013
2008-12-19	15.78	17.27	15.22	17.00	3376621
2008-12-22	17.00	17.11	15.44	15.97	1256553
2008-12-23	15.99	16.53	15.96	16.12	714658
2008-12-24	16.23	16.63	15.72	16.44	229551
2008-12-26	16.46	16.80	16.13	16.38	228834
2008-12-29	16.44	16.79	15.92	16.22	593077
2008-12-30	16.44	16.94	15.76	16.86	684540
2008-12-31	16.98	17.85	16.52	17.65	847425
2009-01-02	17.84	17.93	17.11	17.65	740730
2009-01-05	17.65	18.31	17.27	17.72	916151
2009-01-06	17.97	19.09	17.97	18.64	950604
2009-01-07	18.42	18.51	17.17	17.60	807901
2009-01-08	17.35	17.95	17.25	17.69	785347
2009-01-09	17.73	17.95	16.89	16.92	948197
2009-01-12	16.96	17.10	16.33	16.60	883696
2009-01-13	16.63	17.25	16.31	17.09	696374
2009-01-14	16.67	16.71	15.80	15.83	823748
2009-01-15	15.74	16.47	15.25	16.11	1002448
2009-01-16	16.27	16.27	15.46	16.03	733541
2009-01-20	15.87	15.96	14.70	15.00	1022758
2009-01-21	15.22	15.30	14.62	15.00	992367
2009-01-22	14.73	15.21	14.46	15.02	668241
2009-01-23	14.74	15.19	14.45	14.91	583426
2009-01-26	14.86	15.96	14.86	15.23	644923
2009-01-27	15.39	15.93	15.16	15.91	850448
2009-01-28	15.95	16.71	15.87	16.35	455654
2009-01-29	16.25	16.25	15.30	15.37	663723
2009-01-30	15.65	15.89	14.50	14.85	750616
2009-02-02	14.56	15.30	14.51	15.14	1318856
2009-02-03	17.29	18.18	16.50	17.01	2861147
2009-02-04	16.64	18.11	16.64	17.71	1532518
2009-02-05	17.66	18.55	17.60	18.41	1344304
2009-02-06	18.40	19.39	18.26	18.71	1836683
2009-02-09	18.74	19.34	18.34	19.12	1275158
2009-02-10	19.07	19.32	17.82	18.11	1840565
2009-02-11	18.27	18.96	17.95	18.69	1179445
2009-02-12	18.27	19.26	17.43	18.99	1387203
2009-02-13	18.95	19.62	18.51	18.58	1108614
2009-02-17	18.41	18.58	17.84	18.24	1234151
2009-02-18	18.22	18.56	17.76	18.25	1139170
2009-02-19	18.41	18.86	17.98	18.16	1061002
2009-02-20	17.67	18.11	17.00	17.93	1178728
2009-02-23	18.12	18.28	17.29	17.36	772266
2009-02-24	17.46	18.16	17.30	17.97	838132
2009-02-25	17.84	17.93	16.88	17.41	740237
2009-02-26	17.45	17.61	16.97	17.00	730978
2009-02-27	16.77	17.73	16.56	17.52	1666505
2009-03-02	17.22	17.48	16.80	16.85	730539
2009-03-03	17.01	17.76	16.71	17.22	2345666
2009-03-04	17.94	18.24	17.25	18.02	1182486
2009-03-05	17.66	18.24	17.14	17.57	1382915
2009-03-06	17.71	17.73	16.25	16.90	1591360
2009-03-09	16.76	17.50	16.53	16.82	1544936
2009-03-10	17.20	18.41	16.99	17.96	1335254
2009-03-11	17.99	18.44	17.81	18.22	832407
2009-03-12	18.19	19.17	17.95	19.04	1443625
2009-03-13	19.10	19.17	18.45	18.88	777616
2009-03-16	19.21	19.41	18.22	18.30	1033181
2009-03-17	18.34	18.94	18.20	18.93	1507949
2009-03-18	18.49	18.92	18.21	18.66	2334524
2009-03-19	18.88	19.10	17.88	18.05	1719850
2009-03-20	18.21	18.35	17.57	17.77	2032042
2009-03-23	18.11	18.93	18.04	18.87	1741568
2009-03-24	18.55	19.00	18.34	18.77	1458763
2009-03-25	18.94	19.49	17.97	18.64	1574260
2009-03-26	18.77	20.13	18.77	20.12	2073250
2009-03-27	19.84	20.17	19.41	19.97	1078976
2009-03-30	19.57	19.60	18.86	19.29	900999
2009-03-31	19.41	19.80	18.90	19.37	1062613
2009-04-01	19.28	19.69	18.60	19.66	827172
2009-04-02	20.00	21.13	19.91	20.43	1394876
2009-04-03	20.43	21.04	20.43	20.84	693270
2009-04-06	20.61	20.86	20.12	20.65	956657
2009-04-07	20.62	20.79	20.19	20.73	1526546
2009-04-08	20.90	21.32	20.47	21.27	1936172
2009-04-09	21.28	21.78	21.13	21.47	1329253
2009-04-13	21.34	21.42	20.99	21.29	810292
2009-04-14	21.10	21.41	20.72	20.86	763043
2009-04-15	20.75	21.52	20.58	21.11	970225
2009-04-16	21.34	21.82	20.91	21.53	1256451
2009-04-17	21.62	22.27	21.12	22.05	769829
2009-04-20	21.27	21.50	21.04	21.21	941512
2009-04-21	21.15	22.23	21.15	22.11	1160999
2009-04-22	21.79	23.14	21.79	22.26	885539
2009-04-23	21.70	22.14	21.01	21.75	875314
2009-04-24	21.83	22.32	21.27	21.79	815963
2009-04-27	21.54	22.32	21.09	21.69	802437
2009-04-28	19.51	19.51	16.94	18.38	4941955
2009-04-29	18.56	18.77	18.24	18.57	2002561
2009-04-30	18.85	19.49	18.59	19.25	1920879
2009-05-01	18.71	19.47	18.71	19.14	1411514
2009-05-04	19.42	19.75	19.23	19.62	793825
2009-05-05	19.72	20.30	19.32	19.81	1345746
2009-05-06	19.75	20.41	19.42	19.67	1331756
2009-05-07	19.94	20.58	18.90	19.24	933402
2009-05-08	19.43	20.38	19.01	19.71	638711
2009-05-11	19.49	19.75	19.00	19.25	1072554
2009-05-12	19.35	19.68	18.50	18.98	834433
2009-05-13	18.70	18.92	17.93	18.00	716183
2009-05-14	18.20	19.11	17.75	18.75	828775
2009-05-15	18.73	19.27	18.51	18.59	638061
2009-05-18	18.90	19.44	18.31	19.39	819517
2009-05-19	19.17	19.41	18.79	19.03	1371830
2009-05-20	19.24	19.53	18.53	18.68	768274
2009-05-21	18.60	18.73	18.17	18.65	920326
2009-05-22	18.73	18.93	18.08	18.62	509213
2009-05-26	18.32	19.68	18.22	19.25	1231762
2009-05-27	19.18	19.80	19.00	19.11	813828
2009-05-28	19.24	19.67	18.36	19.09	627174
2009-05-29	19.07	19.91	18.95	19.53	787780
2009-06-01	19.52	19.96	19.09	19.70	883575
2009-06-02	19.67	20.34	19.50	20.13	856665
2009-06-03	20.01	20.28	19.52	19.95	812811
2009-06-04	19.96	19.96	19.23	19.67	701123
2009-06-05	19.88	20.26	19.39	19.99	631643
2009-06-08	19.69	20.26	19.51	19.99	410541
2009-06-09	19.96	20.33	19.76	19.92	465874
2009-06-10	19.21	19.23	18.54	19.06	1594154
2009-06-11	19.08	19.72	18.79	19.40	916082
2009-06-12	19.14	19.38	18.66	19.08	682938
2009-06-15	18.85	18.96	18.42	18.74	638103
2009-06-16	18.87	18.95	17.92	18.17	779296
2009-06-17	18.22	18.45	17.95	18.15	973146
2009-06-18	18.22	18.44	17.77	17.98	797147
2009-06-19	18.20	18.32	17.37	17.61	3737525
2009-06-22	17.55	17.93	17.40	17.61	1129350
2009-06-23	17.74	17.85	17.16	17.28	751385
2009-06-24	17.38	17.85	17.27	17.49	610416
2009-06-25	17.36	17.95	17.21	17.84	569532
2009-06-26	17.61	17.91	17.50	17.85	769458
2009-06-29	17.94	18.15	17.49	18.00	684619
2009-06-30	18.06	18.18	17.83	17.83	721708
2009-07-01	17.99	18.62	17.91	18.27	482232
2009-07-02	18.06	18.06	17.24	17.39	720384
2009-07-06	17.36	17.47	16.73	17.14	652190
2009-07-07	17.22	17.24	16.86	16.88	716627
2009-07-08	16.88	17.25	16.55	17.09	1164376
2009-07-09	17.27	17.70	17.17	17.55	735309
2009-07-10	17.53	18.04	17.42	17.86	675917
2009-07-13	17.92	18.36	17.63	18.33	466386
2009-07-14	18.24	18.50	18.08	18.28	671755
2009-07-15	18.49	19.03	18.18	19.01	746855
2009-07-16	18.83	19.01	18.53	18.83	460560
2009-07-17	18.90	18.92	18.58	18.75	458235
2009-07-20	18.90	19.25	18.62	19.17	564436
2009-07-21	19.34	19.46	18.67	19.02	478022
2009-07-22	18.75	19.19	18.55	18.81	964926
2009-07-23	18.83	19.83	18.75	19.42	819384
2009-07-24	19.25	19.69	19.25	19.34	541388
2009-07-27	19.43	19.72	18.99	19.37	571078
2009-07-28	19.86	21.74	19.80	21.53	1652814
2009-07-29	21.25	21.49	20.60	20.71	892517
2009-07-30	21.01	21.18	20.67	20.81	868166
2009-07-31	20.69	21.11	20.62	20.76	1008290
2009-08-03	20.95	21.57	20.91	21.48	777245
2009-08-04	21.17	21.69	21.17	21.56	783244
2009-08-05	21.65	21.72	21.12	21.25	812591
2009-08-06	21.25	21.49	20.89	21.08	729562
2009-08-07	21.40	21.97	21.34	21.70	581955
2009-08-10	21.51	21.67	21.12	21.49	536564
2009-08-11	21.43	21.50	20.98	21.11	554024
2009-08-12	21.11	21.47	21.11	21.23	399030
2009-08-13	21.40	21.40	20.68	21.01	343138
2009-08-14	20.88	20.98	20.34	20.58	387541
2009-08-17	20.29	20.45	19.90	19.94	380698
2009-08-18	20.07	20.19	19.84	20.10	329332
2009-08-19	20.08	20.50	19.79	20.45	573937
2009-08-20	20.57	20.86	20.36	20.56	435987
2009-08-21	20.82	21.19	20.58	20.99	534444
2009-08-24	20.97	21.17	20.76	20.82	438162
2009-08-25	20.97	21.10	20.56	20.74	382242
2009-08-26	20.61	20.90	20.36	20.51	445000
2009-08-27	20.51	20.59	19.76	20.35	394185
2009-08-28	20.56	20.80	20.08	20.33	447886
2009-08-31	20.24	20.60	19.69	19.73	678656
2009-09-01	19.61	20.13	19.05	19.13	821393
2009-09-02	19.16	19.27	19.02	19.08	623399
2009-09-03	19.22	19.22	18.65	19.01	542867
2009-09-04	19.00	19.21	18.73	19.12	543272
2009-09-08	19.31	19.31	18.81	19.19	624117
2009-09-09	19.13	19.66	19.02	19.32	637611
2009-09-10	19.25	19.82	19.08	19.09	1038230
2009-09-11	19.11	19.46	18.40	18.74	1270199
2009-09-14	18.58	19.04	18.50	18.92	603156
2009-09-15	18.85	19.03	18.53	18.61	935225
2009-09-16	18.80	18.91	18.35	18.61	1061648
2009-09-17	18.87	18.92	18.39	18.74	753873
2009-09-18	18.77	18.88	18.52	18.72	841583
2009-09-21	18.63	19.55	18.44	19.41	1011130
2009-09-22	19.50	19.66	19.20	19.32	739141
2009-09-23	19.41	19.50	19.11	19.12	520046
2009-09-24	19.14	19.32	18.84	18.96	687616
2009-09-25	18.88	19.02	18.64	18.73	710130
2009-09-28	18.73	19.09	18.61	19.01	521373
2009-09-29	19.01	19.26	18.98	19.04	558937
2009-09-30	19.00	19.21	18.58	18.88	692833
2009-10-01	18.87	19.05	18.53	18.75	746895
2009-10-02	18.76	18.90	18.58	18.67	596368
2009-10-05	18.67	18.93	18.45	18.88	496084
2009-10-06	18.93	19.30	18.74	19.26	521419
2009-10-07	19.08	19.34	18.94	19.19	337971
2009-10-08	19.35	19.58	19.11	19.41	776618
2009-10-09	19.44	20.02	19.37	19.93	651124
2009-10-12	20.12	20.17	19.61	19.74	466834
2009-10-13	19.64	19.88	19.35	19.82	594997
2009-10-14	20.08	20.37	19.71	20.34	833719
2009-10-15	20.12	20.41	19.71	20.33	808180
2009-10-16	20.29	20.42	19.82	20.33	748299
2009-10-19	20.41	20.90	20.09	20.77	696286
2009-10-20	20.76	20.76	19.93	20.16	733785
2009-10-21	19.97	20.84	19.66	20.12	917781
2009-10-22	20.17	20.78	20.01	20.67	582935
2009-10-23	20.68	20.77	20.18	20.63	961561
2009-10-26	20.69	20.92	20.20	20.42	929714
2009-10-27	18.92	19.39	18.22	18.50	2426318
2009-10-28	18.75	19.13	18.31	18.37	1845408
2009-10-29	18.58	19.05	18.44	18.81	1115365
2009-10-30	18.66	18.91	18.32	18.36	1561233
2009-11-02	18.39	18.74	18.15	18.65	1017433
2009-11-03	18.55	18.91	18.14	18.82	863175
2009-11-04	18.94	19.10	18.44	18.46	664841
2009-11-05	18.63	19.08	18.51	18.97	1120626
2009-11-06	18.84	19.26	18.72	19.12	435955
2009-11-09	19.26	19.63	19.12	19.63	597676
2009-11-10	19.47	19.79	19.44	19.58	1147942
2009-11-11	19.80	19.86	19.34	19.50	563271
2009-11-12	19.44	19.50	18.96	18.96	1065657
2009-11-13	19.02	19.08	18.57	18.67	862240
2009-11-16	18.70	18.88	18.40	18.87	1240999
2009-11-17	18.72	18.95	18.41	18.45	625099
2009-11-18	18.50	18.69	18.26	18.53	868186
2009-11-19	18.48	18.68	17.99	18.20	609942
2009-11-20	18.09	18.37	17.90	18.19	576534
2009-11-23	18.38	18.62	18.28	18.37	539109
2009-11-24	18.44	18.44	17.97	18.23	593602
2009-11-25	18.23	18.41	18.06	18.34	398056
2009-11-27	17.87	18.21	17.75	17.91	238681
2009-11-30	17.85	17.85	17.49	17.69	1458431
2009-12-01	17.85	18.04	17.65	17.89	1043895
2009-12-02	17.93	18.04	17.53	17.65	984481
2009-12-03	17.65	17.82	17.59	17.59	772274
2009-12-04	17.87	18.35	17.76	18.24	1181499
2009-12-07	18.25	18.40	17.96	18.05	550769
2009-12-08	17.98	18.10	17.70	17.90	624216
2009-12-09	17.83	18.01	17.60	17.99	504486
2009-12-10	18.03	18.25	17.81	17.91	774014
2009-12-11	17.95	18.35	17.86	18.21	496283
2009-12-14	18.35	18.69	18.16	18.63	507575
2009-12-15	18.49	18.64	18.30	18.33	494426
2009-12-16	18.43	18.51	18.14	18.43	484537
2009-12-17	18.25	18.44	18.22	18.35	381194
2009-12-18	18.51	18.57	18.23	18.49	851062
2009-12-21	18.55	18.84	18.39	18.77	318131
2009-12-22	18.74	18.80	18.30	18.52	739078
2009-12-23	18.55	18.76	18.46	18.54	425772
2009-12-24	18.63	18.73	18.50	18.58	114602
2009-12-28	18.60	18.72	18.48	18.58	617410
2009-12-29	18.65	19.13	18.34	18.42	876304
2009-12-30	18.40	18.56	18.09	18.18	675329
2009-12-31	18.22	18.22	17.72	17.72	787188
2010-01-04	17.97	18.25	17.83	18.11	748033
2010-01-05	18.03	18.09	17.23	17.83	1957050
2010-01-06	17.80	18.03	17.61	17.66	776573
2010-01-07	17.69	18.09	17.68	18.04	560510
2010-01-08	19.36	19.47	18.77	19.01	1453917
2010-01-11	19.11	19.13	18.91	19.07	739054
2010-01-12	18.88	19.19	18.85	19.10	709011
2010-01-13	19.26	19.52	19.15	19.39	590350
2010-01-14	19.26	19.52	19.23	19.34	489633
2010-01-15	19.42	19.61	19.21	19.45	762087
2010-01-19	19.43	19.87	19.26	19.64	531466
2010-01-20	19.45	19.56	19.05	19.29	765046
2010-01-21	19.33	19.53	19.09	19.41	761623
2010-01-22	19.39	19.63	19.10	19.12	880158
2010-01-25	19.23	19.53	19.11	19.44	718732
2010-01-26	19.39	19.76	19.26	19.73	1084199
2010-01-27	19.58	19.86	19.55	19.80	749015
2010-01-28	19.75	19.87	19.59	19.70	1074494
2010-01-29	19.79	20.15	19.74	20.00	1981136
2010-02-01	20.04	20.09	19.95	20.07	842272
2010-02-02	21.66	22.85	21.48	22.21	3087787
2010-02-03	22.24	22.54	22.08	22.20	886837
2010-02-04	22.14	22.39	21.83	21.88	767967
2010-02-05	21.93	22.18	21.73	22.09	822933
2010-02-08	22.02	22.13	21.61	21.61	605025
2010-02-09	21.89	21.91	21.38	21.81	714384
2010-02-10	21.71	21.74	21.37	21.66	490632
2010-02-11	21.46	21.74	21.17	21.71	468737
2010-02-12	21.60	21.76	21.20	21.76	540610
2010-02-16	21.87	21.91	21.57	21.85	451485
2010-02-17	21.94	22.16	21.70	22.15	571961
2010-02-18	22.20	22.51	22.07	22.39	798586
2010-02-19	22.42	22.64	22.10	22.47	388609
2010-02-22	22.45	22.55	22.28	22.47	355211
2010-02-23	22.47	22.48	22.16	22.36	349610
2010-02-24	22.32	22.52	22.25	22.48	336210
2010-02-25	22.19	22.66	22.05	22.60	418530
2010-02-26	22.54	22.54	22.20	22.24	480143
2010-03-01	22.34	22.59	22.25	22.43	682602
2010-03-02	22.43	22.48	22.10	22.24	736624
2010-03-03	22.33	22.52	22.17	22.28	483464
2010-03-04	22.28	22.58	22.14	22.51	443411
2010-03-05	22.63	23.21	22.36	23.21	746821
2010-03-08	23.13	23.23	22.95	23.22	548877
2010-03-09	23.20	23.40	23.08	23.10	779782
2010-03-10	23.02	23.21	22.47	23.17	972366
2010-03-11	23.02	23.02	22.77	22.94	623840
2010-03-12	22.95	23.02	22.88	22.95	696702
2010-03-15	22.98	23.08	22.77	23.05	1014009
2010-03-16	23.16	23.22	23.01	23.10	1011267
2010-03-17	23.20	23.32	23.10	23.16	627621
2010-03-18	23.26	23.42	23.08	23.33	737253
2010-03-19	23.48	23.57	22.45	22.73	5284037
2010-03-22	22.63	23.87	22.43	23.73	1198503
2010-03-23	23.83	24.10	23.36	24.08	1197148
2010-03-24	24.04	24.04	23.61	23.70	937051
2010-03-25	23.96	23.98	23.43	23.48	740121
2010-03-26	23.49	23.76	23.23	23.44	630328
2010-03-29	23.57	23.67	23.25	23.57	775440
2010-03-30	23.52	23.95	23.38	23.59	469181
2010-03-31	23.43	23.91	23.34	23.65	729601
2010-04-01	23.83	24.01	23.61	23.87	465612
2010-04-05	24.03	24.06	23.65	23.92	421780
2010-04-06	23.79	24.15	23.76	24.12	638270
2010-04-07	24.03	24.17	23.70	23.78	548798
2010-04-08	23.77	23.92	23.31	23.74	504020
2010-04-09	23.72	23.86	23.28	23.71	549530
2010-04-12	23.71	23.71	23.38	23.45	556765
2010-04-13	23.49	23.65	23.19	23.50	337352
2010-04-14	23.54	23.92	23.36	23.90	522445
2010-04-15	23.88	24.08	23.73	24.02	436013
2010-04-16	24.02	24.12	23.79	23.86	604290
2010-04-19	23.73	24.20	23.40	23.85	523564
2010-04-20	23.89	24.07	23.68	24.02	299198
2010-04-21	23.97	24.36	23.43	24.28	785757
2010-04-22	24.04	24.69	23.89	24.52	1026733
2010-04-23	24.50	25.22	23.94	25.17	1143087
2010-04-26	25.05	25.79	24.87	25.71	1200935
2010-04-27	26.12	28.72	26.12	28.05	3075825
2010-04-28	28.00	28.06	26.90	27.04	1832509
2010-04-29	27.12	27.54	26.88	27.44	1216450
2010-04-30	27.40	27.40	25.77	25.82	1438097
2010-05-03	25.95	26.35	25.58	26.02	693885
2010-05-04	25.86	25.86	24.86	24.92	992174
2010-05-05	24.84	25.54	24.53	24.98	844003
2010-05-06	24.74	24.80	22.02	24.16	1225376
2010-05-07	24.24	24.80	23.52	24.21	1320063
2010-05-10	24.90	25.37	24.74	25.36	731481
2010-05-11	25.18	25.69	24.66	25.56	691057
2010-05-12	25.59	26.01	25.29	25.97	731897
2010-05-13	25.96	25.98	24.37	24.58	890232
2010-05-14	24.40	24.56	23.98	24.22	986107
2010-05-17	24.34	24.94	23.71	24.90	776485
2010-05-18	25.19	25.58	24.40	24.43	690086
2010-05-19	24.37	25.08	24.30	24.80	807393
2010-05-20	24.25	24.61	23.38	23.64	1033374
2010-05-21	23.39	24.42	23.25	24.27	1324136
2010-05-24	24.13	24.33	23.60	23.62	640430
2010-05-25	23.06	24.02	22.90	23.90	843872
2010-05-26	23.92	24.53	23.62	23.77	863482
2010-05-27	24.22	24.47	23.85	24.47	705459
2010-05-28	24.36	24.43	23.70	24.19	697730
2010-06-01	24.15	24.18	23.43	23.43	717304
2010-06-02	23.49	23.85	22.92	23.81	719723
2010-06-03	23.80	24.73	23.57	24.13	548477
2010-06-04	23.75	23.83	22.45	22.52	769286
2010-06-07	22.52	22.88	21.93	21.95	956403
2010-06-08	21.94	22.47	21.70	22.40	695717
2010-06-09	22.56	22.90	22.01	22.17	497933
2010-06-10	22.54	22.79	22.14	22.49	554004
2010-06-11	22.24	23.14	22.22	22.95	386097
2010-06-14	23.19	23.86	23.12	23.42	481951
2010-06-15	23.42	23.85	23.16	23.79	390462
2010-06-16	23.55	23.71	23.14	23.40	619793
2010-06-17	23.39	23.63	22.81	23.19	571201
2010-06-18	23.21	23.49	22.85	23.11	1016533
2010-06-21	23.30	23.55	22.18	22.33	763097
2010-06-22	22.43	23.18	22.18	22.35	995697
2010-06-23	22.39	22.59	21.87	22.41	526788
2010-06-24	22.24	22.50	21.61	21.85	619854
2010-06-25	21.95	22.21	21.45	21.97	779193
2010-06-28	22.06	22.22	21.57	21.93	361388
2010-06-29	21.23	21.42	20.46	20.73	1008555
2010-06-30	20.75	21.38	20.25	20.26	768864
2010-07-01	20.29	20.64	19.70	20.53	606425
2010-07-02	20.73	20.77	20.21	20.31	519332
2010-07-06	20.65	20.98	19.70	19.94	543813
2010-07-07	20.03	20.78	19.81	20.42	738144
2010-07-08	20.48	20.82	19.98	20.29	710986
2010-07-09	20.29	20.79	20.06	20.72	344984
2010-07-12	20.68	20.97	20.35	20.90	455453
2010-07-13	21.22	22.21	21.19	22.11	770055
2010-07-14	22.07	22.51	21.73	22.18	613698
2010-07-15	22.26	22.43	21.84	22.27	529871
2010-07-16	22.09	22.09	21.04	21.15	660954
2010-07-19	21.35	21.68	21.08	21.61	362961
2010-07-20	21.31	21.64	21.01	21.55	508297
2010-07-21	21.78	21.89	20.93	21.07	372461
2010-07-22	21.37	22.41	21.37	22.36	538022
2010-07-23	22.23	22.77	21.95	22.75	401771
2010-07-26	22.62	23.31	22.46	23.29	605692
2010-07-27	22.01	23.44	22.01	23.23	1108902
2010-07-28	23.07	23.13	21.73	22.09	822037
2010-07-29	22.29	22.60	21.71	22.03	404043
2010-07-30	21.70	22.17	21.62	21.99	938899
2010-08-02	22.42	22.42	21.96	22.27	602067
2010-08-03	22.15	22.19	21.30	21.54	731585
2010-08-04	21.56	21.72	21.27	21.52	423608
2010-08-05	21.34	21.56	20.94	21.47	461220
2010-08-06	21.23	22.07	21.05	21.99	637589
2010-08-09	22.05	22.25	21.84	22.08	471724
2010-08-10	21.74	21.99	21.49	21.69	555518
2010-08-11	21.26	21.29	20.77	20.94	554038
2010-08-12	20.54	20.99	20.27	20.86	493910
2010-08-13	20.74	20.81	20.31	20.33	674194
2010-08-16	20.18	20.78	20.06	20.45	665256
2010-08-17	20.63	21.15	20.39	20.82	476295
2010-08-18	20.80	21.34	20.63	20.97	478802
2010-08-19	20.82	21.07	20.17	20.41	575054
2010-08-20	20.26	20.62	19.85	20.47	588622
2010-08-23	20.56	20.88	19.98	20.07	559877
2010-08-24	19.86	20.17	19.44	19.82	553272
2010-08-25	19.71	20.35	19.48	20.23	611441
2010-08-26	20.29	20.32	19.94	19.98	496303
2010-08-27	20.24	20.56	19.75	20.51	428105
2010-08-30	20.38	20.53	19.96	19.96	510121
2010-08-31	19.95	20.46	19.86	20.08	726745
2010-09-01	20.44	21.10	20.29	21.10	655518
2010-09-02	21.14	21.58	20.91	21.54	424428
2010-09-03	21.77	22.63	21.66	21.99	621911
2010-09-07	21.89	21.94	21.27	21.31	433052
2010-09-08	21.40	21.86	21.28	21.60	263611
2010-09-09	21.92	21.99	21.35	21.54	357150
2010-09-10	21.62	21.84	21.42	21.52	264080
2010-09-13	21.78	22.31	21.66	22.15	425245
2010-09-14	22.00	23.09	22.00	22.73	519615
2010-09-15	22.62	22.73	22.14	22.35	512497
2010-09-16	22.30	22.35	21.89	22.12	347624
2010-09-17	22.33	22.34	21.58	21.88	680877
2010-09-20	21.93	22.49	21.82	22.44	415364
2010-09-21	22.34	22.56	21.99	22.13	420432
2010-09-22	22.00	22.49	21.75	22.04	418610
2010-09-23	21.84	22.38	21.75	21.90	578854
2010-09-24	22.13	22.77	22.13	22.66	347903
2010-09-27	22.71	22.71	22.14	22.40	213039
2010-09-28	22.43	22.59	21.84	22.46	658351
2010-09-29	22.47	22.70	22.00	22.19	766278
2010-09-30	22.27	22.74	22.12	22.38	651434
2010-10-01	22.74	22.74	22.06	22.36	442412
2010-10-04	22.34	22.44	21.97	22.20	424586
2010-10-05	22.51	22.92	22.31	22.54	659415
2010-10-06	22.42	22.75	22.38	22.51	400045
2010-10-07	22.68	22.73	22.12	22.44	329091
2010-10-08	22.50	22.92	22.25	22.86	554286
2010-10-11	22.81	23.20	22.53	22.90	261676
2010-10-12	22.92	23.08	22.72	22.94	340889
2010-10-13	23.17	23.32	22.81	22.87	539256
2010-10-14	22.82	23.29	22.76	23.25	382847
2010-10-15	23.57	23.72	23.01	23.46	458098
2010-10-18	23.51	23.75	23.40	23.73	367897
2010-10-19	23.37	23.97	23.03	23.13	483675
2010-10-20	23.31	23.75	23.26	23.52	358451
2010-10-21	23.69	24.10	23.28	23.55	551999
2010-10-22	23.64	23.64	23.23	23.43	289111
2010-10-25	23.58	23.98	23.18	23.26	611308
2010-10-26	23.68	26.27	23.66	25.68	2052603
2010-10-27	25.44	25.48	24.90	25.21	931590
2010-10-28	25.55	25.72	24.97	25.06	720579
2010-10-29	25.00	25.25	24.97	25.14	413674
2010-11-01	25.32	25.48	24.44	24.53	517283
2010-11-02	24.83	25.65	24.62	25.36	464190
2010-11-03	25.29	25.58	25.05	25.48	348780
2010-11-04	25.87	26.30	25.78	26.30	474488
2010-11-05	26.38	26.89	26.22	26.37	262735
2010-11-08	26.25	26.74	25.85	26.50	377943
2010-11-09	26.53	26.53	26.14	26.40	557215
2010-11-10	26.51	26.81	26.01	26.81	600404
2010-11-11	26.53	26.75	25.90	26.65	417148
2010-11-12	26.38	26.91	26.04	26.34	554607
2010-11-15	26.53	26.75	26.16	26.29	283124
2010-11-16	26.06	26.45	25.76	26.11	632263
2010-11-17	26.24	27.00	26.22	26.78	606582
2010-11-18	27.24	27.95	27.09	27.15	761465
2010-11-19	27.15	27.40	26.90	27.26	508992
2010-11-22	27.13	28.09	27.05	27.89	665870
2010-11-23	27.40	27.40	26.86	27.32	592542
2010-11-24	27.46	28.37	27.42	28.17	661493
2010-11-26	28.04	28.78	28.03	28.51	281071
2010-11-29	28.27	28.28	27.25	28.02	590434
2010-11-30	27.75	28.33	27.57	27.84	957748
2010-12-01	28.35	28.50	27.86	28.15	568282
2010-12-02	28.24	28.47	27.88	28.44	452344
2010-12-03	28.18	28.91	27.89	28.83	406601
2010-12-06	28.69	28.69	28.22	28.61	418874
2010-12-07	28.84	29.62	28.80	29.18	873211
2010-12-08	29.37	29.49	29.03	29.33	480394
2010-12-09	29.58	29.75	29.25	29.61	623579
2010-12-10	29.75	30.42	29.61	30.33	582888
2010-12-13	30.33	30.43	29.92	29.96	498736
2010-12-14	30.07	30.23	29.68	30.01	516781
2010-12-15	29.92	30.49	29.92	30.30	740179
2010-12-16	30.33	31.09	30.31	30.95	661220
2010-12-17	30.98	31.74	30.70	31.65	1495674
2010-12-20	31.57	32.06	31.27	31.33	675965
2010-12-21	31.47	31.58	31.25	31.34	426591
2010-12-22	31.40	31.92	31.40	31.88	416956
2010-12-23	31.98	33.05	31.88	32.67	566400
2010-12-27	32.52	32.57	32.05	32.24	465713
2010-12-28	32.39	32.54	32.06	32.17	240216
2010-12-29	32.17	32.65	32.01	32.49	303041
2010-12-30	32.40	32.79	32.29	32.57	264407
2010-12-31	32.57	32.63	32.22	32.28	439873
2011-01-03	32.52	33.08	32.43	32.49	753791
2011-01-04	32.71	32.71	30.85	31.36	761905
2011-01-05	31.20	31.75	31.20	31.43	505676
2011-01-06	31.34	31.34	29.76	30.06	925057
2011-01-07	30.06	30.34	29.55	29.99	552042
2011-01-10	29.98	30.47	29.68	30.39	416013
2011-01-11	30.48	30.57	30.00	30.32	547168
2011-01-12	30.35	30.66	30.25	30.43	411938
2011-01-13	30.51	30.83	30.21	30.70	327792
2011-01-14	30.59	30.63	30.06	30.21	469844
2011-01-18	30.02	30.23	29.43	29.88	844696
2011-01-19	29.90	29.90	28.85	28.93	724484
2011-01-20	28.72	30.71	28.58	29.97	634515
2011-01-21	30.07	30.24	29.40	29.49	429474
2011-01-24	29.60	29.77	29.26	29.55	313331
2011-01-25	29.39	29.97	29.27	29.95	792872
2011-01-26	30.08	30.88	29.79	30.61	656779
2011-01-27	30.67	30.94	30.43	30.89	371905
2011-01-28	30.89	30.89	29.82	29.91	509487
2011-01-31	30.09	30.70	29.68	29.74	863081
2011-02-01	30.37	32.68	30.37	31.67	900442
2011-02-02	31.62	31.82	30.86	31.27	520361
2011-02-03	31.20	32.50	31.05	31.90	519019
2011-02-04	31.85	32.44	31.63	32.29	625117
2011-02-07	32.20	33.15	32.16	32.25	394182
2011-02-08	32.19	32.79	31.71	32.79	483734
2011-02-09	32.54	32.96	32.00	32.44	470612
2011-02-10	32.23	32.59	31.93	32.19	400221
2011-02-11	32.13	32.67	31.75	32.67	309484
2011-02-14	32.80	33.00	32.33	32.43	231753
2011-02-15	32.25	32.41	31.75	32.04	317273
2011-02-16	32.37	33.50	32.16	33.29	556972
2011-02-17	33.21	34.19	33.01	33.58	609274
2011-02-18	33.82	33.82	33.19	33.21	549268
2011-02-22	33.00	33.58	32.88	33.26	643349
2011-02-23	33.20	33.20	31.60	32.22	648226
2011-02-24	32.32	32.66	31.85	32.14	734791
2011-02-25	32.17	33.00	31.93	32.95	951428
2011-02-28	33.02	33.28	32.86	33.06	586924
2011-03-01	33.38	33.38	31.40	31.91	978773
2011-03-02	31.90	33.13	31.00	32.93	679953
2011-03-03	33.32	33.97	32.92	33.88	626103
2011-03-04	33.80	33.88	32.98	33.23	604618
2011-03-07	33.49	33.51	32.21	32.79	634104
2011-03-08	32.88	34.27	32.51	34.17	646541
2011-03-09	34.24	34.76	33.80	34.37	722446
2011-03-10	33.81	34.25	33.42	33.48	614531
2011-03-11	33.21	33.96	32.93	33.49	400782
2011-03-14	33.10	33.51	32.13	32.63	511000
2011-03-15	31.34	32.66	31.13	32.23	783307
2011-03-16	32.05	32.62	31.60	32.25	782814
2011-03-17	32.92	33.26	32.25	33.17	709266
2011-03-18	33.46	34.30	32.70	33.10	1857848
2011-03-21	33.48	34.04	33.13	33.94	425069
2011-03-22	34.19	34.20	33.51	33.70	398191
2011-03-23	33.69	33.83	32.69	33.66	465502
2011-03-24	34.03	34.50	33.77	33.98	607725
2011-03-25	34.17	34.50	33.90	34.31	585696
2011-03-28	34.40	34.43	33.73	33.90	503271
2011-03-29	33.84	34.48	33.69	34.44	525272
2011-03-30	34.66	35.39	34.44	35.20	458760
2011-03-31	35.00	35.16	34.67	34.91	391876
2011-04-01	35.21	35.41	34.89	35.08	351090
2011-04-04	35.36	35.62	34.69	34.85	407958
2011-04-05	34.95	35.55	34.84	35.41	499459
2011-04-06	35.69	35.95	35.25	35.70	368949
2011-04-07	35.78	36.53	35.75	35.84	641691
2011-04-08	36.11	36.11	34.91	35.08	442854
2011-04-11	35.23	35.55	34.79	34.92	397622
2011-04-12	34.61	35.40	34.56	34.64	545957
2011-04-13	34.97	34.98	34.05	34.68	337258
2011-04-14	34.40	34.70	34.01	34.21	465959
2011-04-15	34.26	34.48	33.81	34.38	672143
2011-04-18	33.99	34.22	33.48	34.20	564359
2011-04-19	34.36	34.36	33.61	33.91	307603
2011-04-20	34.37	34.83	34.16	34.38	383475
2011-04-21	34.66	35.00	34.10	34.31	387096
2011-04-25	34.20	34.52	33.61	34.52	614343
2011-04-26	32.05	32.26	30.01	30.21	2704060
2011-04-27	30.25	30.54	30.10	30.30	708775
2011-04-28	30.30	30.76	30.30	30.52	707149
2011-04-29	30.68	30.73	30.04	30.45	686964
2011-05-02	30.56	30.84	30.20	30.32	607635
2011-05-03	30.43	31.43	30.43	30.88	1014723
2011-05-04	31.23	31.42	30.66	30.70	673030
2011-05-05	30.72	31.07	30.36	30.69	805587
2011-05-06	31.00	31.31	30.43	30.60	594064
2011-05-09	30.45	30.87	30.43	30.76	490012
2011-05-10	30.99	31.55	30.98	31.33	387222
2011-05-11	31.12	31.54	30.92	31.10	421474
2011-05-12	30.88	32.15	30.70	32.07	701625
2011-05-13	32.18	32.18	31.36	31.62	387221
2011-05-16	31.39	31.49	30.68	30.68	462620
2011-05-17	30.37	31.43	30.33	31.29	563516
2011-05-18	31.31	32.32	31.00	32.02	581976
2011-05-19	32.08	32.32	31.75	32.16	427765
2011-05-20	31.95	31.95	31.35	31.48	644538
2011-05-23	31.08	31.58	30.92	31.30	517988
2011-05-24	31.42	31.47	31.00	31.17	382864
2011-05-25	31.00	31.57	30.57	31.31	510488
2011-05-26	31.18	31.76	31.17	31.58	376684
2011-05-27	31.68	32.27	31.57	32.07	296786
2011-05-31	32.33	32.49	31.89	32.46	601834
2011-06-01	32.44	32.47	31.03	31.12	498679
2011-06-02	31.04	31.43	30.70	31.01	259873
2011-06-03	30.40	30.92	30.20	30.27	387608
2011-06-06	30.29	30.63	29.50	29.53	473308
2011-06-07	29.88	29.88	29.18	29.37	627295
2011-06-08	29.20	29.57	28.08	28.53	1052179
2011-06-09	28.62	29.05	28.37	28.92	770693
2011-06-10	28.68	28.82	27.74	28.19	617621
2011-06-13	28.56	28.78	28.14	28.51	470509
2011-06-14	28.80	29.18	28.72	29.02	387237
2011-06-15	28.71	28.99	28.23	28.29	445191
2011-06-16	28.26	28.44	27.66	28.18	406975
2011-06-17	28.36	29.01	28.25	28.80	871062
2011-06-20	28.67	29.32	28.64	29.19	499091
2011-06-21	29.33	29.67	29.10	29.66	402115
2011-06-22	29.40	29.83	29.07	29.13	424178
2011-06-23	28.67	29.24	27.80	29.16	698854
2011-06-24	29.16	29.36	28.91	29.22	1157999
2011-06-27	29.20	29.65	28.92	29.39	425724
2011-06-28	29.49	30.18	29.26	30.18	447536
2011-06-29	30.22	30.92	30.15	30.33	504689
2011-06-30	30.34	30.82	30.24	30.56	415320
2011-07-01	30.60	31.20	30.44	31.12	305335
2011-07-05	31.05	31.33	30.74	31.13	235644
2011-07-06	31.07	31.32	30.87	31.31	207931
2011-07-07	31.56	32.22	31.45	32.01	304949
2011-07-08	31.37	31.84	31.37	31.81	287163
2011-07-11	31.33	31.84	31.26	31.63	478689
2011-07-12	31.51	31.70	31.17	31.22	358615
2011-07-13	31.30	31.62	31.00	31.05	374424
2011-07-14	31.23	31.24	30.19	30.34	427991
2011-07-15	30.43	30.57	30.05	30.54	346780
2011-07-18	30.38	31.01	29.88	30.16	375488
2011-07-19	30.56	31.09	30.39	31.01	397446
2011-07-20	31.08	31.08	30.71	30.80	360046
2011-07-21	30.91	31.46	30.90	31.34	347150
2011-07-22	31.17	31.31	30.13	30.17	534775
2011-07-25	29.63	30.15	29.51	29.93	781601
2011-07-26	26.49	28.32	26.49	27.90	2188421
2011-07-27	27.35	27.62	27.01	27.14	785624
2011-07-28	27.12	27.51	26.67	26.73	575303
2011-07-29	26.50	27.31	26.26	27.05	645225
2011-08-01	27.31	27.50	26.52	26.77	713450
2011-08-02	26.20	26.73	25.72	25.73	815711
2011-08-03	25.75	26.06	25.22	25.99	866171
2011-08-04	25.61	25.93	24.64	24.66	965689
2011-08-05	25.02	25.07	24.05	24.34	1388850
2011-08-08	23.61	24.32	21.93	22.13	1762127
2011-08-09	22.93	23.06	21.30	23.02	1553105
2011-08-10	22.36	23.26	22.04	22.29	901796
2011-08-11	22.42	24.31	22.35	23.89	964858
2011-08-12	24.04	24.30	23.01	23.69	724287
2011-08-15	23.90	24.74	23.41	24.71	711380
2011-08-16	24.34	24.66	23.98	24.31	598471
2011-08-17	24.43	24.71	23.67	24.26	687469
2011-08-18	23.65	23.99	22.90	23.60	815934
2011-08-19	23.22	24.13	23.09	23.17	766271
2011-08-22	23.86	24.07	23.27	23.74	825623
2011-08-23	23.82	25.19	23.57	25.07	988630
2011-08-24	24.94	26.19	24.83	25.77	661329
2011-08-25	25.98	26.45	25.27	25.81	797067
2011-08-26	25.47	27.03	25.24	26.68	693874
2011-08-29	26.98	27.57	26.73	27.47	550338
2011-08-30	27.28	28.00	27.09	27.78	539410
2011-08-31	27.81	28.49	27.60	28.18	577926
2011-09-01	28.18	28.62	27.56	27.66	759643
2011-09-02	26.96	26.99	25.80	26.01	658976
2011-09-06	25.13	25.95	24.94	25.87	428504
2011-09-07	26.43	28.00	26.31	27.92	829842
2011-09-08	27.65	28.16	27.01	27.17	411488
2011-09-09	26.92	27.28	26.51	27.06	836012
2011-09-12	26.64	27.60	26.64	27.59	644106
2011-09-13	27.81	28.34	27.48	27.92	1109388
2011-09-14	28.22	29.03	27.89	28.69	644341
2011-09-15	28.93	29.38	28.72	29.11	684405
2011-09-16	29.24	29.57	28.78	29.00	970125
2011-09-19	28.36	28.91	28.04	28.66	500508
2011-09-20	28.80	29.24	28.31	28.46	777835
2011-09-21	28.47	28.82	27.20	27.23	467673
2011-09-22	26.35	27.54	26.20	26.58	647837
2011-09-23	26.58	27.49	26.41	26.62	728081
2011-09-26	26.95	28.08	26.76	27.59	712304
2011-09-27	28.28	28.63	27.63	27.86	508393
2011-09-28	28.00	28.23	26.66	26.69	477710
2011-09-29	27.38	28.06	26.95	28.05	871411
2011-09-30	27.54	27.98	27.26	27.45	598841
2011-10-03	27.09	27.51	25.96	26.03	697793
2011-10-04	25.84	27.86	25.82	27.81	1041577
2011-10-05	27.58	28.36	27.23	28.22	598245
2011-10-06	28.17	28.94	27.85	28.83	673853
2011-10-07	28.99	29.46	28.75	29.12	1277363
2011-10-10	29.62	30.35	29.55	30.07	724368
2011-10-11	29.86	30.57	29.65	30.46	590224
2011-10-12	30.78	31.05	30.53	30.81	562686
2011-10-13	30.55	30.94	30.40	30.61	339493
2011-10-14	30.89	31.24	30.64	31.19	285322
2011-10-17	30.83	31.13	30.09	30.17	351849
2011-10-18	30.29	31.02	29.89	30.83	765678
2011-10-19	30.80	31.25	30.22	30.36	428912
2011-10-20	30.54	30.57	29.86	30.51	586731
2011-10-21	30.87	31.50	30.84	31.44	436507
2011-10-24	31.50	32.47	31.24	32.21	1117633
2011-10-25	31.93	34.79	31.80	32.84	1650211
2011-10-26	33.40	33.57	32.76	33.43	674406
2011-10-27	34.50	35.70	34.01	35.17	1113154
2011-10-28	35.10	35.28	34.21	34.62	407969
2011-10-31	34.10	34.89	34.00	34.15	618979
2011-11-01	33.16	34.72	32.46	33.78	1073537
2011-11-02	34.16	34.80	33.80	34.63	572481
2011-11-03	35.09	35.57	34.04	35.51	725356
2011-11-04	35.20	35.44	34.67	35.26	409052
2011-11-07	35.25	35.55	34.97	35.32	620920
2011-11-08	35.50	36.00	35.20	35.89	1078940
2011-11-09	34.77	36.55	34.72	35.46	1286140
2011-11-10	35.95	36.01	35.20	35.47	571244
2011-11-11	35.79	36.38	35.55	36.14	522113
2011-11-14	35.96	36.28	35.69	36.15	529848
2011-11-15	35.89	37.37	35.89	37.00	1014604
2011-11-16	36.35	36.70	35.77	35.83	787447
2011-11-17	35.94	35.94	34.67	35.02	858846
2011-11-18	35.05	35.67	34.62	35.19	617607
2011-11-21	34.51	34.83	34.20	34.60	626962
2011-11-22	34.64	34.78	34.14	34.20	427483
2011-11-23	34.01	34.26	33.16	33.33	533611
2011-11-25	33.23	33.47	32.46	32.47	335393
2011-11-28	33.54	34.36	33.54	34.05	600057
2011-11-29	34.14	34.62	33.75	34.44	338377
2011-11-30	35.06	35.98	34.79	35.95	1053452
2011-12-01	35.68	36.60	35.51	36.00	561796
2011-12-02	36.47	36.52	35.85	36.00	462622
2011-12-05	36.49	36.67	36.20	36.47	502705
2011-12-06	36.49	36.58	35.81	35.88	565636
2011-12-07	35.46	36.20	35.39	35.97	484634
2011-12-08	35.59	35.88	35.11	35.42	535600
2011-12-09	35.52	37.00	35.52	36.86	651596
2011-12-12	36.32	36.47	35.91	36.28	498948
2011-12-13	36.63	36.75	34.86	34.99	842407
2011-12-14	34.62	34.91	34.29	34.81	1006701
2011-12-15	35.34	35.60	34.62	35.05	605987
2011-12-16	35.22	35.58	34.75	34.98	1633476
2011-12-19	35.27	35.96	35.09	35.18	772157
2011-12-20	35.89	37.41	35.89	37.19	724137
2011-12-21	37.01	37.69	36.69	37.45	662829
2011-12-22	37.76	38.00	37.39	37.57	415562
2011-12-23	37.52	37.87	37.50	37.67	298989
2011-12-27	37.60	38.17	37.54	38.04	218785
2011-12-28	37.93	38.26	36.86	36.91	399221
2011-12-29	37.07	37.73	36.21	37.66	208275
2011-12-30	37.31	37.82	36.97	37.00	298945
2012-01-03	37.66	38.09	37.08	37.26	367089
2012-01-04	37.00	37.15	36.36	36.65	614461
2012-01-05	36.33	37.05	35.84	36.47	460991
2012-01-06	36.50	36.97	35.71	36.18	488079
2012-01-09	36.42	36.55	35.92	36.25	442160
2012-01-10	36.53	36.81	36.08	36.25	465818
2012-01-11	36.01	36.46	36.01	36.36	243912
2012-01-12	36.22	36.63	35.94	36.15	369385
2012-01-13	35.82	36.52	35.51	35.90	470874
2012-01-17	36.11	36.26	35.80	35.95	471043
2012-01-18	36.03	36.77	35.74	36.73	461028
2012-01-19	36.80	36.97	36.38	36.60	370541
2012-01-20	36.51	36.59	36.06	36.49	255598
2012-01-23	36.61	37.57	36.55	36.97	707317
2012-01-24	36.62	37.60	36.32	37.51	635813
2012-01-25	37.48	38.00	36.94	37.96	463373
2012-01-26	38.00	38.32	37.15	37.38	604816
2012-01-27	37.19	37.54	36.76	37.38	385100
2012-01-30	37.02	37.87	37.01	37.19	706409
2012-01-31	35.80	35.88	33.14	33.82	2508990
2012-02-01	33.80	34.53	33.26	34.25	940183
2012-02-02	34.33	34.72	33.72	33.83	635022
2012-02-03	34.43	34.61	34.13	34.30	759997
2012-02-06	34.03	34.95	34.03	34.70	492461
2012-02-07	34.56	34.87	34.11	34.82	383022
2012-02-08	34.75	35.25	34.28	34.85	536232
2012-02-09	34.82	34.96	34.24	34.62	353150
2012-02-10	34.33	35.14	33.78	34.81	618462
2012-02-13	35.24	35.47	34.19	35.33	404442
2012-02-14	35.06	35.50	34.80	35.46	330360
2012-02-15	35.61	35.62	34.63	34.80	611857
2012-02-16	34.82	35.40	34.70	35.35	350842
2012-02-17	35.59	35.73	35.30	35.57	351956
2012-02-21	35.60	35.82	34.96	35.18	388173
2012-02-22	34.93	35.24	34.64	34.90	684253
2012-02-23	35.02	35.74	34.80	35.55	600222
2012-02-24	35.43	36.37	35.30	36.35	580444
2012-02-27	35.93	36.57	35.86	36.45	360712
2012-02-28	36.34	36.69	36.09	36.33	687535
2012-02-29	36.34	36.43	35.42	35.46	870742
2012-03-01	35.60	36.14	35.34	35.80	616806
2012-03-02	35.89	36.30	34.34	34.39	958186
2012-03-05	34.22	34.90	33.78	34.21	811583
2012-03-06	33.78	34.06	33.01	33.16	916663
2012-03-07	33.32	33.73	33.01	33.55	764176
2012-03-08	33.87	34.52	33.65	34.16	796929
2012-03-09	34.14	35.04	33.44	34.80	847764
2012-03-12	34.80	34.89	34.48	34.65	643402
2012-03-13	34.93	34.93	33.79	34.14	960465
2012-03-14	34.05	34.43	33.93	34.06	799052
2012-03-15	34.69	34.69	33.91	34.46	485289
2012-03-16	34.60	34.72	34.04	34.06	1266972
2012-03-19	34.26	35.19	34.04	34.99	623409
2012-03-20	34.75	35.36	34.75	35.10	681103
2012-03-21	35.34	35.72	35.21	35.50	662874
2012-03-22	35.22	35.60	34.91	35.41	687288
2012-03-23	35.49	35.60	34.76	35.42	598822
2012-03-26	36.66	37.42	35.82	37.31	956850
2012-03-27	38.31	39.50	37.97	38.39	1324490
2012-03-28	38.32	38.33	37.47	37.67	659919
2012-03-29	37.47	38.29	37.22	38.16	731872
2012-03-30	38.26	38.47	37.68	37.75	724249
2012-04-02	37.51	38.27	37.26	37.97	785110
2012-04-03	37.82	38.28	37.73	38.12	375535
2012-04-04	37.78	37.97	37.49	37.70	535985
2012-04-05	37.46	37.74	37.20	37.26	591133
2012-04-09	36.63	37.46	36.36	37.37	487396
2012-04-10	37.14	37.18	36.32	36.41	921673
2012-04-11	36.86	36.86	36.20	36.54	618578
2012-04-12	36.48	37.36	36.33	37.27	410311
2012-04-13	37.00	37.33	36.48	36.97	399988
2012-04-16	36.84	37.55	36.52	37.24	408501
2012-04-17	37.61	38.33	37.61	37.89	621384
2012-04-18	37.67	38.22	37.21	38.12	438963
2012-04-19	38.00	38.13	36.72	37.05	644227
2012-04-20	37.49	37.49	36.39	36.76	1061254
2012-04-23	36.23	37.12	35.88	36.66	734970
2012-04-24	37.59	38.38	34.30	35.08	2384025
2012-04-25	35.02	35.40	34.55	34.80	1038590
2012-04-26	34.60	35.68	34.59	35.67	910106
2012-04-27	35.89	35.89	35.13	35.21	1033016
2012-04-30	35.01	35.01	32.82	34.21	2353265
2012-05-01	34.38	35.33	34.27	34.51	872337
2012-05-02	34.35	35.08	34.19	34.90	714328
2012-05-03	34.98	35.36	34.46	34.54	690428
2012-05-04	34.29	34.75	34.10	34.15	606216
2012-05-07	34.00	34.37	33.75	33.87	466741
2012-05-08	33.58	34.17	33.32	33.77	729023
2012-05-09	33.16	33.83	33.07	33.57	367960
2012-05-10	33.92	34.19	33.49	33.92	569761
2012-05-11	33.58	34.10	33.33	33.46	501578
2012-05-14	33.23	33.70	32.86	33.30	369812
2012-05-15	33.23	34.08	33.10	33.46	601164
2012-05-16	33.51	34.19	33.30	33.34	527270
2012-05-17	33.41	33.77	32.78	32.84	692978
2012-05-18	32.76	33.34	32.40	32.81	637662
2012-05-21	32.85	33.22	32.28	33.18	454593
2012-05-22	33.24	33.82	33.08	33.48	329303
2012-05-23	33.05	33.72	32.90	33.70	376236
2012-05-24	33.61	33.66	33.10	33.41	432121
2012-05-25	33.39	33.78	33.39	33.75	269559
2012-05-29	34.00	34.38	33.61	34.36	314909
2012-05-30	33.95	34.07	33.75	33.80	396354
2012-05-31	33.80	33.90	33.55	33.67	744591
2012-06-01	33.07	33.69	32.86	33.27	779111
2012-06-04	33.29	33.57	32.91	33.16	620113
2012-06-05	32.94	33.55	32.76	33.50	472395
2012-06-06	33.75	34.99	33.75	34.65	464272
2012-06-07	34.97	35.00	34.29	34.37	467253
2012-06-08	34.13	34.64	34.06	34.40	296634
2012-06-11	34.64	34.70	33.83	33.86	329706
2012-06-12	34.05	34.40	33.73	34.34	298347
2012-06-13	34.17	34.64	33.56	33.65	466382
2012-06-14	33.63	34.95	33.59	34.74	494750
2012-06-15	34.72	35.39	34.68	35.26	716766
2012-06-18	35.10	35.39	34.58	35.09	325454
2012-06-19	35.25	35.99	35.10	35.35	417207
2012-06-20	35.35	35.57	35.00	35.13	201562
2012-06-21	35.13	35.35	33.68	33.83	575722
2012-06-22	33.93	33.95	33.56	33.61	553551
2012-06-25	33.23	33.40	32.72	32.74	344576
2012-06-26	32.68	32.95	32.17	32.61	401473
2012-06-27	32.58	32.96	31.98	32.82	466215
2012-06-28	32.43	32.70	31.96	32.70	315790
2012-06-29	33.44	34.05	33.28	33.71	567616
2012-07-02	33.66	34.26	33.56	33.88	466169
2012-07-03	33.78	34.55	33.78	34.47	196408
2012-07-05	34.40	35.51	33.96	35.06	315322
2012-07-06	34.74	34.89	34.47	34.63	172504
2012-07-09	34.56	34.73	34.20	34.45	241889
2012-07-10	34.71	35.07	34.21	34.37	263249
2012-07-11	34.29	34.29	33.29	33.38	496648
2012-07-12	33.13	33.30	32.62	32.93	585644
2012-07-13	33.00	33.45	32.95	33.39	488581
2012-07-16	33.40	33.43	32.79	33.23	250232
2012-07-17	33.46	33.79	32.99	33.26	290523
2012-07-18	33.22	33.83	33.11	33.43	423180
2012-07-19	33.59	33.98	33.36	33.71	188914
2012-07-20	33.60	33.71	32.95	33.08	290376
2012-07-23	32.66	32.95	32.44	32.74	624950
2012-07-24	32.93	34.93	32.31	34.88	1302814
2012-07-25	35.14	35.74	34.17	35.34	578880
2012-07-26	35.96	35.99	35.41	35.80	406391
2012-07-27	35.95	36.69	35.91	36.53	552728
2012-07-30	36.57	36.80	35.89	36.18	209581
2012-07-31	36.01	36.22	35.52	35.56	223332
2012-08-01	35.58	36.00	34.94	35.15	354569
2012-08-02	34.99	35.81	34.43	35.05	224186
2012-08-03	35.54	36.36	35.24	36.35	355859
2012-08-06	36.40	36.49	35.67	35.69	422043
2012-08-07	35.98	36.97	35.98	36.75	392244
2012-08-08	36.50	36.84	36.24	36.49	193185
2012-08-09	36.49	36.57	36.12	36.21	192594
2012-08-10	36.10	36.26	35.55	35.86	230297
2012-08-13	35.75	35.81	35.43	35.73	267698
2012-08-14	35.80	36.13	35.58	35.69	165656
2012-08-15	35.56	36.42	35.35	36.25	192137
2012-08-16	36.17	36.67	35.94	36.60	224698
2012-08-17	36.52	36.74	36.18	36.70	222336
2012-08-20	36.73	36.76	36.12	36.59	176828
2012-08-21	36.64	36.95	36.38	36.75	285445
2012-08-22	36.71	36.97	35.65	36.70	177217
2012-08-23	36.70	36.90	36.42	36.45	294544
2012-08-24	36.30	36.42	35.92	36.31	500527
2012-08-27	36.41	36.60	35.83	35.92	194987
2012-08-28	35.71	36.22	35.71	35.97	308114
2012-08-29	35.98	36.00	35.65	35.87	253851
2012-08-30	35.65	35.89	35.15	35.27	321029
2012-08-31	35.42	35.51	34.84	35.28	278939
2012-09-04	35.37	35.81	34.74	35.73	326898
2012-09-05	35.95	36.00	35.53	35.77	682365
2012-09-06	35.95	36.00	35.50	35.91	482317
2012-09-07	36.06	36.22	35.62	35.67	283218
2012-09-10	35.58	36.14	35.48	35.95	426565
2012-09-11	35.89	36.19	35.68	36.09	307851
2012-09-12	36.10	36.49	34.44	36.44	241973
2012-09-13	36.56	36.92	36.01	36.70	337038
2012-09-14	36.94	37.63	36.59	37.10	525964
2012-09-17	36.90	37.04	36.71	36.92	255587
2012-09-18	37.05	37.12	36.69	37.03	231770
2012-09-19	37.00	37.22	36.68	36.97	282403
2012-09-20	36.71	37.22	36.38	37.04	240481
2012-09-21	37.45	37.81	36.99	37.00	631223
2012-09-24	37.04	37.24	36.14	36.17	340337
2012-09-25	36.18	36.83	35.41	35.49	450096
2012-09-26	35.65	35.84	35.42	35.75	325932
2012-09-27	35.62	35.84	34.82	34.90	477958
2012-09-28	34.69	35.23	34.44	35.04	327895
2012-10-01	35.17	35.26	34.18	34.19	603136
2012-10-02	34.32	34.51	33.87	34.28	446737
2012-10-03	34.31	34.65	34.13	34.28	218615
2012-10-04	34.33	35.65	34.33	35.16	737511
2012-10-05	35.18	35.52	35.18	35.43	449078
2012-10-08	35.28	35.45	35.11	35.31	232424
2012-10-09	35.24	35.39	34.82	34.90	258353
2012-10-10	34.84	35.04	34.57	34.65	171139
2012-10-11	34.85	34.93	34.32	34.50	363943
2012-10-12	34.41	34.79	34.16	34.25	197474
2012-10-15	34.25	34.55	34.07	34.49	220075
2012-10-16	34.57	34.97	34.53	34.75	120760
2012-10-17	34.71	34.79	34.38	34.65	312729
2012-10-18	34.64	34.83	34.31	34.51	190729
2012-10-19	34.35	34.35	33.37	33.68	773375
2012-10-22	33.70	33.71	32.81	33.40	478000
2012-10-23	32.00	34.46	31.22	33.86	1841825
2012-10-24	33.84	34.10	32.78	32.97	678175
2012-10-25	33.16	33.36	33.00	33.21	476626
2012-10-26	33.31	33.58	32.65	32.79	755804
2012-10-31	32.98	33.41	32.68	33.34	311715
2012-11-01	33.34	34.99	33.34	34.73	655132
2012-11-02	34.87	34.94	34.51	34.68	398733
2012-11-05	34.75	34.96	34.44	34.75	367043
2012-11-06	34.96	35.13	34.79	34.96	314100
2012-11-07	34.65	34.69	34.00	34.44	502208
2012-11-08	34.48	34.61	34.04	34.49	544941
2012-11-09	34.26	34.69	33.76	34.31	684842
2012-11-12	34.36	34.43	33.83	34.11	255294
2012-11-13	33.97	34.87	33.78	34.09	293845
2012-11-14	34.24	34.24	33.64	34.13	402245
2012-11-15	34.10	34.59	33.98	34.26	307622
2012-11-16	34.16	34.41	33.88	34.40	553285
2012-11-19	34.64	35.41	34.31	35.21	352869
2012-11-20	35.04	35.37	34.46	34.85	255020
2012-11-21	34.87	35.00	34.19	34.30	270552
2012-11-23	34.49	35.05	34.48	34.64	170915
2012-11-26	34.46	34.82	33.71	34.30	473756
2012-11-27	34.31	34.78	33.95	34.45	315584
2012-11-28	34.21	34.89	33.80	34.83	369282
2012-11-29	34.98	35.13	34.08	34.42	408374
2012-11-30	34.57	34.93	34.52	34.76	320572
2012-12-03	34.89	35.44	34.35	34.62	270759
2012-12-04	34.70	35.25	34.36	35.05	311190
2012-12-05	35.11	35.51	34.78	35.24	200926
2012-12-06	35.16	35.40	34.92	35.24	186344
2012-12-07	35.37	35.56	34.88	35.40	289462
2012-12-10	34.91	35.54	34.91	35.24	406798
2012-12-11	35.48	35.83	35.40	35.81	471072
2012-12-12	35.82	35.89	35.21	35.38	412704
2012-12-13	35.53	35.94	35.24	35.32	212561
2012-12-14	35.20	35.52	34.95	35.16	198909
2012-12-17	35.30	35.78	35.22	35.78	379383
2012-12-18	35.88	36.44	35.75	36.39	394704
2012-12-19	36.33	36.73	35.96	36.05	307321
2012-12-20	36.03	36.24	35.59	35.94	508736
2012-12-21	35.67	35.67	34.48	35.30	889455
2012-12-24	35.37	35.37	34.96	35.11	118891
2012-12-26	35.25	35.37	34.49	34.66	370744
2012-12-27	34.63	34.77	33.70	34.02	425752
2012-12-28	33.93	34.10	33.52	33.70	236125
2012-12-31	33.64	34.39	33.54	34.36	322386
2013-01-02	35.14	35.14	34.52	35.10	593805
2013-01-03	35.05	35.20	34.49	34.56	400577
2013-01-04	34.77	35.09	34.39	34.86	341201
2013-01-07	34.59	34.98	34.09	34.43	367801
2013-01-08	34.29	34.60	33.89	34.02	255502
2013-01-09	34.20	34.37	33.52	33.57	333832
2013-01-10	33.77	33.77	32.93	33.44	660584
2013-01-11	33.57	33.88	33.16	33.72	652307
2013-01-14	33.66	34.05	33.23	34.03	475002
2013-01-15	33.74	34.66	33.74	34.40	750323
2013-01-16	34.39	34.56	34.23	34.25	265462
2013-01-17	34.43	34.60	34.14	34.39	430902
2013-01-18	34.41	34.64	34.28	34.40	422129
2013-01-22	34.43	35.01	34.29	34.76	1204366
2013-01-23	34.80	34.84	34.58	34.66	378539
2013-01-24	34.78	35.55	34.66	34.91	880956
2013-01-25	34.95	35.20	34.65	34.98	675321
2013-01-28	34.91	35.54	34.37	35.43	1381470
2013-01-29	34.74	35.01	33.92	34.33	2553882
2013-01-30	34.18	35.79	34.18	34.77	1502450
2013-01-31	34.67	35.98	34.43	35.68	1337664
2013-02-01	35.74	36.66	35.21	36.22	1312681
2013-02-04	35.98	36.23	35.75	35.99	1217786
2013-02-05	36.05	36.67	35.99	36.41	689795
2013-02-06	36.16	36.81	36.01	36.65	546015
2013-02-07	36.86	37.00	36.49	36.82	527655
2013-02-08	36.83	37.41	36.83	37.12	491017
2013-02-11	37.17	37.64	36.96	37.44	800307
2013-02-12	37.38	37.48	37.15	37.28	1562972
2013-02-13	36.35	37.60	36.29	37.56	1614635
2013-02-14	37.40	37.65	36.96	37.56	695849
2013-02-15	37.78	37.81	37.33	37.48	809892
2013-02-19	37.55	38.06	37.27	37.90	630738
2013-02-20	37.84	37.91	37.36	37.39	613518
2013-02-21	37.41	37.74	37.22	37.27	770545
2013-02-22	37.53	37.76	37.18	37.45	354275
2013-02-25	37.50	37.54	36.49	36.49	457972
2013-02-26	36.73	37.08	35.96	36.11	727421
2013-02-27	36.16	36.63	35.95	36.09	993274
2013-02-28	36.17	36.65	35.94	36.28	696890
2013-03-01	36.10	36.53	35.11	36.48	1594636
2013-03-04	36.34	37.29	36.23	37.03	884180
2013-03-05	37.10	37.73	37.10	37.60	913229
2013-03-06	37.59	37.99	37.34	37.57	630487
2013-03-07	37.49	37.92	37.22	37.54	481830
2013-03-08	37.87	37.93	37.41	37.72	498190
2013-03-11	37.59	37.70	37.37	37.64	425563
2013-03-12	37.53	37.63	37.35	37.50	588570
2013-03-13	37.41	38.00	37.39	37.75	610682
2013-03-14	37.73	37.90	37.52	37.83	451945
2013-03-15	37.88	37.88	37.44	37.74	712340
2013-03-18	37.27	37.74	37.27	37.57	337874
2013-03-19	37.75	37.82	37.33	37.58	398394
2013-03-20	37.64	38.23	37.64	38.12	339141
2013-03-21	37.88	38.07	37.39	37.58	304838
2013-03-22	37.64	37.84	37.35	37.43	547899
2013-03-25	37.65	37.66	37.11	37.22	500266
2013-03-26	37.46	37.46	36.75	36.99	509557
2013-03-27	36.79	37.05	36.44	36.98	576718
2013-03-28	37.05	37.07	36.72	36.94	352930
2013-04-01	37.01	37.10	36.14	36.16	423829
2013-04-02	36.13	36.30	35.75	36.12	822001
2013-04-03	36.15	36.30	35.68	35.78	409818
2013-04-04	35.82	36.05	35.60	36.03	314613
2013-04-05	35.48	36.03	35.33	35.98	418796
2013-04-08	36.12	36.52	35.96	36.50	241605
2013-04-09	36.51	36.57	36.13	36.22	247974
2013-04-10	36.32	36.77	36.32	36.68	378862
2013-04-11	36.63	37.37	36.63	37.02	301037
2013-04-12	36.91	37.23	36.64	36.81	283517
2013-04-15	36.71	36.98	35.50	35.59	523180
2013-04-16	35.88	35.92	35.45	35.85	430590
2013-04-17	35.68	35.86	35.01	35.21	547923
2013-04-18	35.33	35.33	34.67	34.85	494855
2013-04-19	34.79	35.50	34.79	35.44	404196
2013-04-22	35.52	36.70	35.08	35.90	788808
2013-04-23	33.68	34.70	33.34	33.81	3413925
2013-04-24	33.68	34.06	33.20	33.90	1150182
2013-04-25	33.98	34.26	33.64	33.90	859975
2013-04-26	33.86	34.25	33.74	34.09	653518
2013-04-29	34.39	34.87	34.09	34.46	854651
2013-04-30	34.39	35.01	34.20	34.93	1040754
2013-05-01	34.76	35.05	34.51	34.61	692883
2013-05-02	34.86	35.03	34.69	34.84	479964
2013-05-03	35.50	36.82	35.32	36.52	1240296
2013-05-06	36.55	36.84	36.25	36.37	325306
2013-05-07	36.49	36.62	36.19	36.39	388421
2013-05-08	36.39	36.53	35.96	36.20	444930
2013-05-09	36.23	36.33	35.31	35.80	414016
2013-05-10	35.44	35.51	34.85	35.11	710624
2013-05-13	35.19	35.23	34.60	34.86	577173
2013-05-14	34.93	35.41	34.67	35.14	543203
2013-05-15	35.16	35.30	34.93	35.18	476232
2013-05-16	35.19	35.36	34.71	34.94	534646
2013-05-17	35.08	35.40	34.76	35.18	420483
2013-05-20	35.20	35.80	35.03	35.52	398010
2013-05-21	35.48	35.66	35.30	35.35	228319
2013-05-22	35.29	36.07	35.16	35.37	686571
2013-05-23	35.17	35.47	34.55	34.93	417028
2013-05-24	34.66	35.14	34.51	35.11	822589
2013-05-28	35.47	35.98	35.40	35.92	575140
2013-05-29	35.63	36.07	35.55	36.00	320460
2013-05-30	35.99	36.82	35.96	36.80	418938
2013-05-31	36.61	37.23	36.33	36.58	372385
2013-06-03	36.68	36.90	36.20	36.66	598979
2013-06-04	36.76	37.10	36.62	36.86	353205
2013-06-05	36.80	37.17	36.51	37.00	743077
2013-06-06	37.09	37.29	36.64	37.29	383905
2013-06-07	37.50	38.00	37.45	37.76	255455
2013-06-10	37.75	38.27	37.70	38.25	323238
2013-06-11	37.97	38.50	37.57	38.33	492513
2013-06-12	38.49	38.78	38.02	38.25	458381
2013-06-13	38.15	39.22	38.05	39.15	376163
2013-06-14	39.22	39.61	38.73	38.76	356994
2013-06-17	38.25	38.75	38.07	38.50	559057
2013-06-18	38.60	38.72	38.28	38.70	598720
2013-06-19	38.57	38.66	37.86	38.01	453741
2013-06-20	37.75	38.27	36.95	37.16	624770
2013-06-21	37.24	37.74	36.66	37.37	823855
2013-06-24	37.11	37.50	36.91	37.07	529503
2013-06-25	37.25	37.59	36.52	36.82	509879
2013-06-26	36.97	37.43	36.71	37.26	338946
2013-06-27	37.49	37.80	37.46	37.64	378270
2013-06-28	37.33	37.92	37.28	37.55	727378
2013-07-01	37.63	38.39	37.63	37.88	376951
2013-07-02	37.79	38.28	37.62	38.00	355377
2013-07-03	37.95	38.60	37.59	38.41	152638
2013-07-05	38.93	38.93	38.02	38.39	235371
2013-07-08	38.41	39.44	38.41	39.32	367422
2013-07-09	39.38	39.65	39.15	39.49	260999
2013-07-10	39.54	39.87	38.93	39.82	235583
2013-07-11	40.00	40.42	39.83	40.29	251792
2013-07-12	40.33	40.39	39.96	40.19	198432
2013-07-15	40.25	40.40	39.85	40.39	322173
2013-07-16	40.33	40.44	40.10	40.38	462085
2013-07-17	40.31	40.35	39.04	39.06	808191
2013-07-18	39.18	39.80	39.06	39.46	503196
2013-07-19	39.49	39.67	38.96	39.27	359489
2013-07-22	38.97	39.40	38.51	38.59	1101667
2013-07-23	38.74	39.93	37.75	37.89	1063927
2013-07-24	38.14	38.74	38.14	38.59	378038
2013-07-25	38.65	39.38	38.60	39.34	486312
2013-07-26	39.10	39.20	38.55	38.95	289654
2013-07-29	38.97	39.27	38.73	38.96	266896
2013-07-30	39.12	39.33	38.68	39.25	461968
2013-07-31	39.31	40.13	39.14	39.99	592385
2013-08-01	40.21	40.58	39.82	40.50	661316
2013-08-02	40.27	40.48	39.94	40.31	209700
2013-08-05	40.17	40.81	39.66	39.94	314429
2013-08-06	39.85	40.21	39.12	40.02	344824
2013-08-07	39.99	39.99	39.03	39.06	391457
2013-08-08	39.14	39.37	38.81	38.98	485377
2013-08-09	38.98	39.03	38.59	38.89	1116605
2013-08-12	38.74	38.80	38.15	38.61	756719
2013-08-13	38.75	38.80	38.43	38.76	349199
2013-08-14	38.85	38.85	38.51	38.53	231894
2013-08-15	38.15	38.67	38.15	38.35	573376
2013-08-16	38.40	38.76	38.29	38.29	507906
2013-08-19	38.47	38.73	38.27	38.35	364589
2013-08-20	38.48	38.89	38.46	38.73	310278
2013-08-21	38.53	38.85	38.34	38.47	346583
2013-08-22	38.71	38.94	38.50	38.69	215330
2013-08-23	38.69	38.80	38.15	38.40	273510
2013-08-26	38.36	38.61	38.09	38.19	554820
2013-08-27	37.94	38.26	37.46	37.66	534776
2013-08-28	37.72	38.00	37.18	37.58	668445
2013-08-29	37.58	38.12	37.52	38.06	390672
2013-08-30	38.00	38.15	37.27	37.51	1143501
2013-09-03	37.79	38.28	37.00	37.21	775160
2013-09-04	37.27	37.50	36.96	37.08	390811
2013-09-05	37.02	37.52	36.86	37.09	166103
2013-09-06	37.35	37.57	36.44	36.79	252244
2013-09-09	36.84	37.30	36.84	37.09	237479
2013-09-10	37.28	37.86	37.17	37.82	410770
2013-09-11	37.86	38.22	37.76	38.18	485219
2013-09-12	38.12	38.14	37.38	37.66	363340
2013-09-13	37.75	37.75	37.29	37.51	246306
2013-09-16	37.76	37.82	37.26	37.56	259676
2013-09-17	37.51	38.06	37.51	38.05	297183
2013-09-18	37.98	38.39	37.61	38.20	408660
2013-09-19	38.19	38.25	37.87	38.03	292586
2013-09-20	38.02	38.10	37.64	37.66	865966
2013-09-23	37.72	37.94	37.42	37.58	356452
2013-09-24	37.68	38.12	37.32	37.64	262997
2013-09-25	37.75	38.35	37.24	37.79	237562
2013-09-26	37.90	38.58	37.77	38.08	347504
2013-09-27	37.66	38.07	37.49	37.99	232847
2013-09-30	37.75	38.35	37.51	38.11	397426
2013-10-01	38.21	39.00	37.96	38.44	486583
2013-10-02	38.31	38.74	37.71	38.39	264707
2013-10-03	38.24	38.34	37.55	37.77	414536
2013-10-04	36.82	36.82	35.79	36.53	1761402
2013-10-07	36.23	36.41	36.04	36.06	768669
2013-10-08	36.05	36.44	35.98	36.05	458273
2013-10-09	36.23	36.57	35.95	36.44	483974
2013-10-10	36.94	37.31	36.60	36.80	448308
2013-10-11	36.64	37.15	36.53	37.01	404897
2013-10-14	36.94	37.49	36.94	37.29	278503
2013-10-15	37.18	37.38	36.62	36.66	357613
2013-10-16	36.93	37.09	36.39	36.69	545830
2013-10-17	36.54	36.75	36.31	36.56	979405
2013-10-18	36.83	36.83	35.45	35.89	1627739
2013-10-21	35.81	36.21	35.37	36.01	1429854
2013-10-22	33.62	35.38	33.45	34.93	3116655
2013-10-23	34.64	34.97	34.22	34.62	1088427
2013-10-24	34.70	34.97	34.27	34.55	1035304
2013-10-25	34.62	35.00	34.25	34.68	829328
2013-10-28	34.63	34.81	34.42	34.57	586390
2013-10-29	34.75	34.93	34.29	34.56	627597
2013-10-30	34.69	34.83	34.27	34.61	474235
2013-10-31	34.65	34.73	34.23	34.24	544464
2013-11-01	34.18	34.33	33.85	34.12	700370
2013-11-04	34.24	34.57	34.02	34.21	361884
2013-11-05	34.17	34.25	33.67	33.97	651898
2013-11-06	34.16	34.16	33.62	33.69	462454
2013-11-07	33.83	33.93	33.43	33.51	946404
2013-11-08	33.47	33.89	33.06	33.81	615810
2013-11-11	33.85	34.09	33.78	33.98	470607
2013-11-12	33.97	34.35	33.97	34.26	258332
2013-11-13	34.01	34.48	33.79	34.29	406731
2013-11-14	34.35	34.43	34.00	34.28	286088
2013-11-15	34.25	34.53	34.11	34.35	467189
2013-11-18	34.49	34.49	34.04	34.19	449864
2013-11-19	34.10	34.33	33.92	34.12	586793
2013-11-20	34.21	34.26	33.65	33.81	433341
2013-11-21	33.99	34.29	33.74	34.03	440296
2013-11-22	34.08	34.39	33.49	34.04	523728
2013-11-25	34.10	34.38	34.02	34.31	342067
2013-11-26	34.36	34.52	33.82	34.00	471163
2013-11-27	34.06	34.14	33.77	34.09	281888
2013-11-29	34.28	34.35	33.88	34.06	198780
2013-12-02	34.03	34.20	33.27	33.36	431576
2013-12-03	33.23	33.26	32.83	33.09	598652
2013-12-04	33.01	33.58	32.95	33.30	301726
2013-12-05	33.27	33.87	33.11	33.74	378762
2013-12-06	34.10	34.39	33.92	34.03	327441
2013-12-09	34.03	34.47	33.86	34.27	311780
2013-12-10	34.16	34.47	34.03	34.09	279886
2013-12-11	34.18	34.18	33.70	33.77	389755
2013-12-12	33.82	34.06	33.53	33.63	402877
2013-12-13	33.66	33.88	33.16	33.35	396568
2013-12-16	33.42	33.75	33.09	33.27	642012
2013-12-17	33.37	33.45	32.94	33.29	546715
2013-12-18	33.42	33.92	33.09	33.84	769678
2013-12-19	33.73	33.95	33.26	33.32	561650
2013-12-20	33.44	33.68	33.39	33.49	1265920
2013-12-23	33.70	33.95	33.38	33.45	548445
2013-12-24	33.51	33.66	33.42	33.50	269840
2013-12-26	33.51	33.74	33.41	33.52	295605
2013-12-27	33.66	33.80	33.42	33.65	230207
2013-12-30	33.57	33.70	33.33	33.58	310481
2013-12-31	33.42	33.57	33.16	33.34	341744
2014-01-02	33.32	33.67	33.22	33.56	534517
2014-01-03	33.54	33.77	33.36	33.39	250311
2014-01-06	33.35	33.66	33.08	33.19	401104
2014-01-07	33.26	33.45	32.97	33.21	522985
2014-01-08	33.14	33.41	32.98	33.14	569222
2014-01-09	33.17	33.60	32.13	32.76	732564
2014-01-10	32.86	33.02	32.60	32.95	517264
2014-01-13	32.52	32.70	30.98	31.21	1380323
2014-01-14	31.16	31.71	30.74	31.40	653874
2014-01-15	31.54	31.96	31.40	31.77	539314
2014-01-16	31.41	31.91	31.40	31.85	834974
2014-01-17	31.64	31.76	30.82	31.34	883471
2014-01-21	31.64	31.70	31.00	31.49	564538
2014-01-22	31.61	32.01	31.30	31.89	364804
2014-01-23	31.74	32.02	31.28	31.39	814323
2014-01-24	31.36	31.40	30.95	31.03	979743
2014-01-27	31.20	31.79	30.90	31.22	1488892
2014-01-28	25.38	25.90	24.02	24.30	7697421
2014-01-29	24.01	24.44	23.86	24.18	1803807
2014-01-30	24.38	25.11	24.14	25.03	1504594
2014-01-31	25.13	25.35	24.89	24.94	1773893
2014-02-03	24.81	25.12	24.60	24.83	1567231
2014-02-04	24.98	25.46	24.57	25.27	1490809
2014-02-05	25.09	25.52	24.74	25.06	1125122
2014-02-06	25.21	25.49	24.94	24.99	854923
2014-02-07	25.31	26.62	25.01	25.49	1731932
2014-02-10	25.56	25.72	25.05	25.45	565946
2014-02-11	25.58	25.63	25.28	25.43	460004
2014-02-12	25.49	25.74	24.45	24.66	1096092
2014-02-13	24.58	25.00	24.13	24.84	943982
2014-02-14	24.93	25.24	24.81	25.02	509318
2014-02-18	25.13	25.23	24.83	24.91	496836
2014-02-19	24.87	25.08	24.70	24.72	337233
2014-02-20	24.28	24.50	23.65	24.06	1134868
2014-02-21	24.20	24.94	24.15	24.25	823034
2014-02-24	24.36	24.58	23.95	24.00	675611
2014-02-25	24.08	24.23	23.85	23.94	608856
2014-02-26	24.16	25.00	24.15	24.60	697086
2014-02-27	24.69	25.02	24.46	24.97	171745
2014-02-28	24.97	25.51	24.67	25.14	1046244
2014-03-03	24.99	25.38	24.90	24.96	686471
2014-03-04	25.27	25.54	24.99	25.07	1675168
2014-03-05	25.12	25.59	25.04	25.30	483236
2014-03-06	25.40	25.61	25.14	25.25	326311
2014-03-07	25.53	25.88	25.30	25.53	601218
2014-03-10	25.55	25.86	25.33	25.50	612243
2014-03-11	25.60	25.66	25.04	25.14	502464
2014-03-12	25.08	25.33	24.84	24.88	512598
2014-03-13	25.05	26.16	24.53	24.76	568335
2014-03-14	24.78	25.11	24.66	24.86	477224
2014-03-17	24.96	25.35	24.91	25.10	656707
2014-03-18	25.16	25.41	24.95	25.27	329782
2014-03-19	25.28	25.59	25.19	25.30	455997
2014-03-20	25.30	25.63	25.28	25.55	369048
2014-03-21	25.62	26.34	25.50	25.99	1132302
2014-03-24	26.11	26.24	25.53	25.99	661370
2014-03-25	26.18	26.33	25.66	26.05	446929
2014-03-26	26.25	26.25	25.73	25.96	608862
2014-03-27	26.00	26.10	25.70	26.08	913078
2014-03-28	26.13	26.77	25.86	26.62	629902
2014-03-31	26.80	26.97	26.34	26.60	1000877
2014-04-01	26.36	26.53	26.11	26.51	589470
2014-04-02	26.67	27.13	26.48	26.80	580408
2014-04-03	26.91	27.04	26.73	27.02	365638
2014-04-04	27.11	27.11	26.37	26.41	850254
2014-04-07	26.31	26.36	25.79	26.23	579887
2014-04-08	26.30	26.99	26.25	26.94	566481
2014-04-09	27.00	27.15	26.84	27.12	418428
2014-04-10	27.02	27.25	26.61	26.81	646865
2014-04-11	26.48	26.73	26.09	26.58	666630
2014-04-14	27.01	27.43	26.97	27.11	810353
2014-04-15	27.27	27.27	25.67	26.32	1462964
2014-04-16	26.46	27.47	26.06	26.19	704458
2014-04-17	26.16	26.18	25.93	26.13	640165
2014-04-21	26.27	26.67	25.71	25.77	1226357
2014-04-22	27.47	29.95	27.47	28.53	4461196
2014-04-23	28.42	28.60	27.84	28.07	1200794
2014-04-24	28.30	28.50	28.04	28.39	1214360
2014-04-25	28.39	28.57	27.98	28.32	897771
2014-04-28	28.64	30.39	28.55	29.95	2614370
2014-04-29	30.07	30.49	29.09	29.25	1088180
2014-04-30	29.24	29.40	28.69	29.21	720768
2014-05-01	29.16	29.19	28.51	28.73	630913
2014-05-02	28.76	29.61	28.76	29.14	440228
2014-05-05	29.10	29.33	28.72	29.04	329733
2014-05-06	29.12	29.26	28.47	28.49	409085
2014-05-07	28.63	28.94	28.29	28.79	700638
2014-05-08	28.82	29.56	28.66	28.74	487427
2014-05-09	28.61	29.30	28.59	29.22	502008
2014-05-12	29.36	30.02	29.32	29.72	541028
2014-05-13	29.77	30.00	29.38	29.66	605565
2014-05-14	29.58	29.84	29.04	29.13	584825
2014-05-15	29.01	29.36	28.14	28.77	708756
2014-05-16	28.80	29.33	28.58	29.23	383598
2014-05-19	29.30	29.68	29.09	29.60	555101
2014-05-20	29.58	29.58	28.37	28.57	684697
2014-05-21	28.66	28.89	28.04	28.53	449216
2014-05-22	28.71	28.92	28.39	28.62	272695
2014-05-23	28.74	28.74	28.23	28.49	388704
2014-05-27	28.74	29.10	28.53	28.61	465624
2014-05-28	28.54	28.55	27.90	28.04	565841
2014-05-29	28.21	28.38	28.00	28.15	358489
2014-05-30	28.24	28.50	27.93	27.96	378221
2014-06-02	27.96	28.26	27.77	28.09	542027
2014-06-03	28.00	28.45	27.93	28.32	1253192
2014-06-04	28.33	28.98	28.32	28.90	382216
2014-06-05	28.96	29.06	28.52	28.78	361818
2014-06-06	28.90	29.35	28.70	29.07	336594
2014-06-09	29.11	29.70	29.11	29.43	275188
2014-06-10	29.47	29.99	29.47	29.73	507474
2014-06-11	29.61	29.64	29.15	29.36	340373
2014-06-12	29.34	29.34	28.60	28.74	620002
2014-06-13	28.87	29.08	28.46	28.59	316320
2014-06-16	28.56	28.57	28.09	28.39	639788
2014-06-17	28.34	28.64	28.20	28.40	662463
2014-06-18	28.49	28.78	28.49	28.65	490666
2014-06-19	28.70	28.88	28.27	28.36	354243
2014-06-20	28.52	28.71	28.26	28.57	914442
2014-06-23	28.59	28.85	28.26	28.43	335596
2014-06-24	28.34	28.93	28.30	28.39	359134
2014-06-25	28.32	28.60	28.13	28.43	300465
2014-06-26	28.47	28.78	28.21	28.67	306316
2014-06-27	28.48	28.91	28.38	28.80	689114
2014-06-30	28.58	28.77	28.33	28.68	398770
2014-07-01	28.80	29.33	28.77	28.97	587594
2014-07-02	28.83	29.12	28.50	28.60	299221
2014-07-03	28.74	29.22	28.71	29.03	152815
2014-07-07	29.02	29.29	28.82	29.28	438007
2014-07-08	29.19	29.54	29.05	29.34	657233
2014-07-09	29.53	29.88	29.35	29.53	531749
2014-07-10	29.04	29.48	29.01	29.06	546060
2014-07-11	25.34	26.21	25.31	25.88	3363709
2014-07-14	25.97	26.00	25.63	25.96	857048
2014-07-15	25.90	26.10	25.04	25.37	1506273
2014-07-16	25.43	25.45	24.90	25.08	1134176
2014-07-17	25.00	25.02	24.65	24.75	833897
2014-07-18	24.75	25.03	24.67	24.77	713837
2014-07-21	24.65	24.75	23.71	23.98	1283653
2014-07-22	24.03	24.66	23.42	24.60	2430515
2014-07-23	24.53	25.23	24.53	25.13	1215370
2014-07-24	25.08	25.47	24.48	24.52	587912
2014-07-25	24.42	24.62	24.11	24.13	760392
2014-07-28	24.20	24.32	23.88	24.04	460114
2014-07-29	24.19	24.63	24.11	24.35	711335
2014-07-30	24.51	24.51	23.97	24.31	615535
2014-07-31	24.19	24.31	23.85	23.94	959452
2014-08-01	23.98	24.09	23.52	23.86	793946
2014-08-04	24.12	24.52	24.00	24.37	742495
2014-08-05	24.30	24.80	24.15	24.65	877074
2014-08-06	24.55	25.11	24.39	24.89	487094
2014-08-07	24.96	25.24	24.31	24.42	470342
2014-08-08	24.48	24.79	24.48	24.75	361649
2014-08-11	24.85	25.20	24.67	24.96	333119
2014-08-12	25.23	25.53	25.03	25.20	425816
2014-08-13	25.21	25.36	24.39	24.61	559236
2014-08-14	24.70	25.08	24.45	25.07	322172
2014-08-15	25.28	25.28	24.55	24.80	343246
2014-08-18	24.95	25.41	24.92	25.41	333203
2014-08-19	25.52	25.87	25.52	25.62	356883
2014-08-20	25.57	25.82	25.26	25.79	346172
2014-08-21	25.74	25.84	25.58	25.75	205554
2014-08-22	25.80	26.31	25.68	26.26	442061
2014-08-25	26.34	26.44	26.08	26.34	272295
2014-08-26	26.39	26.71	26.21	26.60	342982
2014-08-27	27.64	28.72	27.48	27.97	1155516
2014-08-28	27.88	28.11	27.55	28.01	576327
2014-08-29	28.00	28.07	27.66	27.86	617480
2014-09-02	27.83	28.01	27.45	27.82	724781
2014-09-03	27.88	28.06	27.61	27.98	875921
2014-09-04	27.98	28.22	27.80	28.03	785600
2014-09-05	27.92	28.25	27.76	28.24	529087
2014-09-08	28.24	28.44	28.08	28.36	654736
2014-09-09	28.28	28.67	28.23	28.41	627703
2014-09-10	28.49	28.65	28.24	28.61	459211
2014-09-11	28.50	28.98	28.21	28.89	558962
2014-09-12	28.90	29.11	28.50	28.81	812450
2014-09-15	28.87	29.06	28.62	29.00	477834
2014-09-16	28.89	29.24	28.74	29.05	2297994
2014-09-17	29.06	29.34	28.86	29.07	478986
2014-09-18	29.16	29.46	29.09	29.27	426449
2014-09-19	29.33	29.49	29.07	29.23	1216037
2014-09-22	29.17	29.23	28.75	28.78	394901
2014-09-23	28.67	28.89	28.53	28.55	453909
2014-09-24	28.61	29.56	28.54	29.52	601432
2014-09-25	29.40	30.03	29.26	30.01	1076288
2014-09-26	30.18	30.25	29.63	30.02	809099
2014-09-29	30.49	31.20	30.16	30.99	1052083
2014-09-30	30.71	30.95	30.34	30.35	754872
2014-10-01	30.18	30.45	29.87	29.95	777741
2014-10-02	29.88	30.23	29.69	30.18	852710
2014-10-03	30.36	30.63	30.12	30.55	429901
2014-10-06	30.62	30.90	30.28	30.31	453656
2014-10-07	30.09	30.51	29.91	30.00	661001
2014-10-08	30.80	31.62	30.42	31.03	1476853
2014-10-09	30.99	30.99	30.35	30.61	1011152
2014-10-10	30.48	31.11	30.48	30.76	1147894
2014-10-13	30.85	31.50	30.80	31.30	956872
2014-10-14	31.49	32.24	31.15	32.06	787590
2014-10-15	31.55	32.09	31.31	31.73	1160402
2014-10-16	31.23	31.95	31.10	31.86	1278979
2014-10-17	32.26	32.26	31.41	31.57	1003905
2014-10-20	31.42	32.13	31.26	31.65	1279100
2014-10-21	28.13	30.99	28.00	28.77	4780909
2014-10-22	28.89	30.15	28.75	29.60	1741832
2014-10-23	29.95	30.07	29.44	29.52	952028
2014-10-24	29.60	29.66	29.17	29.29	677470
2014-10-27	29.07	30.02	29.00	29.98	927697
2014-10-28	29.98	30.46	29.77	30.27	728519
2014-10-29	30.22	30.65	30.07	30.24	597391
2014-10-30	30.09	31.02	30.09	30.93	468313
2014-10-31	31.41	31.41	30.89	30.97	1054411
2014-11-03	30.88	31.19	30.56	30.76	591262
2014-11-04	30.63	31.41	30.40	31.27	521329
2014-11-05	31.37	31.84	31.33	31.43	824419
2014-11-06	31.31	31.62	31.31	31.51	515430
2014-11-07	31.40	31.70	31.24	31.42	410055
2014-11-10	31.46	31.73	31.37	31.67	321093
2014-11-11	31.56	32.00	31.34	31.64	487571
2014-11-12	31.63	32.47	31.57	32.43	550585
2014-11-13	32.52	32.82	32.49	32.58	146984
2014-11-14	32.53	32.70	32.15	32.48	276216
2014-11-17	32.37	32.55	31.63	31.69	500592
2014-11-18	31.68	32.04	31.53	31.67	533023
2014-11-19	31.71	31.80	31.42	31.70	389060
2014-11-20	31.59	32.37	31.59	32.18	746698
2014-11-21	32.56	33.12	32.44	32.72	602587
2014-11-24	32.57	33.63	32.56	33.47	840083
2014-11-25	33.47	33.83	33.29	33.54	681367
2014-11-26	33.45	33.84	33.11	33.43	313656
2014-11-28	33.49	34.56	33.41	34.50	580413
2014-12-01	34.29	34.42	32.87	32.92	877788
2014-12-02	32.96	33.17	32.50	32.66	1096172
2014-12-03	32.76	33.50	32.67	33.40	487524
2014-12-04	33.27	33.73	32.68	33.53	669608
2014-12-05	33.48	33.79	33.19	33.46	800587
2014-12-08	33.31	33.86	33.01	33.56	525415
2014-12-09	33.32	33.36	31.48	31.55	1501031
2014-12-10	31.40	31.73	30.37	30.42	1325347
2014-12-11	30.58	31.68	30.45	31.12	809101
2014-12-12	30.88	31.77	30.88	31.30	824199
2014-12-15	31.53	32.63	31.44	32.56	890393
2014-12-16	32.45	33.18	32.17	32.64	784919
2014-12-17	32.90	34.43	32.63	34.30	1064012
2014-12-18	34.62	34.96	34.17	34.40	639707
2014-12-19	34.40	34.72	33.94	34.18	953466
2014-12-22	34.19	35.23	34.01	35.20	530045
2014-12-23	35.44	36.07	35.01	36.01	403340
2014-12-24	36.10	36.52	35.80	36.41	231833
2014-12-26	36.54	36.58	36.10	36.32	227292
2014-12-29	36.29	37.49	36.22	37.38	503405
2014-12-30	37.08	37.49	36.46	36.54	404165
2014-12-31	36.52	36.67	36.23	36.32	477863
2015-01-02	36.55	36.67	35.64	35.95	411551
2015-01-05	35.59	35.93	34.44	34.76	698411
2015-01-06	34.69	35.00	33.55	33.80	953853
2015-01-07	33.84	34.75	33.83	34.69	601984
2015-01-08	34.90	35.56	34.56	35.24	760259
2015-01-09	35.15	35.25	34.75	34.80	752374
2015-01-12	34.78	34.98	34.37	34.80	433958
2015-01-13	35.12	35.78	34.05	34.41	503534
2015-01-14	34.05	34.24	33.52	33.92	380410
2015-01-15	33.93	34.06	33.02	33.24	458342
2015-01-16	33.18	33.88	33.05	33.83	304192
2015-01-20	33.85	34.10	32.93	33.28	363372
2015-01-21	33.26	33.81	33.12	33.78	433580
2015-01-22	34.00	34.76	33.58	34.48	577232
2015-01-23	34.97	34.99	34.17	34.49	681424
2015-01-26	34.46	37.23	34.37	36.99	1344980
2015-01-27	36.67	36.98	35.53	36.19	732607
2015-01-28	36.31	36.37	35.09	35.19	409796
2015-01-29	35.17	35.45	34.72	35.33	417484
2015-01-30	34.98	35.15	34.05	34.28	771837
2015-02-02	34.43	35.13	33.79	35.03	856744
2015-02-03	29.50	31.48	28.81	30.25	5021443
2015-02-04	30.17	30.87	29.85	30.22	1484149
2015-02-05	29.91	30.08	29.01	29.31	1751782
2015-02-06	29.18	29.54	29.07	29.54	832434
2015-02-09	29.46	29.63	29.10	29.42	744633
2015-02-10	29.60	29.93	29.25	29.29	645518
2015-02-11	29.29	29.69	29.12	29.40	394559
2015-02-12	29.48	29.59	29.16	29.57	559758
2015-02-13	29.72	30.65	29.55	30.49	871146
2015-02-17	30.60	30.77	30.00	30.08	598084
2015-02-18	29.96	30.09	29.57	29.76	873059
2015-02-19	29.80	30.00	29.23	29.31	974163
2015-02-20	29.34	29.77	29.12	29.18	470971
2015-02-23	29.27	29.42	28.47	28.64	923784
2015-02-24	28.69	28.96	28.15	28.22	725597
2015-02-25	28.25	28.49	27.78	27.92	610305
2015-02-26	27.85	28.15	27.70	27.79	519461
2015-02-27	27.83	28.03	27.60	27.60	618682
2015-03-02	27.52	27.60	26.95	27.23	749674
2015-03-03	27.26	27.57	26.90	27.31	830960
2015-03-04	27.22	27.55	26.88	27.19	627670
2015-03-05	27.20	27.44	27.00	27.11	502350
2015-03-06	26.97	27.52	26.97	27.35	531577
2015-03-09	27.28	27.32	26.88	27.12	479599
2015-03-10	26.87	27.35	26.87	26.96	698481
2015-03-11	27.04	27.16	26.47	26.86	499841
2015-03-12	26.97	27.23	26.72	27.15	479180
2015-03-13	27.16	27.28	26.78	27.24	469991
2015-03-16	27.31	27.90	27.25	27.68	562197
2015-03-17	27.53	27.86	27.42	27.45	301967
2015-03-18	27.40	27.67	26.99	27.66	576652
2015-03-19	27.52	27.65	27.33	27.58	528272
2015-03-20	27.79	28.28	27.73	28.10	907074
2015-03-23	28.14	28.48	28.10	28.25	705653
2015-03-24	28.25	28.61	28.13	28.46	516613
2015-03-25	28.45	28.46	27.57	27.60	428582
2015-03-26	27.50	27.60	27.07	27.24	368789
2015-03-27	27.16	27.60	27.16	27.56	275388
2015-03-30	27.66	27.93	27.61	27.85	326831
2015-03-31	27.52	27.97	27.42	27.44	552553
2015-04-01	27.46	27.77	26.43	26.81	693959
2015-04-02	26.77	27.28	26.77	26.99	311631
2015-04-06	26.77	27.27	26.46	26.97	458317
2015-04-07	26.95	27.10	26.65	26.66	468115
2015-04-08	26.70	27.00	26.63	26.95	478797
2015-04-09	26.94	27.28	26.88	27.13	401336
2015-04-10	27.21	27.56	27.20	27.41	395757
2015-04-13	27.45	27.89	27.43	27.74	309890
2015-04-14	27.74	27.76	27.17	27.38	323446
2015-04-15	27.35	27.81	27.20	27.60	318339
2015-04-16	27.67	27.95	27.04	27.10	529751
2015-04-17	26.92	27.07	25.50	25.60	1208619
2015-04-20	25.67	26.08	25.13	25.36	926830
2015-04-21	25.73	26.55	25.59	26.42	1014261
2015-04-22	26.52	26.77	26.03	26.57	582657
2015-04-23	26.56	27.11	26.16	26.24	871503
2015-04-24	26.36	26.88	26.07	26.54	862193
2015-04-27	26.55	27.42	26.55	27.04	1950308
2015-04-28	29.33	31.23	28.42	30.71	5317189
2015-04-29	30.42	30.70	29.35	29.64	1452542
2015-04-30	29.49	29.88	29.39	29.60	799808
2015-05-01	29.62	30.46	29.38	30.34	733338
2015-05-04	30.95	31.99	30.79	31.82	1378566
2015-05-05	31.92	32.26	31.28	31.77	1065133
2015-05-06	31.84	31.84	31.08	31.71	1196075
2015-05-07	31.66	32.42	31.59	32.18	758040
2015-05-08	32.50	32.73	31.98	32.36	723360
2015-05-11	32.31	32.76	32.11	32.74	440238
2015-05-12	32.51	32.73	31.90	32.29	811820
2015-05-13	32.36	32.60	32.00	32.45	487143
2015-05-14	32.57	32.65	31.93	32.10	546427
2015-05-15	32.13	32.48	32.07	32.28	426007
2015-05-18	32.16	33.59	32.16	33.34	717543
2015-05-19	33.30	33.37	32.67	32.84	773552
2015-05-20	32.94	33.10	32.53	32.55	1044539
2015-05-21	32.44	32.98	32.20	32.54	667598
2015-05-22	32.53	32.63	31.80	31.90	527254
2015-05-26	31.77	32.01	31.01	31.09	784184
2015-05-27	31.19	31.69	31.04	31.50	817821
2015-05-28	31.52	31.69	31.09	31.27	606335
2015-05-29	31.20	31.37	30.22	30.25	780727
2015-06-01	30.28	30.54	29.58	29.69	1268218
2015-06-02	29.56	31.02	29.20	30.54	1507866
2015-06-03	30.73	32.36	30.55	32.22	1247186
2015-06-04	31.91	32.50	31.89	32.02	714549
2015-06-05	32.04	32.30	31.62	31.70	544056
2015-06-08	31.71	31.89	31.28	31.30	401034
2015-06-09	31.33	31.54	30.88	31.15	468053
2015-06-10	31.34	31.98	31.16	31.64	809207
2015-06-11	31.78	31.83	31.10	31.56	989113
2015-06-12	31.45	31.61	30.95	31.13	502702
2015-06-15	31.09	31.23	30.56	31.00	461650
2015-06-16	30.92	31.19	30.74	31.02	430544
2015-06-17	31.16	31.22	30.72	30.94	445446
2015-06-18	30.93	31.14	30.73	30.92	602481
2015-06-19	30.94	31.04	30.37	30.46	1163417
2015-06-22	30.69	31.08	30.64	30.97	689562
2015-06-23	31.08	31.52	30.93	31.47	518270
2015-06-24	31.48	31.61	31.24	31.34	444453
2015-06-25	31.33	31.33	30.16	30.42	830744
2015-06-26	30.46	30.83	29.84	30.01	1094910
2015-06-29	29.76	30.04	28.88	28.94	576756
2015-06-30	28.87	29.09	28.27	28.35	806237
2015-07-01	28.56	28.75	28.04	28.05	964120
2015-07-02	28.11	28.47	27.72	27.91	736567
2015-07-06	27.68	28.31	27.61	28.08	600281
2015-07-07	28.08	28.21	27.73	28.14	706913
2015-07-08	27.88	28.31	27.81	27.95	874032
2015-07-09	28.33	28.40	27.50	27.74	647329
2015-07-10	28.03	28.21	27.78	27.81	561357
2015-07-13	28.08	28.83	27.83	28.66	546481
2015-07-14	28.56	29.15	28.35	29.02	805743
2015-07-15	29.11	29.34	28.86	29.20	595478
2015-07-16	29.38	29.66	29.01	29.49	532422
2015-07-17	29.43	29.53	28.24	28.35	846962
2015-07-20	28.33	28.64	28.19	28.55	516966
2015-07-21	28.61	28.72	27.91	28.02	447385
2015-07-22	27.99	28.58	27.85	28.56	388931
2015-07-23	28.63	28.66	28.35	28.40	702615
2015-07-24	28.51	28.66	26.81	26.92	1303518
2015-07-27	26.69	26.92	26.21	26.34	1360520
2015-07-28	26.52	27.71	25.37	27.49	2344064
2015-07-29	27.50	28.00	26.60	26.66	1051056
2015-07-30	26.72	26.76	26.28	26.63	790625
2015-07-31	26.63	27.30	26.53	26.79	657448
2015-08-03	26.78	27.15	26.26	27.00	764069
2015-08-04	27.00	27.78	27.00	27.50	590034
2015-08-05	27.61	27.95	27.14	27.32	519444
2015-08-06	27.28	27.29	26.37	26.69	673123
2015-08-07	26.51	26.80	26.48	26.71	413478
2015-08-10	26.82	27.12	26.63	26.74	333109
2015-08-11	26.58	27.02	26.44	27.01	546138
2015-08-12	26.74	27.01	26.10	26.98	593955
2015-08-13	26.92	27.19	26.85	26.96	567801
2015-08-14	26.72	27.51	26.66	27.42	440644
2015-08-17	27.31	27.62	27.08	27.58	481903
2015-08-18	27.57	27.57	27.09	27.29	392854
2015-08-19	27.04	27.45	26.78	27.09	382782
2015-08-20	26.82	27.22	26.72	26.85	440888
2015-08-21	26.40	26.93	26.33	26.40	502031
2015-08-24	25.16	26.24	24.63	25.22	711241
2015-08-25	26.01	26.01	25.10	25.12	476969
2015-08-26	25.61	25.89	24.91	25.82	489630
2015-08-27	25.93	26.40	25.61	26.20	399882
2015-08-28	26.10	26.77	26.09	26.65	477126
2015-08-31	26.54	26.95	26.36	26.89	513858
2015-09-01	26.42	26.60	25.66	25.80	693159
2015-09-02	26.20	26.28	25.73	25.95	367249
2015-09-03	25.94	26.22	25.82	25.99	619948
2015-09-04	25.70	26.17	25.65	25.85	392140
2015-09-08	26.20	27.16	26.05	27.10	450300
2015-09-09	27.40	27.56	26.90	26.97	528000
2015-09-10	26.87	27.17	26.31	26.33	591903
2015-09-11	26.10	26.80	26.10	26.43	591096
2015-09-14	26.52	26.57	26.25	26.44	335606
2015-09-15	26.50	26.85	26.26	26.64	443769
2015-09-16	26.75	27.10	26.50	26.97	465203
2015-09-17	27.08	27.25	26.70	26.81	800680
2015-09-18	26.38	26.68	25.73	25.92	1030216
2015-09-21	26.14	26.43	25.76	26.00	446346
2015-09-22	25.73	25.98	25.05	25.49	454321
2015-09-23	25.58	25.58	25.07	25.26	375829
2015-09-24	25.00	25.41	24.82	25.23	358288
2015-09-25	25.54	25.54	25.04	25.09	337764
2015-09-28	24.94	24.94	24.13	24.25	506418
2015-09-29	23.98	24.17	23.69	23.94	596262
2015-09-30	24.06	24.38	23.68	24.25	717403
2015-10-01	24.35	24.35	23.51	24.13	722781
2015-10-02	23.80	24.21	23.51	24.21	668392
2015-10-05	24.40	24.87	24.25	24.63	711125
2015-10-06	24.59	24.85	24.39	24.68	878979
2015-10-07	24.75	25.02	24.28	24.68	745855
2015-10-08	24.57	25.60	24.57	25.44	672254
2015-10-09	25.51	25.62	24.63	25.20	717492
2015-10-12	25.27	25.66	24.72	25.43	436539
2015-10-13	25.34	25.34	24.70	24.79	475861
2015-10-14	24.83	25.16	24.15	24.32	410737
2015-10-15	24.34	24.54	23.55	24.52	568492
2015-10-16	24.54	25.17	23.74	25.13	447905
2015-10-19	25.40	26.11	25.40	25.75	702685
2015-10-20	25.68	26.13	25.65	26.00	483314
2015-10-21	26.02	26.26	25.69	25.74	471591
2015-10-22	25.95	26.18	25.11	25.97	644513
2015-10-23	26.20	26.24	25.51	25.59	779046
2015-10-26	25.64	26.13	25.25	25.78	1693585
2015-10-27	20.43	20.88	18.00	18.06	12194796
2015-10-28	17.91	18.41	17.65	17.89	2275045
2015-10-29	17.52	18.65	17.00	18.61	3359753
2015-10-30	18.34	18.83	18.21	18.39	1656867
2015-11-02	18.50	18.53	18.07	18.40	1194921
2015-11-03	18.59	19.13	18.47	18.85	1566458
2015-11-04	18.81	18.90	18.36	18.41	986707
2015-11-05	18.56	18.56	18.25	18.51	1033193
2015-11-06	18.46	18.54	18.11	18.31	763582
2015-11-09	18.28	18.34	18.02	18.14	605428
2015-11-10	18.04	18.34	17.98	18.29	1505099
2015-11-11	18.36	18.40	17.81	17.99	876647
2015-11-12	17.79	17.87	17.37	17.59	589920
2015-11-13	17.44	17.44	16.78	17.01	1053549
2015-11-16	16.89	17.11	16.61	17.10	1262180
2015-11-17	17.23	17.34	16.70	16.73	1119912
2015-11-18	16.81	16.91	16.60	16.85	1413673
2015-11-19	16.97	16.99	16.65	16.83	971200
2015-11-20	16.96	17.21	16.96	16.98	716735
2015-11-23	17.06	17.08	16.77	16.84	559489
2015-11-24	16.85	17.57	16.77	17.34	1897351
2015-11-25	17.40	17.58	17.14	17.36	696745
2015-11-27	17.27	17.47	17.04	17.34	266851
2015-11-30	17.34	17.45	17.13	17.16	1125357
2015-12-01	17.24	17.37	16.97	17.17	682591
2015-12-02	17.17	17.35	17.03	17.09	623923
2015-12-03	17.28	17.39	16.62	16.72	749262
2015-12-04	16.75	16.99	16.67	16.83	615606
2015-12-07	16.72	16.84	16.00	16.26	872657
2015-12-08	16.06	16.44	15.95	15.96	716956
2015-12-09	15.93	16.32	15.59	15.74	696489
2015-12-10	15.79	16.00	15.63	15.79	692892
2015-12-11	15.62	15.81	15.29	15.43	802488
2015-12-14	15.36	15.59	15.05	15.35	1090404
2015-12-15	15.39	15.81	15.09	15.59	899557
2015-12-16	15.67	15.93	15.50	15.59	757180
2015-12-17	15.64	15.67	15.31	15.32	726408
2015-12-18	15.25	15.44	14.81	15.00	2290976
2015-12-21	15.15	15.45	14.90	15.00	930312
2015-12-22	14.95	15.51	14.95	15.32	848578
2015-12-23	15.47	15.73	15.03	15.53	589631
2015-12-24	15.57	15.69	15.38	15.55	264168
2015-12-28	15.55	15.68	14.81	14.96	913953
2015-12-29	14.99	15.29	14.88	15.12	867245
2015-12-30	14.86	15.18	14.86	15.00	576667
2015-12-31	14.88	15.16	14.69	14.97	849819
2016-01-04	14.81	15.23	14.58	15.19	854745
2016-01-05	15.26	15.46	15.04	15.30	866851
2016-01-06	15.11	15.30	14.47	14.52	972367
2016-01-07	14.24	14.87	14.15	14.41	875141
2016-01-08	14.47	14.61	13.76	13.82	1074058
2016-01-11	13.78	13.90	13.15	13.31	1284011
2016-01-12	12.97	13.46	12.73	13.45	1698309
2016-01-13	13.47	13.65	12.40	12.48	1240782
2016-01-14	12.50	13.52	12.48	13.36	1536015
2016-01-15	13.01	13.36	12.32	12.95	1242171
2016-01-19	13.15	13.16	12.25	12.47	1145848
2016-01-20	12.30	13.07	11.81	13.00	1257227
2016-01-21	12.94	13.62	12.84	13.23	1100196
2016-01-22	13.48	13.77	13.29	13.52	1196848
2016-01-25	13.41	13.57	12.76	12.80	726564
2016-01-26	12.86	13.56	12.81	13.56	1537626
2016-01-27	13.45	13.98	13.30	13.49	791834
2016-01-28	13.64	13.85	13.12	13.15	1209274
2016-01-29	13.24	13.78	13.20	13.62	1337148
2016-02-01	13.50	13.73	12.77	13.28	2054683
2016-02-02	11.00	11.41	9.76	9.89	7806335
2016-02-03	9.94	10.14	9.90	9.98	3520068
2016-02-04	9.86	10.56	9.83	10.34	2597734
2016-02-05	10.38	11.20	10.28	11.04	2628641
2016-02-08	10.86	10.88	10.00	10.70	1851389
2016-02-09	10.69	11.17	10.62	11.13	1854433
2016-02-10	11.10	11.69	10.86	11.24	2068091
2016-02-11	10.66	11.02	10.50	10.92	1914316
2016-02-12	11.10	11.51	10.82	11.45	8961644
2016-02-16	11.74	12.45	11.40	12.36	1219364
2016-02-17	12.48	13.25	12.31	12.67	1752829
2016-02-18	12.68	13.10	12.16	12.59	1320850
2016-02-19	12.49	12.78	11.97	12.49	1394187
2016-02-22	12.52	12.77	12.25	12.28	1016735
2016-02-23	12.31	12.52	11.97	12.40	995198
2016-02-24	12.18	12.60	11.80	12.49	928556
2016-02-25	12.48	12.79	12.24	12.78	666777
2016-02-26	12.88	13.07	12.62	12.82	718048
2016-02-29	12.78	12.96	12.65	12.77	928393
2016-03-01	12.80	13.22	12.33	13.09	702487
2016-03-02	13.07	13.22	12.90	13.05	900
2016-03-03	12.96	12.96	12.96	13.08	1364057
2016-03-04	13.08	13.08	13.08	13.25	1335145
2016-03-07	13.21	14.59	13.21	14.56	1528254
2016-03-08	14.45	14.52	13.56	14.56	1390745
2016-03-09	13.59	13.59	13.59	13.77	608146
2016-03-10	13.84	14.11	13.28	13.77	473419
2016-03-11	13.71	14.22	13.56	14.20	506326
2016-03-14	14.11	14.19	13.30	13.45	883307
2016-03-15	13.45	13.45	13.45	14.30	800
2016-03-16	14.39	15.13	14.30	15.05	1604963
2016-03-17	15.05	15.37	14.78	15.34	1212246
2016-03-18	15.50	15.90	15.34	15.74	2356885
2016-03-21	15.69	16.37	15.55	16.25	1274920
2016-03-22	16.21	16.36	15.72	15.73	832060
2016-03-23	15.68	15.70	15.15	15.17	760316
2016-03-24	15.17	15.17	15.17	15.27	555929
2016-03-28	15.35	15.97	15.22	15.66	733752
2016-03-29	15.52	15.56	14.92	15.66	1529771
2016-03-30	15.46	15.68	15.17	15.26	801157
2016-03-31	15.12	16.02	15.12	15.26	919978
2016-04-01	15.58	15.64	14.83	15.30	1563775
2016-04-04	14.89	15.47	14.89	15.47	970296
2016-04-05	15.47	15.47	15.47	14.66	936944
2016-04-06	14.71	14.87	14.39	14.69	632216
2016-04-07	14.54	14.80	14.13	14.22	1006411
2016-04-08	14.39	14.75	14.20	14.60	661321
2016-04-11	14.66	15.11	14.41	14.45	1360783
2016-04-12	14.46	14.50	14.01	14.37	795248
2016-04-13	14.52	15.68	14.49	15.41	1137018
2016-04-14	15.41	15.41	14.92	15.01	589744
2016-04-15	14.91	15.29	14.86	15.04	578996
2016-04-18	14.95	15.27	14.75	15.08	396579
2016-04-19	15.19	15.45	14.69	14.81	758481
2016-04-20	14.82	15.07	14.70	14.79	1214623
2016-04-21	14.82	15.06	14.47	14.53	901353
2016-04-22	14.57	15.40	14.55	15.26	1011272
2016-04-25	15.16	15.25	14.88	15.02	970749
2016-04-26	15.14	15.60	15.00	15.50	800189
2016-04-27	15.60	15.94	15.39	15.71	1062342
2016-04-28	14.96	15.01	13.01	13.70	4350145
2016-04-29	13.76	14.91	13.59	14.70	2207617
2016-05-02	14.90	14.98	14.41	14.95	1570199
2016-05-03	14.77	14.89	13.87	14.16	1611919
2016-05-04	14.09	14.57	13.99	14.12	1376818
2016-05-05	14.31	14.38	13.63	13.64	1124536
2016-05-06	13.57	14.06	13.50	13.99	1231254
2016-05-09	14.01	14.12	13.75	13.88	971318
2016-05-10	14.00	14.11	13.81	13.93	626077
2016-05-11	13.78	13.84	13.05	13.08	763321
2016-05-12	13.18	13.31	13.01	13.20	817680
2016-05-13	13.11	13.28	12.71	12.71	1023609
2016-05-16	12.81	12.88	12.65	12.65	717842
2016-05-17	12.61	12.98	12.42	12.56	843603
2016-05-18	12.50	12.65	12.04	12.13	611309
2016-05-19	12.07	12.31	12.00	12.20	681870
2016-05-20	12.27	12.48	12.19	12.44	590474
2016-05-23	12.48	12.60	12.19	12.22	945655
2016-05-24	12.58	12.66	12.24	12.61	989492
2016-05-25	12.66	12.99	12.54	12.88	638992
2016-05-26	12.93	12.96	12.63	12.64	515972
2016-05-27	12.65	13.00	12.64	12.88	466535
2016-05-31	12.96	13.23	12.77	13.17	1046385
2016-06-01	13.16	13.20	12.90	13.07	648572
2016-06-02	12.95	13.19	12.72	13.08	811599
2016-06-03	13.05	13.14	12.74	12.88	803293
2016-06-06	12.91	13.18	12.77	13.08	473046
2016-06-07	13.03	13.40	13.00	13.18	586808
2016-06-08	13.25	13.41	13.18	13.29	699525
2016-06-09	13.20	13.37	12.59	12.67	594301
2016-06-10	12.54	12.75	12.26	12.40	692552
2016-06-13	12.31	12.31	12.02	12.04	655071
2016-06-14	12.04	12.11	11.73	12.00	1010741
2016-06-15	12.09	12.81	12.00	12.16	958707
2016-06-16	12.03	12.10	11.75	12.07	567832
2016-06-17	12.12	12.65	11.99	12.41	822760
2016-06-20	12.64	12.82	12.50	12.56	660113
2016-06-21	12.54	12.54	12.01	12.26	654828
2016-06-22	12.26	12.26	11.90	12.06	997926
2016-06-23	12.24	12.40	12.11	12.24	864686
2016-06-24	11.61	12.13	11.22	12.06	1824840
2016-06-27	11.81	12.04	11.21	11.41	976357
2016-06-28	11.59	11.90	11.50	11.78	1016285
2016-06-29	11.94	12.30	11.77	12.16	879800
2016-06-30	12.12	12.28	11.82	12.28	577596
2016-07-01	12.25	12.96	12.22	12.76	810442
2016-07-05	12.63	12.71	12.09	12.21	491736
2016-07-06	12.16	12.46	11.97	12.31	590660
2016-07-07	12.31	12.68	12.12	12.30	577385
2016-07-08	12.53	12.81	12.22	12.64	626353
2016-07-11	12.72	13.09	12.66	13.08	450912
2016-07-12	13.25	13.62	13.02	13.50	992020
2016-07-13	13.55	13.58	13.13	13.21	488102
2016-07-14	13.37	13.52	13.18	13.23	389734
2016-07-15	13.28	13.67	13.07	13.16	401871
2016-07-18	13.12	13.23	12.82	12.86	1068369
2016-07-19	12.82	12.97	12.55	12.67	808895
2016-07-20	12.73	12.85	12.46	12.66	654635
2016-07-21	12.61	12.77	12.55	12.70	494701
2016-07-22	12.68	12.95	12.56	12.75	536231
2016-07-25	12.66	13.26	12.66	13.20	755652
2016-07-26	13.16	13.55	12.62	13.34	888262
2016-07-27	13.35	13.73	13.09	13.26	1154915
2016-07-28	10.92	11.25	10.20	10.92	3676338
2016-07-29	10.78	10.99	10.54	10.80	1349209
2016-08-01	10.81	11.12	10.69	10.69	2448635
2016-08-02	10.89	11.67	10.64	11.43	4273028
2016-08-03	11.36	11.59	11.00	11.55	1616178
2016-08-04	11.57	11.84	11.52	11.66	608223
2016-08-05	11.82	12.34	11.77	12.09	1053795
2016-08-08	12.14	12.55	12.11	12.30	516312
2016-08-09	12.33	12.69	12.20	12.65	1120214
2016-08-10	12.71	12.77	12.18	12.24	489806
2016-08-11	12.36	12.95	12.32	12.45	946575
2016-08-12	12.46	12.64	12.30	12.54	552593
2016-08-15	12.54	12.75	12.53	12.69	534538
2016-08-16	12.69	12.90	12.30	12.59	625713
2016-08-17	12.56	12.67	12.31	12.58	760551
2016-08-18	12.64	12.99	12.54	12.80	644029
2016-08-19	12.69	12.96	12.54	12.89	519566
2016-08-22	12.86	13.07	12.56	13.05	444260
2016-08-23	13.20	13.30	13.02	13.20	656286
2016-08-24	13.19	13.19	12.75	12.92	475427
2016-08-25	12.85	13.06	12.74	12.77	552054
2016-08-26	12.82	12.90	12.22	12.28	622372
2016-08-29	12.35	12.66	12.34	12.63	567427
2016-08-30	12.58	12.75	12.47	12.51	350635
2016-08-31	12.52	12.57	12.18	12.22	690900
2016-09-01	12.30	12.43	12.07	12.27	393046
2016-09-02	12.38	12.56	12.23	12.44	341410
2016-09-06	12.49	12.51	12.02	12.10	446987
2016-09-07	12.16	12.64	12.16	12.53	698867
2016-09-08	12.49	12.69	12.35	12.66	356888
2016-09-09	12.57	12.80	12.37	12.44	616818
2016-09-12	12.33	12.62	12.24	12.59	561165
2016-09-13	12.47	12.58	12.24	12.32	449790
2016-09-14	12.35	12.50	12.13	12.31	424919
2016-09-15	12.33	12.66	12.30	12.66	354360
2016-09-16	12.58	12.65	12.26	12.35	1384434
2016-09-19	12.39	12.68	12.30	12.39	797758
2016-09-20	12.41	12.63	12.32	12.36	470650
2016-09-21	12.46	12.65	12.34	12.63	521332
2016-09-22	12.75	12.94	12.66	12.73	550581
2016-09-23	12.70	12.88	12.52	12.82	476282
2016-09-26	12.76	12.76	12.49	12.52	442770
2016-09-27	12.47	12.72	12.38	12.64	568434
2016-09-28	12.64	12.73	12.35	12.50	439300
2016-09-29	12.44	12.62	12.21	12.35	863891
2016-09-30	12.42	12.74	12.29	12.64	684092
2016-10-03	12.60	12.90	12.42	12.89	935438
2016-10-04	12.95	13.16	12.59	12.63	978019
2016-10-05	12.74	13.15	12.64	13.09	910183
2016-10-06	13.10	13.10	12.77	12.86	479475
2016-10-07	12.91	13.00	12.68	12.72	438839
2016-10-10	12.77	13.03	12.77	12.88	408094
2016-10-11	8.40	9.42	8.00	9.18	11986269
2016-10-12	9.26	9.59	9.04	9.55	2962792
2016-10-13	9.40	9.45	8.91	8.96	1914631
2016-10-14	8.99	9.06	8.70	8.93	1488409
2016-10-17	8.93	9.02	8.84	8.97	823926
2016-10-18	9.11	9.38	8.99	9.26	1087099
2016-10-19	9.31	9.39	9.14	9.33	816096
2016-10-20	9.33	9.51	9.30	9.50	851742
2016-10-21	9.39	9.78	9.36	9.50	1309118
2016-10-24	9.61	9.69	9.41	9.56	1039634
2016-10-25	9.53	9.68	9.35	9.42	919162
2016-10-26	9.34	9.62	9.01	9.53	854990
2016-10-27	8.55	9.73	8.45	9.71	4952394
2016-10-28	9.52	10.33	9.52	10.00	2452688
2016-10-31	9.99	10.18	9.91	10.09	1714944
2016-11-01	10.10	10.19	9.99	10.15	1490771
2016-11-02	10.17	10.59	10.14	10.40	998777
2016-11-03	10.46	10.57	10.28	10.35	1092216
2016-11-04	10.40	10.65	10.16	10.37	952858
2016-11-07	10.60	10.74	10.52	10.60	715047
2016-11-08	10.54	10.69	10.36	10.59	596424
2016-11-09	10.28	11.17	10.28	11.15	804662
2016-11-10	11.25	11.75	11.16	11.46	1206952
2016-11-11	11.46	11.80	11.24	11.77	920878
2016-11-14	11.87	12.36	11.80	12.00	1429279
2016-11-15	11.60	11.74	10.88	11.19	1665396
2016-11-16	11.15	11.53	11.07	11.37	1119682
2016-11-17	11.49	11.54	11.23	11.37	1148301
2016-11-18	11.14	11.67	11.14	11.53	741034
2016-11-21	11.59	11.73	11.52	11.65	649468
2016-11-22	11.75	12.43	11.53	12.30	1297680
2016-11-23	12.25	12.47	12.11	12.25	1096919
2016-11-25	12.00	12.35	11.95	12.01	272771
2016-11-28	12.00	12.10	11.36	11.57	802412
2016-11-29	11.58	11.81	11.12	11.51	654438
2016-11-30	11.52	11.83	11.34	11.55	970313
2016-12-01	11.48	11.81	11.14	11.56	536298
2016-12-02	11.61	11.64	11.28	11.53	627355
2016-12-05	11.64	12.00	11.56	11.91	490247
2016-12-06	10.41	11.00	10.05	10.77	4087890
2016-12-07	10.80	11.53	10.62	11.45	1050731
2016-12-08	11.47	11.75	11.18	11.67	858763
2016-12-09	11.65	12.09	11.38	12.09	850736
2016-12-12	12.06	12.08	11.69	11.96	954823
2016-12-13	11.97	12.25	11.72	12.08	1104086
2016-12-14	12.08	12.08	11.70	11.77	1020235
2016-12-15	11.83	12.12	11.80	11.96	1001282
2016-12-16	12.01	12.06	11.71	12.01	2318875
2016-12-19	11.93	12.08	11.79	11.94	467786
2016-12-20	11.94	12.22	11.81	12.21	518181
2016-12-21	12.14	12.38	12.04	12.30	678158
2016-12-22	12.28	12.30	11.69	11.70	1224050
2016-12-23	11.76	11.76	11.35	11.54	808788
2016-12-27	11.71	11.87	11.53	11.67	392433
2016-12-28	11.67	11.83	11.35	11.48	466864
2016-12-29	11.52	11.69	11.01	11.26	918073
2016-12-30	11.29	11.33	11.07	11.25	871589
2017-01-03	11.38	11.72	11.30	11.64	1317523
2017-01-04	11.72	11.98	11.72	11.76	841877
2017-01-05	11.63	11.63	11.09	11.21	1233674
2017-01-06	11.27	11.27	10.68	10.75	1168574
2017-01-09	10.75	10.98	10.63	10.81	784007
2017-01-10	10.77	11.16	10.77	10.84	1729845
2017-01-11	10.82	10.82	10.47	10.69	1157540
2017-01-12	10.52	10.74	10.42	10.57	946851
2017-01-13	10.63	10.75	10.29	10.39	763688
2017-01-17	10.44	10.79	10.04	10.05	2176305
2017-01-18	10.08	10.24	9.72	10.19	1605497
2017-01-19	8.53	9.27	8.02	8.31	10252731
2017-01-20	8.29	8.43	7.86	8.40	5211054
2017-01-23	8.32	8.55	8.03	8.22	2567292
2017-01-24	8.30	8.51	8.09	8.45	2253795
2017-01-25	8.53	8.67	8.19	8.33	1503618
2017-01-26	8.36	8.50	8.12	8.19	1378349
2017-01-27	8.25	8.25	7.76	8.01	2410064
2017-01-30	8.51	8.95	8.25	8.55	3566762
2017-01-31	8.48	9.01	8.35	8.96	3044767
2017-02-01	9.00	9.17	8.75	8.94	2779271
2017-02-02	8.92	9.02	8.57	8.69	2436684
2017-02-03	8.80	8.90	8.57	8.74	1500148
2017-02-06	8.80	8.90	8.63	8.72	1148633
2017-02-07	8.73	8.76	8.53	8.61	1259564
2017-02-08	8.63	8.70	8.31	8.52	1586751
2017-02-09	8.58	8.77	8.54	8.60	3048119
2017-02-10	8.61	8.75	8.40	8.47	3107178
2017-02-13	8.53	8.67	8.41	8.45	1938146
2017-02-14	8.15	8.90	7.93	7.98	7374693
2017-02-15	8.01	8.52	8.00	8.32	4807738
2017-02-16	8.35	8.47	8.21	8.46	1973038
2017-02-17	8.43	8.50	7.95	8.20	4109900
2017-02-21	8.28	8.43	8.16	8.23	1744180
2017-02-22	8.28	8.53	8.24	8.40	1471289
2017-02-23	8.49	8.81	8.40	8.70	2949967
2017-02-24	8.59	8.87	8.45	8.64	2405236
2017-02-27	8.65	8.77	8.51	8.70	1260326
2017-02-28	8.69	8.72	8.42	8.67	1908933
2017-03-01	8.79	9.06	8.71	9.03	2917135
2017-03-02	9.02	9.61	9.02	9.43	2558984
2017-03-03	9.37	9.45	8.91	9.02	1955064
2017-03-06	9.00	9.02	8.61	8.65	1430673
2017-03-07	8.63	8.74	8.49	8.74	1656923
2017-03-08	8.78	9.18	8.69	9.00	1434724
2017-03-09	9.00	9.09	8.87	8.94	1179418
2017-03-10	8.97	9.10	8.83	8.87	892677
2017-03-13	8.90	9.04	8.73	9.02	1587902
2017-03-14	9.04	9.26	8.84	9.19	1551899
2017-03-15	9.21	9.41	9.03	9.40	4395205
2017-03-16	9.42	9.62	9.23	9.38	1805953
2017-03-17	9.35	9.47	9.24	9.33	2328738
2017-03-20	9.35	9.35	8.85	8.88	1217353
2017-03-21	8.92	8.92	8.50	8.59	3270479
2017-03-22	8.55	8.76	8.47	8.71	1961683
2017-03-23	8.70	8.93	8.62	8.74	1134346
2017-03-24	8.84	8.99	8.81	8.88	1481398
2017-03-27	8.83	9.19	8.77	9.07	1339629
2017-03-28	9.07	9.16	9.00	9.10	1006201
2017-03-29	9.09	9.32	9.08	9.20	1249237
2017-03-30	9.13	9.41	9.13	9.30	952263
2017-03-31	9.39	9.48	8.74	8.87	3340986
2017-04-03	8.79	8.98	8.56	8.62	1510162
2017-04-04	8.64	9.46	8.52	9.28	5789072
2017-04-05	9.34	9.34	9.00	9.11	2752963
2017-04-06	9.39	9.56	9.28	9.50	2619318
2017-04-07	9.46	9.76	9.46	9.60	1527038
2017-04-10	10.30	10.50	9.83	10.29	5056846
2017-04-11	10.29	10.66	10.23	10.48	2407400
2017-04-12	10.85	10.85	10.51	10.53	2901753
2017-04-13	10.55	10.70	10.14	10.56	2975061
2017-04-17	10.61	10.76	10.53	10.64	1628832
2017-04-18	10.55	10.86	10.53	10.81	1407805
2017-04-19	10.80	11.00	10.79	10.82	1451089
2017-04-20	10.85	11.00	10.73	10.86	1878782
2017-04-21	10.87	10.93	10.44	10.90	1537172
2017-04-24	10.98	11.10	10.78	11.01	1658774
2017-04-25	11.10	11.33	10.85	10.86	1556128
2017-04-26	10.85	11.28	10.85	11.07	1680097
2017-04-27	11.02	11.09	10.88	10.98	1130368
2017-04-28	11.06	11.08	10.64	10.69	1597539
2017-05-01	10.68	10.82	10.38	10.67	4591560
2017-05-02	11.17	12.56	11.17	11.86	5063657
2017-05-03	11.92	11.93	11.60	11.66	2095511
2017-05-04	11.69	11.80	11.60	11.67	1728649
2017-05-05	11.67	11.83	11.53	11.76	1527046
2017-05-08	11.79	11.89	11.66	11.73	1521886
2017-05-09	11.71	11.84	11.57	11.72	1442130
2017-05-10	11.67	11.83	11.51	11.74	2691748
2017-05-11	11.99	12.00	11.44	11.77	1743383
2017-05-12	11.71	11.71	11.48	11.59	943012
2017-05-15	11.59	11.85	11.39	11.50	1572406
2017-05-16	11.54	11.59	11.29	11.40	1872970
2017-05-17	11.26	11.42	11.08	11.14	1299179
2017-05-18	11.09	11.25	10.89	10.89	1027364
2017-05-19	10.92	10.96	10.79	10.92	702983
2017-05-22	10.95	11.05	10.89	11.04	865362
2017-05-23	11.04	11.09	10.81	10.84	943740
2017-05-24	10.85	11.01	10.65	10.94	1707442
2017-05-25	11.06	11.33	10.94	11.14	1346447
2017-05-26	11.13	11.23	10.99	11.21	673619
2017-05-30	11.14	11.30	10.98	11.20	891009
2017-05-31	11.24	11.47	11.07	11.41	1518798
2017-06-01	11.47	12.40	11.36	12.36	1837049
2017-06-02	12.42	12.66	12.38	12.50	1354239
2017-06-05	12.53	13.09	12.38	13.00	1570687
2017-06-06	12.81	13.05	12.61	12.94	1802477
2017-06-07	12.10	13.30	11.84	13.14	5373132
2017-06-08	13.29	13.33	11.97	12.20	2639677
2017-06-09	12.22	12.70	12.15	12.61	1908323
2017-06-12	12.67	13.25	12.60	12.93	1989135
2017-06-13	12.92	12.92	12.46	12.56	915168
2017-06-14	12.54	12.73	12.24	12.47	707785
2017-06-15	12.47	12.47	12.07	12.12	877413
2017-06-16	12.01	12.03	11.63	11.91	1888858
2017-06-19	11.87	11.89	11.53	11.72	850124
2017-06-20	11.67	11.71	11.32	11.48	921332
2017-06-21	11.49	11.67	11.18	11.26	1240066
2017-06-22	11.26	11.46	11.15	11.33	966568
2017-06-23	11.33	11.43	11.15	11.20	1486377
2017-06-26	11.23	11.52	11.22	11.48	781206
2017-06-27	11.43	11.81	11.43	11.57	736138
2017-06-28	11.63	11.85	11.47	11.60	692341
2017-06-29	11.57	11.81	11.48	11.64	871574
2017-06-30	11.69	12.00	11.65	11.72	812062
2017-07-03	11.71	11.87	11.50	11.75	517993
2017-07-05	11.71	11.89	11.40	11.44	649592
2017-07-06	11.35	11.35	10.93	10.96	875207
2017-07-07	10.97	11.35	10.84	11.31	838756
2017-07-10	11.40	11.41	10.99	11.10	845943
2017-07-11	12.50	12.75	11.76	12.09	6561328
2017-07-12	12.22	12.50	11.97	12.36	2890948
2017-07-13	12.39	12.66	12.34	12.49	1988391
2017-07-14	12.51	12.63	12.36	12.45	1260791
2017-07-17	12.48	12.65	12.30	12.50	1908089
2017-07-18	12.40	12.56	12.21	12.38	1410842
2017-07-19	12.37	12.51	12.32	12.37	1623774
2017-07-20	12.42	13.00	12.20	12.58	2368611
2017-07-21	12.65	12.89	12.45	12.77	1215472
2017-07-24	12.73	12.75	12.34	12.37	1329433
2017-07-25	12.43	12.83	12.30	12.71	1734793
2017-07-26	12.67	12.85	12.51	12.78	1313802
2017-07-27	12.20	13.30	12.10	13.08	3283724
2017-07-28	12.96	13.43	12.90	13.20	2094315
2017-07-31	13.19	13.38	13.06	13.22	1255278
2017-08-01	13.33	13.71	13.25	13.60	1674805
2017-08-02	13.56	13.78	13.44	13.61	910428
2017-08-03	13.63	13.89	13.57	13.71	1108073
2017-08-04	13.76	13.78	13.54	13.65	1030042
2017-08-07	13.65	13.70	13.26	13.31	1597700
2017-08-08	13.30	13.60	13.26	13.44	770149
2017-08-09	13.37	13.45	13.11	13.36	821010
2017-08-10	13.29	13.46	12.93	12.96	954471
2017-08-11	13.03	13.21	12.80	13.17	750857
2017-08-14	13.23	13.43	13.13	13.28	500571
2017-08-15	13.26	13.26	12.94	13.00	762371
2017-08-16	13.04	13.21	12.81	13.05	476443
2017-08-17	13.10	13.10	12.29	12.37	2364630
2017-08-18	12.30	12.61	12.26	12.50	1595548
2017-08-21	12.50	12.53	12.25	12.31	973555
2017-08-22	12.40	12.47	12.15	12.30	856678
2017-08-23	12.21	12.31	12.08	12.19	649345
2017-08-24	12.34	12.48	12.28	12.31	477508
2017-08-25	12.32	12.40	12.13	12.29	818141
2017-08-28	12.29	12.60	12.29	12.48	700608
2017-08-29	12.34	12.49	12.24	12.31	667369
2017-08-30	12.29	12.29	12.00	12.15	947465
2017-08-31	12.16	12.42	12.02	12.10	754104
2017-09-01	12.13	12.24	12.05	12.17	514336
2017-09-05	12.13	12.19	11.77	12.11	1285886
2017-09-06	12.15	12.32	12.04	12.09	843532
2017-09-07	12.16	12.41	11.98	12.27	1029698
2017-09-08	12.27	12.46	12.06	12.40	922368
2017-09-11	12.45	12.55	12.16	12.20	446757
2017-09-12	12.24	12.58	12.18	12.46	719398
2017-09-13	12.49	12.80	12.46	12.72	928524
2017-09-14	12.73	12.73	12.49	12.57	744327
2017-09-15	12.59	12.69	12.44	12.54	1720581
2017-09-18	12.59	12.60	12.21	12.21	1010713
2017-09-19	12.21	12.29	12.03	12.16	953509
2017-09-20	12.17	12.17	11.12	11.15	3456280
2017-09-21	11.15	11.37	10.77	10.87	2222539
2017-09-22	10.74	10.92	10.66	10.80	1062309
2017-09-25	10.78	11.20	10.78	11.11	1505721
2017-09-26	11.09	11.33	11.02	11.18	774828
2017-09-27	11.19	11.46	11.06	11.42	938098
2017-09-28	11.36	11.61	11.36	11.53	900852
2017-09-29	11.59	11.76	11.47	11.48	1463101
2017-10-02	11.50	11.64	11.26	11.35	1304153
2017-10-03	11.34	11.34	11.17	11.33	632767
2017-10-04	11.37	11.60	11.30	11.48	807795
2017-10-05	11.52	11.72	11.40	11.45	645043
2017-10-06	11.40	11.54	11.26	11.47	423366
2017-10-09	11.47	11.66	11.29	11.29	546818
2017-10-10	11.37	11.71	11.30	11.33	501033
2017-10-11	11.38	11.38	10.92	10.99	1102516
2017-10-12	10.92	10.95	10.52	10.73	1134533
2017-10-13	10.79	10.88	10.54	10.57	550809
2017-10-16	10.57	10.73	10.19	10.22	1426212
2017-10-17	10.22	10.44	10.20	10.34	715072
2017-10-18	10.35	10.65	10.27	10.53	905413
2017-10-19	10.48	10.66	10.42	10.64	694652
2017-10-20	10.75	10.76	10.20	10.43	1571049
2017-10-23	10.39	10.75	10.29	10.45	1696708
2017-10-24	10.44	10.70	10.37	10.55	861719
2017-10-25	9.64	10.09	9.47	9.94	3970865
2017-10-26	9.92	10.00	9.64	9.80	897096
2017-10-27	9.73	9.80	9.45	9.52	1724551
2017-10-30	9.53	10.27	9.22	10.07	2782043
2017-10-31	11.32	11.45	9.05	9.94	9325642
2017-11-01	9.82	10.18	9.75	10.18	2725678
2017-11-02	10.13	10.29	9.69	9.92	2942123
2017-11-03	10.54	11.25	10.21	10.54	5860133
2017-11-06	10.54	10.78	10.14	10.34	2941312
2017-11-07	10.33	10.36	10.04	10.15	2142050
2017-11-08	10.21	10.96	10.02	10.35	3362333
2017-11-09	10.30	11.05	10.21	10.91	2799612
2017-11-10	11.03	12.20	10.98	11.39	3950904
2017-11-13	11.26	11.39	11.05	11.14	1124128
2017-11-14	11.37	11.54	11.00	11.51	1239291
2017-11-15	11.46	11.54	11.01	11.25	1496936
2017-11-16	11.31	11.89	11.29	11.83	1497573
2017-11-17	11.87	12.01	11.42	11.55	1718721
2017-11-20	11.53	11.65	11.39	11.43	616777
2017-11-21	11.48	11.60	11.15	11.23	1059562
2017-11-22	11.25	11.54	11.17	11.30	1005910
2017-11-24	11.37	11.50	10.91	10.93	962180
2017-11-27	11.04	11.39	10.86	10.98	1285868
2017-11-28	11.03	11.33	10.90	11.12	1523656
2017-11-29	11.17	11.63	11.12	11.25	1491692
2017-11-30	11.30	11.61	11.12	11.24	1063210
2017-12-01	11.25	11.53	11.12	11.50	988343
2017-12-04	11.68	12.07	11.58	11.68	1137181
2017-12-05	11.72	11.74	11.41	11.62	615131
2017-12-06	11.65	11.76	11.52	11.64	1174545
2017-12-07	11.62	11.84	11.55	11.73	892043
2017-12-08	11.79	11.95	11.61	11.78	965930
2017-12-11	11.81	11.83	11.44	11.49	811856
2017-12-12	11.49	11.58	11.17	11.23	1301378
2017-12-13	11.26	11.50	11.19	11.26	1082758
2017-12-14	11.29	11.37	10.23	10.44	2718827
2017-12-15	10.45	11.05	10.45	11.01	2504066
2017-12-18	11.09	11.26	10.94	11.08	975265
2017-12-19	11.11	11.25	10.93	11.07	1225698
2017-12-20	11.10	11.36	11.03	11.31	668952
2017-12-21	11.37	11.51	10.94	11.01	1167934
2017-12-22	10.95	10.96	10.70	10.80	825370
2017-12-26	10.76	11.10	10.72	10.91	952242
2017-12-27	10.95	11.04	10.75	10.94	577372
2017-12-28	10.92	11.17	10.85	11.15	575542
2017-12-29	11.19	11.30	11.06	11.10	691916
2018-01-02	11.11	11.28	10.39	10.48	4344528
2018-01-03	10.46	10.53	10.08	10.30	3038167
2018-01-04	10.37	10.65	10.21	10.60	3539651
2018-01-05	10.62	10.96	10.41	10.96	2278506
2018-01-08	11.00	11.29	10.87	11.10	1687098
2018-01-09	11.12	11.32	10.83	11.20	1314890
2018-01-10	11.17	11.19	11.02	11.08	598808
2018-01-11	11.12	11.19	10.71	11.16	1346426
2018-01-12	11.18	11.43	11.01	11.40	1042323
2018-01-16	11.47	11.74	11.14	11.32	1135845
2018-01-17	11.30	11.53	11.17	11.41	979423
2018-01-18	11.39	11.77	11.35	11.61	1531053
2018-01-19	11.67	11.75	11.49	11.70	893198
2018-01-22	11.43	12.01	11.42	11.77	1218080
2018-01-23	11.74	11.75	11.40	11.57	965661
2018-01-24	11.64	11.70	11.39	11.57	970984
2018-01-25	11.65	11.69	11.43	11.47	542910
2018-01-26	11.48	11.69	11.35	11.69	745046
2018-01-29	11.63	11.69	11.04	11.10	1509616
2018-01-30	11.04	11.08	10.78	10.94	1210044
2018-01-31	10.94	11.00	10.67	10.83	1352219
2018-02-01	10.83	10.89	10.12	10.27	2521536
2018-02-02	10.16	10.23	9.66	9.74	2256881
2018-02-05	9.67	10.26	9.22	9.42	3698792
2018-02-06	9.09	9.98	9.05	9.96	2464927
2018-02-07	9.93	10.20	9.75	10.02	1483998
2018-02-08	10.03	10.13	9.59	9.61	1727480
2018-02-09	9.80	10.06	9.56	9.85	2750835
2018-02-12	9.94	10.06	9.50	9.61	1563240
2018-02-13	9.54	9.62	9.07	9.25	1869742
2018-02-14	9.24	9.82	9.18	9.74	1079505
2018-02-15	9.85	9.88	9.67	9.82	903990
2018-02-16	9.77	10.04	9.48	9.55	934301
2018-02-20	9.49	9.57	8.86	8.93	2419238
2018-02-21	8.26	8.71	8.00	8.48	4586512
2018-02-22	8.46	8.62	8.17	8.22	1892968
2018-02-23	8.25	8.32	8.04	8.09	1940041
2018-02-26	8.10	8.29	8.02	8.24	1284298
2018-02-27	8.25	8.48	7.53	7.53	2661103
2018-02-28	7.53	7.71	7.47	7.52	2466327
2018-03-01	7.47	7.53	7.24	7.42	2126876
2018-03-02	7.38	7.44	7.22	7.30	1206431
2018-03-05	7.30	7.59	7.27	7.48	1412187
2018-03-06	7.50	7.70	7.38	7.61	1300309
2018-03-07	7.50	7.70	7.49	7.65	1601156
2018-03-08	8.13	8.55	8.01	8.44	3215552
2018-03-09	8.50	8.65	8.25	8.62	1795138
2018-03-12	8.66	9.40	8.60	9.22	2410582
2018-03-13	9.23	9.25	8.93	8.95	1716767
2018-03-14	9.05	9.14	8.87	9.00	1747872
2018-03-15	9.01	9.15	8.93	9.03	1668394
2018-03-16	9.04	9.26	8.96	9.05	2434955
2018-03-19	9.01	9.01	8.57	8.77	2476611
2018-03-20	8.84	8.84	8.43	8.43	1328645
2018-03-21	8.41	8.85	8.36	8.36	950985
2018-03-22	8.31	8.51	8.31	8.35	1315819
2018-03-23	8.39	8.39	8.12	8.20	904213
2018-03-26	8.25	8.75	8.18	8.72	1060724
2018-03-27	8.78	8.83	8.51	8.71	1058742
2018-03-28	8.70	9.00	8.57	8.70	905822
2018-03-29	8.78	8.84	8.59	8.63	1269264
2018-04-02	8.54	8.78	8.43	8.72	1070906
2018-04-03	8.77	9.51	8.66	9.37	3821928
2018-04-04	9.12	9.75	9.12	9.54	2391724
2018-04-05	9.67	10.07	9.28	9.84	3126600
2018-04-06	9.71	9.80	9.50	9.52	1370492
2018-04-09	10.01	10.36	9.50	9.57	2801408
2018-04-10	9.84	10.00	9.71	9.89	1338247
2018-04-11	9.89	10.16	9.83	10.04	1157224
2018-04-12	10.04	10.25	9.87	10.11	1474423
2018-04-13	10.21	10.28	10.00	10.23	790477
2018-04-16	10.35	10.58	10.21	10.35	1142064
2018-04-17	10.39	10.56	10.37	10.50	944449
2018-04-18	10.59	10.59	10.25	10.25	766645
2018-04-19	10.25	10.25	9.83	10.05	1006638
2018-04-20	10.00	10.00	9.57	9.64	1431762
2018-04-23	9.70	10.12	9.64	9.99	1007748
2018-04-24	10.08	10.10	9.86	9.94	678211
2018-04-25	9.88	10.09	9.61	10.01	920380
2018-04-26	10.08	10.20	9.85	10.10	1348508
2018-04-27	10.13	10.35	10.10	10.31	1208165
2018-04-30	10.28	10.45	10.05	10.11	1395287
2018-05-01	9.50	10.20	9.07	9.43	3518448
2018-05-02	9.46	9.64	9.42	9.56	1036001
2018-05-03	9.54	9.68	9.32	9.57	816421
2018-05-04	9.57	9.91	9.57	9.88	843352
2018-05-07	9.91	9.98	9.64	9.90	643450
2018-05-08	9.81	9.90	9.37	9.40	1495854
2018-05-09	9.34	9.86	8.93	9.30	1290613
2018-05-10	9.37	9.53	9.27	9.50	722753
2018-05-11	9.49	9.92	9.37	9.73	957502
2018-05-14	9.73	10.10	9.59	9.96	753919
2018-05-15	9.85	10.25	9.79	10.11	995692
2018-05-16	10.17	10.30	10.10	10.23	935706
2018-05-17	10.28	10.50	10.14	10.24	804355
2018-05-18	10.27	10.27	10.09	10.13	701226
2018-05-21	10.15	10.27	10.06	10.21	664290
2018-05-22	10.29	10.29	10.02	10.16	857088
2018-05-23	10.19	10.38	10.01	10.38	699837
2018-05-24	10.35	10.35	9.94	10.02	775282
2018-05-25	10.01	10.21	9.89	10.15	590218
2018-05-29	10.06	10.23	9.89	9.90	686437
2018-05-30	9.91	10.00	9.61	9.64	953694
2018-05-31	9.66	9.71	9.26	9.49	1378989
2018-06-01	9.58	10.11	9.50	10.10	856920
2018-06-04	10.14	10.47	10.14	10.36	1744548
2018-06-05	10.31	10.47	10.14	10.34	1209034
2018-06-06	10.35	10.40	9.61	9.98	1494002
2018-06-07	10.06	10.48	9.78	9.92	6347071
2018-06-08	9.93	10.25	9.86	10.11	937971
2018-06-11	10.50	11.12	9.73	10.90	13350952
2018-06-12	11.00	12.91	11.00	12.52	16147970
2018-06-13	12.54	12.64	12.21	12.38	5051935
2018-06-14	12.44	12.53	12.17	12.37	3244618
2018-06-15	12.40	12.57	11.56	12.03	5146798
2018-06-18	14.68	14.78	14.62	14.68	29517184
2018-06-19	14.69	14.94	14.67	14.88	15701065
2018-06-20	14.82	14.91	14.77	14.78	4191783
2018-06-21	14.78	14.83	14.75	14.79	2289338
2018-06-22	14.79	14.85	14.74	14.85	6049770
2018-06-25	14.82	14.85	14.74	14.82	2640348
2018-06-26	14.80	14.82	14.75	14.79	2864290
2018-06-27	14.81	14.84	14.78	14.80	1882011
2018-06-28	14.79	14.86	14.69	14.70	2976029
2018-06-29	14.74	14.77	14.70	14.72	1697088
2018-07-02	14.71	14.76	14.70	14.76	1784347
2018-07-03	14.73	14.80	14.72	14.73	847466
2018-07-05	14.75	14.88	14.70	14.86	1452730
2018-07-06	14.82	14.89	14.80	14.82	644056
2018-07-09	14.83	14.87	14.79	14.82	830432
2018-07-10	14.82	14.84	14.77	14.81	978118
2018-07-11	14.81	14.83	14.79	14.81	893005
2018-07-12	14.80	14.82	14.77	14.79	1264575
2018-07-13	14.78	14.81	14.72	14.75	815420
2018-07-16	14.75	14.79	14.71	14.75	968011
2018-07-17	14.74	14.79	14.74	14.77	1638240
2018-07-18	14.76	14.78	14.70	14.70	1516684
2018-07-19	14.70	14.76	14.70	14.74	2152799
2018-07-20	14.73	14.76	14.71	14.74	1573642
2018-07-23	14.72	14.78	14.72	14.76	1008715
2018-07-24	14.75	14.81	14.68	14.74	1604543
2018-07-25	14.72	14.76	14.70	14.73	913308
2018-07-26	14.74	14.78	14.69	14.75	1421159
2018-07-27	14.74	14.75	14.70	14.75	1001181
2018-07-30	14.73	14.75	14.70	14.72	789503
2018-07-31	14.75	14.85	14.74	14.84	1568429
2018-08-01	14.84	14.84	14.74	14.75	990517
2018-08-02	14.75	14.82	14.74	14.80	432597
2018-08-03	14.80	14.85	14.79	14.83	427348
2018-08-06	14.83	14.88	14.78	14.83	670648
2018-08-07	14.83	14.85	14.78	14.79	551950
2018-08-08	14.79	14.80	14.75	14.75	535676
2018-08-09	14.77	14.78	14.71	14.72	770843
2018-08-10	14.71	14.74	14.70	14.72	887238
2018-08-13	14.72	14.73	14.68	14.69	967941
2018-08-14	14.70	14.79	14.68	14.79	1029048
2018-08-15	14.78	14.83	14.73	14.83	1784700
2018-08-16	14.81	14.86	14.76	14.77	1057153
2018-08-17	14.77	14.79	14.74	14.74	364610
2018-08-20	14.75	14.77	14.70	14.71	1814446
2018-08-21	14.72	14.73	14.70	14.70	1123023
2018-08-22	14.71	14.76	14.66	14.68	1593104
2018-08-23	14.69	14.73	14.67	14.73	394692
2018-08-24	14.70	14.77	14.70	14.74	384842
2018-08-27	14.80	14.80	14.74	14.74	427516
2018-08-28	14.76	14.77	14.72	14.74	340584
2018-08-29	14.74	14.77	14.73	14.76	429486
2018-08-30	14.76	14.79	14.72	14.74	551969
2018-08-31	14.75	14.77	14.73	14.74	657113
2018-09-04	14.74	14.75	14.71	14.75	446009
2018-09-05	14.74	14.76	14.74	14.76	260017
2018-09-06	14.75	14.84	14.71	14.71	637676
2018-09-07	14.73	14.81	14.72	14.73	859707
2018-09-10	14.76	14.81	14.74	14.77	606770
2018-09-11	14.75	14.79	14.75	14.77	675548
2018-09-12	14.78	14.80	14.77	14.79	511889
2018-09-13	14.80	14.80	14.76	14.78	396696
2018-09-14	14.59	14.65	14.55	14.57	1698182
2018-09-17	14.55	14.57	14.50	14.56	995111
2018-09-18	14.56	14.61	14.50	14.52	929726
2018-09-19	14.54	14.54	14.45	14.49	555326
2018-09-20	14.52	14.52	14.31	14.47	756240
2018-09-21	14.45	14.50	14.35	14.39	2701010
2018-09-24	14.40	14.41	14.37	14.39	642593
2018-09-25	14.39	14.41	14.14	14.15	1630747
2018-09-26	14.18	14.29	14.15	14.18	824354
2018-09-27	14.18	14.30	14.14	14.26	574516
2018-09-28	14.16	14.41	14.16	14.38	663717
2018-10-01	14.39	14.39	14.16	14.16	991716
2018-10-02	14.17	14.27	14.15	14.25	890977
2018-10-03	14.24	14.37	14.19	14.35	814948
2018-10-04	14.35	14.35	14.24	14.26	343583
2018-10-05	14.29	14.33	14.14	14.28	899880
2018-10-08	14.24	14.33	14.21	14.30	1074449
2018-10-09	14.29	14.38	14.25	14.27	887776
2018-10-10	14.25	14.48	14.25	14.29	1207687
2018-10-11	14.25	14.42	14.13	14.22	1509285
2018-10-12	14.30	14.36	14.26	14.31	922665
2018-10-15	14.30	14.45	14.26	14.39	684970
2018-10-16	14.45	14.45	14.33	14.38	807917
2018-10-17	14.39	14.45	14.23	14.33	448636
2018-10-18	14.30	14.37	14.23	14.28	513645
2018-10-19	14.25	14.36	14.24	14.26	523017
2018-10-22	14.28	14.35	14.26	14.30	600726
2018-10-23	14.25	14.30	14.17	14.23	731883
2018-10-24	14.23	14.25	14.16	14.19	652764
2018-10-25	14.20	14.22	14.06	14.13	1275140
2018-10-26	14.10	14.13	13.85	13.91	1346714
2018-10-29	14.00	14.11	13.80	13.97	686677
2018-10-30	13.95	14.10	13.94	14.10	769793
2018-10-31	14.14	14.25	13.96	14.25	956985
2018-11-01	14.25	14.30	14.06	14.09	526410
2018-11-02	14.15	14.30	14.12	14.17	762128
2018-11-05	14.20	14.20	14.05	14.16	597093
2018-11-06	14.29	14.41	14.19	14.37	1144147
2018-11-07	14.37	14.49	14.37	14.46	1212650
2018-11-08	14.45	14.51	14.41	14.49	1186681
2018-11-09	14.47	14.51	14.43	14.43	353510
2018-11-12	14.41	14.51	14.36	14.42	1201620
2018-11-13	14.44	14.50	14.43	14.48	326325
2018-11-14	14.50	14.59	14.47	14.53	538765
2018-11-15	14.50	14.57	14.44	14.52	587901
2018-11-16	14.46	14.50	14.42	14.46	617222
2018-11-19	14.48	14.50	14.45	14.46	656719
2018-11-20	14.45	14.48	14.44	14.44	480967
2018-11-21	14.47	14.58	14.45	14.54	973020
2018-11-23	14.50	14.61	14.49	14.60	241622
2018-11-26	14.60	14.65	14.56	14.61	1114521
2018-11-27	14.58	14.60	14.51	14.60	323354
2018-11-28	14.56	14.65	14.55	14.63	504820
2018-11-29	14.63	14.67	14.62	14.65	847507
2018-11-30	14.63	14.70	14.63	14.68	478354
2018-12-03	14.70	14.70	14.52	14.60	844029
2018-12-04	14.60	14.62	14.48	14.52	847123
2018-12-06	14.50	14.57	14.26	14.51	658874
2018-12-07	14.51	14.57	14.42	14.46	491629
2018-12-10	14.49	14.62	14.49	14.52	712115
2018-12-11	14.59	14.59	14.50	14.55	602500
2018-12-12	14.58	14.63	14.52	14.55	368164
2018-12-13	14.55	14.63	14.49	14.52	327983
2018-12-14	14.51	14.60	14.46	14.48	309066
2018-12-17	14.50	14.58	14.38	14.45	937484
2018-12-18	12.31	13.73	11.98	13.03	35802242
2018-12-19	13.99	14.85	13.81	14.76	13532028
2018-12-20	15.52	16.15	15.04	15.47	10046553
2018-12-21	15.31	15.45	14.80	14.90	5289499
2018-12-24	14.91	15.50	14.91	15.47	1194331
2018-12-26	15.50	16.68	15.41	16.40	4628823
2018-12-27	16.33	16.43	15.92	16.17	2110913
2018-12-28	16.18	16.37	15.97	16.02	1707775
2018-12-31	15.99	16.24	15.84	16.19	1090615
2019-01-02	16.09	16.47	15.88	16.47	1212460
2019-01-03	15.95	16.38	15.88	16.32	1654034
2019-01-04	16.27	16.27	15.93	16.11	2183359
2019-01-07	16.16	16.44	16.10	16.13	1952803
2019-01-08	16.36	17.00	16.15	16.91	3309916
2019-01-09	17.00	17.05	16.59	16.77	1820492
2019-01-10	16.75	17.05	16.48	16.91	1126783
2019-01-11	16.87	17.30	16.85	17.15	1911414
2019-01-14	17.12	17.33	16.59	16.71	1476108
2019-01-15	16.80	16.99	16.26	16.40	1859464
2019-01-16	16.41	16.71	16.10	16.64	2203660
2019-01-17	16.63	16.96	16.46	16.67	1825742
2019-01-18	16.75	17.09	16.68	17.00	1225174
2019-01-22	16.91	17.10	16.42	16.48	1268069
2019-01-23	16.57	17.31	16.57	17.23	2591734
2019-01-24	17.23	17.67	17.10	17.61	2005337
2019-01-25	17.62	17.65	16.92	17.35	944924
2019-01-28	17.27	17.41	17.07	17.14	1536172
2019-01-29	17.15	17.67	17.05	17.48	1057538
2019-01-30	17.48	17.66	17.20	17.63	1350288
2019-01-31	17.63	17.85	17.40	17.50	1208133
2019-02-01	17.50	17.74	17.21	17.23	1475668
2019-02-04	17.22	17.97	17.22	17.89	1217824
2019-02-05	17.40	17.93	17.39	17.79	741373
2019-02-06	17.67	17.86	17.42	17.58	848533
2019-02-07	17.51	17.63	17.35	17.59	771715
2019-02-08	17.53	17.63	17.11	17.40	1083524
2019-02-11	17.33	17.44	17.12	17.18	856882
2019-02-12	17.28	18.02	17.24	17.94	1134699
2019-02-13	17.86	17.99	17.56	17.88	628885
2019-02-14	17.80	18.47	17.60	17.81	1122811
2019-02-15	17.88	18.11	17.82	17.96	692623
2019-02-19	17.94	18.04	17.76	17.97	642922
2019-02-20	17.96	18.12	17.85	17.94	646073
2019-02-21	17.94	18.19	17.86	18.02	547820
2019-02-22	18.05	18.36	18.03	18.18	589866
2019-02-25	18.26	18.28	17.90	17.98	975639
2019-02-26	18.61	19.14	18.38	18.78	1824472
2019-02-27	18.02	19.02	17.47	18.53	1586847
2019-02-28	18.56	18.83	18.31	18.61	1574674
2019-03-01	18.63	19.52	18.63	19.39	2129833
2019-03-04	19.48	19.59	18.83	19.15	1788014
2019-03-05	19.23	19.76	19.14	19.70	2239143
2019-03-06	19.69	20.18	19.51	20.15	1478508
2019-03-07	20.09	20.79	20.03	20.73	4417715
2019-03-08	20.70	21.25	20.46	20.48	3023142
2019-03-11	20.43	21.39	20.22	21.38	2862714
2019-03-12	21.40	21.70	21.23	21.56	1643337
2019-03-13	21.56	21.64	20.85	21.04	1234137
2019-03-14	20.97	22.77	20.82	21.30	3285630
2019-03-15	21.93	22.28	20.99	21.34	3384798
2019-03-18	21.54	21.72	21.17	21.20	1241428
2019-03-19	21.17	21.33	19.58	19.69	5171930
2019-03-20	19.75	20.08	19.02	19.11	2755839
2019-03-21	19.14	20.08	19.14	19.89	1520209
2019-03-22	19.77	20.11	19.65	19.67	917905
2019-03-25	19.74	20.35	19.60	20.08	1184328
2019-03-26	20.22	20.52	19.94	20.46	765451
2019-03-27	20.40	21.03	20.40	20.96	965061
2019-03-28	20.97	21.36	20.92	21.12	727874
2019-03-29	21.13	21.22	20.72	20.87	684150
2019-04-01	20.81	21.03	20.56	20.89	1244654
2019-04-02	20.89	20.90	20.60	20.81	692117
2019-04-03	20.81	21.21	20.74	21.08	1753805
2019-04-04	21.09	21.23	20.70	21.04	624657
2019-04-05	21.03	21.13	20.41	20.53	1155753
2019-04-08	20.52	20.54	20.13	20.18	569353
2019-04-09	20.11	20.69	20.11	20.59	744562
2019-04-10	20.61	20.91	20.40	20.60	901233
2019-04-11	20.53	20.75	20.35	20.63	1051469
2019-04-12	20.69	20.75	20.32	20.49	1685861
2019-04-15	20.54	20.65	20.38	20.49	648506
2019-04-16	20.43	20.56	19.97	20.50	870524
2019-04-17	20.51	21.31	20.29	21.30	1382471
2019-04-18	21.23	21.62	21.01	21.37	1179064
2019-04-22	22.46	23.77	22.40	22.90	3866850
2019-04-23	22.89	23.40	22.52	23.34	1255868
2019-04-24	23.37	24.50	23.33	24.36	1439527
2019-04-25	24.58	24.95	24.11	24.87	961644
2019-04-26	24.38	24.93	24.20	24.39	1004527
2019-04-29	24.52	24.95	24.30	24.83	1465553
2019-04-30	24.92	24.96	24.68	24.93	881419
2019-05-01	25.00	25.05	24.48	24.49	837249
2019-05-02	24.40	24.76	24.24	24.63	927494
2019-05-03	24.75	24.94	24.56	24.75	1872520
2019-05-06	24.50	25.20	24.27	25.05	1265906
2019-05-07	24.80	26.50	24.70	26.45	4016359
2019-05-08	26.55	26.75	25.39	26.25	1465157
2019-05-09	26.02	26.27	24.55	24.99	2262388
2019-05-10	24.99	25.40	24.58	25.35	885320
2019-05-13	25.07	25.20	23.69	23.93	1227141
2019-05-14	23.96	24.59	23.66	24.38	774171
2019-05-15	24.38	24.85	24.01	24.38	740801
2019-05-16	24.44	24.89	24.28	24.38	587957
2019-05-17	24.41	24.55	24.14	24.33	652743
2019-05-20	24.13	24.28	23.59	23.77	533576
2019-05-21	23.77	24.19	23.72	24.01	706135
2019-05-22	23.98	24.08	23.39	23.43	792587
2019-05-23	23.22	23.55	22.86	23.31	566355
2019-05-24	23.49	23.84	23.24	23.46	1152735
2019-05-28	23.42	24.03	23.40	23.82	651683
2019-05-29	23.65	24.09	22.65	23.83	925247
2019-05-30	23.92	24.24	23.84	24.10	480807
2019-05-31	23.72	24.08	23.53	23.86	803329
2019-06-03	23.76	24.28	23.76	24.12	686663
2019-06-04	24.26	24.70	23.82	24.52	889620
2019-06-05	24.65	24.84	23.97	24.05	991011
2019-06-06	24.05	24.27	23.40	23.91	1025605
2019-06-07	24.02	24.02	23.44	23.60	1502819
2019-06-10	23.75	24.20	23.67	23.77	1604278
2019-06-11	23.75	24.67	23.75	24.64	1743323
2019-06-12	24.70	25.75	24.69	25.25	1624570
2019-06-13	25.30	25.96	25.30	25.95	959711
2019-06-14	25.98	26.35	25.68	25.90	726565
2019-06-17	26.01	26.43	25.91	26.11	557877
2019-06-18	26.28	26.47	25.57	25.80	666208
2019-06-19	25.83	25.99	24.94	25.16	1426714
2019-06-20	25.24	25.61	25.03	25.14	1862769
2019-06-21	25.03	25.08	24.08	24.18	1339200
2019-06-24	24.98	25.05	24.23	24.55	1691767
2019-06-25	24.58	25.70	24.43	25.32	1039263
2019-06-26	25.35	25.55	25.08	25.26	1457946
2019-06-27	25.43	26.02	25.41	26.02	724852
2019-06-28	26.00	27.17	25.98	26.63	3124580
2019-07-01	26.92	27.29	26.62	27.09	1930056
2019-07-02	27.23	27.69	27.06	27.52	713915
2019-07-03	27.64	27.93	27.32	27.51	450494
2019-07-05	27.46	27.54	27.04	27.43	953946
2019-07-08	27.31	27.71	27.07	27.60	692452
2019-07-09	27.50	27.75	27.25	27.36	1014189
2019-07-10	27.39	27.86	27.22	27.63	737984
2019-07-11	27.70	27.88	27.34	27.53	717124
2019-07-12	27.57	27.95	27.50	27.83	642996
2019-07-15	27.95	28.25	27.67	27.79	770371
2019-07-16	27.72	27.92	27.23	27.49	519165
2019-07-17	27.48	27.55	26.43	26.47	674304
2019-07-18	26.52	26.70	25.92	26.36	1493757
2019-07-19	26.30	26.66	26.05	26.05	563971
2019-07-22	26.13	26.61	26.13	26.38	1075297
2019-07-23	26.43	26.47	25.75	26.07	625819
2019-07-24	25.99	26.67	25.65	26.60	642094
2019-07-25	26.60	27.32	26.40	26.63	597874
2019-07-26	26.63	26.80	26.36	26.52	425604
2019-07-29	26.50	26.97	26.23	26.64	360025
2019-07-30	26.54	26.93	26.28	26.92	1015197
2019-07-31	26.87	27.24	26.69	27.03	818507
2019-08-01	27.14	27.77	26.70	26.96	788978
2019-08-02	26.83	26.94	26.12	26.12	771046
2019-08-05	25.90	26.00	24.67	25.20	1061475
2019-08-06	25.30	25.98	24.95	25.45	1376183
2019-08-07	25.34	25.57	24.51	25.12	1285959
2019-08-08	25.45	26.58	23.90	26.46	2711976
2019-08-09	26.56	27.27	26.00	26.48	1061569
2019-08-12	26.50	27.58	26.24	27.47	1049260
2019-08-13	27.39	27.70	27.06	27.31	844838
2019-08-14	27.45	27.59	26.77	27.30	868831
2019-08-15	27.24	27.30	25.96	26.13	795018
2019-08-16	26.28	26.51	25.62	25.74	1041220
2019-08-19	25.89	26.12	25.37	25.51	1136961
2019-08-20	25.53	25.63	25.03	25.16	787645
2019-08-21	25.50	25.70	25.01	25.60	861907
2019-08-22	25.58	26.17	25.51	25.53	632982
2019-08-23	25.37	25.49	24.60	24.69	779172
2019-08-26	24.76	25.70	24.60	25.61	541108
2019-08-27	25.64	26.15	25.42	25.64	477106
2019-08-28	25.64	26.30	25.41	26.23	468972
2019-08-29	26.36	27.02	25.97	26.83	549985
2019-08-30	26.93	26.95	25.51	25.53	907171
2019-09-03	25.37	25.41	24.82	25.06	732589
2019-09-04	25.30	25.61	24.94	25.39	647766
2019-09-05	25.58	26.12	25.39	25.62	615614
2019-09-06	25.63	26.01	24.83	24.86	503373
2019-09-09	24.83	25.84	24.83	25.61	928025
2019-09-10	25.53	26.31	25.45	26.14	910431
2019-09-11	25.90	26.07	25.06	25.84	605039
2019-09-12	25.92	26.18	25.49	25.50	620977
2019-09-13	25.45	26.00	25.45	25.82	537694
2019-09-16	25.67	25.75	25.39	25.66	607604
2019-09-17	25.67	26.38	25.27	26.12	972694
2019-09-18	26.09	26.31	25.56	25.90	584398
2019-09-19	25.88	25.99	25.41	25.96	916938
2019-09-20	25.76	26.12	25.67	25.69	1423380
2019-09-23	25.78	26.12	25.70	25.86	588545
2019-09-24	26.01	26.71	25.77	25.80	1060960
2019-09-25	25.73	26.10	25.11	25.72	553131
2019-09-26	25.68	26.07	25.46	25.98	475509
2019-09-27	25.95	26.27	25.57	25.68	681789
2019-09-30	25.80	26.01	25.33	25.79	699303
2019-10-01	25.75	26.51	25.75	26.11	661513
2019-10-02	26.05	26.25	25.50	25.88	907433
2019-10-03	25.93	25.97	24.93	25.15	793642
2019-10-04	25.20	25.88	25.18	25.85	686806
2019-10-07	25.78	26.20	25.67	25.91	508002
2019-10-08	25.56	26.03	25.46	25.88	465226
2019-10-09	26.01	26.01	25.56	25.85	513381
2019-10-10	25.96	26.17	25.86	25.93	471574
2019-10-11	26.05	27.09	25.94	26.52	1221239
2019-10-14	26.51	26.59	25.86	26.04	468913
2019-10-15	26.08	26.23	25.27	25.31	747601
2019-10-16	25.34	26.38	25.20	26.26	1172435
2019-10-17	26.39	27.12	26.39	26.89	680468
2019-10-18	26.70	26.85	26.20	26.37	516037
2019-10-21	26.59	27.01	26.57	26.74	367394
2019-10-22	26.77	27.00	26.62	26.84	378497
2019-10-23	26.87	27.73	26.80	27.57	654668
2019-10-24	27.64	27.66	25.81	25.83	902684
2019-10-25	25.88	26.18	25.58	26.04	505246
2019-10-28	25.97	26.57	25.88	26.01	574407
2019-10-29	26.08	26.97	26.00	26.41	459068
2019-10-30	26.46	26.67	26.04	26.24	427483
2019-10-31	26.23	26.23	25.62	25.87	581404
2019-11-01	26.08	26.08	24.82	25.15	715269
2019-11-04	25.36	25.52	24.29	24.66	730580
2019-11-05	24.37	24.90	24.19	24.72	1002996
2019-11-06	24.72	24.72	23.71	23.98	1057232
2019-11-07	23.08	24.23	21.79	22.39	1771796
2019-11-08	22.28	22.74	22.18	22.43	1258307
2019-11-11	22.39	22.40	21.99	22.34	876571
2019-11-12	23.24	23.86	22.75	23.77	904030
2019-11-13	23.90	24.23	23.33	23.42	744656
2019-11-14	23.55	24.13	23.36	24.04	702770
2019-11-15	24.25	24.46	23.94	24.43	699911
2019-11-18	24.29	24.73	24.29	24.59	735914
2019-11-19	24.59	24.97	24.58	24.74	840606
2019-11-20	24.75	24.93	24.40	24.60	771074
2019-11-21	24.62	24.77	24.40	24.59	498863
2019-11-22	24.65	25.30	24.51	25.13	658051
2019-11-25	25.13	26.25	25.11	26.01	643623
2019-11-26	26.03	26.70	26.03	26.24	561489
2019-11-27	26.30	26.49	25.93	26.02	273963
2019-11-29	26.00	26.33	25.95	26.03	183763
2019-12-02	26.05	26.12	25.67	25.80	400148
2019-12-03	25.63	25.89	25.45	25.79	526760
2019-12-04	25.83	26.10	25.64	25.71	387949
2019-12-05	25.80	26.04	25.65	26.02	418180
2019-12-06	26.28	26.80	26.07	26.74	591947
2019-12-09	26.84	27.55	26.71	27.41	691051
2019-12-10	27.53	28.00	27.31	27.63	1036676
2019-12-11	27.69	27.85	27.26	27.69	575970
2019-12-12	27.66	28.38	27.50	27.80	470793
2019-12-13	27.74	28.21	27.66	27.99	400465
2019-12-16	28.14	28.63	27.99	28.17	381756
2019-12-17	28.13	28.51	28.12	28.34	384618
2019-12-18	28.27	28.92	28.25	28.82	592329
2019-12-19	28.83	28.83	27.72	28.18	1154150
2019-12-20	28.13	28.45	27.77	28.29	2556702
2019-12-23	28.32	28.41	27.97	28.29	620349
2019-12-24	28.28	28.60	28.28	28.47	241771
2019-12-26	28.56	28.71	28.32	28.44	447920
2019-12-27	28.45	28.60	28.08	28.52	321587
2019-12-30	28.62	28.90	28.36	28.88	285481
2019-12-31	28.68	28.96	28.44	28.84	459914
2020-01-02	28.95	28.99	28.30	28.47	1287557
2020-01-03	28.00	28.85	27.87	28.71	962840
2020-01-06	28.51	28.90	28.19	28.79	451086
2020-01-07	28.80	28.99	28.50	28.90	559779
2020-01-08	29.00	29.28	28.84	28.89	426193
2020-01-09	29.01	29.28	28.81	29.04	439895
2020-01-10	28.94	29.27	28.87	29.21	567885
2020-01-13	29.32	29.80	29.26	29.76	537005
2020-01-14	29.71	29.87	29.48	29.86	435101
2020-01-15	29.79	30.26	29.70	30.25	535848
2020-01-16	30.54	31.00	30.36	30.75	388812
2020-01-17	30.77	31.14	30.65	31.10	319433
2020-01-21	31.09	31.09	30.09	30.17	579461
2020-01-22	30.31	30.53	30.11	30.38	344295
2020-01-23	30.40	30.43	30.11	30.19	492021
2020-01-24	30.38	30.48	30.01	30.40	313689
2020-01-27	30.03	30.45	30.00	30.11	302814
2020-01-28	30.29	30.52	30.04	30.31	331102
2020-01-29	30.43	30.68	30.26	30.29	333608
2020-01-30	30.21	30.34	29.72	30.00	375180
2020-01-31	30.02	30.02	29.11	29.13	429309
2020-02-03	29.25	29.60	27.99	28.19	753473
2020-02-04	28.36	28.53	26.19	26.41	1509071
2020-02-05	26.80	27.65	26.62	27.63	588660
2020-02-06	27.70	28.08	27.49	27.78	323275
2020-02-07	27.74	27.74	27.29	27.44	356803
2020-02-10	27.49	27.87	27.34	27.71	343272
2020-02-11	27.79	28.40	27.68	28.35	466905
2020-02-12	28.57	28.74	28.21	28.35	372435
2020-02-13	28.36	28.89	28.22	28.74	237190
2020-02-14	28.86	28.97	27.90	27.97	381386
2020-02-18	27.76	28.54	27.76	28.37	926257
2020-02-19	28.36	28.40	26.85	27.00	782215
2020-02-20	26.75	26.75	25.43	25.71	1223543
2020-02-21	25.68	25.74	24.83	24.91	1101672
2020-02-24	24.49	25.27	24.11	25.15	1272629
2020-02-25	27.28	27.28	24.24	24.77	1948114
2020-02-26	24.55	24.82	23.43	23.50	1144405
2020-02-27	23.07	23.34	22.40	22.55	1000815
2020-02-28	22.00	22.36	20.90	21.29	950008
2020-03-02	21.37	22.00	20.99	21.98	739547
2020-03-03	21.86	22.00	20.62	20.91	889217
2020-03-04	21.01	21.41	20.51	21.00	551102
2020-03-05	20.62	20.63	19.69	20.01	704111
2020-03-06	19.52	19.74	19.07	19.51	603666
2020-03-09	18.46	18.66	17.75	18.01	738736
2020-03-10	18.54	18.82	17.50	18.61	733322
2020-03-11	18.22	18.24	17.26	17.87	845839
2020-03-12	16.16	16.98	15.18	15.78	1195953
2020-03-13	16.68	17.26	16.20	17.20	1191075
2020-03-16	15.71	16.18	15.12	15.37	1333391
2020-03-17	15.44	17.26	15.05	16.08	1805516
2020-03-18	15.17	15.69	13.76	14.29	1327610
2020-03-19	14.18	16.48	13.90	14.87	1437330
2020-03-20	15.06	16.16	13.34	13.64	1670893
2020-03-23	13.84	14.08	11.69	12.07	989636
2020-03-24	12.67	14.36	12.67	14.30	862073
2020-03-25	14.63	15.77	14.26	14.99	925191
2020-03-26	15.26	15.84	14.86	15.47	903901
2020-03-27	15.12	15.25	14.21	14.96	731362
2020-03-30	14.96	15.18	14.21	14.52	421140
2020-03-31	14.44	14.73	13.89	14.14	576708
2020-04-01	13.60	13.69	12.71	12.91	557707
2020-04-02	12.75	13.74	12.75	13.26	629126
2020-04-03	13.45	13.45	12.34	12.63	625524
2020-04-06	13.33	14.64	13.29	14.54	694766
2020-04-07	15.22	16.08	15.05	15.71	1162145
2020-04-08	15.84	18.64	15.84	18.28	1330155
2020-04-09	19.00	19.28	18.15	18.76	975288
2020-04-13	18.53	18.81	17.72	18.19	580123
2020-04-14	18.60	18.84	17.77	18.51	678128
2020-04-15	17.86	18.13	17.10	17.17	878753
2020-04-16	17.02	17.50	16.78	17.10	1100365
2020-04-17	18.00	18.42	17.70	17.80	831756
2020-04-20	17.44	18.17	17.08	17.43	656892
2020-04-21	16.68	17.59	16.36	16.39	595276
2020-04-22	16.75	17.03	16.26	16.56	417941
2020-04-23	16.70	17.42	16.61	17.02	525082
2020-04-24	17.31	17.52	16.90	17.31	332977
2020-04-27	17.54	18.51	17.45	18.28	480553
2020-04-28	18.74	19.07	18.27	18.60	428391
2020-04-29	19.25	20.78	19.01	20.58	611867
2020-04-30	20.11	20.69	19.81	19.91	738271
2020-05-01	19.02	19.47	18.73	19.04	476722
2020-05-04	18.61	18.88	18.24	18.79	560689
2020-05-05	19.15	19.50	18.37	18.49	429786
2020-05-06	18.65	19.10	18.05	18.22	443698
2020-05-07	20.62	22.06	19.50	20.89	883249
2020-05-08	21.90	23.82	21.90	23.77	1268428
2020-05-11	23.29	24.16	23.05	23.99	972730
2020-05-12	24.29	24.44	22.63	22.67	588004
2020-05-13	22.33	22.98	21.95	22.43	642255
2020-05-14	23.20	23.86	22.36	23.74	918785
2020-05-15	23.25	24.05	23.15	24.01	585869
2020-05-18	25.00	25.49	24.72	24.86	1000480
2020-05-19	24.67	25.49	24.27	24.38	526499
2020-05-20	25.02	25.30	24.45	24.89	814416
2020-05-21	24.98	25.36	24.70	25.09	502925
2020-05-22	25.14	25.50	24.64	25.48	358338
2020-05-26	26.27	26.34	25.70	25.89	525011
2020-05-27	26.82	26.82	25.31	25.87	671600
2020-05-28	25.99	26.15	25.19	25.63	490481
2020-05-29	25.35	25.64	24.82	25.46	505369
2020-06-01	25.46	25.75	25.03	25.19	616540
2020-06-02	25.42	26.59	25.24	26.46	505560
2020-06-03	26.83	26.98	26.03	26.60	369922
2020-06-04	26.51	27.05	26.41	26.76	369595
2020-06-05	27.69	28.19	27.28	27.34	511737
2020-06-08	28.23	28.62	27.56	28.48	634626
2020-06-09	27.89	28.64	27.62	28.29	457747
2020-06-10	28.17	28.17	26.82	26.84	471494
2020-06-11	25.60	25.86	24.85	25.19	596285
2020-06-12	26.12	26.31	24.57	24.90	456555
2020-06-15	24.39	26.03	24.25	26.00	369324
2020-06-16	27.07	27.44	25.85	26.52	265894
2020-06-17	26.42	26.60	25.86	26.11	259900
2020-06-18	25.93	26.35	25.37	25.60	255408
2020-06-19	26.20	26.21	24.77	24.90	775046
2020-06-22	24.69	26.03	24.36	25.90	569102
2020-06-23	26.26	26.46	25.62	25.95	386398
2020-06-24	25.50	25.69	24.53	25.21	409844
2020-06-25	24.85	26.02	24.71	26.01	480092
2020-06-26	26.00	26.34	25.59	26.01	614552
2020-06-29	26.45	27.18	26.12	27.13	406376
2020-06-30	27.10	28.21	27.10	27.82	608122
2020-07-01	26.72	27.06	26.13	26.62	499454
2020-07-02	27.20	27.40	26.55	26.68	428441
2020-07-06	27.28	27.29	26.55	27.00	332452
2020-07-07	26.60	26.96	26.44	26.60	417470
2020-07-08	26.60	26.91	26.44	26.91	447277
2020-07-09	26.77	26.77	25.83	25.97	324585
2020-07-10	26.06	26.48	26.00	26.36	260301
2020-07-13	26.66	27.00	25.95	25.98	334018
2020-07-14	25.81	26.33	25.74	26.21	357766
2020-07-15	26.84	27.37	26.60	27.30	406440
2020-07-16	27.15	27.57	26.81	27.36	412103
2020-07-17	27.34	27.44	26.90	27.30	434230
2020-07-20	27.15	27.38	26.08	26.82	485443
2020-07-21	27.19	27.92	27.13	27.80	346383
2020-07-22	27.71	28.27	27.58	28.00	312337
2020-07-23	27.90	28.14	27.44	27.80	384152
2020-07-24	27.84	27.95	27.31	27.38	241634
2020-07-27	27.37	27.73	27.05	27.67	235842
2020-07-28	27.48	27.90	27.38	27.46	373764
2020-07-29	27.62	30.12	27.47	29.97	741886
2020-07-30	29.47	29.83	28.54	29.17	424548
2020-07-31	29.06	29.18	28.41	28.92	327522
2020-08-03	29.07	29.72	28.56	29.63	456510
2020-08-04	29.47	30.70	29.23	30.56	536215
2020-08-05	31.28	31.96	30.58	31.71	758907
2020-08-06	32.40	32.51	30.17	31.86	1100171
2020-08-07	30.29	32.39	30.21	32.00	708380
2020-08-10	32.26	33.24	31.98	32.78	431085
2020-08-11	32.84	33.40	32.45	32.56	908743
2020-08-12	33.43	33.43	31.84	32.50	738756
2020-08-13	32.51	33.27	31.86	31.88	720786
2020-08-14	31.92	32.72	31.78	32.53	657948
2020-08-17	32.62	33.51	32.54	32.91	703640
2020-08-18	32.65	32.93	31.91	32.52	681389
2020-08-19	32.50	32.99	32.15	32.16	534279
2020-08-20	31.78	32.20	31.74	31.75	690103
2020-08-21	31.49	31.95	30.97	31.31	2384312
2020-08-24	31.76	32.58	31.63	32.18	733120
2020-08-25	32.20	32.27	31.52	31.75	433772
2020-08-26	31.77	32.41	31.60	31.91	461720
2020-08-27	31.96	32.50	31.80	32.03	356166
2020-08-28	32.22	32.58	31.75	31.84	312685
2020-08-31	31.66	31.66	30.42	30.70	578888
2020-09-01	30.49	31.59	30.37	31.36	556070
2020-09-02	31.32	31.41	30.76	31.10	336498
2020-09-03	31.08	31.14	29.87	30.00	814015
2020-09-04	30.30	30.33	28.92	29.45	533874
2020-09-08	28.96	29.36	28.58	28.70	964828
2020-09-09	29.13	29.66	28.91	29.45	387445
2020-09-10	29.90	30.59	29.44	29.80	683639
2020-09-11	29.90	30.15	29.00	29.35	455014
2020-09-14	29.63	30.46	29.45	30.00	443402
2020-09-15	30.23	30.50	29.21	29.30	626013
2020-09-16	29.57	29.76	28.54	28.61	437972
2020-09-17	28.08	28.99	27.83	28.61	431590
2020-09-18	28.94	29.06	28.24	28.36	894870
2020-09-21	29.27	29.90	28.46	29.13	971035
2020-09-22	29.15	30.14	28.76	29.85	676753
2020-09-23	29.95	30.62	29.75	30.43	783756
2020-09-24	30.30	30.52	28.39	28.47	802903
2020-09-25	28.36	30.29	28.26	29.89	666412
2020-09-28	30.30	30.76	29.82	30.44	618437
2020-09-29	30.34	30.69	29.61	30.25	451251
2020-09-30	30.37	30.72	29.88	29.89	506757
2020-10-01	30.02	30.49	29.47	30.27	490268
2020-10-02	29.46	31.03	29.41	31.00	570697
2020-10-05	31.28	33.03	31.28	32.83	665902
2020-10-06	32.83	32.99	31.80	31.92	522909
2020-10-07	32.21	32.75	32.20	32.53	487330
2020-10-08	32.78	33.15	32.37	32.83	496986
2020-10-09	32.99	34.30	32.66	34.25	599588
2020-10-12	34.53	35.00	33.64	33.99	552778
2020-10-13	33.72	34.49	33.51	33.93	426491
2020-10-14	34.09	34.53	32.75	32.91	530289
2020-10-15	32.73	33.88	32.42	33.77	378446
2020-10-16	33.63	34.18	33.30	33.66	361484
2020-10-19	33.81	34.07	33.02	33.15	266656
2020-10-20	33.41	33.77	32.86	33.01	305730
2020-10-21	32.97	33.43	32.06	32.07	668602
2020-10-22	32.04	32.58	31.63	32.30	328143
2020-10-23	32.51	32.81	31.79	32.76	413848
2020-10-26	32.44	32.47	31.25	31.50	614991
2020-10-27	31.32	32.38	31.32	32.34	594500
2020-10-28	31.42	32.22	31.13	32.00	714531
2020-10-29	31.80	33.98	31.75	32.49	790979
2020-10-30	32.55	32.75	30.42	30.90	591146
2020-11-02	31.15	31.74	30.48	30.59	456293
2020-11-03	30.78	31.47	30.74	31.33	353079
2020-11-04	31.06	31.62	30.74	31.21	348310
2020-11-05	31.36	32.06	30.52	30.87	489304
2020-11-06	31.06	31.06	30.22	30.66	362216
2020-11-09	32.09	32.94	30.48	30.49	706640
2020-11-10	30.63	31.72	30.35	30.47	804492
2020-11-11	30.46	31.96	29.95	31.96	510246
2020-11-12	31.94	32.83	31.50	32.10	680941
2020-11-13	32.20	33.31	32.20	33.02	472613
2020-11-16	33.42	34.77	33.33	34.71	690538
2020-11-17	34.33	34.55	33.04	34.08	515087
2020-11-18	34.11	35.50	34.00	34.30	781253
2020-11-19	34.62	34.87	33.30	34.27	386856
2020-11-20	34.04	34.66	33.84	33.95	392115
2020-11-23	34.44	35.43	33.80	35.38	636010
2020-11-24	35.52	36.82	34.75	36.40	542147
2020-11-25	36.12	36.34	34.94	35.67	373325
2020-11-27	35.85	35.95	34.86	35.54	216795
2020-11-30	35.29	35.33	33.64	33.82	639624
2020-12-01	34.48	34.82	33.58	34.61	913946
2020-12-02	34.53	35.00	34.02	34.46	419592
2020-12-03	34.73	35.24	34.13	34.98	321337
2020-12-04	35.32	35.77	34.31	35.64	476613
2020-12-07	35.82	35.89	35.07	35.81	480449
2020-12-08	35.48	35.59	34.19	34.43	451298
2020-12-09	34.65	35.41	34.23	34.90	567190
2020-12-10	34.56	35.13	34.26	34.94	272956
2020-12-11	34.75	35.00	33.93	34.14	349184
2020-12-14	34.29	34.33	33.73	33.92	377449
2020-12-15	34.26	34.53	33.60	34.50	386425
2020-12-16	34.80	35.05	34.17	34.85	289688
2020-12-17	34.96	35.42	34.41	35.40	367941
2020-12-18	35.58	36.08	35.13	35.22	1491535
2020-12-21	36.78	40.33	36.39	39.24	1262593
2020-12-22	41.25	41.42	39.25	39.69	1904493
2020-12-23	39.92	40.08	38.24	38.35	524779
2020-12-24	38.35	38.35	37.30	38.16	229138
2020-12-28	38.67	38.95	37.88	38.17	424838
2020-12-29	38.38	38.38	37.19	37.93	434432
2020-12-30	38.06	38.70	37.98	38.38	288896
2020-12-31	38.23	38.71	37.70	38.29	324539
2021-01-04	38.50	38.85	36.99	38.14	695986
2021-01-05	37.96	39.76	37.96	39.70	711803
2021-01-06	40.00	43.53	40.00	43.48	1104696
2021-01-07	43.78	44.13	42.68	43.45	670594
2021-01-08	43.47	43.73	42.07	42.58	512229
2021-01-11	42.11	43.07	41.50	42.75	425063
2021-01-12	43.07	44.90	43.00	44.69	690530
2021-01-13	44.39	45.83	44.20	45.66	650231
2021-01-14	45.97	49.08	45.71	48.84	802794
2021-01-15	47.02	48.27	45.47	47.36	1165851
2021-01-19	47.77	47.99	46.38	46.84	519532
2021-01-20	46.59	47.99	46.59	47.69	377361
2021-01-21	47.65	48.28	47.22	47.23	365134
2021-01-22	47.14	48.01	46.70	47.91	339007
2021-01-25	48.25	48.59	46.08	46.46	427099
2021-01-26	47.08	47.22	46.01	46.59	415669
2021-01-27	45.56	45.97	43.00	44.02	773229
2021-01-28	44.03	44.05	42.10	43.20	630178
2021-01-29	43.46	45.22	42.92	43.30	598362
2021-02-01	44.83	44.99	43.53	44.70	528128
2021-02-02	45.01	47.09	44.33	46.15	608082
2021-02-03	45.62	46.42	44.05	45.83	478486
2021-02-04	47.28	48.00	46.03	47.75	692783
2021-02-05	47.96	49.68	46.31	49.61	995595
2021-02-08	50.00	52.71	49.74	52.68	739565
2021-02-09	52.57	53.16	51.57	52.89	654890
2021-02-10	53.22	53.58	51.38	52.30	427380
2021-02-11	52.44	53.60	52.37	52.89	400360
2021-02-12	52.92	53.49	52.50	53.40	398353
2021-02-16	53.21	53.68	51.23	51.90	477638
2021-02-17	51.70	51.87	50.55	51.14	434564
2021-02-18	51.14	52.23	50.09	51.31	817632
2021-02-19	51.76	52.57	51.60	52.42	390787
2021-02-22	51.97	54.69	51.58	54.50	753829
2021-02-23	53.68	54.87	52.59	54.17	1022650
2021-02-24	53.45	55.37	53.17	54.49	824977
2021-02-25	56.88	58.34	53.70	54.79	1327773
2021-02-26	52.51	58.52	52.25	57.76	1352178
2021-03-01	60.00	60.81	57.60	59.57	965428
2021-03-02	60.34	60.90	58.25	58.86	862976
2021-03-03	58.45	59.50	57.19	57.87	645855
2021-03-04	57.73	57.95	53.02	53.62	1251806
2021-03-05	54.79	55.31	51.87	54.83	907726
2021-03-08	55.80	59.43	55.00	58.92	1024575
2021-03-09	59.65	61.05	59.29	59.52	484098
2021-03-10	59.88	61.92	59.09	61.12	605037
2021-03-11	61.69	62.50	60.73	61.97	630650
2021-03-12	61.57	64.16	61.57	63.92	720178
2021-03-15	64.08	64.79	62.92	64.25	714403
2021-03-16	64.26	64.32	61.35	62.59	612102
2021-03-17	62.50	62.54	60.51	61.36	469309
2021-03-18	61.68	62.22	59.59	59.84	459813
2021-03-19	59.36	61.71	58.63	60.97	1088004
2021-03-22	61.45	61.74	59.03	59.41	422255
2021-03-23	58.99	59.25	56.50	57.01	584336
2021-03-24	57.75	58.80	55.37	55.62	517506
2021-03-25	55.07	58.45	54.59	57.83	431419
2021-03-26	58.96	59.29	57.36	59.20	442797
2021-03-29	59.04	59.49	56.15	56.54	526065
2021-03-30	56.55	58.16	55.87	58.11	408145
2021-03-31	57.96	58.70	57.16	57.66	464230
2021-04-01	58.89	59.16	57.77	58.98	407088
2021-04-05	58.73	59.11	56.94	57.93	441961
2021-04-06	57.76	60.25	57.53	58.72	647744
2021-04-07	58.73	59.42	56.77	57.69	590990
2021-04-08	57.85	58.05	56.71	57.80	471997
2021-04-09	57.76	58.40	56.95	58.13	563014
2021-04-12	58.02	58.98	57.00	57.86	366169
2021-04-13	57.81	58.19	56.22	57.01	420477
2021-04-14	56.75	58.45	56.68	57.63	477525
2021-04-15	58.38	58.38	56.31	56.92	331234
2021-04-16	57.27	57.50	56.52	56.89	259558
2021-04-19	57.11	57.11	54.82	56.16	436386
2021-04-20	56.22	56.46	52.91	53.72	537166
2021-04-21	54.00	55.12	53.50	54.86	419123
2021-04-22	55.18	55.52	53.79	54.38	306531
2021-04-23	54.86	56.50	54.62	56.25	449410
2021-04-26	58.58	58.58	56.25	57.01	387161
2021-04-27	57.50	60.22	57.50	60.00	809921
2021-04-28	60.26	60.75	58.54	59.00	565705
2021-04-29	59.86	61.42	59.02	60.03	514022
2021-04-30	59.34	59.57	57.38	57.55	496984
2021-05-03	58.02	60.63	58.02	60.26	563721
2021-05-04	59.10	60.47	58.64	60.22	597456
2021-05-05	60.51	61.13	59.75	60.36	817019
2021-05-06	62.00	62.14	55.79	58.22	1307520
2021-05-07	58.44	59.78	57.44	59.38	412884
2021-05-10	59.37	61.43	59.30	59.41	477071
2021-05-11	57.93	59.36	56.63	59.03	466328
2021-05-12	58.30	58.50	55.57	55.88	500856
2021-05-13	56.39	57.99	54.84	55.08	646455
2021-05-14	55.65	57.79	55.28	57.61	349462
2021-05-17	57.35	57.46	56.04	56.55	339482
2021-05-18	57.09	58.06	56.51	56.87	470621
2021-05-19	55.73	56.53	54.26	55.93	357373
2021-05-20	56.32	58.03	55.84	57.65	562329
2021-05-21	57.63	58.58	57.00	57.65	550681
2021-05-24	58.11	58.87	57.54	58.49	461466
2021-05-25	58.63	59.76	57.98	58.06	358224
2021-05-26	58.77	61.16	58.76	60.67	506677
2021-05-27	61.55	62.82	61.14	62.33	565923
2021-05-28	62.80	62.97	60.50	61.81	557072
2021-06-01	62.01	63.70	61.19	63.48	632573
2021-06-02	63.94	64.02	61.00	61.09	637805
2021-06-03	60.80	61.02	59.29	60.35	730043
2021-06-04	60.87	61.36	59.25	60.10	406656
2021-06-07	60.55	63.28	60.55	63.17	790560
2021-06-08	63.29	66.38	62.69	65.50	1014131
2021-06-09	66.35	66.70	63.33	63.35	779580
2021-06-10	63.33	63.88	60.79	61.65	720908
2021-06-11	61.98	63.76	61.65	63.59	827644
2021-06-14	63.57	64.71	61.77	62.21	914620
2021-06-15	62.34	62.62	61.08	62.00	728538
2021-06-16	61.61	62.00	60.01	60.68	832292
2021-06-17	61.64	61.64	56.37	57.12	1329650
2021-06-18	56.51	56.97	53.80	54.20	3441152
2021-06-21	54.09	56.35	54.09	54.83	1076541
2021-06-22	54.68	55.05	51.94	52.04	1286203
2021-06-23	52.40	52.73	50.82	52.28	822019
2021-06-24	52.71	53.59	52.11	52.95	760109
2021-06-25	53.07	54.13	52.00	52.21	2720261
2021-06-28	52.41	53.86	52.21	53.75	668256
2021-06-29	54.25	54.43	53.00	53.01	421761
2021-06-30	52.73	53.34	52.20	53.07	684093
2021-07-01	53.34	54.96	53.24	54.25	554477
2021-07-02	54.20	54.30	53.63	53.83	419297
2021-07-06	53.62	53.64	51.82	52.33	616940
2021-07-07	51.83	53.27	51.38	52.11	546447
2021-07-08	50.79	52.27	49.80	51.31	536534
2021-07-09	51.98	53.23	51.66	53.20	408184
2021-07-12	52.86	53.37	52.34	53.26	474632
2021-07-13	52.78	53.06	51.75	52.02	489428
2021-07-14	52.20	52.50	51.05	51.70	446945
2021-07-15	51.67	53.03	51.53	51.97	508356
2021-07-16	52.18	52.83	51.48	51.69	330883
2021-07-19	50.46	51.75	49.48	51.13	653153
2021-07-20	51.18	53.82	50.86	53.47	583177
2021-07-21	54.00	55.25	53.92	54.84	471983
2021-07-22	54.65	54.99	53.62	54.43	482670
2021-07-23	54.63	55.73	54.25	55.70	321463
2021-07-26	56.03	56.69	55.86	56.01	410660
2021-07-27	55.88	56.40	55.37	56.09	509176
2021-07-28	56.56	56.74	55.16	56.20	306002
2021-07-29	57.04	58.00	56.74	57.71	331478
2021-07-30	57.18	58.50	56.94	57.22	336503
2021-08-02	57.76	58.96	57.39	57.46	483280
2021-08-03	57.47	59.27	57.13	59.12	504557
2021-08-04	58.73	58.94	55.90	56.92	609883
2021-08-05	60.94	60.99	55.64	57.08	754961
2021-08-06	57.90	58.61	57.34	58.18	358679
2021-08-09	58.15	59.18	57.35	58.42	399062
2021-08-10	58.24	60.05	57.57	59.57	373053
2021-08-11	59.56	60.61	59.35	60.58	422309
2021-08-12	62.12	64.93	61.85	64.91	759302
2021-08-13	65.00	65.00	63.49	63.63	484411
2021-08-16	63.18	64.03	61.85	63.71	466486
2021-08-17	63.01	63.05	59.57	60.40	514211
2021-08-18	60.32	62.11	60.14	60.51	342827
2021-08-19	59.51	61.64	59.00	61.26	363623
2021-08-20	61.29	63.14	61.29	63.10	436213
2021-08-23	63.53	63.98	62.95	63.48	366280
2021-08-24	62.45	65.06	61.76	64.95	766045
2021-08-25	66.00	67.76	64.61	64.65	601755
2021-08-26	64.59	64.63	62.50	63.85	325883
2021-08-27	63.72	65.77	63.15	65.19	462427
2021-08-30	65.37	66.12	65.06	65.14	411300
2021-08-31	65.19	65.24	62.85	63.08	621033
2021-09-01	63.10	64.11	62.70	63.51	332163
2021-09-02	63.90	64.64	63.11	64.11	276579
2021-09-03	64.11	64.58	63.16	64.28	244458
2021-09-07	64.25	65.09	62.10	62.37	708462
2021-09-08	61.97	62.12	59.70	61.41	574626
2021-09-09	61.14	62.56	60.16	61.99	470372
2021-09-10	62.11	62.61	59.83	59.93	468459
2021-09-13	60.11	60.72	59.09	60.57	417409
2021-09-14	60.62	60.63	59.13	59.59	410597
2021-09-15	59.83	60.93	59.03	60.58	453844
2021-09-16	60.99	61.75	60.64	61.56	521556
2021-09-17	61.86	63.12	61.29	61.98	1072351
2021-09-20	60.01	61.18	59.36	60.50	508304
2021-09-21	61.12	61.42	59.47	60.73	431299
2021-09-22	61.46	62.38	60.61	61.78	328684
2021-09-23	62.03	63.20	61.71	62.62	358644
2021-09-24	62.04	62.46	59.62	59.95	722227
2021-09-27	59.66	61.44	59.54	61.03	423683
2021-09-28	60.55	61.07	58.70	58.84	455120
2021-09-29	58.97	59.50	57.81	58.18	427145
2021-09-30	58.16	58.87	56.11	56.21	641378
2021-10-01	56.38	57.69	55.36	56.53	637438
2021-10-04	56.66	57.38	55.64	56.74	499986
2021-10-05	57.32	57.32	54.78	55.04	647459
2021-10-06	54.22	55.37	53.54	54.73	426968
2021-10-07	55.21	56.80	55.20	55.97	426543
2021-10-08	55.63	56.09	54.36	54.51	388274
2021-10-11	54.41	55.40	53.61	53.71	480332
2021-10-12	53.75	54.34	53.14	53.35	1072904
2021-10-13	53.54	53.90	52.18	52.34	1054248
2021-10-14	52.72	54.27	52.66	53.86	479729
2021-10-15	54.69	54.76	52.91	52.93	430675
2021-10-18	52.71	54.92	52.58	54.32	541457
2021-10-19	54.47	55.22	54.00	54.48	339702
2021-10-20	54.71	55.84	54.51	55.65	434744
2021-10-21	55.92	57.28	55.78	56.81	662303
2021-10-22	56.73	57.84	56.50	57.45	444537
2021-10-25	57.54	58.75	57.49	58.33	417274
2021-10-26	58.79	58.79	54.00	54.20	888506
2021-10-27	54.18	54.18	52.21	52.28	560924
2021-10-28	53.55	54.04	52.62	53.59	463595
2021-10-29	53.09	53.85	52.17	53.26	622953
2021-11-01	53.42	55.15	53.27	54.52	628773
2021-11-02	54.98	55.41	52.96	53.08	707291
2021-11-03	53.00	55.81	53.00	55.28	981854
2021-11-04	51.40	52.00	44.71	45.11	2501004
2021-11-05	46.01	46.39	42.25	43.46	2028648
2021-11-08	43.80	45.02	43.70	44.24	1205869
2021-11-09	43.94	45.10	43.94	44.48	868759
2021-11-10	45.65	46.59	44.89	46.12	1460335
2021-11-11	45.93	46.72	44.94	46.17	804082
2021-11-12	46.54	47.37	45.94	46.73	793112
2021-11-15	46.73	47.11	46.14	46.49	638511
2021-11-16	46.19	47.22	46.01	46.88	752749
2021-11-17	46.85	47.37	46.14	46.16	811153
2021-11-18	45.01	46.45	45.00	45.99	1037345
2021-11-19	45.76	46.43	45.18	45.47	825825
2021-11-22	46.00	48.00	45.88	47.19	1271390
2021-11-23	46.87	47.35	45.40	46.51	818776
2021-11-24	46.25	47.54	45.63	46.89	674304
2021-11-26	45.59	48.71	45.51	47.50	825388
2021-11-29	47.89	48.34	46.92	46.95	826619
2021-11-30	46.94	46.95	44.05	44.17	848734
2021-12-01	45.40	45.76	43.36	43.38	589631
2021-12-02	43.54	44.93	43.20	44.78	509102
2021-12-03	46.97	46.97	45.04	45.55	584232
2021-12-06	46.10	48.19	45.80	47.20	893201
2021-12-07	47.44	50.28	47.20	49.25	785586
2021-12-08	50.52	51.43	49.66	50.85	1043533
2021-12-09	50.33	51.98	50.31	50.72	707781
2021-12-10	50.78	51.82	49.81	50.07	807213
2021-12-13	49.59	50.44	49.02	49.77	817384
2021-12-14	49.34	51.35	48.50	50.41	1334990
2021-12-15	49.99	50.30	45.26	47.80	1109034
2021-12-16	48.10	48.30	46.64	46.72	944359
2021-12-17	46.45	47.42	45.08	47.17	2330011
2021-12-20	46.45	47.12	44.69	46.55	1484028
2021-12-21	47.26	50.42	46.87	49.25	1202328
2021-12-22	49.05	49.96	48.45	49.29	941662
2021-12-23	49.51	50.78	48.00	48.14	1303153
2021-12-27	48.23	49.45	47.78	49.20	810561
2021-12-28	49.20	50.88	48.65	48.93	1032970
2021-12-29	48.77	49.75	48.38	49.36	420236
2021-12-30	49.57	50.39	48.80	48.91	322699
2021-12-31	48.72	48.92	47.70	48.04	436652
2022-01-03	48.23	49.85	47.67	49.02	579901
2022-01-04	48.43	49.63	48.03	49.42	470950
2022-01-05	50.16	50.16	47.00	47.09	420781
2022-01-06	47.24	47.90	46.72	47.42	515127
2022-01-07	47.29	48.38	46.59	46.66	645287
2022-01-10	47.60	47.60	44.82	45.50	622690
2022-01-11	45.44	45.44	43.83	44.67	725793
2022-01-12	45.16	46.98	44.81	46.57	737048
2022-01-13	47.00	47.00	45.59	45.85	456081
2022-01-14	44.97	45.81	44.25	45.25	735414
2022-01-18	44.98	45.21	43.75	43.81	552130
2022-01-19	43.51	44.63	43.22	43.84	796537
2022-01-20	44.26	45.35	42.13	42.30	610190
2022-01-21	41.65	42.83	41.03	41.16	990652
2022-01-24	40.24	45.31	39.57	45.10	1170562
2022-01-25	44.15	45.62	43.24	45.05	700699
2022-01-26	46.00	46.52	42.62	43.09	695348
2022-01-27	43.25	44.28	41.61	41.78	787444
2022-01-28	42.23	43.30	41.12	43.29	504977
2022-01-31	41.75	43.36	41.05	42.15	1137752
2022-02-01	42.02	43.34	41.35	42.97	543956
2022-02-02	43.08	43.21	39.93	40.01	1289271
2022-02-03	39.27	40.09	38.88	39.10	814052
2022-02-04	39.27	39.46	37.34	38.55	854017
2022-02-07	38.83	40.20	38.77	39.49	647294
2022-02-08	39.27	41.29	38.79	40.72	867322
2022-02-09	41.35	42.34	41.09	41.47	733291
2022-02-10	40.84	41.87	39.62	39.90	526094
2022-02-11	40.00	40.69	38.50	38.94	448371
2022-02-14	38.65	40.72	38.45	40.31	973203
2022-02-15	40.56	41.85	39.90	41.83	576537
2022-02-16	41.88	42.00	40.53	41.45	630137
2022-02-17	40.93	41.31	40.41	40.55	618284
2022-02-18	40.35	41.10	39.16	39.55	1616125
2022-02-22	39.45	39.68	37.26	37.71	1237885
2022-02-23	37.75	37.75	34.55	34.76	1734943
2022-02-24	24.50	29.18	22.70	29.05	5792461
2022-02-25	29.02	30.44	27.64	29.39	2239664
2022-02-28	29.24	29.83	27.94	28.41	1270103
2022-03-01	28.23	28.40	26.06	27.08	1558803
2022-03-02	27.16	28.22	26.30	27.85	1083149
2022-03-03	29.10	30.20	28.10	29.01	1420637
2022-03-04	28.37	28.65	27.01	27.77	1139012
2022-03-07	27.67	28.15	26.70	26.88	1120998
2022-03-08	27.35	29.20	26.28	28.55	1108727
2022-03-09	29.17	29.80	27.64	27.82	932839
2022-03-10	27.49	27.96	26.32	26.79	857035
2022-03-11	27.10	27.48	25.77	25.92	801758
2022-03-14	26.00	26.46	25.05	25.64	814291
2022-03-15	25.65	26.73	25.23	26.67	1153292
2022-03-16	27.03	28.04	25.93	27.19	782552
2022-03-17	26.74	27.30	26.11	27.24	1043268
2022-03-18	27.04	28.03	26.68	27.65	1760978
2022-03-21	27.87	28.08	26.10	26.38	632303
2022-03-22	26.77	27.40	26.59	27.11	838003
2022-03-23	27.17	27.17	25.92	26.01	620847
2022-03-24	26.32	26.41	25.50	25.92	804145
2022-03-25	26.15	26.15	25.02	25.45	614208
2022-03-28	25.50	25.82	24.72	25.71	925623
2022-03-29	26.18	27.13	25.95	26.98	1020571
2022-03-30	26.96	26.96	26.28	26.50	1602250
2022-03-31	26.50	26.60	24.92	25.19	1535902
2022-04-01	25.33	25.76	24.42	24.55	1053212
2022-04-04	24.50	24.65	24.08	24.29	1043788
2022-04-05	24.29	24.65	23.42	23.88	1460686
2022-04-06	23.50	24.32	23.00	24.29	1927207
2022-04-07	24.19	24.40	22.92	23.84	1429557
2022-04-08	23.84	25.24	23.34	24.52	1362187
2022-04-11	24.81	25.80	24.35	25.17	1317885
2022-04-12	25.32	26.15	24.35	24.74	1191583
2022-04-13	24.90	25.55	24.54	25.27	517556
2022-04-14	25.44	25.81	24.87	24.99	794724
2022-04-18	24.89	24.98	24.38	24.70	1048666
2022-04-19	24.91	26.39	24.82	26.12	900827
2022-04-20	26.29	26.50	25.64	25.68	699190
2022-04-21	25.92	26.13	25.26	25.51	814164
2022-04-22	25.50	25.61	24.33	24.53	706858
2022-04-25	24.18	24.67	23.82	24.59	931926
2022-04-26	24.15	24.46	23.80	23.85	1107277
2022-04-27	24.15	24.52	23.25	23.52	905502
2022-04-28	23.88	25.04	23.45	24.75	585549
2022-04-29	24.76	25.34	23.91	24.12	873681
2022-05-02	24.16	25.68	24.01	25.55	697462
2022-05-03	25.69	26.42	25.36	25.87	970464
2022-05-04	25.84	26.74	25.29	26.19	1587757
2022-05-05	25.60	29.10	25.32	27.28	2480797
2022-05-06	26.96	28.35	25.98	26.45	1820161
2022-05-09	25.97	28.99	25.54	28.22	2130787
2022-05-10	28.05	28.36	26.25	26.70	1779624
2022-05-11	27.04	27.31	25.29	25.75	916645
2022-05-12	25.78	27.07	25.43	26.94	836172
2022-05-13	27.20	28.41	27.14	28.21	1135862
2022-05-16	28.14	29.32	27.56	28.75	2028173
2022-05-17	28.99	29.32	27.74	28.90	1142686
2022-05-18	28.13	28.29	25.58	26.30	1425641
2022-05-19	26.11	26.27	25.01	25.64	986743
2022-05-20	25.72	25.81	23.83	24.99	915927
2022-05-23	25.21	25.41	24.03	24.35	1036604
2022-05-24	24.11	24.16	23.12	23.85	785065
2022-05-25	23.84	27.74	23.70	27.60	1039536
2022-05-26	28.00	29.31	27.37	27.71	945043
2022-05-27	27.91	28.74	27.19	27.53	515635
2022-05-31	27.38	27.63	26.46	27.54	662419
2022-06-01	27.82	28.15	25.93	26.35	846410
2022-06-02	26.51	27.11	25.78	26.44	653331
2022-06-03	26.08	26.61	25.11	25.31	857330
2022-06-06	25.61	26.47	24.44	26.30	739588
2022-06-07	25.74	26.12	24.84	26.05	697244
2022-06-08	26.07	27.53	25.46	26.96	867655
2022-06-09	26.82	26.92	26.39	26.58	642740
2022-06-10	26.01	26.68	25.17	25.57	839966
2022-06-13	24.88	25.38	24.18	24.55	973662
2022-06-14	24.65	24.99	23.24	23.49	1189327
2022-06-15	23.49	23.99	23.18	23.47	1130680
2022-06-16	22.42	22.58	20.35	20.45	1839129
2022-06-17	20.64	20.64	19.51	20.25	2842599
2022-06-21	20.76	21.23	20.11	20.31	1816999
2022-06-22	20.00	20.85	19.62	20.61	927810
2022-06-23	20.67	21.35	20.64	21.30	670787
2022-06-24	21.45	23.05	21.36	22.99	3535736
2022-06-27	23.06	23.30	22.10	22.29	688754
2022-06-28	22.29	22.68	21.54	21.66	567905
2022-06-29	20.97	21.23	19.53	19.62	939609
2022-06-30	19.31	19.67	19.01	19.45	1171966
2022-07-01	19.41	20.03	19.23	19.75	582723
2022-07-05	19.28	20.54	18.88	20.49	835813
2022-07-06	20.48	20.73	19.48	19.59	558690
2022-07-07	19.86	21.13	19.86	21.11	646802
2022-07-08	21.15	21.40	20.43	20.61	484757
2022-07-11	20.57	20.80	20.09	20.36	416651
2022-07-12	20.28	21.59	20.23	20.63	613463
2022-07-13	20.43	20.76	20.01	20.68	506276
2022-07-14	20.42	20.42	19.49	19.71	594160
2022-07-15	20.54	21.78	20.51	21.30	964702
2022-07-18	21.56	22.59	21.56	21.90	860085
2022-07-19	22.03	22.69	22.01	22.46	615324
2022-07-20	22.33	23.49	22.33	23.46	591455
2022-07-21	23.28	23.59	22.98	23.55	515484
2022-07-22	23.53	24.13	23.12	23.59	407554
2022-07-25	23.77	23.83	23.00	23.52	424097
2022-07-26	21.50	21.59	20.37	21.09	1812530
2022-07-27	21.24	22.49	20.96	22.30	768983
2022-07-28	22.29	23.28	21.96	23.22	597648
2022-07-29	23.19	23.70	22.81	23.53	511890
2022-08-01	23.39	24.33	23.14	24.02	632026
2022-08-02	23.76	24.18	23.38	24.02	642604
2022-08-03	24.13	25.71	24.13	25.43	787995
2022-08-04	27.63	30.30	27.05	28.82	1992937
2022-08-05	27.50	29.00	27.37	28.44	827807
2022-08-08	28.54	30.69	28.54	29.48	953235
2022-08-09	29.13	29.16	27.90	28.80	642565
2022-08-10	29.60	30.08	28.40	29.58	432683
2022-08-11	29.97	30.79	29.64	29.99	478966
2022-08-12	30.44	30.94	29.60	30.74	545429
2022-08-15	30.39	30.50	29.84	30.00	385166
2022-08-16	29.83	31.91	29.78	31.22	500167
2022-08-17	30.73	30.97	30.00	30.45	379095
2022-08-18	30.32	30.32	29.49	30.12	447562
2022-08-19	29.56	29.69	28.74	28.99	541612
2022-08-22	28.55	28.72	27.88	28.24	438359
2022-08-23	28.62	29.44	28.43	28.76	402168
2022-08-24	28.41	28.86	27.94	28.04	347749
2022-08-25	28.10	29.12	28.02	28.82	327566
2022-08-26	28.80	29.15	26.98	27.05	729893
2022-08-29	26.91	27.71	26.54	27.23	492034
2022-08-30	27.28	27.91	26.39	26.55	432310
2022-08-31	26.74	27.21	25.80	25.84	545920
2022-09-01	25.56	25.94	25.06	25.73	841846
2022-09-02	26.33	26.49	25.09	25.32	433479
2022-09-06	25.55	25.60	24.71	25.26	676183
2022-09-07	25.14	26.25	25.09	25.77	646233
2022-09-08	25.54	25.96	25.17	25.96	772616
2022-09-09	26.10	27.31	26.10	26.40	398706
2022-09-12	26.61	27.31	26.51	26.93	384075
2022-09-13	25.97	26.12	25.43	25.80	500914
2022-09-14	25.77	26.09	24.78	25.89	578650
2022-09-15	25.55	26.79	25.55	26.11	575550
2022-09-16	25.74	25.80	24.02	24.15	1391972
2022-09-19	23.94	24.97	23.90	24.81	647787
2022-09-20	24.43	24.67	23.81	24.15	458614
2022-09-21	24.38	25.13	23.82	23.82	538582
2022-09-22	23.61	23.82	23.14	23.25	572536
2022-09-23	22.96	23.19	22.33	22.84	635698
2022-09-26	22.84	23.56	22.11	22.13	609036
2022-09-27	22.60	23.09	22.24	22.50	657746
2022-09-28	22.71	23.69	22.70	23.46	626986
2022-09-29	22.87	22.87	21.85	22.33	670267
2022-09-30	19.21	19.80	17.50	17.51	4229868
2022-10-03	17.45	18.82	16.82	18.08	1995582
2022-10-04	18.35	20.01	18.35	19.96	1501767
2022-10-05	19.50	20.36	19.45	20.09	1119312
2022-10-06	19.89	20.93	19.89	20.22	736846
2022-10-07	19.80	20.08	18.90	19.08	869612
2022-10-10	19.08	19.42	18.81	19.02	1010507
2022-10-11	18.82	19.50	18.45	18.96	1557945
2022-10-12	19.05	19.91	18.88	19.57	1083078
2022-10-13	19.03	20.28	18.70	19.85	1126551
2022-10-14	20.05	20.34	18.81	18.84	730274
2022-10-17	19.03	19.74	18.69	18.87	768137
2022-10-18	19.36	19.80	17.76	18.16	936227
2022-10-19	17.86	17.98	17.05	17.39	1022926
2022-10-20	17.52	17.97	17.05	17.28	616263
2022-10-21	17.28	17.87	16.96	17.76	556251
2022-10-24	17.85	18.39	17.36	18.22	734158
2022-10-25	18.44	20.05	18.44	19.90	779330
2022-10-26	19.61	20.54	19.61	19.86	524118
2022-10-27	19.96	20.65	19.94	20.18	618244
2022-10-28	20.43	20.74	20.24	20.63	622481
2022-10-31	20.53	21.07	20.33	20.85	636063
2022-11-01	21.06	21.27	20.50	20.90	644069
2022-11-02	20.77	20.98	19.60	19.70	687886
2022-11-03	20.07	21.51	19.27	21.26	961245
2022-11-04	21.30	21.45	20.58	21.22	890734
2022-11-07	21.46	21.77	20.95	21.22	695844
2022-11-08	21.53	21.68	20.91	21.30	541561
2022-11-09	20.98	21.40	20.32	20.44	544450
2022-11-10	21.41	23.37	21.41	22.87	710940
2022-11-11	23.18	23.46	22.46	22.90	626318
2022-11-14	22.74	22.74	21.84	22.14	712660
2022-11-15	22.62	23.15	22.18	22.25	651194
2022-11-16	21.80	21.80	20.95	21.74	510948
2022-11-17	21.37	21.72	21.00	21.71	415743
2022-11-18	22.17	22.60	21.52	21.89	442301
2022-11-21	21.59	21.65	21.25	21.38	491208
2022-11-22	21.42	22.42	21.42	22.19	431066
2022-11-23	22.17	22.77	22.09	22.39	327804
2022-11-25	22.41	22.51	22.00	22.34	186565
2022-11-28	22.14	22.75	21.80	22.61	640693
2022-11-29	22.80	23.26	22.53	23.17	419742
2022-11-30	23.07	24.12	22.71	24.09	719471
2022-12-01	24.00	24.81	23.45	23.50	567110
2022-12-02	23.01	23.82	22.97	23.62	693522
2022-12-05	24.17	24.59	22.98	23.18	662382
2022-12-06	22.99	23.73	22.81	23.65	709761
2022-12-07	23.80	23.86	23.18	23.59	564206
2022-12-08	23.73	24.36	23.44	23.71	560251
2022-12-09	23.33	23.93	23.02	23.70	563857
2022-12-12	24.16	25.28	24.06	25.26	819770
2022-12-13	26.10	26.44	24.05	24.07	1027864
2022-12-14	23.61	24.57	23.58	24.15	663612
2022-12-15	23.74	23.86	23.21	23.68	587841
2022-12-16	23.20	23.42	22.85	23.08	2707405
2022-12-19	22.92	23.44	22.06	22.14	832267
2022-12-20	21.94	22.60	21.68	21.94	582943
2022-12-21	22.34	23.07	22.16	23.01	387233
2022-12-22	22.73	22.96	22.16	22.73	520306
2022-12-23	22.83	22.93	22.33	22.64	580768
2022-12-27	22.77	23.21	22.33	22.56	493908
2022-12-28	22.58	22.75	21.73	22.09	670989
2022-12-29	22.18	22.85	22.00	22.51	420092
2022-12-30	22.16	22.60	21.89	22.55	641794
2023-01-03	22.76	23.11	22.08	22.23	511630
2023-01-04	22.50	23.57	22.19	23.46	694187
2023-01-05	23.34	23.88	22.85	23.77	467121
2023-01-06	24.02	24.49	23.84	24.41	438465
2023-01-09	24.43	24.79	24.15	24.27	561333
2023-01-10	24.29	24.82	23.83	24.67	474754
2023-01-11	24.95	25.42	24.71	25.31	446744
2023-01-12	25.59	25.59	24.80	25.02	365856
2023-01-13	24.76	25.36	24.71	25.06	443610
2023-01-17	25.28	25.28	24.62	24.71	280907
2023-01-18	24.80	25.80	24.44	24.52	418862
2023-01-19	24.17	24.50	23.09	23.49	480451
2023-01-20	23.68	24.97	23.00	24.68	663277
2023-01-23	24.81	25.92	24.74	25.72	515175
2023-01-24	25.68	25.89	25.31	25.49	356568
2023-01-25	24.91	25.49	24.49	25.40	368889
2023-01-26	25.54	26.00	25.31	25.62	233449
2023-01-27	25.79	26.29	25.38	26.26	391437
2023-01-30	26.10	26.40	25.69	26.05	295713
2023-01-31	26.06	26.94	26.06	26.89	562008
2023-02-01	26.75	28.00	26.33	27.67	686426
2023-02-02	28.16	30.00	27.98	29.99	1137467
2023-02-03	29.40	29.98	28.98	29.71	513119
2023-02-06	28.26	29.41	28.02	29.16	559268
2023-02-07	28.87	29.29	28.24	29.22	531868
2023-02-08	29.16	29.16	28.29	28.60	300642
2023-02-09	29.16	29.30	27.43	27.46	346948
2023-02-10	27.20	27.40	26.70	27.11	387390
2023-02-13	27.04	27.53	26.58	27.49	405523
2023-02-14	27.24	27.62	26.84	27.41	343277
2023-02-15	27.16	28.60	27.16	28.52	347039
2023-02-16	27.99	28.85	27.54	28.28	302541
2023-02-17	28.30	28.56	27.70	27.98	394459
2023-02-21	27.51	27.91	26.03	26.26	634156
2023-02-22	26.40	28.00	26.28	27.10	934896
2023-02-23	24.01	27.60	23.54	26.81	1081019
2023-02-24	26.27	26.87	24.96	26.78	866331
2023-02-27	29.45	29.45	26.69	27.06	418012
2023-02-28	27.28	27.68	26.85	26.85	666922
2023-03-01	26.71	27.44	26.43	26.97	499632
2023-03-02	25.92	27.06	25.47	26.85	343042
2023-03-03	27.13	27.63	26.80	27.56	399527
2023-03-06	27.70	27.76	26.46	26.90	610360
2023-03-07	26.92	27.30	26.61	26.98	328065
2023-03-08	27.11	27.26	26.41	27.10	524311
2023-03-09	26.96	27.18	26.39	26.53	681528
2023-03-10	26.35	26.43	25.46	25.82	686580
2023-03-13	25.31	25.33	24.51	24.84	915410
2023-03-14	25.04	25.50	24.58	24.68	571359
2023-03-15	23.99	24.60	23.81	24.55	605361
2023-03-16	24.22	24.81	23.87	24.69	770625
2023-03-17	24.39	24.39	22.97	23.04	1750833
2023-03-20	23.44	23.89	22.42	22.54	802363
2023-03-21	23.16	23.76	22.96	23.56	587870
2023-03-22	23.60	23.89	22.83	22.84	382569
2023-03-23	22.87	23.16	22.52	22.91	474035
2023-03-24	22.87	23.47	22.49	23.44	488045
2023-03-27	23.79	23.79	23.00	23.26	472580
2023-03-28	23.08	23.63	23.03	23.25	356102
2023-03-29	22.91	23.46	22.50	23.44	434136
2023-03-30	23.77	24.22	23.21	23.31	339675
2023-03-31	23.58	24.52	23.46	24.51	506848
2023-04-03	24.55	24.80	23.75	24.12	619462
2023-04-04	23.77	23.95	23.26	23.60	386411
2023-04-05	23.35	23.44	23.07	23.26	312591
2023-04-06	23.25	23.57	22.77	23.13	296198
2023-04-10	23.00	23.93	22.97	23.68	425012
2023-04-11	23.88	24.19	23.76	24.05	331824
2023-04-12	24.34	24.45	23.55	23.66	318661
2023-04-13	23.85	24.01	23.44	23.81	249345
2023-04-14	23.96	24.49	23.75	23.94	347049
2023-04-17	23.90	24.14	23.65	23.76	341203
2023-04-18	23.93	24.23	23.33	23.59	279729
2023-04-19	23.42	23.59	23.16	23.30	381778
2023-04-20	23.12	23.50	22.94	23.29	292804
2023-04-21	23.24	23.37	23.00	23.27	238564
2023-04-24	23.31	23.66	23.05	23.40	259948
2023-04-25	23.61	24.67	23.61	24.35	662003
2023-04-26	24.72	25.87	24.58	25.85	742032
2023-04-27	26.08	26.64	25.94	26.50	589444
2023-04-28	26.44	27.22	26.44	26.66	435708
2023-05-01	26.50	27.41	26.50	26.90	524057
2023-05-02	26.63	26.81	25.82	26.61	515648
2023-05-03	26.61	27.42	26.60	26.85	836006
2023-05-04	28.21	31.66	28.04	29.58	1729552
2023-05-05	30.33	31.37	29.96	31.34	585732
2023-05-08	31.50	31.50	30.82	31.34	538452
2023-05-09	31.24	31.45	30.44	31.32	407470
2023-05-10	31.48	31.65	30.40	30.86	380515
2023-05-11	30.86	31.39	30.63	31.12	376061
2023-05-12	31.12	31.29	30.76	31.10	315318
2023-05-15	31.07	32.14	30.96	32.10	451376
2023-05-16	31.97	31.97	31.00	31.49	403524
2023-05-17	31.58	32.24	31.38	32.10	446422
2023-05-18	31.89	32.96	31.85	32.84	483691
2023-05-19	33.00	33.00	31.34	31.78	486834
2023-05-22	32.00	32.51	31.42	31.44	446623
2023-05-23	31.40	32.33	31.34	31.50	505637
2023-05-24	31.59	32.08	30.89	31.20	300432
2023-05-25	31.55	31.66	30.17	30.61	348330
2023-05-26	30.40	31.06	30.30	30.97	293591
2023-05-30	30.97	31.03	30.10	30.46	346936
2023-05-31	30.38	30.78	29.79	29.91	695565
2023-06-01	29.98	30.99	29.61	30.84	469103
2023-06-02	31.18	32.98	31.18	32.96	545557
2023-06-05	32.59	32.62	31.71	32.15	460500
2023-06-06	32.09	33.77	31.96	33.46	377625
2023-06-07	34.00	35.00	33.73	34.71	519926
2023-06-08	34.54	34.83	33.81	34.45	401949
2023-06-09	34.54	34.68	34.01	34.32	338583
2023-06-12	34.28	34.83	33.82	34.16	452004
2023-06-13	34.31	34.41	33.66	33.99	351444
2023-06-14	33.78	34.22	32.62	33.25	360038
2023-06-15	33.00	33.44	32.44	33.41	473564
2023-06-16	32.89	33.17	32.08	32.27	1275581
2023-06-20	32.40	33.11	31.95	32.44	477255
2023-06-21	32.38	32.67	31.92	31.99	367555
2023-06-22	32.00	32.08	31.19	31.24	424160
2023-06-23	30.88	31.56	30.27	30.49	1880753
2023-06-26	30.55	31.48	30.43	30.43	385881
2023-06-27	30.67	31.68	30.45	31.25	588793
2023-06-28	31.11	31.49	30.98	31.36	288374
2023-06-29	31.50	32.04	31.18	31.24	397497
2023-06-30	31.74	31.89	30.74	31.13	365528
2023-07-03	31.02	31.70	30.88	31.65	168751
2023-07-05	31.60	31.60	30.75	30.77	446154
2023-07-06	30.46	31.00	30.13	30.46	301687
2023-07-07	30.60	31.00	30.50	30.57	379779
2023-07-10	30.68	31.04	30.41	30.87	295340
2023-07-11	31.21	31.72	31.16	31.51	434319
2023-07-12	32.14	32.23	31.50	31.56	262280
2023-07-13	31.56	32.00	31.21	31.79	277428
2023-07-14	31.62	31.97	31.34	31.97	302440
2023-07-17	31.91	32.44	31.60	32.08	405327
2023-07-18	32.10	33.39	31.95	33.37	515930
2023-07-19	33.47	34.80	33.34	34.47	698159
2023-07-20	34.36	34.37	33.47	33.97	330407
2023-07-21	34.29	34.29	33.27	33.30	548895
2023-07-24	33.30	33.96	33.01	33.72	354907
2023-07-25	33.66	34.13	33.35	33.37	421766
2023-07-26	33.84	35.84	33.68	34.86	897650
2023-07-27	34.92	35.12	33.97	34.32	585473
2023-07-28	34.88	35.00	33.99	34.40	569851
2023-07-31	34.61	34.76	34.20	34.63	485892
2023-08-01	34.27	35.02	33.88	34.73	407284
2023-08-02	34.39	34.39	33.66	34.01	344862
2023-08-03	35.32	36.17	32.24	32.38	998145
2023-08-04	33.09	33.82	32.73	33.57	481070
2023-08-07	33.57	33.97	32.56	33.00	432325
2023-08-08	32.37	32.96	32.31	32.90	464634
2023-08-09	32.72	32.86	32.38	32.58	350123
2023-08-10	32.70	33.20	31.86	31.99	282851
2023-08-11	31.73	31.96	31.09	31.24	357962
2023-08-14	31.09	31.15	30.56	30.98	358771
2023-08-15	30.67	30.77	30.09	30.73	389586
2023-08-16	30.68	31.23	30.25	30.28	332909
2023-08-17	30.28	30.45	29.06	29.23	343244
2023-08-18	28.94	29.60	28.74	29.35	226833
2023-08-21	29.28	29.67	28.88	29.31	412556
2023-08-22	29.55	29.71	28.50	28.62	397852
2023-08-23	28.50	29.35	28.45	29.29	304056
2023-08-24	29.11	29.50	29.05	29.10	323375
2023-08-25	29.15	29.99	29.15	29.73	321270
2023-08-28	29.79	30.41	29.79	30.33	241231
2023-08-29	30.19	30.70	30.14	30.53	345741
2023-08-30	30.34	30.90	30.14	30.41	307325
2023-08-31	30.37	30.78	30.29	30.62	349630
2023-09-01	30.72	31.35	30.72	31.33	247134
2023-09-05	30.94	30.94	29.43	30.12	566139
2023-09-06	30.04	30.41	29.57	30.37	342690
2023-09-07	30.13	30.89	30.01	30.65	559061
2023-09-08	30.55	30.64	29.95	30.23	326853
2023-09-11	30.30	30.30	30.30	30.30	51352
2023-09-12	30.30	30.96	30.13	30.35	363239
2023-09-13	30.53	30.86	30.05	30.54	474852
2023-09-14	30.72	31.10	30.55	30.85	645904
2023-09-15	30.84	31.21	29.01	29.17	2840268
2023-09-18	29.31	29.64	28.65	28.70	527003
2023-09-19	28.67	29.15	28.57	28.95	394131
2023-09-20	29.07	29.42	28.91	28.98	309687
2023-09-21	28.62	29.42	28.56	29.05	401055
2023-09-22	29.12	29.34	28.97	29.05	313564
2023-09-25	28.97	29.94	28.97	29.72	283830
2023-09-26	29.51	29.68	28.99	29.05	301345
2023-09-27	29.21	29.67	29.06	29.43	283846
2023-09-28	29.32	30.15	29.32	29.85	549129
2023-09-29	30.06	30.33	29.25	29.45	413075
2023-10-02	29.11	29.50	28.57	28.81	478123
2023-10-03	28.74	28.82	27.97	28.19	415525
2023-10-04	28.19	28.94	27.98	28.74	435911
2023-10-05	28.65	29.00	28.53	28.62	410991
2023-10-06	28.44	29.09	28.27	28.58	407855
2023-10-09	28.28	29.54	28.28	29.33	323049
2023-10-10	29.29	29.93	29.29	29.65	424960
2023-10-11	29.71	29.96	29.08	29.42	374267
2023-10-12	29.57	29.57	28.24	28.53	330383
2023-10-13	28.55	29.05	28.55	28.76	335710
2023-10-16	29.20	29.71	28.99	29.36	315405
2023-10-17	29.35	30.07	29.35	29.72	331266
2023-10-18	29.40	29.50	28.87	29.23	333376
2023-10-19	29.09	29.09	27.75	27.77	312855
2023-10-20	27.93	28.06	27.13	27.15	437433
2023-10-23	27.13	27.72	26.72	27.11	376843
2023-10-24	27.06	27.69	25.88	25.90	527197
2023-10-25	25.90	26.45	25.18	25.73	325742
2023-10-26	25.76	25.87	25.01	25.41	356757
2023-10-27	25.57	25.65	25.06	25.27	355504
2023-10-30	25.58	26.39	25.43	26.03	496130
2023-10-31	26.04	26.12	25.44	26.06	651685
2023-11-01	26.04	26.23	25.17	26.13	394519
2023-11-02	27.79	29.00	26.42	27.66	498914
2023-11-03	27.90	29.09	27.90	28.57	456595
2023-11-06	28.57	28.92	27.93	28.91	440310
2023-11-07	28.42	29.31	28.28	28.99	403895
2023-11-08	29.01	29.01	28.41	28.93	412563
2023-11-09	29.15	29.15	28.07	28.53	398735
2023-11-10	28.73	28.78	28.05	28.49	328565
2023-11-13	28.25	28.62	28.10	28.37	317770
2023-11-14	29.49	30.60	29.49	30.18	546105
2023-11-15	30.15	30.76	29.63	29.89	596508
2023-11-16	29.69	29.69	28.76	28.95	439981
2023-11-17	29.36	29.95	29.28	29.59	374354
2023-11-20	29.59	30.05	29.33	30.00	412487
2023-11-21	29.57	30.10	29.40	29.71	356684
2023-11-22	30.01	30.04	29.25	29.39	246155
2023-11-24	29.35	29.35	28.80	28.89	170279
2023-11-27	28.90	29.28	28.53	28.96	383627
2023-11-28	28.90	29.55	28.74	29.25	302712
2023-11-29	29.61	30.03	29.32	29.36	304321
2023-11-30	29.31	29.57	28.74	29.10	327525
2023-12-01	28.98	30.12	28.92	30.08	442452
2023-12-04	29.71	31.23	29.71	30.90	617571
2023-12-05	30.73	30.95	30.18	30.68	337946
2023-12-06	31.19	31.83	30.82	30.96	305334
2023-12-07	30.95	31.72	30.39	31.69	321702
2023-12-08	31.59	31.80	31.18	31.75	254527
2023-12-11	31.95	32.22	31.32	31.70	1184442
2023-12-12	31.88	31.98	31.47	31.70	648640
2023-12-13	31.91	32.13	30.39	32.03	1053652
2023-12-14	32.67	33.79	32.67	33.43	765892
2023-12-15	33.57	33.58	32.91	33.20	1622449
2023-12-18	33.05	33.74	32.82	33.23	413307
2023-12-19	33.22	34.36	33.22	34.25	336589
2023-12-20	33.97	34.67	33.45	33.46	420415
2023-12-21	33.75	33.95	33.43	33.90	337434
2023-12-22	33.90	34.52	33.65	34.08	238280
2023-12-26	34.18	34.89	34.14	34.66	340686
2023-12-27	34.62	34.93	34.13	34.65	337153
2023-12-28	34.55	34.76	34.37	34.64	237540
2023-12-29	34.46	34.62	33.93	33.97	441731
2024-01-02	34.55	34.88	33.70	33.97	623490
2024-01-03	33.90	33.90	32.60	32.65	511092
2024-01-04	32.73	32.89	32.41	32.68	320712
2024-01-05	32.31	33.18	31.21	32.78	352285
2024-01-08	32.69	33.26	32.51	33.00	305920
2024-01-09	32.66	32.90	32.47	32.66	336638
2024-01-10	32.49	33.21	32.49	33.13	372055
2024-01-11	32.93	33.28	32.44	32.99	362333
2024-01-12	33.55	33.65	32.34	32.54	320830
2024-01-16	32.20	32.42	31.92	32.30	305039
2024-01-17	31.81	32.27	31.71	32.16	301638
2024-01-18	32.52	32.74	31.79	32.37	258573
2024-01-19	32.56	32.65	31.84	32.57	213509
2024-01-22	32.74	33.73	32.57	33.67	288652
2024-01-23	33.92	34.24	33.44	33.89	359307
2024-01-24	34.12	34.12	33.31	33.56	316935
2024-01-25	34.12	34.78	33.81	34.78	393218
2024-01-26	35.00	35.72	34.82	34.85	621640
2024-01-29	34.99	34.99	34.37	34.87	361819
2024-01-30	34.67	34.98	34.59	34.79	378712
2024-01-31	34.63	34.66	33.01	33.20	375651
2024-02-01	33.28	33.52	32.37	33.23	374886
2024-02-02	32.74	33.54	32.28	33.17	277245
2024-02-05	32.68	32.85	32.01	32.60	248466
2024-02-06	32.43	33.20	32.43	33.02	316923
2024-02-07	33.28	33.28	32.69	32.73	235678
2024-02-08	32.71	33.66	32.71	33.50	455442
2024-02-09	33.57	33.66	33.05	33.45	328412
2024-02-12	33.65	34.32	33.65	34.19	269913
2024-02-13	32.91	33.05	32.28	32.52	336646
2024-02-14	32.95	33.07	32.58	32.97	394493
2024-02-15	33.00	33.46	32.86	33.19	332162
2024-02-16	33.05	33.05	32.20	32.31	245202
2024-02-20	31.85	32.75	31.75	32.62	340950
2024-02-21	32.67	32.70	31.94	32.10	543710
2024-02-22	31.22	34.10	30.32	33.93	710908
2024-02-23	34.48	34.71	33.61	33.80	349519
2024-02-26	33.74	34.03	33.08	33.12	359235
2024-02-27	32.86	33.99	32.82	33.66	272566
2024-02-28	33.11	33.74	33.10	33.47	328587
2024-02-29	34.05	34.36	33.61	33.76	381121
2024-03-01	33.68	34.35	33.29	33.48	321029
2024-03-04	33.37	33.91	32.75	32.98	315812
2024-03-05	32.54	33.80	32.54	33.45	479972
2024-03-06	33.52	33.54	32.48	32.63	419656
2024-03-07	33.00	33.33	32.50	32.66	270047
2024-03-08	33.28	33.89	32.99	33.62	304006
2024-03-11	33.28	33.43	32.74	33.18	316320
2024-03-12	32.99	33.71	32.87	33.59	303031
2024-03-13	33.59	34.16	33.15	33.50	523779
2024-03-14	33.30	33.71	32.81	33.20	354490
2024-03-15	32.91	33.77	32.90	33.20	1016560
2024-03-18	33.20	33.30	32.62	32.80	384181
2024-03-19	32.64	33.51	32.64	33.31	290941
2024-03-20	33.28	34.23	33.04	34.01	333448
2024-03-21	34.27	34.62	33.95	34.22	367023
2024-03-22	34.41	35.27	34.26	34.63	524119
2024-03-25	34.80	35.23	34.70	35.01	386546
2024-03-26	35.18	35.32	34.77	34.88	311922
2024-03-27	35.25	35.55	34.97	35.00	547890
2024-03-28	35.00	35.59	35.00	35.21	409198
2024-04-01	35.20	35.62	34.97	35.01	419795
2024-04-02	34.12	34.41	33.23	33.45	419174
2024-04-03	33.46	33.52	32.89	33.45	313695
2024-04-04	33.64	33.73	31.94	32.02	563323
2024-04-05	32.02	33.00	31.93	33.00	306645
2024-04-08	33.00	33.71	32.90	33.60	268478
2024-04-09	33.93	34.15	33.42	33.81	289026
2024-04-10	32.84	33.07	31.87	32.28	415212
2024-04-11	32.56	32.56	31.53	31.83	606529
2024-04-12	31.78	31.78	31.30	31.46	243106
2024-04-15	31.48	31.93	30.92	31.11	345039
2024-04-16	30.93	31.03	30.40	31.00	415916
2024-04-17	31.19	31.70	30.61	30.62	484321
2024-04-18	30.62	31.10	30.28	30.46	365149
2024-04-19	30.31	30.96	30.25	30.87	393479
2024-04-22	31.00	31.41	30.74	31.04	379779
2024-04-23	31.04	31.65	31.04	31.49	317722
2024-04-24	31.87	32.00	31.12	31.80	352761
2024-04-25	31.70	32.00	31.21	31.92	514363
2024-04-26	32.00	32.58	31.82	32.41	354350
2024-04-29	32.32	32.49	31.58	31.73	334415
2024-04-30	31.65	31.67	30.96	31.01	369731
2024-05-01	31.21	32.25	30.90	31.62	799798
2024-05-02	31.56	31.56	29.14	30.38	977828
2024-05-03	31.11	31.11	29.68	30.77	402164
2024-05-06	30.86	31.63	30.78	31.36	397146
2024-05-07	31.36	32.18	31.27	32.12	357891
2024-05-08	31.91	32.57	31.58	32.55	294335
2024-05-09	32.31	32.68	32.31	32.66	316217
2024-05-10	32.47	32.76	32.27	32.65	271701
2024-05-13	32.57	33.93	32.57	33.15	420661
2024-05-14	33.00	33.71	32.71	32.98	299537
2024-05-15	33.00	33.30	32.59	33.01	312878
2024-05-16	33.00	33.13	32.51	32.83	243399
2024-05-17	32.78	32.78	32.41	32.58	242389
2024-05-20	32.40	32.57	31.89	32.09	254644
2024-05-21	32.00	32.27	31.72	32.15	215316
2024-05-22	32.00	32.25	31.47	31.64	265955
2024-05-23	31.63	31.63	30.29	30.35	417843
2024-05-24	30.53	30.95	30.37	30.93	280922
2024-05-28	31.17	31.59	31.00	31.04	237647
2024-05-29	30.47	30.84	30.42	30.50	304271
2024-05-30	30.89	31.37	30.89	31.30	305964
2024-05-31	31.41	32.93	31.41	32.82	465238
2024-06-03	33.00	33.30	32.91	33.03	398083
2024-06-04	32.70	32.90	32.39	32.73	390697
2024-06-05	32.73	33.56	32.41	33.35	326480
2024-06-06	32.83	33.13	32.60	33.13	282808
2024-06-07	32.96	33.16	32.65	32.79	305887
2024-06-10	32.28	32.84	32.14	32.82	277494
2024-06-11	32.47	32.52	32.00	32.28	510050
2024-06-12	33.00	33.81	32.74	32.90	352594
2024-06-13	32.60	32.68	31.85	31.91	272642
2024-06-14	31.59	31.71	31.00	31.25	281712
2024-06-17	31.50	32.11	31.48	31.87	337401
2024-06-18	31.30	31.73	30.98	31.53	350175
2024-06-20	31.37	31.66	31.07	31.33	479862
2024-06-21	31.61	31.71	31.00	31.09	877957
2024-06-24	31.31	31.77	31.24	31.25	358263
2024-06-25	31.21	31.26	30.69	30.94	443239
2024-06-26	30.67	30.85	30.45	30.57	305239
2024-06-27	30.44	30.45	29.93	30.13	268132
2024-06-28	30.52	30.93	30.31	30.70	1073880
2024-07-01	30.66	30.75	29.82	30.02	346540
2024-07-02	30.15	30.52	30.08	30.12	303906
2024-07-03	30.18	30.59	29.95	30.00	133901
2024-07-05	29.79	29.98	29.34	29.53	315682
2024-07-08	29.75	30.04	29.64	29.66	291558
2024-07-09	29.55	29.69	29.23	29.49	532336
2024-07-10	29.43	29.76	29.29	29.71	363838
2024-07-11	30.41	31.40	30.32	31.07	523462
2024-07-12	31.69	31.83	31.17	31.34	385898
2024-07-15	31.46	32.03	31.23	31.60	384574
2024-07-16	31.94	33.44	31.77	33.39	579977
2024-07-17	32.93	33.90	32.93	33.55	797513
2024-07-18	33.26	34.20	32.90	33.08	677559
2024-07-19	33.25	33.56	32.67	32.74	459308
2024-07-22	32.81	33.63	32.48	33.46	399089
2024-07-23	32.96	33.57	32.90	33.38	608682
2024-07-24	33.45	35.11	33.39	34.31	750631
2024-07-25	34.49	35.67	34.36	35.49	719604
2024-07-26	35.86	37.28	35.85	37.16	533703
2024-07-29	37.05	37.47	36.65	36.92	564845
2024-07-30	37.32	37.95	36.98	37.78	596322
2024-07-31	37.66	38.72	37.30	37.73	1080756
2024-08-01	36.66	38.43	34.64	35.17	1243002
2024-08-02	34.60	35.25	33.47	34.19	564490
2024-08-05	33.10	33.10	32.01	32.91	607858
2024-08-06	32.76	33.29	32.35	32.40	526097
2024-08-07	32.87	33.01	31.58	31.75	341223
2024-08-08	32.14	32.46	31.75	32.43	394683
2024-08-09	32.58	32.58	31.89	32.19	413058
2024-08-12	32.17	32.17	31.13	31.22	445173
2024-08-13	31.31	31.78	31.11	31.61	330519
2024-08-14	31.59	31.73	30.35	30.43	510401
2024-08-15	31.62	32.00	31.22	31.30	611051
2024-08-16	31.26	32.25	31.26	31.56	328251
2024-08-19	31.82	32.09	31.54	31.85	307502
2024-08-20	31.59	31.87	31.25	31.37	363553
2024-08-21	31.82	32.17	31.48	32.04	769447
2024-08-22	32.07	32.07	31.40	31.45	455390
2024-08-23	31.76	33.45	31.76	33.41	434617
2024-08-26	33.63	34.05	33.27	33.39	327106
2024-08-27	33.20	33.37	32.78	33.07	202811
2024-08-28	33.00	33.55	32.90	33.47	298382
2024-08-29	33.63	33.85	33.19	33.34	500826
2024-08-30	33.64	33.74	32.81	33.30	508707
2024-09-03	33.05	33.41	32.67	33.05	462204
2024-09-04	33.05	33.06	32.63	32.67	431273
2024-09-05	32.89	32.89	32.04	32.06	377499
2024-09-06	32.06	32.29	30.58	30.63	508717
2024-09-09	30.85	31.04	30.33	30.49	569646
2024-09-10	30.49	31.23	29.44	30.05	732604
2024-09-11	29.86	30.22	29.74	29.90	722970
2024-09-12	30.06	30.15	29.57	29.82	337449
2024-09-13	30.45	31.43	30.45	30.93	573421
2024-09-16	31.07	31.40	30.42	30.50	504618
2024-09-17	30.91	31.48	30.69	30.75	1574232
2024-09-18	30.84	31.85	30.57	30.70	785920
2024-09-19	31.49	31.49	30.69	31.09	1929523
2024-09-20	31.07	31.28	30.30	30.33	1483342
2024-09-23	30.56	30.71	30.00	30.39	550868
2024-09-24	30.59	31.17	30.51	30.85	752178
2024-09-25	30.82	31.47	30.52	31.24	952476
2024-09-26	31.58	31.71	31.21	31.67	576266
2024-09-27	32.00	32.54	31.86	32.43	610491
2024-09-30	32.36	32.56	31.44	31.99	912137
2024-10-01	31.14	31.33	29.66	29.78	865326
2024-10-02	29.60	29.66	28.34	28.36	694328
2024-10-03	28.14	28.73	27.81	28.65	569692
2024-10-04	28.98	29.82	28.70	29.79	575216
2024-10-07	29.95	29.95	29.32	29.67	704175
2024-10-08	29.86	29.89	29.01	29.14	486710
2024-10-09	29.33	29.94	29.06	29.45	344000
2024-10-10	29.00	29.39	28.53	29.03	474034
2024-10-11	29.03	29.26	28.83	28.87	294907
2024-10-14	28.71	29.44	28.50	29.37	433794
2024-10-15	29.43	30.23	29.40	29.88	411534
2024-10-16	30.10	30.73	29.97	30.46	435300
2024-10-17	30.46	30.69	30.22	30.59	368020
2024-10-18	30.71	30.71	29.75	29.89	270669
2024-10-21	29.83	29.91	28.79	28.82	395086
2024-10-22	28.75	28.75	28.29	28.36	410986
2024-10-23	28.25	28.44	27.40	27.62	367362
2024-10-24	27.60	27.69	27.07	27.09	372610
2024-10-25	27.52	27.87	26.75	26.79	451912
2024-10-28	27.02	27.29	26.90	27.08	382356
2024-10-29	26.75	26.88	26.50	26.73	291019
2024-10-30	26.67	27.25	26.67	27.08	328778
2024-10-31	27.93	30.09	27.31	29.24	839122
2024-11-01	29.53	30.07	29.24	29.46	554378
2024-11-04	29.46	30.38	29.36	30.07	402510
2024-11-05	29.91	30.94	29.76	30.91	376231
2024-11-06	31.00	34.55	31.00	34.09	967056
2024-11-07	33.81	33.81	32.67	32.80	511688
2024-11-08	32.82	33.02	32.56	32.97	641563
2024-11-11	33.33	33.80	33.13	33.37	365257
2024-11-12	33.36	33.79	33.01	33.32	406451
2024-11-13	33.63	33.91	32.99	33.09	413219
2024-11-14	33.30	33.36	32.31	32.44	320265
2024-11-15	32.64	32.81	31.74	31.78	471089
2024-11-18	32.04	32.66	32.03	32.64	289969
2024-11-19	32.19	32.76	32.16	32.41	254413
2024-11-20	32.46	32.54	31.63	32.11	241798
2024-11-21	32.43	33.19	32.29	32.99	261365
2024-11-22	33.28	34.03	33.05	33.80	359835
2024-11-25	34.31	36.00	34.18	35.01	754236
2024-11-26	34.56	34.74	34.05	34.40	564380
2024-11-27	34.68	34.99	34.07	34.45	231132
2024-11-29	35.05	35.12	34.21	34.39	207682
2024-12-02	34.30	34.73	33.96	34.59	322021
2024-12-03	34.61	34.75	34.04	34.24	245633
2024-12-04	34.22	34.51	33.63	34.09	325672
2024-12-05	34.86	34.86	33.78	33.84	257063
2024-12-06	34.39	34.39	33.60	33.88	299785
2024-12-09	34.19	34.75	34.15	34.28	354076
2024-12-10	34.30	34.50	33.65	33.71	283945
2024-12-11	34.02	34.30	33.62	33.71	417632
2024-12-12	33.72	34.08	33.42	33.60	227323
2024-12-13	34.14	34.16	31.78	31.85	860452
2024-12-16	31.76	32.97	31.76	32.29	456362
2024-12-17	32.06	32.37	31.64	31.70	319976
2024-12-18	31.76	32.10	30.35	30.45	525930
2024-12-19	30.55	31.21	29.32	29.41	399670
2024-12-20	29.11	30.51	29.11	30.15	1528077
2024-12-23	29.90	30.19	29.52	29.78	385105
2024-12-24	29.83	30.66	29.57	29.85	140234
2024-12-26	29.70	30.14	29.56	30.01	368964
2024-12-27	29.78	30.17	29.03	29.20	592513
2024-12-30	29.19	29.57	28.74	28.80	447570
2024-12-31	29.15	29.54	28.61	29.17	344441
2025-01-02	29.39	29.46	28.39	28.60	339133
2025-01-03	28.58	28.90	28.18	28.71	493984
2025-01-06	28.81	29.30	28.68	28.97	592722
2025-01-07	29.41	29.71	28.97	29.39	681634
2025-01-08	29.39	29.91	28.95	29.87	687840
2025-01-10	29.32	29.58	28.99	29.12	462812
2025-01-13	29.18	29.32	28.58	29.07	375584
2025-01-14	29.17	29.49	28.76	29.01	385448
2025-01-15	29.85	29.91	29.28	29.30	313186
2025-01-16	29.30	29.71	29.14	29.50	401729
2025-01-17	29.85	29.89	29.31	29.54	217323
2025-01-21	29.64	30.18	29.64	29.99	387765
2025-01-22	29.75	30.01	29.43	29.50	259742
2025-01-23	29.34	29.94	29.34	29.75	306525
2025-01-24	29.57	29.73	29.42	29.57	250906
2025-01-27	29.70	30.25	29.43	29.63	516415
2025-01-28	29.43	30.56	29.22	30.27	607037
2025-01-29	30.19	30.28	29.39	29.69	267804
2025-01-30	29.88	30.16	29.59	29.90	431391
2025-01-31	29.81	29.84	29.09	29.34	434144
2025-02-03	28.66	28.93	28.06	28.44	275266
2025-02-04	28.80	29.54	28.63	29.20	384349
2025-02-05	29.20	29.53	29.11	29.52	263805
2025-02-06	29.85	30.62	29.57	30.26	553913
2025-02-07	30.30	30.30	29.20	29.40	428139
2025-02-10	29.47	29.67	29.16	29.50	363710
2025-02-11	29.36	29.83	29.26	29.71	274753
2025-02-12	29.05	29.41	28.89	29.37	413049
2025-02-13	29.73	30.08	29.43	29.79	336076
2025-02-14	29.98	30.20	29.38	29.45	228595
2025-02-18	29.40	29.83	29.29	29.77	374691
2025-02-19	29.36	29.76	28.61	29.11	953278
2025-02-20	28.84	30.00	26.98	27.64	934461
2025-02-21	27.95	28.13	26.29	26.56	1056251
2025-02-24	26.85	26.85	26.26	26.45	616547
2025-02-25	26.63	27.58	26.45	27.33	624946
2025-02-26	27.24	27.45	26.88	27.20	782242
2025-02-27	27.33	27.33	26.36	26.60	613799
2025-02-28	26.55	26.64	25.50	25.82	821110
2025-03-03	25.71	25.99	24.88	24.92	687658
2025-03-04	24.52	25.04	24.16	24.50	609432
2025-03-05	24.53	24.95	24.15	24.46	642020
2025-03-06	24.32	25.13	24.18	24.80	689314
2025-03-07	24.62	25.90	24.61	25.81	886245
2025-03-10	25.60	26.35	25.48	25.82	907623
2025-03-11	26.20	26.51	25.08	25.17	909106
2025-03-12	25.34	25.34	24.35	24.35	773728
2025-03-13	24.45	24.54	23.35	23.59	463766
2025-03-14	23.93	24.65	23.79	24.56	426248
2025-03-17	24.50	24.83	24.36	24.43	505135
2025-03-18	24.31	24.59	24.13	24.18	380515
2025-03-19	24.03	24.98	24.03	24.90	476860
2025-03-20	24.70	25.14	24.60	24.63	385981
2025-03-21	24.34	24.83	24.01	24.81	1004649
2025-03-24	25.28	25.58	25.14	25.36	377682
2025-03-25	25.34	25.60	24.71	24.80	460413
2025-03-26	24.92	24.97	24.52	24.81	368413
2025-03-27	24.74	24.78	24.40	24.42	478631
2025-03-28	24.31	24.31	23.50	23.74	536205
2025-03-31	23.50	24.11	23.36	23.96	502153
2025-04-01	23.82	24.40	23.76	24.20	612054
2025-04-02	23.63	24.40	23.63	24.26	464321
2025-04-03	23.15	23.36	21.77	21.91	726809
2025-04-04	20.90	22.59	20.45	21.98	696243
2025-04-07	21.00	22.83	20.41	21.96	814073
2025-04-08	22.72	22.90	20.19	20.58	759193
2025-04-09	20.19	23.00	20.08	22.38	1055094
2025-04-10	21.60	21.86	20.89	21.51	455539
2025-04-11	21.36	21.46	20.58	20.96	507529
2025-04-14	21.41	21.49	20.48	21.12	466227
2025-04-15	21.14	21.30	20.43	20.48	540888
2025-04-16	20.49	21.34	20.06	20.37	598596
2025-04-17	20.39	20.69	20.27	20.55	469779
2025-04-21	20.39	20.39	19.69	19.99	420742
2025-04-22	20.19	20.84	20.13	20.54	473490
2025-04-23	21.22	21.75	20.37	20.39	441369
2025-04-24	20.55	20.80	20.26	20.72	423317
2025-04-25	20.60	20.96	20.28	20.55	368636
2025-04-28	20.65	21.14	20.43	20.64	486147
2025-04-29	20.51	20.69	20.30	20.55	399948
2025-04-30	20.33	20.40	19.69	19.90	826603
2025-05-01	22.39	23.85	21.67	23.70	1613427
2025-05-02	23.74	24.63	23.63	24.16	762757
2025-05-05	24.07	24.69	23.71	24.17	603921
2025-05-06	23.84	23.89	23.29	23.32	536671
2025-05-07	24.21	24.21	22.99	23.14	588997
2025-05-08	23.62	24.60	23.49	24.00	453002
2025-05-09	23.98	24.15	23.59	23.66	432278
2025-05-12	25.53	26.76	25.30	26.08	702829
2025-05-13	26.12	26.12	25.37	25.37	412703
2025-05-14	25.13	25.81	25.02	25.05	527107
2025-05-15	24.84	24.99	24.64	24.86	284356
2025-05-16	24.86	25.34	24.80	25.11	369307
2025-05-19	24.60	25.22	24.44	25.02	277626
2025-05-20	25.07	25.28	24.76	24.87	325669
2025-05-21	24.80	24.80	23.64	23.66	409349
2025-05-22	23.57	23.75	23.24	23.41	429055
2025-05-23	22.59	23.06	22.53	22.88	467033
2025-05-27	23.23	23.46	22.89	23.19	548474
2025-05-28	23.18	23.26	22.78	22.97	424494
2025-05-29	23.09	23.24	22.69	22.92	481463
2025-05-30	22.71	23.15	22.66	22.94	607369
2025-06-02	22.93	23.35	22.55	23.30	587443
2025-06-03	23.48	24.35	23.48	24.29	584936
2025-06-04	24.31	24.55	24.07	24.15	507853
2025-06-05	24.15	24.66	24.04	24.48	453939
2025-06-06	24.90	25.45	24.82	25.42	492709
2025-06-09	25.69	26.18	25.59	25.97	471546
2025-06-10	26.01	26.89	25.89	26.84	557971
2025-06-11	27.04	27.19	26.11	26.29	596884
2025-06-12	25.99	26.21	25.78	25.90	571234
2025-06-13	25.52	25.94	24.32	24.44	620180
2025-06-16	25.19	25.72	24.56	25.57	661178
2025-06-17	24.84	25.00	24.28	24.31	468190
2025-06-18	24.15	24.78	24.14	24.26	522613
2025-06-20	24.62	24.71	24.20	24.22	847438
2025-06-23	24.08	24.33	23.17	23.92	623696
2025-06-24	24.36	25.03	24.07	24.94	631714
2025-06-25	24.85	25.00	24.31	24.54	609431
2025-06-26	24.76	24.93	24.35	24.91	614653
2025-06-27	25.14	25.48	24.89	25.48	1964657
2025-06-30	25.50	25.59	25.07	25.10	505851
2025-07-01	25.00	26.89	24.91	25.92	649852
2025-07-02	25.90	26.42	25.82	26.31	460350
2025-07-03	26.51	26.66	26.20	26.35	246689
2025-07-07	26.12	26.42	25.51	25.66	433341
2025-07-08	25.90	26.44	25.58	26.20	532761
2025-07-09	26.51	26.54	25.85	26.34	729092
2025-07-10	26.32	27.26	26.19	26.84	418599
2025-07-11	26.52	26.81	26.12	26.22	453077
2025-07-14	26.05	26.17	25.62	25.99	375586
2025-07-15	26.01	26.18	25.06	25.09	447499
2025-07-16	25.23	25.47	24.54	24.99	450838
2025-07-17	25.11	25.27	24.50	24.58	425194
2025-07-18	24.82	24.82	24.22	24.43	484255
2025-07-21	24.65	24.83	23.62	23.63	458016
2025-07-22	23.87	24.31	23.78	24.25	567057
2025-07-23	24.48	25.96	24.27	25.90	706747
2025-07-24	25.59	26.35	25.03	25.18	1209307
2025-07-25	25.58	25.76	24.70	25.08	499830
2025-07-28	25.10	25.20	24.56	25.15	665938
2025-07-29	25.23	25.23	24.65	24.76	989637
2025-07-30	25.03	25.04	24.13	24.36	824154
2025-07-31	24.97	25.19	20.57	20.64	2075351
2025-08-01	20.33	20.73	19.65	20.72	1727693
2025-08-04	20.97	21.38	20.77	21.23	932513
2025-08-05	21.36	21.55	21.11	21.53	1015436
2025-08-06	21.50	21.76	21.16	21.75	894887
2025-08-07	22.03	22.06	21.68	21.89	757109
2025-08-08	21.89	21.95	21.37	21.62	936045
2025-08-11	21.61	21.80	21.23	21.39	781751
2025-08-12	21.60	22.65	21.60	22.63	685114
2025-08-13	22.65	23.78	22.58	23.62	683729
2025-08-14	23.10	23.44	23.02	23.27	502106
2025-08-15	23.33	23.44	22.99	23.27	611602
2025-08-18	23.35	24.06	23.31	24.00	561203
2025-08-19	24.10	25.07	24.00	24.43	584576
2025-08-20	24.41	24.76	23.84	24.04	538743
2025-08-21	23.72	23.98	23.58	23.84	416615
2025-08-22	24.17	25.36	24.02	25.23	887191
2025-08-25	25.18	25.38	24.67	25.21	482983
2025-08-26	25.20	25.65	25.16	25.57	656463
2025-08-27	25.65	26.15	25.54	26.07	548205
2025-08-28	25.92	26.20	25.54	25.86	653191
2025-08-29	25.81	26.00	25.40	25.41	506569
2025-09-02	25.25	25.25	24.75	24.85	592942
2025-09-03	24.63	25.14	24.39	24.88	563577
2025-09-04	25.03	25.31	24.66	25.29	552120
2025-09-05	25.46	25.76	24.89	25.40	665750
2025-09-08	25.47	25.70	24.89	25.41	811663
2025-09-09	24.97	25.73	24.93	25.32	771279
2025-09-10	25.12	25.45	24.93	25.17	590431
2025-09-11	25.17	25.59	24.95	25.52	745411
2025-09-12	25.39	25.44	24.97	25.02	502229

Explore More About UPBD

Coins representing dividend payouts and trends

UPBD Dividend History

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

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

UPBD Stock Split History

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

Graph showing historical stock prices and market trends

UPBD Historical Prices

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

Web Analytics