VSH Historical Prices

Summary

Key Stock Metrics

10.35

(April 8, 2025)

52-Week Low

24.69

(July 31, 2024)

52-Week High

62.67

(May 18, 2000)

All-Time High

15.88

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-10	8.62	8.80	8.62	8.80	455153
1993-09-13	8.80	8.86	8.71	8.86	300540
1993-09-14	8.83	8.83	8.71	8.71	140140
1993-09-15	8.71	8.74	8.68	8.74	186029
1993-09-16	8.74	8.80	8.68	8.71	109136
1993-09-17	8.74	8.74	8.68	8.71	120709
1993-09-20	8.71	8.83	8.71	8.80	88053
1993-09-21	8.77	8.80	8.56	8.56	97975
1993-09-22	8.47	8.65	8.47	8.65	159155
1993-09-23	8.68	8.68	8.56	8.68	71101
1993-09-24	8.68	8.68	8.53	8.53	230261
1993-09-27	8.59	8.59	8.50	8.50	103345
1993-09-28	8.53	8.53	8.35	8.41	199669
1993-09-29	8.32	8.32	7.98	8.01	1447724
1993-09-30	8.07	8.38	8.07	8.10	519641
1993-10-01	8.10	8.10	8.01	8.04	98798
1993-10-04	8.01	8.04	7.86	7.89	307566
1993-10-05	7.92	7.92	7.71	7.80	241011
1993-10-06	7.80	7.80	7.71	7.71	223647
1993-10-07	7.71	7.74	7.68	7.68	236048
1993-10-08	7.68	7.74	7.68	7.71	361308
1993-10-11	7.71	7.95	7.71	7.95	304259
1993-10-12	7.95	7.98	7.92	7.92	83502
1993-10-13	7.86	7.89	7.77	7.80	152129
1993-10-14	7.71	7.80	7.65	7.65	463419
1993-10-15	7.65	7.65	7.41	7.41	320794
1993-10-18	7.41	7.44	7.32	7.41	503933
1993-10-19	7.35	7.41	7.26	7.26	315836
1993-10-20	7.26	7.32	7.01	7.32	1847073
1993-10-21	7.44	7.86	7.44	7.86	372058
1993-10-22	7.86	7.92	7.65	7.71	138900
1993-10-25	7.74	7.77	7.65	7.65	132286
1993-10-26	7.68	7.68	7.56	7.62	427040
1993-10-27	7.59	7.62	7.38	7.38	163290
1993-10-28	7.38	7.41	7.38	7.38	143447
1993-10-29	7.38	7.62	7.38	7.53	138484
1993-11-01	7.53	7.53	7.47	7.53	136833
1993-11-02	7.53	7.53	7.50	7.50	287311
1993-11-03	7.50	7.50	7.41	7.44	235220
1993-11-04	7.44	7.44	7.11	7.14	250516
1993-11-05	7.08	7.26	6.95	7.23	284416
1993-11-08	7.29	7.50	7.29	7.47	131046
1993-11-09	7.44	7.47	7.32	7.35	322862
1993-11-10	7.35	7.41	7.35	7.41	590747
1993-11-11	7.47	7.71	7.47	7.68	133526
1993-11-12	7.68	7.80	7.68	7.74	313769
1993-11-15	7.74	7.77	7.71	7.74	240183
1993-11-16	7.74	7.80	7.74	7.77	464659
1993-11-17	7.74	7.80	7.74	7.74	128151
1993-11-18	7.74	7.80	7.74	7.77	162051
1993-11-19	7.74	7.80	7.74	7.80	113271
1993-11-22	7.80	7.80	7.74	7.74	206283
1993-11-23	7.77	7.77	7.71	7.71	31004
1993-11-24	7.74	7.83	7.71	7.80	79783
1993-11-26	7.83	7.83	7.77	7.77	19842
1993-11-29	7.83	7.95	7.77	7.89	94251
1993-11-30	7.89	7.98	7.80	7.86	119057
1993-12-01	7.86	7.86	7.83	7.86	52086
1993-12-02	7.86	7.86	7.80	7.86	43816
1993-12-03	7.89	8.01	7.89	8.01	342705
1993-12-06	7.98	8.10	7.95	8.10	49191
1993-12-07	8.07	8.16	8.01	8.10	88053
1993-12-08	8.07	8.07	8.01	8.04	79783
1993-12-09	8.07	8.07	7.98	7.98	104173
1993-12-10	8.01	8.01	7.92	7.95	325341
1993-12-13	7.92	7.95	7.89	7.95	42165
1993-12-14	7.92	7.92	7.74	7.74	196778
1993-12-15	7.77	7.89	7.71	7.89	132698
1993-12-16	7.95	8.16	7.95	8.13	486985
1993-12-17	8.16	8.19	8.07	8.19	365027
1993-12-20	8.16	8.44	8.16	8.44	189747
1993-12-21	8.44	8.47	8.32	8.44	245141
1993-12-22	8.44	8.44	8.38	8.41	97558
1993-12-23	8.41	8.44	8.38	8.41	42993
1993-12-27	8.41	8.56	8.41	8.56	36790
1993-12-28	8.56	8.56	8.44	8.44	63659
1993-12-29	8.47	8.50	8.41	8.44	192643
1993-12-30	8.44	8.50	8.38	8.50	75648
1993-12-31	8.50	8.56	8.47	8.50	85569
1994-01-03	8.50	8.56	8.41	8.50	106652
1994-01-04	8.50	8.50	8.44	8.50	77304
1994-01-05	8.53	8.56	8.44	8.47	78543
1994-01-06	8.44	8.44	8.35	8.38	62008
1994-01-07	8.44	8.56	8.41	8.44	29764
1994-01-10	8.47	8.50	8.44	8.47	191815
1994-01-11	8.47	8.50	8.44	8.47	111615
1994-01-12	8.44	8.56	8.44	8.53	50019
1994-01-13	8.53	8.59	8.47	8.56	71513
1994-01-14	8.56	8.68	8.56	8.62	54977
1994-01-17	8.59	8.71	8.59	8.68	33071
1994-01-18	8.68	8.71	8.44	8.50	148410
1994-01-19	8.50	8.50	8.38	8.38	429931
1994-01-20	8.38	8.38	8.22	8.25	172800
1994-01-21	8.25	8.25	8.13	8.13	105001
1994-01-24	8.07	8.16	7.98	8.16	232741
1994-01-25	8.19	8.22	8.07	8.16	183545
1994-01-26	8.16	8.25	8.10	8.19	105001
1994-01-27	8.19	8.38	8.19	8.32	171972
1994-01-28	8.32	8.35	8.13	8.25	90533
1994-01-31	8.22	8.41	8.22	8.41	88877
1994-02-01	8.35	8.44	8.25	8.41	76476
1994-02-02	8.44	8.53	8.41	8.53	95079
1994-02-03	8.59	8.59	8.32	8.41	142619
1994-02-04	8.47	8.53	8.47	8.53	231089
1994-02-07	8.47	8.47	8.35	8.44	247625
1994-02-08	8.53	8.53	8.35	8.38	83502
1994-02-09	8.38	8.65	8.38	8.65	114511
1994-02-10	8.71	8.77	8.68	8.68	81439
1994-02-11	8.71	8.74	8.68	8.68	32243
1994-02-14	8.62	8.65	8.38	8.44	212898
1994-02-15	8.44	8.59	8.44	8.47	752798
1994-02-16	8.44	8.44	8.16	8.22	501037
1994-02-17	8.25	8.35	8.25	8.32	537833
1994-02-18	8.32	8.41	8.28	8.41	324518
1994-02-22	8.35	8.44	8.35	8.38	34311
1994-02-23	8.38	8.38	8.32	8.32	147582
1994-02-24	8.32	8.41	8.32	8.41	87225
1994-02-25	8.35	8.47	8.35	8.47	87637
1994-02-28	8.53	8.53	8.47	8.50	54977
1994-03-01	8.50	8.56	8.47	8.56	77715
1994-03-02	8.53	8.53	8.47	8.53	60352
1994-03-03	8.50	8.71	8.50	8.68	185201
1994-03-04	8.68	8.71	8.62	8.62	370402
1994-03-07	8.59	8.59	8.50	8.50	112443
1994-03-08	8.53	8.53	8.50	8.50	341465
1994-03-09	8.53	8.53	8.47	8.53	407609
1994-03-10	8.56	8.56	8.44	8.44	199257
1994-03-11	8.47	8.53	8.47	8.53	530802
1994-03-14	8.56	8.56	8.53	8.56	75648
1994-03-15	8.59	8.95	8.59	8.92	472512
1994-03-16	8.95	9.34	8.92	9.28	468794
1994-03-17	9.43	9.43	9.16	9.16	243902
1994-03-18	9.19	9.28	9.16	9.28	140968
1994-03-21	9.25	9.31	9.22	9.25	304259
1994-03-22	9.34	9.34	9.25	9.25	64487
1994-03-23	9.28	9.46	9.25	9.37	188919
1994-03-24	9.37	9.49	9.34	9.49	138072
1994-03-25	9.49	9.68	9.49	9.68	233157
1994-03-28	9.65	9.65	9.37	9.37	302607
1994-03-29	9.37	9.40	9.10	9.10	297233
1994-03-30	9.07	9.13	8.92	8.92	220340
1994-03-31	8.86	8.95	8.56	8.92	150062
1994-04-04	8.83	8.83	8.53	8.59	76064
1994-04-05	8.53	8.80	8.53	8.80	251760
1994-04-06	8.68	8.74	8.53	8.68	389422
1994-04-07	8.71	8.89	8.71	8.77	416291
1994-04-08	8.74	8.80	8.74	8.74	173623
1994-04-11	8.77	8.92	8.62	8.68	157087
1994-04-12	8.65	8.71	8.59	8.65	67794
1994-04-13	8.65	8.65	8.53	8.53	89705
1994-04-14	8.53	8.53	8.50	8.50	34311
1994-04-15	8.50	8.53	8.44	8.47	46300
1994-04-18	8.50	8.53	8.35	8.35	32655
1994-04-19	8.38	8.38	8.16	8.28	45472
1994-04-20	8.32	8.32	8.10	8.13	73580
1994-04-21	8.07	8.19	7.95	7.98	223231
1994-04-22	7.95	8.35	7.95	8.28	311289
1994-04-25	8.35	8.47	8.25	8.47	238115
1994-04-26	8.44	8.47	8.41	8.47	73997
1994-04-28	8.53	8.65	8.50	8.56	299712
1994-04-29	8.62	8.62	8.50	8.56	107896
1994-05-02	8.50	8.53	8.44	8.50	160395
1994-05-03	8.47	8.50	8.28	8.47	175691
1994-05-04	8.53	8.68	8.44	8.59	148410
1994-05-05	8.59	8.62	8.53	8.56	181894
1994-05-06	8.53	8.53	8.32	8.38	73169
1994-05-09	8.35	8.56	8.28	8.44	257547
1994-05-10	8.47	8.53	8.41	8.41	198018
1994-05-11	8.41	8.53	8.35	8.44	91772
1994-05-12	8.47	8.47	8.38	8.38	28936
1994-05-13	8.44	8.71	8.44	8.59	326997
1994-05-16	8.65	8.71	8.59	8.59	78132
1994-05-17	8.65	8.89	8.62	8.89	329888
1994-05-18	8.89	8.92	8.89	8.92	273255
1994-05-19	8.86	9.40	8.83	9.40	106652
1994-05-20	9.34	9.34	9.19	9.25	548994
1994-05-23	9.19	9.31	9.19	9.25	513026
1994-05-24	9.28	9.28	9.25	9.28	49607
1994-05-25	9.28	9.37	9.28	9.34	158327
1994-05-26	9.40	9.46	9.34	9.34	94251
1994-05-27	8.89	8.95	8.86	8.89	66143
1994-05-31	8.95	9.04	8.89	8.95	67797
1994-06-01	9.01	9.31	9.01	9.31	248451
1994-06-02	9.25	9.31	9.13	9.25	150063
1994-06-03	9.25	9.31	9.25	9.31	89704
1994-06-06	9.31	9.62	9.31	9.62	132286
1994-06-07	9.59	10.04	9.59	9.80	441921
1994-06-08	9.65	9.68	9.37	9.43	230674
1994-06-09	9.43	9.43	9.25	9.25	98387
1994-06-10	9.31	9.40	9.16	9.25	74822
1994-06-13	9.31	9.46	9.31	9.43	226129
1994-06-14	9.46	9.55	9.37	9.37	51260
1994-06-15	9.40	9.62	9.40	9.49	551472
1994-06-16	9.43	9.59	9.43	9.55	73582
1994-06-17	9.59	9.71	9.59	9.71	207113
1994-06-20	9.71	9.74	9.55	9.65	96733
1994-06-21	9.62	9.68	9.62	9.68	106656
1994-06-22	9.68	9.74	9.68	9.71	122778
1994-06-23	9.74	9.77	9.49	9.52	60769
1994-06-24	9.49	9.49	9.19	9.19	93423
1994-06-27	9.28	9.55	9.28	9.49	63248
1994-06-28	9.55	9.71	9.55	9.55	264162
1994-06-29	9.55	9.74	9.55	9.68	57045
1994-06-30	9.68	9.77	9.49	9.77	71517
1994-07-01	9.80	9.98	9.74	9.77	231914
1994-07-05	9.86	9.98	9.80	9.86	72342
1994-07-06	10.01	10.10	9.92	10.04	127737
1994-07-07	10.04	10.04	9.80	10.04	255479
1994-07-08	9.92	10.19	9.92	10.16	277800
1994-07-11	10.22	10.31	10.22	10.28	91773
1994-07-12	10.22	10.28	10.01	10.04	188506
1994-07-13	10.10	10.28	9.98	10.28	391075
1994-07-14	10.34	10.52	10.25	10.28	433242
1994-07-15	10.28	10.34	10.22	10.34	76891
1994-07-18	10.28	10.37	10.19	10.34	64488
1994-07-19	10.40	10.49	10.34	10.34	307980
1994-07-20	10.28	10.28	10.10	10.16	249690
1994-07-21	10.22	10.22	10.10	10.13	87639
1994-07-22	10.13	10.13	9.98	9.98	78956
1994-07-25	10.04	10.04	10.01	10.01	47126
1994-07-26	10.01	10.13	10.01	10.07	76476
1994-07-27	10.07	10.10	10.01	10.10	81435
1994-07-28	10.10	10.10	10.04	10.04	174454
1994-07-29	10.04	10.19	10.04	10.19	336090
1994-08-01	10.10	10.13	10.04	10.10	81025
1994-08-02	10.10	10.16	10.07	10.07	77301
1994-08-03	10.13	10.13	10.01	10.04	152543
1994-08-04	10.01	10.04	9.92	9.98	255064
1994-08-05	9.92	10.02	9.92	9.92	3983935
1994-08-08	9.89	9.98	9.89	9.92	334440
1994-08-09	9.98	9.98	9.92	9.95	183962
1994-08-10	10.04	10.31	9.98	10.28	813570
1994-08-11	10.16	10.19	10.07	10.13	367924
1994-08-12	10.31	10.49	10.28	10.40	379912
1994-08-15	10.46	10.46	10.16	10.19	179413
1994-08-16	10.25	10.25	10.16	10.25	131457
1994-08-17	10.31	10.37	10.16	10.34	84330
1994-08-18	10.31	10.37	10.25	10.34	233983
1994-08-19	10.34	10.34	10.22	10.28	115749
1994-08-22	10.34	10.34	10.25	10.28	125257
1994-08-23	10.34	10.34	10.25	10.31	45886
1994-08-24	10.31	10.40	10.31	10.37	281110
1994-08-25	10.40	10.64	10.37	10.58	343119
1994-08-26	10.64	10.67	10.55	10.61	143859
1994-08-29	10.61	10.70	10.49	10.52	132696
1994-08-30	10.49	10.58	10.40	10.52	107481
1994-08-31	10.52	10.52	10.34	10.40	288138
1994-09-01	10.40	10.43	10.34	10.40	392725
1994-09-02	10.37	10.43	10.37	10.43	295167
1994-09-06	10.40	10.46	10.40	10.40	236877
1994-09-07	10.40	10.43	10.39	10.43	147993
1994-09-08	10.43	10.43	10.25	10.31	159156
1994-09-09	10.28	10.37	10.28	10.34	66968
1994-09-12	10.31	10.49	10.25	10.25	105826
1994-09-13	10.31	10.40	10.28	10.40	355521
1994-09-14	10.37	10.49	10.37	10.49	176933
1994-09-15	10.55	10.55	10.40	10.46	400993
1994-09-16	10.46	10.46	10.40	10.46	37618
1994-09-19	10.49	10.49	10.40	10.40	54150
1994-09-20	10.37	10.40	10.25	10.25	121538
1994-09-21	10.28	10.28	10.10	10.19	212487
1994-09-22	10.19	10.34	10.16	10.31	336920
1994-09-23	10.37	10.37	10.28	10.31	152543
1994-09-26	10.31	10.43	10.25	10.43	40098
1994-09-27	10.40	10.49	10.40	10.40	207113
1994-09-28	10.58	10.64	10.46	10.49	192641
1994-09-29	10.55	10.95	10.55	10.64	547752
1994-09-30	10.73	10.89	10.73	10.89	250105
1994-10-03	10.92	11.07	10.92	11.07	252170
1994-10-04	11.04	11.04	10.73	10.76	476650
1994-10-05	10.70	10.76	10.61	10.70	455564
1994-10-06	10.70	10.76	10.67	10.67	153368
1994-10-07	10.67	10.70	10.64	10.67	56220
1994-10-10	10.70	10.95	10.70	10.89	139315
1994-10-11	10.89	11.13	10.89	11.07	145929
1994-10-12	11.10	11.46	11.10	11.43	257959
1994-10-13	11.43	11.43	11.28	11.37	85570
1994-10-14	11.37	11.37	11.07	11.10	238942
1994-10-17	11.10	11.13	11.07	11.10	71927
1994-10-18	11.13	11.13	11.04	11.13	125672
1994-10-19	11.13	11.13	11.13	11.13	214966
1994-10-20	11.01	11.07	10.95	11.07	81850
1994-10-21	11.10	11.13	11.04	11.10	70687
1994-10-24	11.07	11.16	11.01	11.07	356761
1994-10-25	11.13	11.22	11.13	11.22	52085
1994-10-26	11.19	11.28	11.19	11.25	367924
1994-10-27	11.31	11.52	11.31	11.52	179413
1994-10-28	11.55	11.70	11.52	11.67	119058
1994-10-31	11.67	11.88	11.67	11.88	232743
1994-11-01	11.85	11.85	11.73	11.76	146754
1994-11-02	11.76	11.82	11.76	11.79	81435
1994-11-03	11.82	11.88	11.70	11.70	85570
1994-11-04	11.73	11.79	11.61	11.61	91773
1994-11-07	11.61	12.03	11.52	12.03	501451
1994-11-08	12.22	12.52	12.06	12.09	1210844
1994-11-09	12.16	12.25	12.09	12.13	405128
1994-11-10	12.19	12.22	12.03	12.03	84745
1994-11-11	12.03	12.03	11.91	11.91	459698
1994-11-14	11.94	12.03	11.88	11.97	277800
1994-11-15	11.97	12.19	11.91	12.19	1024402
1994-11-16	12.16	12.31	12.16	12.31	391900
1994-11-17	12.40	12.61	12.40	12.61	584960
1994-11-18	12.58	12.67	12.40	12.43	419600
1994-11-21	12.49	12.52	12.34	12.40	67383
1994-11-22	12.37	12.37	11.97	11.97	403063
1994-11-23	11.91	11.91	11.61	11.82	88049
1994-11-25	11.88	11.94	11.88	11.94	8263
1994-11-28	12.00	12.00	11.91	11.91	169490
1994-11-29	11.88	11.88	11.58	11.58	292683
1994-11-30	11.64	11.70	11.55	11.58	714767
1994-12-01	11.64	11.64	11.58	11.58	54565
1994-12-02	11.58	11.61	11.58	11.58	282764
1994-12-05	11.61	11.76	11.55	11.58	134351
1994-12-06	11.61	11.67	11.55	11.61	529150
1994-12-07	11.64	11.67	11.61	11.64	172799
1994-12-08	11.70	11.70	11.55	11.55	35963
1994-12-09	11.49	11.49	11.19	11.37	422905
1994-12-12	11.31	11.46	11.25	11.43	98802
1994-12-13	11.37	11.46	11.37	11.37	64488
1994-12-14	11.37	11.49	11.37	11.49	405128
1994-12-15	11.46	11.58	11.46	11.55	283589
1994-12-16	11.55	11.55	11.40	11.40	186027
1994-12-19	11.40	11.40	11.22	11.25	623404
1994-12-20	11.22	11.37	11.22	11.37	142209
1994-12-21	11.37	11.46	11.31	11.34	159981
1994-12-22	11.34	11.40	11.25	11.31	97972
1994-12-23	11.34	11.37	11.31	11.34	4129
1994-12-27	11.46	11.64	11.46	11.61	157087
1994-12-28	11.67	11.73	11.64	11.67	54150
1994-12-29	11.67	11.73	11.64	11.73	76891
1994-12-30	11.73	11.85	11.73	11.85	66553
1995-01-03	11.79	11.91	11.73	11.76	114509
1995-01-04	11.76	11.79	11.73	11.73	73582
1995-01-05	11.73	11.76	11.70	11.73	54565
1995-01-06	11.73	11.82	11.73	11.79	67797
1995-01-09	11.76	11.76	11.73	11.76	40923
1995-01-10	11.76	11.94	11.76	11.88	743292
1995-01-11	12.03	12.03	11.85	11.88	50016
1995-01-12	11.91	11.91	11.82	11.88	38028
1995-01-13	11.88	11.88	11.76	11.82	84330
1995-01-16	11.85	11.88	11.79	11.79	53740
1995-01-17	11.79	12.40	11.67	12.37	406782
1995-01-18	12.40	12.40	12.31	12.34	570078
1995-01-19	12.28	12.34	12.28	12.34	351387
1995-01-20	12.28	12.31	12.22	12.22	89289
1995-01-23	12.22	12.22	12.09	12.16	175693
1995-01-24	12.13	12.22	12.09	12.19	124018
1995-01-25	12.22	12.22	12.16	12.19	56220
1995-01-26	12.16	12.19	12.16	12.19	4959
1995-01-27	12.16	12.19	12.13	12.13	74411
1995-01-30	12.16	12.22	12.09	12.13	176933
1995-01-31	12.13	12.13	12.03	12.03	180242
1995-02-01	12.25	12.61	12.25	12.58	727170
1995-02-02	12.58	12.67	12.43	12.58	628363
1995-02-03	12.58	12.58	12.49	12.58	384871
1995-02-06	12.58	13.24	12.58	13.06	835891
1995-02-07	13.00	13.03	12.88	12.97	573797
1995-02-08	12.94	13.03	12.79	13.03	569248
1995-02-09	13.06	13.21	13.00	13.21	573383
1995-02-10	13.27	13.36	13.24	13.30	84745
1995-02-13	13.30	13.30	13.15	13.15	78541
1995-02-14	13.09	13.24	13.06	13.15	104176
1995-02-15	13.15	13.15	12.94	12.94	106656
1995-02-16	13.00	13.15	13.00	13.06	145929
1995-02-17	13.09	13.09	12.97	12.97	137660
1995-02-21	13.00	13.00	12.91	12.94	33898
1995-02-22	12.91	12.91	12.85	12.88	162876
1995-02-23	12.76	13.09	12.58	12.58	482849
1995-02-24	12.70	13.00	12.61	12.94	384871
1995-02-27	12.88	12.88	12.70	12.82	140555
1995-02-28	12.76	13.06	12.76	13.06	386526
1995-03-01	13.06	13.36	13.06	13.33	257544
1995-03-02	13.33	13.49	13.15	13.18	143034
1995-03-03	13.06	13.52	13.03	13.46	156262
1995-03-06	13.49	13.55	13.36	13.36	52500
1995-03-07	13.43	13.64	13.40	13.64	142209
1995-03-08	13.70	13.88	13.64	13.82	498556
1995-03-09	13.88	13.91	13.64	13.70	274081
1995-03-10	13.76	13.79	13.67	13.76	166595
1995-03-13	13.24	13.43	13.18	13.24	382393
1995-03-14	13.24	13.24	13.15	13.21	527911
1995-03-15	13.15	13.21	13.12	13.18	94253
1995-03-16	13.21	13.21	13.15	13.21	63662
1995-03-17	13.21	13.21	13.03	13.15	95078
1995-03-20	13.06	13.24	13.06	13.18	97974
1995-03-21	13.18	13.21	13.06	13.15	112030
1995-03-22	13.09	13.24	13.06	13.24	306741
1995-03-23	13.18	13.24	13.06	13.21	75647
1995-03-24	13.21	13.30	13.21	13.24	923120
1995-03-27	13.30	13.52	13.30	13.52	275737
1995-03-28	13.55	13.85	13.55	13.70	339399
1995-03-29	13.79	13.97	13.70	13.73	481609
1995-03-30	13.79	13.82	13.49	13.58	325343
1995-03-31	13.58	13.64	13.43	13.58	109547
1995-04-03	13.58	13.58	13.43	13.58	34724
1995-04-04	13.55	13.55	13.30	13.36	410919
1995-04-05	13.40	13.49	13.30	13.30	134352
1995-04-06	13.36	13.64	13.36	13.55	88467
1995-04-07	13.61	14.00	13.61	13.85	434065
1995-04-10	14.03	14.15	13.85	14.15	345598
1995-04-11	14.27	14.27	14.03	14.15	227369
1995-04-12	14.21	14.39	14.15	14.36	352627
1995-04-13	14.39	14.82	14.39	14.63	846643
1995-04-17	14.66	14.76	14.48	14.51	579171
1995-04-18	14.51	14.51	14.27	14.39	327822
1995-04-19	14.39	14.42	13.97	14.03	252586
1995-04-20	14.06	14.06	13.67	13.85	658956
1995-04-21	14.03	14.27	14.03	14.15	179825
1995-04-24	14.18	14.21	14.12	14.15	328651
1995-04-25	14.45	14.45	14.21	14.27	270363
1995-04-26	14.33	14.45	14.15	14.45	412156
1995-04-27	14.51	14.57	14.42	14.45	228606
1995-04-28	14.48	14.48	14.27	14.30	90945
1995-05-01	14.36	14.51	14.30	14.48	255894
1995-05-02	14.48	14.91	14.48	14.82	463832
1995-05-03	14.85	15.03	14.73	14.97	246383
1995-05-04	15.48	15.97	15.24	15.72	1044662
1995-05-05	15.66	15.66	15.42	15.51	280695
1995-05-08	15.51	15.51	15.24	15.24	68619
1995-05-09	15.36	15.72	15.36	15.39	425800
1995-05-10	15.36	15.97	15.33	15.90	493599
1995-05-11	15.93	16.33	15.87	16.18	407611
1995-05-12	16.24	16.45	16.12	16.39	261681
1995-05-15	16.42	16.45	16.33	16.33	300538
1995-05-16	16.36	16.81	16.27	16.78	694509
1995-05-17	16.78	16.90	16.72	16.81	371645
1995-05-18	16.75	16.87	16.66	16.81	545271
1995-05-19	16.72	16.78	16.69	16.75	270363
1995-05-22	16.81	16.90	16.75	16.75	677149
1995-05-23	16.87	17.14	16.87	16.99	498974
1995-05-24	17.24	17.24	16.84	16.87	264572
1995-05-25	16.93	17.05	16.87	16.87	442335
1995-05-26	16.93	16.99	16.57	16.57	530390
1995-05-30	16.51	16.57	15.90	15.90	1001255
1995-05-31	15.54	16.06	15.30	16.00	923120
1995-06-01	16.15	16.39	16.15	16.36	279457
1995-06-02	16.30	16.51	16.27	16.39	810677
1995-06-05	16.45	16.51	16.33	16.45	553129
1995-06-06	16.48	16.54	16.36	16.36	162048
1995-06-07	16.30	16.30	16.12	16.15	298059
1995-06-08	16.12	16.21	16.03	16.03	1128580
1995-06-09	16.06	16.15	15.93	16.15	365858
1995-06-12	16.15	16.39	16.15	16.33	675495
1995-06-13	16.33	16.66	16.33	16.57	298471
1995-06-14	16.57	16.90	16.57	16.81	275737
1995-06-15	16.87	17.42	16.87	17.36	620099
1995-06-16	17.42	17.75	17.36	17.54	469207
1995-06-19	17.72	18.32	17.72	18.20	505587
1995-06-20	18.14	18.20	17.42	17.90	396862
1995-06-21	17.90	18.17	17.78	17.96	481818
1995-06-22	17.90	18.26	17.72	18.14	286692
1995-06-23	17.90	18.02	17.72	17.72	257340
1995-06-26	17.66	17.84	17.05	17.42	169079
1995-06-27	17.30	17.36	16.99	17.30	138075
1995-06-28	17.42	17.42	16.69	16.93	152337
1995-06-29	16.87	17.78	16.87	17.42	600049
1995-06-30	17.66	18.02	17.42	17.48	260233
1995-07-03	17.48	17.84	17.48	17.60	40511
1995-07-05	17.72	17.96	17.54	17.78	101488
1995-07-06	17.60	18.81	17.60	18.63	373505
1995-07-07	18.69	19.23	18.69	18.87	367512
1995-07-10	18.75	18.75	18.38	18.57	329892
1995-07-11	18.57	18.57	18.14	18.14	133940
1995-07-12	18.38	19.59	18.38	19.47	447297
1995-07-13	19.47	19.71	18.63	19.11	284417
1995-07-14	18.87	18.99	18.38	18.99	280903
1995-07-17	19.35	19.35	18.75	18.75	243285
1995-07-18	18.75	18.75	18.02	18.20	276564
1995-07-19	16.33	17.54	15.72	16.99	1459922
1995-07-20	16.99	17.42	16.69	17.30	590746
1995-07-21	17.42	17.90	17.30	17.72	600876
1995-07-24	17.90	18.14	17.90	17.96	702779
1995-07-25	18.63	19.05	18.44	18.99	1922103
1995-07-26	18.87	18.93	18.63	18.87	691204
1995-07-27	19.23	19.84	19.23	19.47	1185837
1995-07-28	19.41	19.65	19.11	19.59	853877
1995-07-31	19.65	20.02	19.65	19.84	710841
1995-08-01	19.71	19.71	19.11	19.47	477683
1995-08-02	19.65	19.84	18.75	18.75	282972
1995-08-03	18.75	18.75	17.78	18.57	954126
1995-08-04	18.93	19.35	18.93	19.11	363583
1995-08-07	19.11	19.11	18.81	18.81	447712
1995-08-08	18.87	18.87	18.63	18.69	111409
1995-08-09	19.23	19.35	18.93	18.99	694718
1995-08-10	18.99	18.99	18.38	18.44	651517
1995-08-11	18.87	18.87	18.51	18.69	759621
1995-08-14	18.93	19.90	18.93	19.84	550854
1995-08-15	19.78	19.78	19.41	19.59	245972
1995-08-16	19.59	20.20	19.47	20.02	504760
1995-08-17	20.32	20.92	20.20	20.86	1373934
1995-08-18	20.92	21.35	20.80	20.86	825973
1995-08-21	20.86	20.92	19.59	19.59	292893
1995-08-22	19.71	20.08	19.23	19.84	446676
1995-08-23	20.14	20.74	20.08	20.56	350148
1995-08-24	20.56	20.56	19.96	20.14	156678
1995-08-25	20.14	20.56	19.59	19.59	178588
1995-08-28	19.65	19.78	19.41	19.65	201737
1995-08-29	19.23	19.35	18.14	19.29	496905
1995-08-30	19.35	19.59	19.23	19.59	214760
1995-08-31	19.53	19.59	19.41	19.59	210006
1995-09-01	19.59	19.78	19.59	19.65	120298
1995-09-05	19.78	19.84	19.59	19.84	234603
1995-09-06	19.84	21.04	19.84	20.80	664126
1995-09-07	20.80	21.29	20.50	20.62	461766
1995-09-08	20.62	21.11	20.44	20.92	248866
1995-09-11	21.23	21.35	20.92	21.04	194711
1995-09-12	21.04	21.04	20.20	20.44	251759
1995-09-13	20.44	20.68	20.14	20.44	686863
1995-09-14	20.26	20.50	20.02	20.20	273462
1995-09-15	20.20	20.44	19.84	19.84	3551935
1995-09-18	19.84	19.96	19.53	19.90	709807
1995-09-19	19.96	20.50	19.90	20.38	943999
1995-09-20	20.56	21.47	20.56	21.47	1391917
1995-09-21	21.47	21.47	20.56	21.04	545273
1995-09-22	20.80	20.86	19.84	20.62	680041
1995-09-25	20.74	20.80	20.32	20.44	385908
1995-09-26	20.50	20.62	20.14	20.20	349942
1995-09-27	19.59	19.78	19.17	19.53	704433
1995-09-28	19.65	20.32	19.47	20.32	864832
1995-09-29	20.56	20.62	20.14	20.32	331959
1995-10-02	20.38	20.38	19.35	19.47	228196
1995-10-03	19.35	19.35	18.26	18.44	796827
1995-10-04	18.51	18.51	16.69	16.69	785460
1995-10-05	16.81	17.90	16.09	17.90	2112061
1995-10-06	17.90	18.08	17.36	17.42	396862
1995-10-09	17.42	17.42	15.97	16.09	984303
1995-10-10	14.51	16.93	14.51	16.69	1504156
1995-10-11	17.54	17.60	16.99	17.30	759415
1995-10-12	17.17	18.14	17.17	18.14	662472
1995-10-13	18.08	18.38	17.72	18.32	1117006
1995-10-16	18.20	18.20	17.66	17.78	532871
1995-10-17	17.78	18.32	17.66	18.32	395002
1995-10-18	18.44	19.05	18.08	18.20	926016
1995-10-19	18.32	18.32	17.84	17.96	356557
1995-10-20	18.02	18.02	17.30	17.42	237911
1995-10-23	17.48	17.84	17.30	17.72	571732
1995-10-24	17.90	18.08	17.48	17.66	295166
1995-10-25	17.72	17.90	16.81	16.93	220134
1995-10-26	16.99	17.17	16.15	16.45	172799
1995-10-27	16.51	16.81	16.45	16.75	438823
1995-10-30	16.81	17.90	16.81	17.66	570078
1995-10-31	17.90	18.14	17.05	17.17	424975
1995-11-01	17.17	17.72	16.93	17.24	522122
1995-11-02	17.17	17.42	16.21	16.81	1488239
1995-11-03	16.81	18.08	16.81	17.96	1934091
1995-11-06	17.96	18.26	17.66	17.66	680868
1995-11-07	17.60	17.60	17.11	17.42	1087654
1995-11-08	17.42	17.54	17.24	17.30	287106
1995-11-09	17.42	17.72	17.42	17.54	345600
1995-11-10	17.66	18.26	17.60	17.90	318731
1995-11-13	17.96	17.96	17.24	17.30	353456
1995-11-14	17.30	17.42	16.93	16.93	466107
1995-11-15	16.93	16.99	15.97	16.51	490085
1995-11-16	16.63	16.63	15.84	16.21	2571349
1995-11-17	16.21	16.21	15.48	15.90	753008
1995-11-20	15.90	15.90	15.18	15.18	599016
1995-11-21	15.30	15.30	14.70	15.12	1604199
1995-11-22	15.12	15.18	14.82	14.94	661851
1995-11-24	14.82	14.82	14.57	14.57	331546
1995-11-27	14.57	15.42	14.57	15.42	1167441
1995-11-28	15.72	16.45	15.36	16.33	1093235
1995-11-29	16.69	16.69	16.33	16.57	601083
1995-11-30	16.57	16.99	16.45	16.93	815018
1995-12-01	16.93	16.93	16.69	16.69	404924
1995-12-04	16.57	16.63	16.45	16.45	1094270
1995-12-05	16.39	16.51	15.72	16.03	815431
1995-12-06	15.97	16.57	15.78	15.90	538866
1995-12-07	15.78	15.78	15.24	15.42	254446
1995-12-08	16.21	16.33	15.00	15.90	1304895
1995-12-11	16.03	16.39	15.84	16.33	694718
1995-12-12	16.15	16.15	15.72	15.72	734610
1995-12-13	15.72	15.84	15.18	15.42	322658
1995-12-14	15.42	15.60	14.51	14.51	1069259
1995-12-15	14.57	14.57	13.12	13.18	2702810
1995-12-18	13.18	13.18	12.09	12.22	2219751
1995-12-19	12.09	13.36	12.03	13.24	3662932
1995-12-20	13.30	13.61	13.12	13.18	1991761
1995-12-21	13.30	14.15	13.18	14.15	814191
1995-12-22	14.03	14.88	14.03	14.70	733371
1995-12-26	14.57	14.88	14.39	14.88	547961
1995-12-27	14.76	15.18	14.76	14.94	589715
1995-12-28	14.88	14.88	14.15	14.15	1163927
1995-12-29	14.21	15.30	14.03	15.24	1220769
1996-01-02	15.12	15.48	14.94	15.42	589919
1996-01-03	15.36	15.72	15.00	15.06	1479766
1996-01-04	15.06	15.06	14.51	14.70	841475
1996-01-05	14.76	14.94	14.15	14.27	1217049
1996-01-08	14.45	14.51	14.33	14.51	173420
1996-01-09	14.51	14.51	13.55	13.67	1034532
1996-01-10	13.43	13.55	12.88	13.00	1195966
1996-01-11	12.94	13.00	12.64	13.00	1919002
1996-01-12	13.06	13.43	12.64	13.30	626712
1996-01-15	13.18	13.24	12.64	12.76	355937
1996-01-16	12.88	13.18	12.03	12.58	1355951
1996-01-17	12.34	13.00	12.28	12.58	940484
1996-01-18	12.46	12.70	12.34	12.58	430762
1996-01-19	12.70	13.91	12.70	13.43	670948
1996-01-22	13.36	13.73	13.36	13.61	570491
1996-01-23	14.27	14.33	13.73	14.03	733371
1996-01-24	14.03	14.27	13.91	14.27	496493
1996-01-25	14.21	14.33	13.91	14.03	329478
1996-01-26	14.09	14.09	13.61	13.73	369991
1996-01-29	13.73	13.79	13.24	13.36	272842
1996-01-30	13.43	13.67	13.12	13.49	486571
1996-01-31	13.61	13.85	13.24	13.30	281111
1996-02-01	13.36	13.73	13.36	13.67	459079
1996-02-02	13.49	14.39	13.49	14.39	467140
1996-02-05	14.15	14.76	14.15	14.76	610177
1996-02-06	14.70	15.00	14.27	14.27	1337968
1996-02-07	12.09	13.00	12.09	12.82	6516014
1996-02-08	12.82	12.82	12.34	12.52	2513886
1996-02-09	12.52	12.94	12.40	12.82	1303864
1996-02-12	12.94	13.00	12.64	12.82	469207
1996-02-13	12.52	12.70	12.52	12.64	664953
1996-02-14	12.64	12.76	12.46	12.52	777192
1996-02-15	12.40	12.40	11.73	11.85	1796223
1996-02-16	11.91	12.03	11.67	11.97	780292
1996-02-20	11.91	11.97	11.61	11.79	1125686
1996-02-21	11.79	12.03	11.67	11.85	784218
1996-02-22	12.09	13.30	12.09	13.06	2888427
1996-02-23	13.24	13.36	12.94	13.24	1767699
1996-02-26	13.24	13.24	12.88	13.06	604390
1996-02-27	13.06	13.30	13.00	13.24	831760
1996-02-28	13.24	13.36	13.18	13.30	1206300
1996-02-29	13.18	13.18	12.58	12.76	1068844
1996-03-01	12.88	12.94	12.46	12.70	457839
1996-03-04	12.82	12.82	12.46	12.52	608317
1996-03-05	12.58	12.58	12.34	12.46	580000
1996-03-06	12.52	12.58	12.40	12.46	646143
1996-03-07	12.58	12.64	12.40	12.58	613070
1996-03-08	12.46	12.76	12.28	12.58	602943
1996-03-11	12.58	12.82	12.52	12.58	530598
1996-03-12	12.58	12.82	12.58	12.82	631053
1996-03-13	12.76	12.82	12.64	12.64	575865
1996-03-14	12.70	12.76	12.52	12.70	520056
1996-03-15	12.76	13.18	12.70	13.12	589507
1996-03-18	13.30	13.73	13.30	13.67	781739
1996-03-19	13.85	13.85	13.49	13.67	591573
1996-03-20	13.67	13.67	13.24	13.55	838167
1996-03-21	13.43	13.49	13.18	13.30	307154
1996-03-22	13.30	13.97	13.30	13.85	698438
1996-03-25	13.91	14.21	13.91	14.09	699886
1996-03-26	13.91	13.97	13.61	13.73	465488
1996-03-27	13.61	13.91	13.55	13.85	509307
1996-03-28	13.73	13.79	13.30	13.36	1125686
1996-03-29	13.36	13.36	12.88	13.06	1242473
1996-04-01	13.06	13.55	13.06	13.55	438823
1996-04-02	13.67	13.85	13.55	13.85	222407
1996-04-03	13.73	14.03	13.73	14.03	307154
1996-04-04	14.03	14.09	13.91	13.91	261060
1996-04-08	13.67	13.79	13.61	13.73	246385
1996-04-09	13.85	14.09	13.79	14.09	307362
1996-04-10	14.09	14.63	14.09	14.45	761069
1996-04-11	14.51	14.51	14.15	14.15	450399
1996-04-12	14.27	14.45	14.09	14.27	324724
1996-04-15	14.27	14.27	14.09	14.21	265401
1996-04-16	14.27	14.33	14.03	14.09	366271
1996-04-17	14.21	14.21	13.97	14.09	162465
1996-04-18	14.15	14.51	14.15	14.39	197604
1996-04-19	14.39	14.57	14.39	14.51	184995
1996-04-22	14.51	14.94	14.51	14.82	349529
1996-04-23	15.00	15.54	14.76	15.24	1234411
1996-04-24	15.42	16.57	15.30	16.51	903279
1996-04-25	16.51	16.51	15.54	16.09	822250
1996-04-26	15.97	16.45	15.72	16.45	500627
1996-04-29	16.39	16.39	15.97	16.09	444404
1996-04-30	15.18	15.36	14.39	14.51	3210258
1996-05-01	14.57	15.18	14.57	14.70	963635
1996-05-02	14.82	15.06	14.76	14.76	517575
1996-05-03	14.82	15.00	14.57	14.57	337539
1996-05-06	14.63	14.63	14.33	14.39	261474
1996-05-07	14.27	14.88	14.21	14.57	305502
1996-05-08	14.45	14.57	14.27	14.45	445022
1996-05-09	14.45	14.45	14.27	14.33	132494
1996-05-10	14.51	14.57	14.39	14.51	257340
1996-05-13	14.57	15.30	14.57	15.24	349115
1996-05-14	15.24	15.30	14.94	15.18	329065
1996-05-15	15.12	15.48	14.88	15.24	327411
1996-05-16	15.36	15.36	14.94	15.12	274289
1996-05-17	15.12	15.24	15.06	15.24	246591
1996-05-20	15.06	15.06	14.39	14.45	496493
1996-05-21	14.57	14.94	14.57	14.82	415051
1996-05-22	14.82	14.82	14.39	14.51	283384
1996-05-23	14.57	15.00	14.39	14.45	610590
1996-05-24	14.03	14.21	13.91	13.97	361724
1996-05-28	13.97	14.21	13.67	13.73	388389
1996-05-29	13.79	13.79	13.30	13.30	829487
1996-05-30	13.49	13.55	13.49	13.55	267675
1996-05-31	13.55	13.67	13.36	13.36	1088274
1996-06-03	13.36	13.36	12.94	12.94	782771
1996-06-04	13.00	13.12	12.46	12.70	874132
1996-06-05	12.82	13.00	12.52	12.58	599223
1996-06-06	12.40	12.46	11.73	11.85	1865260
1996-06-07	11.85	12.46	11.49	12.46	2060179
1996-06-10	12.58	12.58	12.09	12.28	497113
1996-06-11	12.40	12.46	12.03	12.09	314183
1996-06-12	12.34	12.52	12.34	12.46	349321
1996-06-13	12.09	12.09	11.67	11.73	767889
1996-06-14	11.85	11.85	11.43	11.55	501040
1996-06-17	11.55	11.61	10.95	11.25	992779
1996-06-18	11.07	11.19	10.82	10.89	676528
1996-06-19	10.89	11.07	10.70	10.76	710426
1996-06-20	10.89	10.95	10.40	10.52	916921
1996-06-21	10.52	10.64	10.40	10.40	374125
1996-06-24	9.80	10.28	9.80	10.04	884262
1996-06-25	10.28	10.28	9.92	10.22	1932024
1996-06-26	10.40	11.13	10.34	10.34	1613913
1996-06-27	10.40	10.95	10.34	10.46	867106
1996-06-28	10.89	11.55	10.82	11.43	568218
1996-07-01	11.55	11.55	11.01	11.07	421873
1996-07-02	11.07	11.07	10.52	10.58	387767
1996-07-03	10.64	10.70	10.52	10.58	276149
1996-07-05	10.58	10.58	10.16	10.28	155438
1996-07-08	10.34	10.40	10.16	10.22	290412
1996-07-09	10.28	10.40	10.22	10.22	169286
1996-07-10	10.22	10.22	9.80	9.80	491531
1996-07-11	9.68	9.74	9.37	9.62	684590
1996-07-12	9.68	9.74	9.49	9.55	380327
1996-07-15	9.62	9.62	9.13	9.19	338781
1996-07-16	8.83	8.83	8.41	8.71	1365873
1996-07-17	9.43	9.43	9.13	9.13	1122586
1996-07-18	9.19	9.31	9.13	9.13	554781
1996-07-19	9.13	9.19	9.01	9.13	202152
1996-07-22	9.19	9.19	9.01	9.13	166392
1996-07-23	9.13	9.19	8.53	8.65	397482
1996-07-24	8.59	8.89	8.41	8.59	403891
1996-07-25	8.77	9.13	8.65	8.65	324517
1996-07-26	8.71	9.13	8.71	9.07	507033
1996-07-29	9.13	9.13	8.95	8.95	187475
1996-07-30	8.95	9.01	8.77	8.89	146135
1996-07-31	8.89	8.95	8.83	8.95	170319
1996-08-01	9.01	9.01	8.71	8.89	578965
1996-08-02	8.89	9.01	8.71	8.95	566771
1996-08-05	8.95	9.01	8.83	8.89	488224
1996-08-06	8.95	9.62	8.89	9.55	1099024
1996-08-07	9.68	10.04	9.68	9.80	951232
1996-08-08	9.80	9.86	9.62	9.74	360277
1996-08-09	9.62	9.74	9.49	9.62	309429
1996-08-12	9.62	9.68	9.43	9.62	251140
1996-08-13	9.68	9.74	9.55	9.68	688724
1996-08-14	9.62	9.74	9.62	9.68	384048
1996-08-15	9.74	9.74	9.68	9.74	77511
1996-08-16	9.74	9.92	9.74	9.86	233156
1996-08-19	9.80	9.86	9.74	9.80	71102
1996-08-20	9.74	9.86	9.74	9.86	188922
1996-08-21	9.86	9.86	9.74	9.80	267882
1996-08-22	9.68	9.98	9.68	9.98	146962
1996-08-23	9.92	9.98	9.80	9.86	161432
1996-08-26	9.86	9.86	9.68	9.68	157505
1996-08-27	9.74	9.92	9.55	9.62	376813
1996-08-28	9.68	9.92	9.55	9.55	273050
1996-08-29	9.80	9.80	9.68	9.80	166598
1996-08-30	9.86	9.86	9.55	9.74	187475
1996-09-03	9.80	9.92	9.55	9.62	262094
1996-09-04	9.68	9.80	9.62	9.74	232122
1996-09-05	9.74	9.80	9.62	9.68	487190
1996-09-06	9.68	9.80	9.55	9.80	280283
1996-09-09	9.80	9.86	9.68	9.68	190162
1996-09-10	9.68	9.86	9.55	9.86	268916
1996-09-11	9.86	9.92	9.68	9.92	203185
1996-09-12	9.92	10.34	9.86	10.22	546721
1996-09-13	10.34	10.52	10.10	10.40	517989
1996-09-16	10.34	10.58	10.16	10.52	241838
1996-09-17	10.52	11.37	10.52	11.19	617411
1996-09-18	11.25	11.31	10.89	11.25	340225
1996-09-19	11.25	11.61	11.25	11.55	482644
1996-09-20	11.61	12.09	11.61	11.91	739986
1996-09-23	11.85	11.85	11.31	11.55	426214
1996-09-24	11.55	11.79	11.37	11.55	386322
1996-09-25	11.55	11.55	11.31	11.55	187888
1996-09-26	11.55	11.73	11.43	11.49	305914
1996-09-27	11.61	11.61	11.49	11.49	143036
1996-09-30	11.49	11.55	11.13	11.19	331339
1996-10-01	11.13	11.13	10.76	11.01	482024
1996-10-02	11.01	11.01	10.58	10.64	2670151
1996-10-03	10.70	10.82	10.46	10.52	225716
1996-10-04	10.58	10.58	10.16	10.40	439649
1996-10-07	10.40	10.58	10.22	10.58	526463
1996-10-08	10.64	10.82	10.46	10.46	336093
1996-10-09	10.58	10.58	10.28	10.34	474169
1996-10-10	10.40	10.52	9.92	9.98	596536
1996-10-11	9.98	10.16	9.86	10.10	1098610
1996-10-14	10.16	10.34	10.04	10.34	377640
1996-10-15	10.46	10.58	10.10	10.10	365238
1996-10-16	10.10	10.10	9.86	9.98	276356
1996-10-17	9.98	10.10	9.68	9.74	346427
1996-10-18	9.74	9.86	9.62	9.62	517369
1996-10-21	9.68	9.68	8.95	8.95	640976
1996-10-22	9.01	9.37	8.95	9.13	670740
1996-10-23	9.19	9.49	9.13	9.49	469001
1996-10-24	9.55	9.86	9.55	9.80	583720
1996-10-25	9.74	9.74	9.55	9.62	705053
1996-10-28	9.62	9.68	9.07	9.07	682109
1996-10-29	9.19	9.25	9.01	9.07	456393
1996-10-30	9.07	9.07	8.65	8.65	629814
1996-10-31	8.65	8.95	8.65	8.71	2535796
1996-11-01	8.71	8.83	8.47	8.71	1651325
1996-11-04	8.65	9.13	8.47	9.01	776365
1996-11-05	9.31	9.49	9.25	9.25	462181
1996-11-06	9.25	9.68	9.25	9.68	1054170
1996-11-07	9.80	9.80	9.19	9.25	1038253
1996-11-08	9.25	9.62	9.19	9.62	330098
1996-11-11	9.55	9.55	9.25	9.37	325344
1996-11-12	9.49	9.74	9.43	9.43	792280
1996-11-13	9.43	9.62	9.43	9.62	253619
1996-11-14	9.62	9.74	9.49	9.68	771404
1996-11-15	9.74	9.86	9.55	9.55	331132
1996-11-18	9.62	9.62	9.37	9.49	169906
1996-11-19	9.43	9.55	9.37	9.43	306948
1996-11-20	9.43	9.62	9.43	9.62	298886
1996-11-21	9.55	9.62	9.25	9.49	648003
1996-11-22	9.43	10.64	9.43	10.52	1241027
1996-11-25	10.64	10.64	9.80	9.86	1064090
1996-11-26	9.86	9.92	9.55	9.68	518609
1996-11-27	9.74	9.98	9.43	9.98	570078
1996-11-29	10.04	10.28	10.04	10.16	266642
1996-12-02	10.22	10.46	10.10	10.22	476856
1996-12-03	10.28	11.13	10.28	10.70	1030813
1996-12-04	10.70	11.13	10.58	10.95	584546
1996-12-05	10.82	11.01	10.52	11.01	465900
1996-12-06	10.58	10.70	10.28	10.64	607697
1996-12-09	10.76	10.89	10.64	10.70	489671
1996-12-10	10.76	11.19	10.76	11.07	833206
1996-12-11	10.89	10.89	10.46	10.58	552302
1996-12-12	10.52	10.82	10.46	10.82	339401
1996-12-13	10.70	10.70	10.40	10.40	204839
1996-12-16	10.40	10.58	10.04	10.04	226956
1996-12-17	10.04	10.16	9.86	10.10	346222
1996-12-18	10.22	10.70	10.16	10.64	322450
1996-12-19	10.64	10.95	10.52	10.95	427248
1996-12-20	11.01	11.07	10.70	10.76	412571
1996-12-23	10.76	10.82	10.46	10.46	173833
1996-12-24	10.22	10.28	10.10	10.22	227576
1996-12-26	10.28	10.95	10.28	10.95	443783
1996-12-27	11.07	11.13	10.89	11.07	337954
1996-12-30	10.95	10.95	10.46	10.52	225922
1996-12-31	10.64	11.31	10.52	11.25	741431
1997-01-02	11.13	11.13	10.58	10.64	617206
1997-01-03	10.70	11.25	10.70	11.25	363585
1997-01-06	11.49	11.73	11.31	11.61	690583
1997-01-07	11.55	11.61	11.31	11.43	180862
1997-01-08	11.43	11.61	11.31	11.55	297441
1997-01-09	11.55	11.79	11.49	11.73	479130
1997-01-10	11.61	12.34	11.61	12.28	851604
1997-01-13	12.16	12.28	12.09	12.16	651517
1997-01-14	12.16	12.40	12.16	12.22	512821
1997-01-15	12.16	12.16	11.85	11.85	423734
1997-01-16	11.91	11.91	11.61	11.85	511374
1997-01-17	11.91	12.34	11.85	12.16	510341
1997-01-20	12.03	12.03	11.49	11.85	355936
1997-01-21	11.85	12.09	11.73	11.85	149649
1997-01-22	11.91	12.03	11.73	12.03	291653
1997-01-23	12.03	12.70	11.91	12.40	680042
1997-01-24	12.34	12.34	12.09	12.28	402237
1997-01-27	12.16	12.16	11.85	11.85	173420
1997-01-28	11.97	12.16	11.55	11.55	490291
1997-01-29	11.73	11.91	11.55	11.85	415260
1997-01-30	11.79	11.97	11.61	11.91	172593
1997-01-31	11.73	11.85	11.49	11.67	952473
1997-02-03	11.79	11.79	10.95	11.19	684383
1997-02-04	11.13	11.19	10.89	10.95	516956
1997-02-05	10.89	10.89	10.70	10.76	671773
1997-02-06	11.13	11.79	11.13	11.37	1707548
1997-02-07	11.49	11.73	11.49	11.61	934490
1997-02-10	11.61	11.67	11.43	11.49	542173
1997-02-11	11.61	11.61	10.95	11.01	3456438
1997-02-12	11.01	11.49	10.89	11.43	624026
1997-02-13	11.49	11.55	11.25	11.31	376813
1997-02-14	10.95	11.31	10.95	11.31	289586
1997-02-18	11.19	11.19	10.95	11.07	221375
1997-02-19	11.07	11.25	11.01	11.07	157505
1997-02-20	10.95	11.07	10.89	11.07	304881
1997-02-21	10.95	11.01	10.82	10.82	144895
1997-02-24	10.82	10.89	10.46	10.70	287932
1997-02-25	10.70	11.07	10.58	11.07	439649
1997-02-26	10.95	11.07	10.82	10.82	445024
1997-02-27	10.82	11.19	10.76	11.13	788352
1997-02-28	11.25	11.37	11.07	11.07	591575
1997-03-03	11.07	11.67	11.01	11.61	1223870
1997-03-04	11.73	11.85	11.61	11.67	760241
1997-03-05	11.61	12.09	11.55	12.09	714355
1997-03-06	12.34	12.46	11.97	12.03	2790450
1997-03-07	12.09	12.52	12.03	12.46	865246
1997-03-10	12.46	12.64	12.40	12.58	615139
1997-03-11	12.52	12.58	12.22	12.28	621340
1997-03-12	12.22	12.22	11.73	11.73	207524
1997-03-13	11.61	11.91	11.61	11.67	555815
1997-03-14	11.67	11.91	11.67	11.79	217240
1997-03-17	11.79	11.79	11.37	11.49	138280
1997-03-18	11.49	11.49	11.01	11.13	555401
1997-03-19	11.13	11.19	10.95	10.95	405751
1997-03-20	10.95	11.55	10.95	11.55	190782
1997-03-21	11.43	11.43	11.01	11.07	338987
1997-03-24	11.07	11.25	11.07	11.13	112029
1997-03-25	11.37	11.37	11.07	11.19	241838
1997-03-26	11.01	11.37	11.01	11.19	186443
1997-03-27	11.19	11.55	11.07	11.07	285245
1997-03-31	11.07	11.13	10.70	10.76	163911
1997-04-01	10.70	10.76	10.40	10.40	136213
1997-04-02	10.40	10.76	10.40	10.76	204839
1997-04-03	10.70	10.70	10.52	10.64	210419
1997-04-04	10.52	10.76	10.52	10.58	338367
1997-04-07	10.70	11.43	10.70	11.25	778017
1997-04-08	11.31	11.31	11.01	11.13	148202
1997-04-09	11.49	11.49	11.13	11.19	138075
1997-04-10	11.13	11.13	10.70	10.95	200705
1997-04-11	10.89	11.01	10.40	10.76	287518
1997-04-14	10.82	10.82	10.52	10.58	195950
1997-04-15	10.64	11.13	10.64	11.07	345393
1997-04-16	11.01	11.01	10.82	10.95	181067
1997-04-17	11.01	11.19	10.95	10.95	133941
1997-04-18	11.07	11.49	10.82	10.89	231295
1997-04-21	10.95	10.95	10.76	10.89	166185
1997-04-22	10.76	10.89	10.64	10.82	145515
1997-04-23	10.70	10.82	10.64	10.82	94668
1997-04-24	10.89	11.19	10.89	11.13	354489
1997-04-25	11.07	11.19	10.95	11.01	121124
1997-04-28	11.01	11.07	10.89	11.01	264575
1997-04-29	11.25	11.43	11.19	11.25	145515
1997-04-30	11.37	11.79	11.25	11.67	433036
1997-05-01	12.09	12.46	11.91	12.22	890050
1997-05-02	12.22	12.34	12.09	12.34	409472
1997-05-05	12.28	13.30	12.28	13.18	1280506
1997-05-06	13.06	13.12	13.00	13.06	658959
1997-05-07	13.06	13.12	12.58	12.70	336093
1997-05-08	12.58	12.94	12.46	12.94	251965
1997-05-09	12.94	12.94	12.70	12.76	85780
1997-05-12	12.88	13.18	12.82	13.18	311909
1997-05-13	13.18	13.61	13.12	13.43	605630
1997-05-14	13.49	13.55	13.30	13.36	387975
1997-05-15	13.24	13.43	12.82	13.36	293307
1997-05-16	13.30	13.30	13.00	13.06	167425
1997-05-19	13.06	13.49	13.00	13.49	425387
1997-05-20	13.36	13.55	13.24	13.55	207524
1997-05-21	13.49	13.91	13.43	13.79	271603
1997-05-22	13.73	13.97	13.61	13.61	158950
1997-05-23	13.55	13.85	13.49	13.85	212486
1997-05-27	14.03	15.66	13.97	15.48	1775966
1997-05-28	15.62	15.94	15.62	15.75	1157739
1997-05-29	15.62	15.62	15.05	15.30	369703
1997-05-30	14.60	15.18	14.54	14.86	407107
1997-06-02	14.92	15.43	14.92	15.43	359468
1997-06-03	15.30	15.37	14.99	14.99	789019
1997-06-04	14.92	14.99	14.48	14.48	355924
1997-06-05	14.54	14.67	14.48	14.48	595306
1997-06-06	14.48	14.48	14.35	14.41	158669
1997-06-09	14.35	14.67	14.35	14.54	500814
1997-06-10	15.18	15.37	14.79	14.79	818153
1997-06-11	14.86	14.92	14.41	14.48	451007
1997-06-12	14.41	14.54	14.35	14.48	298243
1997-06-13	14.54	14.67	14.22	14.35	349624
1997-06-16	14.35	14.35	14.03	14.22	360846
1997-06-17	14.22	14.73	14.10	14.54	458488
1997-06-18	14.60	14.60	14.35	14.54	312220
1997-06-19	14.60	14.92	14.41	14.86	925836
1997-06-20	14.86	15.05	14.73	14.79	883708
1997-06-23	14.73	14.79	14.29	14.29	287022
1997-06-24	14.35	14.99	14.25	14.86	384863
1997-06-25	14.92	14.95	14.51	14.64	377184
1997-06-26	14.64	14.86	14.19	14.19	586449
1997-06-27	14.41	14.86	14.29	14.64	363405
1997-06-30	14.51	14.99	14.48	14.70	240169
1997-07-01	14.57	14.73	14.29	14.35	202371
1997-07-02	14.48	14.48	14.32	14.38	131305
1997-07-03	14.48	14.60	14.38	14.57	124021
1997-07-07	14.54	14.73	14.45	14.54	170678
1997-07-08	14.48	14.92	14.48	14.92	195876
1997-07-09	15.05	15.56	14.89	15.30	657712
1997-07-10	15.30	15.56	15.05	15.14	211231
1997-07-11	15.14	15.30	15.02	15.11	161819
1997-07-14	15.18	15.84	15.18	15.81	850242
1997-07-15	15.81	16.13	15.59	15.91	311237
1997-07-16	16.03	16.19	15.87	16.03	416164
1997-07-17	16.03	16.03	14.86	15.24	769529
1997-07-18	15.24	15.24	14.95	15.08	457504
1997-07-21	14.95	14.99	14.45	14.67	261627
1997-07-22	14.57	14.76	14.48	14.70	540185
1997-07-23	14.64	14.86	14.41	14.45	271667
1997-07-24	14.51	14.70	14.48	14.70	358877
1997-07-25	14.67	14.73	14.48	14.51	164772
1997-07-28	14.45	14.57	14.32	14.41	80515
1997-07-29	14.22	14.32	13.97	13.97	185442
1997-07-30	13.97	13.97	13.37	13.72	1045922
1997-07-31	13.72	13.72	12.95	13.59	1407557
1997-08-01	13.52	14.29	13.49	14.29	705550
1997-08-04	14.16	14.29	13.91	14.06	524634
1997-08-05	13.94	14.16	13.81	14.00	512231
1997-08-06	14.00	14.00	13.65	13.72	372459
1997-08-07	13.59	13.65	13.46	13.46	482111
1997-08-08	13.43	13.43	12.86	13.21	204734
1997-08-11	13.21	13.33	12.57	12.83	531131
1997-08-12	13.08	13.27	12.89	12.92	310251
1997-08-13	13.05	13.27	12.70	12.83	305134
1997-08-14	12.92	13.05	12.45	12.45	490970
1997-08-15	12.45	12.51	12.29	12.41	798861
1997-08-18	12.41	12.45	12.35	12.38	903197
1997-08-19	12.45	12.45	12.35	12.38	481127
1997-08-20	12.35	12.38	12.16	12.19	1536107
1997-08-21	12.19	12.32	11.84	11.97	528768
1997-08-22	11.91	12.19	11.78	11.94	347458
1997-08-25	12.06	12.60	11.94	12.57	915206
1997-08-26	12.32	12.83	12.32	12.64	899458
1997-08-27	12.76	12.89	12.64	12.67	651412
1997-08-28	12.70	13.72	12.70	13.46	810280
1997-08-29	13.72	13.75	13.40	13.59	660862
1997-09-02	13.49	13.49	13.02	13.08	401398
1997-09-03	13.08	13.97	13.08	13.68	406517
1997-09-04	13.68	13.78	13.68	13.75	235838
1997-09-05	13.75	13.78	13.33	13.37	441952
1997-09-08	13.37	13.68	13.27	13.59	229932
1997-09-09	13.62	13.87	13.43	13.46	296865
1997-09-10	13.52	13.65	13.08	13.14	300803
1997-09-11	13.08	13.24	12.86	13.18	214381
1997-09-12	13.30	13.40	13.24	13.30	213987
1997-09-15	13.43	13.52	12.99	13.08	157094
1997-09-16	13.21	13.40	12.99	13.33	531131
1997-09-17	13.59	13.59	13.14	13.46	704172
1997-09-18	13.46	13.62	13.37	13.40	423840
1997-09-19	13.40	13.40	13.08	13.14	451402
1997-09-22	13.21	13.75	13.18	13.65	997101
1997-09-23	13.65	13.65	13.21	13.27	209065
1997-09-24	13.27	13.72	13.27	13.62	227766
1997-09-25	13.65	13.81	13.30	13.30	341749
1997-09-26	13.33	14.22	13.24	13.84	586644
1997-09-29	13.81	13.84	13.62	13.65	140163
1997-09-30	13.59	13.65	13.40	13.43	439787
1997-10-01	13.72	13.84	13.37	13.40	384469
1997-10-02	13.40	14.22	13.40	13.94	437818
1997-10-03	14.19	14.19	13.49	13.62	206899
1997-10-06	13.72	13.87	13.33	13.46	226585
1997-10-07	13.52	13.87	13.46	13.81	388406
1997-10-08	13.97	14.00	13.84	13.97	303165
1997-10-09	13.91	13.94	13.72	13.87	143116
1997-10-10	13.87	14.10	13.84	13.94	307890
1997-10-13	14.06	14.13	13.94	14.00	87995
1997-10-14	13.91	13.94	13.62	13.72	135833
1997-10-15	13.68	13.78	13.40	13.40	112799
1997-10-16	13.40	13.43	13.18	13.18	313598
1997-10-17	12.99	12.99	12.48	12.57	548848
1997-10-20	12.70	13.11	12.67	13.08	324820
1997-10-21	13.33	13.33	13.08	13.24	458685
1997-10-22	13.30	13.30	12.95	13.08	124218
1997-10-23	12.70	12.83	12.48	12.64	225010
1997-10-24	12.76	12.92	12.41	12.41	373050
1997-10-27	12.06	12.54	11.46	11.49	194892
1997-10-28	11.30	12.25	11.18	12.25	587433
1997-10-29	12.38	12.45	11.62	11.62	768741
1997-10-30	11.49	11.75	11.24	11.37	326985
1997-10-31	11.94	12.19	11.49	12.16	791183
1997-11-03	12.22	12.35	11.81	11.94	855754
1997-11-04	11.97	12.19	11.94	12.10	821894
1997-11-05	12.13	12.38	12.00	12.19	931742
1997-11-06	12.19	12.19	11.91	11.91	245091
1997-11-07	11.62	11.62	11.30	11.43	445890
1997-11-10	11.52	11.68	11.52	11.59	103548
1997-11-11	11.37	11.43	10.95	10.98	347065
1997-11-12	10.86	10.86	10.48	10.60	783704
1997-11-13	10.60	10.89	10.03	10.89	1186284
1997-11-14	10.89	10.98	10.54	10.98	949461
1997-11-17	11.37	11.52	11.24	11.30	470497
1997-11-18	11.21	11.30	10.86	10.86	422068
1997-11-19	10.95	11.02	10.73	10.76	225603
1997-11-20	10.89	11.05	10.57	11.05	525028
1997-11-21	11.27	11.59	11.08	11.18	311432
1997-11-24	11.24	11.27	10.67	10.76	141147
1997-11-25	10.92	10.95	10.73	10.89	139966
1997-11-26	10.95	11.14	10.83	10.89	161031
1997-11-28	10.95	10.98	10.73	10.76	143116
1997-12-01	10.95	11.18	10.92	10.92	185639
1997-12-02	10.92	11.14	10.70	11.02	324623
1997-12-03	10.95	11.05	10.86	10.92	335451
1997-12-04	10.73	11.05	10.73	10.95	345883
1997-12-05	10.48	10.70	10.19	10.64	1621938
1997-12-08	10.67	10.95	10.51	10.89	530540
1997-12-09	10.67	10.92	10.60	10.73	539596
1997-12-10	10.67	10.67	10.22	10.35	533296
1997-12-11	10.10	10.10	9.37	9.78	920128
1997-12-12	9.78	9.94	9.59	9.71	616764
1997-12-15	9.65	9.68	9.40	9.56	338993
1997-12-16	9.59	11.56	9.59	11.24	1323891
1997-12-17	11.24	11.24	10.51	10.57	410454
1997-12-18	11.18	11.84	10.95	11.11	849848
1997-12-19	10.67	10.98	10.54	10.79	635860
1997-12-22	10.79	11.62	10.76	11.52	518531
1997-12-23	11.46	11.56	11.05	11.33	345293
1997-12-24	11.43	11.68	11.43	11.43	219696
1997-12-26	11.37	11.37	11.24	11.24	49608
1997-12-29	11.24	11.37	10.86	11.05	293518
1997-12-30	11.18	11.30	11.05	11.14	277572
1997-12-31	11.18	12.00	11.02	11.97	456716
1998-01-02	11.94	12.00	11.49	11.49	289581
1998-01-05	11.62	12.22	11.43	12.22	460654
1998-01-06	12.00	12.03	11.72	11.75	215759
1998-01-07	11.68	11.78	11.21	11.43	200993
1998-01-08	11.62	11.62	11.33	11.46	189970
1998-01-09	11.59	11.59	10.70	10.73	380925
1998-01-12	10.16	10.86	10.16	10.73	424432
1998-01-13	11.14	11.37	10.92	11.05	336238
1998-01-14	11.05	11.08	10.83	10.86	235838
1998-01-15	10.73	10.98	10.70	10.89	567549
1998-01-16	10.76	10.83	10.57	10.60	471285
1998-01-20	10.60	10.67	10.57	10.64	768544
1998-01-21	10.64	10.64	10.41	10.54	333482
1998-01-22	10.54	10.54	10.00	10.10	829965
1998-01-23	10.35	10.41	10.22	10.38	429549
1998-01-26	10.29	10.35	10.10	10.13	383288
1998-01-27	10.48	10.54	10.19	10.38	501798
1998-01-28	10.32	10.48	10.32	10.41	399823
1998-01-29	10.45	10.54	10.32	10.32	587039
1998-01-30	10.48	10.89	10.41	10.67	758899
1998-02-02	10.79	10.98	10.45	10.64	485064
1998-02-03	10.67	10.79	10.51	10.60	669130
1998-02-04	10.67	10.76	10.48	10.67	717951
1998-02-05	10.79	11.02	10.60	10.89	1565242
1998-02-06	10.86	10.89	10.41	10.57	1012851
1998-02-09	10.64	10.86	10.41	10.67	1231760
1998-02-10	10.79	11.05	10.67	10.67	792561
1998-02-11	10.73	10.79	10.67	10.76	291353
1998-02-12	10.73	10.76	10.48	10.73	771301
1998-02-13	10.73	10.73	10.57	10.57	475419
1998-02-17	10.86	10.92	10.48	10.51	585464
1998-02-18	10.41	10.45	10.10	10.41	1090216
1998-02-19	10.54	10.83	10.41	10.54	862645
1998-02-20	10.54	10.67	10.48	10.54	566761
1998-02-23	10.54	10.67	10.41	10.67	419904
1998-02-24	10.54	10.73	10.45	10.45	727203
1998-02-25	10.51	10.67	10.51	10.60	442740
1998-02-26	10.51	10.54	10.16	10.25	894143
1998-02-27	10.29	10.35	10.16	10.35	661255
1998-03-02	10.32	10.45	10.29	10.38	778585
1998-03-03	10.41	10.57	10.32	10.41	694132
1998-03-04	10.41	10.76	10.41	10.67	924458
1998-03-05	10.48	10.48	10.16	10.22	675430
1998-03-06	10.22	10.57	10.22	10.41	362813
1998-03-09	10.35	10.41	10.25	10.35	551998
1998-03-10	10.48	10.60	10.29	10.32	274817
1998-03-11	10.32	10.51	10.29	10.45	319504
1998-03-12	10.51	10.67	10.41	10.48	402579
1998-03-13	10.54	10.79	10.54	10.64	939420
1998-03-16	10.57	10.64	10.48	10.48	279147
1998-03-17	10.60	10.67	10.38	10.64	258083
1998-03-18	10.67	10.70	10.57	10.64	487820
1998-03-19	10.64	10.64	10.29	10.48	522271
1998-03-20	10.54	10.57	10.41	10.45	715195
1998-03-23	10.35	10.57	10.35	10.54	476008
1998-03-24	10.57	10.92	10.45	10.83	1380389
1998-03-25	11.24	11.24	10.98	11.08	747284
1998-03-26	11.08	11.27	10.92	11.18	450416
1998-03-27	11.27	11.30	11.05	11.05	248241
1998-03-30	10.92	11.49	10.86	11.49	915797
1998-03-31	11.49	11.94	11.18	11.94	625229
1998-04-01	11.68	11.68	11.40	11.46	428959
1998-04-02	11.49	11.56	11.24	11.40	612041
1998-04-03	11.52	11.52	11.02	11.21	321867
1998-04-06	11.33	11.43	11.18	11.18	308284
1998-04-07	11.24	11.24	10.54	10.76	402382
1998-04-08	10.76	10.86	10.51	10.57	638026
1998-04-09	10.67	10.73	10.48	10.60	512821
1998-04-13	10.60	10.60	10.32	10.54	236626
1998-04-14	10.51	10.51	9.94	10.16	1427243
1998-04-15	10.16	10.16	9.94	10.06	1302038
1998-04-16	10.06	10.06	9.27	9.62	1929436
1998-04-17	9.56	10.16	9.30	10.03	2659988
1998-04-20	10.13	10.13	9.68	9.71	1594969
1998-04-21	10.00	10.06	9.75	9.84	412423
1998-04-22	9.94	10.16	9.87	10.06	914222
1998-04-23	10.16	10.29	10.03	10.19	653971
1998-04-24	10.16	10.22	9.84	9.91	639601
1998-04-27	9.87	10.03	9.81	9.87	730353
1998-04-28	10.00	10.03	9.68	9.78	823075
1998-04-29	9.78	9.84	9.21	9.33	4040772
1998-04-30	9.52	9.62	9.30	9.30	1251052
1998-05-01	9.40	9.91	9.30	9.91	1139825
1998-05-04	10.25	10.35	10.00	10.03	962846
1998-05-05	10.03	10.10	9.94	9.97	506917
1998-05-06	9.97	10.00	9.56	9.65	1300266
1998-05-07	9.52	10.73	9.52	10.67	2311149
1998-05-08	10.67	11.94	10.67	11.84	3175961
1998-05-11	11.84	12.51	11.68	11.68	2588723
1998-05-12	11.56	11.59	11.05	11.21	1262470
1998-05-13	11.18	11.33	10.98	11.11	1021314
1998-05-14	11.21	11.52	11.05	11.27	763032
1998-05-15	11.18	11.21	10.76	10.76	787838
1998-05-18	10.73	10.95	10.73	10.89	295487
1998-05-19	11.02	11.37	11.02	11.02	322457
1998-05-20	11.05	11.27	10.83	10.92	239776
1998-05-21	10.89	11.05	10.70	10.95	420101
1998-05-22	10.95	11.11	10.89	11.08	733306
1998-05-26	11.11	11.24	11.05	11.08	363994
1998-05-27	10.67	10.92	10.54	10.79	662437
1998-05-28	11.07	12.30	11.07	12.27	1180065
1998-05-29	12.20	12.23	11.83	11.90	604280
1998-06-01	11.77	11.80	11.33	11.33	188426
1998-06-02	11.33	11.47	10.97	11.07	700276
1998-06-03	10.93	11.17	10.83	10.90	450915
1998-06-04	10.80	10.87	10.80	10.87	439477
1998-06-05	10.93	11.10	10.83	11.00	283860
1998-06-08	11.07	11.33	11.03	11.27	584970
1998-06-09	11.33	11.33	10.97	11.10	348356
1998-06-10	11.13	11.13	10.93	10.97	862267
1998-06-11	10.93	11.07	10.57	10.60	1059695
1998-06-12	10.47	10.47	9.87	10.23	1494862
1998-06-15	10.30	10.30	9.87	9.87	500223
1998-06-16	9.97	10.00	9.87	10.00	537721
1998-06-17	10.00	10.20	9.57	9.60	1275498
1998-06-18	9.60	10.10	9.53	9.97	888705
1998-06-19	9.90	9.93	9.57	9.67	393166
1998-06-22	9.60	9.70	9.37	9.50	335606
1998-06-23	9.47	9.70	9.47	9.53	540909
1998-06-24	9.63	10.07	9.53	9.97	540159
1998-06-25	10.00	10.10	9.50	9.70	417352
1998-06-26	9.63	9.73	9.53	9.60	365606
1998-06-29	9.67	9.93	9.67	9.90	359793
1998-06-30	9.80	9.83	9.50	9.57	521784
1998-07-01	9.67	9.83	9.33	9.57	646841
1998-07-02	9.50	9.60	9.27	9.33	474163
1998-07-06	9.40	9.60	9.30	9.37	312733
1998-07-07	9.27	9.27	8.80	8.97	1296309
1998-07-08	9.03	9.03	8.73	8.77	867892
1998-07-09	8.70	8.77	8.43	8.63	1374118
1998-07-10	8.80	8.87	8.57	8.57	734400
1998-07-13	8.57	8.67	8.40	8.47	771335
1998-07-14	8.47	8.53	8.37	8.37	405166
1998-07-15	8.33	8.53	8.13	8.50	782210
1998-07-16	8.50	8.73	8.47	8.60	720337
1998-07-17	8.60	8.63	8.40	8.60	696526
1998-07-20	8.53	8.57	8.50	8.50	299985
1998-07-21	8.53	8.53	8.43	8.47	210738
1998-07-22	8.30	8.47	7.87	8.00	816708
1998-07-23	7.93	7.93	7.60	7.80	476600
1998-07-24	7.73	7.97	7.47	7.47	612530
1998-07-27	7.40	7.47	6.93	7.13	2301446
1998-07-28	7.17	7.20	6.83	6.90	1102443
1998-07-29	6.90	7.20	6.80	6.87	1214750
1998-07-30	6.93	7.03	6.87	6.90	1021447
1998-07-31	6.93	7.33	6.90	7.07	834331
1998-08-03	7.07	7.13	6.87	6.87	514661
1998-08-04	6.90	6.93	6.40	6.40	1076758
1998-08-05	6.40	7.53	6.07	7.53	2921853
1998-08-06	7.47	8.00	7.23	8.00	1047322
1998-08-07	7.93	8.23	7.93	8.00	1341682
1998-08-10	7.93	8.00	7.47	7.53	326233
1998-08-11	7.07	7.20	6.93	7.17	798708
1998-08-12	7.20	7.37	7.17	7.27	250861
1998-08-13	7.27	7.33	7.07	7.20	375729
1998-08-14	7.20	7.40	7.13	7.20	423540
1998-08-17	7.13	7.40	7.10	7.33	422790
1998-08-18	7.30	7.70	7.30	7.60	645903
1998-08-19	8.00	8.00	7.63	7.73	820083
1998-08-20	7.67	7.70	7.40	7.40	393916
1998-08-21	7.33	7.33	6.93	7.20	288547
1998-08-24	7.17	7.30	6.93	7.00	174178
1998-08-25	7.03	7.13	6.67	6.77	802646
1998-08-26	6.63	6.67	6.40	6.53	328858
1998-08-27	6.43	6.47	5.97	6.00	431790
1998-08-28	6.07	6.37	6.07	6.13	1239311
1998-08-31	6.10	6.13	5.60	5.60	602780
1998-09-01	5.67	5.80	5.63	5.80	1257311
1998-09-02	5.70	6.00	5.70	5.80	755210
1998-09-03	5.73	5.80	5.53	5.73	307110
1998-09-04	5.73	5.77	5.33	5.57	850831
1998-09-08	5.87	6.00	5.63	5.73	457665
1998-09-09	5.73	5.87	5.67	5.77	292297
1998-09-10	5.60	5.67	5.50	5.53	273172
1998-09-11	5.60	5.90	5.57	5.90	416041
1998-09-14	6.13	6.23	5.90	6.00	346293
1998-09-15	6.00	6.00	5.70	5.77	424665
1998-09-16	5.97	6.53	5.97	6.53	502661
1998-09-17	6.40	6.93	6.33	6.87	1010947
1998-09-18	6.93	7.00	6.83	6.93	666528
1998-09-21	6.67	6.93	6.63	6.93	265861
1998-09-22	6.97	7.03	6.70	6.77	464975
1998-09-23	6.80	6.93	6.73	6.87	169678
1998-09-24	6.93	7.00	6.63	6.67	266797
1998-09-25	6.60	6.63	6.43	6.60	504536
1998-09-28	6.73	6.80	6.50	6.53	225549
1998-09-29	6.50	6.57	6.37	6.40	165365
1998-09-30	6.40	6.43	6.30	6.40	163490
1998-10-01	6.37	6.40	6.00	6.13	212238
1998-10-02	6.20	6.47	6.13	6.37	266422
1998-10-05	6.30	6.30	5.73	5.90	188615
1998-10-06	5.87	6.07	5.57	5.60	311420
1998-10-07	5.67	5.67	5.47	5.60	336731
1998-10-08	5.47	5.47	5.20	5.30	337106
1998-10-09	5.27	5.33	4.90	5.23	516911
1998-10-12	5.23	5.57	5.23	5.53	269986
1998-10-13	5.47	5.63	5.23	5.50	509223
1998-10-14	5.47	5.57	5.20	5.40	237549
1998-10-15	5.40	5.80	5.40	5.63	248799
1998-10-16	5.57	6.07	5.57	5.90	672903
1998-10-19	5.87	6.53	5.80	6.40	682839
1998-10-20	6.47	7.27	6.47	6.80	917015
1998-10-21	6.80	6.80	6.37	6.77	213738
1998-10-22	6.77	7.33	6.70	7.33	703839
1998-10-23	7.40	7.73	7.37	7.40	734775
1998-10-26	7.53	7.53	7.20	7.23	329045
1998-10-27	7.30	7.40	7.03	7.27	522348
1998-10-28	7.23	7.23	6.87	7.20	465725
1998-10-29	7.33	8.80	7.33	8.50	2180701
1998-10-30	8.57	8.57	8.00	8.07	586095
1998-11-02	8.07	8.97	8.00	8.60	1154004
1998-11-03	8.50	8.50	8.27	8.40	346106
1998-11-04	8.73	8.77	8.50	8.67	659028
1998-11-05	8.60	8.67	8.50	8.57	460288
1998-11-06	8.57	9.17	8.57	9.17	640466
1998-11-09	9.17	9.17	8.40	8.50	790833
1998-11-10	8.50	8.60	8.07	8.37	785396
1998-11-11	8.40	8.57	8.10	8.13	599407
1998-11-12	8.20	8.20	7.73	7.97	534534
1998-11-13	8.00	8.07	7.83	7.90	407416
1998-11-16	7.83	7.97	7.60	7.77	480161
1998-11-17	7.73	7.73	7.17	7.40	671589
1998-11-18	7.40	7.47	7.20	7.23	533971
1998-11-19	7.33	7.47	7.27	7.30	868642
1998-11-20	7.33	7.97	7.33	7.80	751275
1998-11-23	7.87	8.23	7.87	8.07	703839
1998-11-24	8.00	8.27	7.87	8.17	318545
1998-11-25	8.17	8.17	7.73	8.00	463288
1998-11-27	8.07	8.07	7.87	7.90	100681
1998-11-30	7.70	7.70	7.47	7.57	447165
1998-12-01	7.53	7.67	7.47	7.57	402166
1998-12-02	7.53	7.63	7.33	7.60	466663
1998-12-03	7.60	8.47	7.57	8.07	1344870
1998-12-04	8.13	8.47	8.00	8.17	564532
1998-12-07	8.20	8.37	7.93	8.20	510723
1998-12-08	8.10	8.60	8.10	8.23	438727
1998-12-09	8.30	8.33	7.97	8.00	390541
1998-12-10	7.93	8.03	7.67	7.67	766085
1998-12-11	7.47	7.73	7.37	7.43	691464
1998-12-14	7.37	7.40	7.10	7.10	484850
1998-12-15	7.07	7.23	6.67	7.00	627718
1998-12-16	7.07	7.10	6.63	6.73	509411
1998-12-17	6.73	7.03	6.67	7.00	931265
1998-12-18	7.00	7.07	6.73	7.00	999136
1998-12-21	6.93	7.07	6.90	6.97	440602
1998-12-22	7.13	7.20	6.87	6.93	457475
1998-12-23	6.93	7.20	6.93	7.03	569971
1998-12-24	7.03	7.07	6.97	7.00	146805
1998-12-28	7.00	7.07	6.83	6.87	603530
1998-12-29	6.93	7.00	6.87	6.87	647591
1998-12-30	6.87	7.00	6.73	6.90	763273
1998-12-31	6.93	7.73	6.90	7.73	778835
1999-01-04	7.73	7.73	7.47	7.60	371418
1999-01-05	7.53	7.63	7.20	7.43	676839
1999-01-06	7.43	7.47	7.30	7.47	635216
1999-01-07	7.30	7.43	7.30	7.43	510348
1999-01-08	7.43	7.47	7.30	7.30	482225
1999-01-11	7.37	7.43	7.13	7.30	422040
1999-01-12	7.37	7.57	7.33	7.43	496661
1999-01-13	7.13	7.57	6.77	7.47	1515485
1999-01-14	7.53	7.97	7.47	7.70	960888
1999-01-15	7.70	8.13	7.70	7.80	381916
1999-01-19	7.93	7.97	7.80	7.80	511848
1999-01-20	7.83	8.27	7.77	7.93	704026
1999-01-21	7.93	8.00	7.57	7.80	281610
1999-01-22	7.63	7.73	7.47	7.57	266047
1999-01-25	7.63	7.63	7.33	7.40	186926
1999-01-26	7.47	7.47	7.00	7.20	361668
1999-01-27	7.33	7.57	7.13	7.13	198363
1999-01-28	7.33	7.33	6.87	7.13	434415
1999-01-29	7.20	7.20	6.93	7.03	339731
1999-02-01	6.97	7.07	6.87	6.87	474913
1999-02-02	6.93	7.00	6.40	6.67	504536
1999-02-03	6.73	7.13	6.67	6.97	369918
1999-02-04	7.03	7.10	6.67	6.67	402916
1999-02-05	6.67	6.67	5.93	5.97	1080695
1999-02-08	6.27	6.37	6.07	6.13	612343
1999-02-09	6.93	7.07	6.83	6.93	2061271
1999-02-10	6.93	7.03	6.60	6.63	1137504
1999-02-11	6.87	7.07	6.67	6.90	1066820
1999-02-12	6.97	6.97	6.70	6.80	233986
1999-02-16	6.87	6.90	6.47	6.53	526473
1999-02-17	6.47	6.53	6.33	6.40	661653
1999-02-18	6.47	6.57	6.30	6.40	289672
1999-02-19	6.40	6.57	6.33	6.50	603905
1999-02-22	6.53	6.60	6.27	6.53	577095
1999-02-23	6.57	6.67	6.40	6.53	973074
1999-02-24	6.53	6.93	6.30	6.93	935390
1999-02-25	6.93	7.03	6.73	6.80	695589
1999-02-26	6.93	6.97	6.63	6.90	686026
1999-03-01	6.90	7.13	6.87	7.07	918140
1999-03-02	7.07	7.27	6.97	6.97	652653
1999-03-03	6.97	7.17	6.93	7.00	492348
1999-03-04	7.00	7.07	6.93	6.93	263611
1999-03-05	7.00	7.17	6.97	7.03	271297
1999-03-08	7.07	7.10	6.90	6.93	389979
1999-03-09	6.97	7.03	6.87	7.00	367481
1999-03-10	7.03	7.23	6.97	7.23	433290
1999-03-11	7.60	7.73	7.40	7.70	894330
1999-03-12	8.00	8.00	7.50	7.70	635030
1999-03-15	7.87	7.87	7.60	7.73	331481
1999-03-16	7.70	7.77	7.57	7.57	570345
1999-03-17	7.67	7.70	7.23	7.47	640841
1999-03-18	7.47	8.20	7.47	7.83	707964
1999-03-19	7.83	8.27	7.83	7.90	497411
1999-03-22	7.87	7.90	7.67	7.80	375168
1999-03-23	7.73	7.73	7.47	7.57	333356
1999-03-24	7.53	7.73	7.43	7.67	438540
1999-03-25	7.67	8.00	7.37	8.00	1182127
1999-03-26	8.00	8.00	7.83	7.83	305420
1999-03-29	7.83	7.97	7.83	7.97	419602
1999-03-30	7.90	7.97	7.73	7.83	411727
1999-03-31	7.87	7.93	7.63	7.73	440602
1999-04-01	7.80	8.30	7.80	8.27	1034947
1999-04-05	8.30	9.00	8.30	9.00	2312321
1999-04-06	8.97	9.53	8.83	9.23	1503675
1999-04-07	9.20	9.30	8.63	8.77	1012261
1999-04-08	8.73	8.73	8.53	8.67	633905
1999-04-09	8.77	9.27	8.53	9.07	1058010
1999-04-12	8.93	9.00	8.80	8.87	496661
1999-04-13	8.93	9.20	8.90	9.07	766273
1999-04-14	9.07	9.23	8.87	8.93	664466
1999-04-15	8.93	9.03	8.67	9.03	423540
1999-04-16	9.20	9.30	9.00	9.03	426727
1999-04-19	9.20	10.00	9.13	9.60	1913716
1999-04-20	9.73	9.83	9.23	9.27	1249811
1999-04-21	9.27	9.33	8.73	8.97	1236311
1999-04-22	9.07	9.40	9.07	9.40	341231
1999-04-23	9.40	9.40	9.07	9.13	238299
1999-04-26	9.27	9.47	8.97	9.33	492161
1999-04-27	9.27	9.53	9.27	9.40	519161
1999-04-28	9.47	9.77	9.40	9.53	651903
1999-04-29	9.63	9.63	9.27	9.30	788021
1999-04-30	9.37	9.50	9.13	9.33	644216
1999-05-03	9.23	9.73	9.23	9.57	448852
1999-05-04	9.57	10.53	9.53	10.53	1207440
1999-05-05	10.53	10.63	9.77	10.43	1261061
1999-05-06	10.43	10.60	10.27	10.60	1056135
1999-05-07	10.67	11.20	10.67	10.93	1899654
1999-05-10	10.93	11.13	10.60	10.63	2409815
1999-05-11	10.53	10.53	9.67	10.13	910265
1999-05-12	10.17	10.73	10.10	10.63	471350
1999-05-13	10.77	10.93	10.53	10.63	1054070
1999-05-14	10.17	10.87	10.13	10.70	701026
1999-05-17	10.67	10.67	10.17	10.37	387729
1999-05-18	10.37	10.47	10.17	10.20	726150
1999-05-19	10.20	10.73	10.17	10.70	581595
1999-05-20	10.83	11.43	10.73	11.20	836956
1999-05-21	11.23	11.63	11.23	11.43	1874904
1999-05-24	11.43	11.47	11.00	11.07	1236875
1999-05-25	11.13	11.13	10.83	10.87	638966
1999-05-26	10.87	11.00	10.67	10.80	1007386
1999-05-27	10.80	11.47	10.67	11.07	619468
1999-05-28	11.10	11.33	11.07	11.10	475288
1999-06-01	11.10	11.17	10.97	11.03	276360
1999-06-02	11.03	11.20	10.93	11.20	599407
1999-06-03	11.20	11.73	11.20	11.63	1052010
1999-06-04	11.60	11.87	11.53	11.87	617405
1999-06-07	12.00	12.27	11.73	11.83	803208
1999-06-08	11.83	12.00	11.60	11.70	370854
1999-06-09	11.67	11.83	11.57	11.83	431977
1999-06-10	11.83	11.83	11.60	11.77	174178
1999-06-11	11.80	12.20	11.63	12.07	525348
1999-06-14	12.73	12.77	12.20	12.40	883830
1999-06-15	12.53	13.37	12.53	12.90	1486425
1999-06-16	12.90	13.27	12.80	12.97	907830
1999-06-17	12.97	13.23	12.80	12.93	1595919
1999-06-18	12.80	13.07	12.60	13.07	1047135
1999-06-21	13.27	13.47	13.20	13.27	1122129
1999-06-22	13.20	13.93	13.03	13.63	849519
1999-06-23	12.67	13.46	12.67	13.46	647217
1999-06-24	13.42	13.46	13.21	13.46	756561
1999-06-25	13.38	13.96	13.38	13.83	670165
1999-06-28	13.83	14.04	13.33	13.58	997149
1999-06-29	13.75	13.96	13.58	13.79	613318
1999-06-30	13.88	14.00	13.21	14.00	1090594
1999-07-01	13.88	13.96	13.58	13.67	446527
1999-07-02	13.71	13.79	13.38	13.71	454326
1999-07-06	13.33	13.96	13.25	13.71	430927
1999-07-07	13.54	13.67	13.46	13.54	287985
1999-07-08	13.38	13.58	12.83	13.50	686065
1999-07-09	13.46	13.50	13.00	13.29	1632517
1999-07-12	13.33	13.63	13.29	13.54	504874
1999-07-13	13.63	13.79	13.29	13.29	1381581
1999-07-14	13.67	14.08	13.58	13.96	691764
1999-07-15	14.00	14.75	14.00	14.71	1256637
1999-07-16	14.63	14.67	14.50	14.67	388780
1999-07-19	14.67	14.92	14.63	14.83	486576
1999-07-20	14.67	14.67	14.21	14.29	391929
1999-07-21	14.17	14.75	14.04	14.63	471426
1999-07-22	14.42	14.42	13.92	14.13	468876
1999-07-23	14.04	14.04	13.33	13.67	422379
1999-07-26	13.33	13.83	13.17	13.25	706464
1999-07-27	13.50	13.54	13.25	13.46	553471
1999-07-28	13.50	14.00	13.50	13.83	422229
1999-07-29	13.83	13.83	13.04	13.42	266986
1999-07-30	13.42	14.33	13.38	14.25	951102
1999-08-02	14.25	14.25	14.04	14.21	446077
1999-08-03	14.21	14.25	14.04	14.25	1018899
1999-08-04	14.42	14.46	13.67	13.92	365532
1999-08-05	13.58	13.58	12.04	12.75	2134242
1999-08-06	12.92	13.04	12.13	12.33	658317
1999-08-09	12.50	12.83	12.50	12.71	469176
1999-08-10	12.83	12.88	12.42	12.58	508474
1999-08-11	12.75	13.13	12.67	13.08	329983
1999-08-12	13.17	13.17	12.50	12.67	856306
1999-08-13	12.67	13.21	12.67	13.08	511623
1999-08-16	13.08	13.13	12.92	13.00	777561
1999-08-17	13.00	13.17	12.79	12.96	1029099
1999-08-18	12.96	13.17	12.75	13.04	866806
1999-08-19	12.88	13.17	12.67	13.08	1068096
1999-08-20	12.92	13.46	12.92	13.29	567721
1999-08-23	13.25	13.58	13.25	13.54	566371
1999-08-24	13.63	13.79	13.54	13.67	460476
1999-08-25	13.67	13.67	13.17	13.25	1199640
1999-08-26	13.33	13.75	12.83	13.63	560671
1999-08-27	13.58	13.75	13.42	13.58	330282
1999-08-30	13.42	13.54	13.21	13.50	344832
1999-08-31	13.75	14.42	13.63	14.00	1688316
1999-09-01	14.29	14.58	14.25	14.50	893505
1999-09-02	14.54	15.58	14.38	15.58	1324734
1999-09-03	15.92	15.96	15.13	15.29	640317
1999-09-07	15.67	16.42	15.58	15.79	1038847
1999-09-08	15.71	16.08	15.54	15.54	465426
1999-09-09	15.42	16.29	15.42	16.21	844158
1999-09-10	16.58	17.38	16.46	16.75	696564
1999-09-13	16.58	16.58	15.71	15.88	531273
1999-09-14	15.67	16.63	15.67	16.58	596820
1999-09-15	16.75	17.13	16.29	16.33	1117293
1999-09-16	16.33	17.08	16.08	16.88	393879
1999-09-17	16.75	16.83	16.67	16.79	362532
1999-09-20	16.79	16.92	16.46	16.75	482376
1999-09-21	17.17	17.50	16.96	17.25	1057746
1999-09-22	17.25	17.38	16.88	17.00	1504725
1999-09-23	16.92	17.00	16.38	16.38	695664
1999-09-24	16.08	16.33	15.92	16.04	837258
1999-09-27	16.04	16.54	15.83	16.29	629368
1999-09-28	16.46	16.46	15.58	16.00	248688
1999-09-29	16.08	16.58	16.00	16.33	330882
1999-09-30	16.25	16.29	15.46	15.83	579270
1999-10-01	15.88	16.17	15.63	16.17	302985
1999-10-04	16.17	16.29	16.04	16.25	628318
1999-10-05	16.33	16.50	16.13	16.33	660267
1999-10-06	16.29	16.33	16.17	16.29	503074
1999-10-07	16.29	16.29	15.88	15.96	473226
1999-10-08	15.96	15.96	15.29	15.33	353232
1999-10-11	15.33	15.96	15.13	15.83	262186
1999-10-12	15.67	16.29	15.54	15.96	425829
1999-10-13	15.96	15.96	15.00	15.17	261286
1999-10-14	15.17	15.33	14.83	14.88	281685
1999-10-15	14.50	15.67	14.33	15.17	420429
1999-10-18	14.83	14.88	14.17	14.25	388030
1999-10-19	14.50	14.67	14.29	14.50	1051596
1999-10-20	14.50	15.33	14.50	15.33	542823
1999-10-21	15.17	15.25	14.63	14.92	687715
1999-10-22	15.08	15.79	15.08	15.67	436027
1999-10-25	15.58	15.88	15.54	15.58	281685
1999-10-26	15.58	16.21	15.58	16.00	782511
1999-10-27	16.00	16.00	15.08	15.46	435427
1999-10-28	15.83	16.33	15.50	15.96	332232
1999-10-29	16.33	16.50	16.25	16.33	1536972
1999-11-01	16.33	17.08	16.00	16.00	1664616
1999-11-02	16.33	17.96	16.29	17.54	2706315
1999-11-03	17.67	18.29	17.67	18.00	997899
1999-11-04	18.00	18.29	17.42	17.67	500524
1999-11-05	18.00	18.63	18.00	18.58	853756
1999-11-08	18.58	18.63	18.13	18.13	518823
1999-11-09	18.46	19.08	17.92	18.88	1091194
1999-11-10	18.75	19.58	18.63	19.21	841758
1999-11-11	19.33	19.83	19.29	19.83	693264
1999-11-12	20.00	20.17	18.63	18.92	1149093
1999-11-15	19.25	19.25	18.63	18.71	514173
1999-11-16	19.00	19.33	18.79	19.08	830058
1999-11-17	19.13	20.04	19.13	19.88	2509224
1999-11-18	19.96	20.00	19.13	19.17	955452
1999-11-19	19.25	19.83	19.25	19.63	1007949
1999-11-22	19.50	19.50	19.00	19.46	1181340
1999-11-23	19.42	19.67	19.08	19.21	1209990
1999-11-24	19.21	19.21	18.33	18.96	951402
1999-11-26	18.88	19.29	18.83	19.04	152841
1999-11-29	19.04	19.46	18.58	18.83	607170
1999-11-30	19.00	19.29	18.92	19.29	690864
1999-12-01	19.25	19.67	19.00	19.67	556171
1999-12-02	19.71	20.13	19.54	20.13	683215
1999-12-03	20.50	20.92	20.42	20.63	632217
1999-12-06	20.63	21.33	20.38	20.96	375580
1999-12-07	21.13	21.13	19.54	19.92	545223
1999-12-08	19.58	19.79	18.33	19.71	957852
1999-12-09	19.79	19.79	19.00	19.25	793309
1999-12-10	19.17	19.17	17.50	17.92	1252887
1999-12-13	17.92	19.00	17.83	18.50	517473
1999-12-14	18.67	18.75	17.75	17.83	1234287
1999-12-15	17.50	17.88	17.13	17.50	957102
1999-12-16	17.67	19.33	17.67	18.75	1346782
1999-12-17	19.67	20.00	18.92	20.00	1181940
1999-12-20	20.25	21.00	19.54	19.58	822858
1999-12-21	19.63	19.96	18.83	19.13	755511
1999-12-22	19.13	19.96	18.92	19.54	364932
1999-12-23	19.63	19.75	19.08	19.25	651417
1999-12-27	19.29	20.04	19.25	20.00	752661
1999-12-28	20.00	20.58	19.83	19.83	655617
1999-12-29	19.92	20.46	19.67	19.96	385180
1999-12-30	19.96	20.38	19.88	20.04	433777
1999-12-31	19.92	21.08	19.92	21.08	301635
2000-01-03	20.92	21.00	19.92	20.21	575520
2000-01-04	19.92	19.92	19.33	19.33	805009
2000-01-05	19.33	20.08	18.67	19.58	833058
2000-01-06	19.50	19.58	18.50	18.50	1683066
2000-01-07	18.67	19.50	18.67	19.50	1409629
2000-01-10	19.25	20.67	19.25	20.63	789411
2000-01-11	20.83	22.17	20.75	21.92	2831857
2000-01-12	22.00	22.42	21.79	22.33	1152241
2000-01-13	22.33	22.96	22.33	22.92	1083996
2000-01-14	24.17	24.71	23.67	24.67	1302534
2000-01-18	24.75	25.46	24.50	25.00	1174440
2000-01-19	24.67	24.71	23.75	24.63	603720
2000-01-20	24.50	25.00	23.96	24.13	931002
2000-01-21	24.13	24.58	23.46	24.33	865456
2000-01-24	26.58	26.92	25.88	26.33	2243587
2000-01-25	26.50	27.46	26.50	27.46	2067646
2000-01-26	27.92	28.17	26.38	26.38	1286935
2000-01-27	26.50	27.00	25.29	26.00	1471725
2000-01-28	26.00	26.00	24.00	24.42	1126593
2000-01-31	25.17	25.67	24.79	24.83	1306734
2000-02-01	24.71	27.58	24.71	27.58	1323384
2000-02-02	27.75	28.67	26.71	28.67	1751761
2000-02-03	30.00	30.08	28.92	29.17	3022498
2000-02-04	29.29	29.67	28.71	29.08	643617
2000-02-07	29.00	29.83	28.92	29.08	938202
2000-02-08	29.33	30.00	29.33	30.00	1002999
2000-02-09	29.67	29.67	28.42	28.58	839508
2000-02-10	28.58	29.38	28.25	29.38	582270
2000-02-11	29.42	29.50	28.17	28.25	906705
2000-02-14	28.21	28.63	27.79	27.88	792859
2000-02-15	28.58	28.75	28.13	28.75	1403629
2000-02-16	29.17	29.50	29.00	29.33	1044847
2000-02-17	29.50	31.08	28.92	31.04	1189590
2000-02-18	31.04	31.21	28.75	29.42	976150
2000-02-22	29.54	29.92	28.71	29.33	1317684
2000-02-23	29.08	29.21	28.63	28.96	968652
2000-02-24	28.96	29.42	28.04	28.54	979300
2000-02-25	28.67	28.71	26.96	27.25	1069296
2000-02-28	27.25	27.25	25.67	26.63	1624419
2000-02-29	27.00	29.04	27.00	28.67	1621269
2000-03-01	30.83	32.67	30.79	32.25	2312133
2000-03-02	32.33	32.46	30.50	30.71	847158
2000-03-03	33.17	34.92	32.33	34.25	2251086
2000-03-06	37.17	38.50	36.50	38.50	1903404
2000-03-07	38.34	38.84	33.92	34.50	1527823
2000-03-08	35.50	36.00	34.34	35.67	1095244
2000-03-09	36.09	38.09	36.09	37.34	1101844
2000-03-10	37.25	37.84	36.09	37.63	900705
2000-03-13	37.00	37.00	35.67	36.25	924853
2000-03-14	36.59	37.42	35.79	36.13	1483725
2000-03-15	36.21	37.67	35.84	36.34	2096595
2000-03-16	36.00	36.09	31.00	34.29	2387430
2000-03-17	34.17	36.67	34.17	35.25	1027299
2000-03-20	35.92	38.34	35.50	36.96	1041547
2000-03-21	37.34	39.34	35.84	39.34	1672116
2000-03-22	39.34	40.00	36.67	37.04	1191990
2000-03-23	37.50	38.63	37.34	38.09	1145043
2000-03-24	38.13	38.92	37.42	37.50	627268
2000-03-27	37.59	38.34	37.04	37.42	652617
2000-03-28	36.75	37.75	35.67	36.46	926353
2000-03-29	36.54	39.17	34.50	39.17	1334632
2000-03-30	40.00	40.96	37.67	37.67	3022948
2000-03-31	38.34	39.50	35.38	37.09	2398230
2000-04-03	37.09	38.75	36.00	36.34	950802
2000-04-04	37.00	37.17	32.00	36.09	2039748
2000-04-05	34.67	38.50	34.25	37.09	1934302
2000-04-06	38.92	41.63	38.17	41.54	2459727
2000-04-07	43.34	44.25	42.79	44.00	1983351
2000-04-10	45.92	45.96	41.75	41.92	1322184
2000-04-11	41.17	42.92	38.96	41.75	1837107
2000-04-12	41.67	41.92	38.50	39.00	1953351
2000-04-13	39.67	43.04	39.67	41.09	2425228
2000-04-14	39.34	40.34	35.00	36.25	2032098
2000-04-17	35.59	40.09	35.46	39.92	2113243
2000-04-18	39.92	44.59	39.67	43.92	2021748
2000-04-19	43.88	45.17	41.71	44.42	1834707
2000-04-20	44.34	44.67	42.67	43.25	1032097
2000-04-24	42.59	42.67	40.13	41.17	1019949
2000-04-25	42.34	45.17	42.17	45.00	1356531
2000-04-26	45.46	50.34	45.00	48.34	2020998
2000-04-27	47.88	55.84	47.17	52.67	4323084
2000-04-28	54.59	58.34	54.00	56.00	3354132
2000-05-01	54.67	56.50	51.67	54.50	2954401
2000-05-02	53.67	55.00	51.00	51.09	1658766
2000-05-03	51.00	51.00	48.67	49.50	1709014
2000-05-04	50.63	53.25	49.46	52.25	1574170
2000-05-05	52.00	54.92	51.59	54.17	1360431
2000-05-08	53.34	53.34	52.04	52.25	1615569
2000-05-09	51.92	51.96	48.21	49.00	2463477
2000-05-10	48.92	48.92	45.34	47.34	7806960
2000-05-11	48.67	49.96	47.25	49.92	4269987
2000-05-12	50.75	57.50	50.75	56.79	3556471
2000-05-15	56.50	56.92	52.17	54.88	2456277
2000-05-16	55.04	57.25	53.17	54.34	2596369
2000-05-17	54.34	59.29	52.67	59.00	2366881
2000-05-18	59.50	62.67	59.50	61.17	4452826
2000-05-19	59.34	60.59	57.17	58.00	1913604
2000-05-22	59.00	59.00	54.17	57.17	2260836
2000-05-23	54.67	55.75	48.00	48.50	2851806
2000-05-24	47.67	50.00	38.71	48.00	9897255
2000-05-25	49.34	51.34	45.75	46.13	3591270
2000-05-26	47.34	52.00	44.34	46.67	3375430
2000-05-30	46.84	48.34	44.34	46.75	3173541
2000-05-31	46.92	49.29	46.67	47.00	1965351
2000-06-01	48.25	50.34	47.21	48.17	2685165
2000-06-02	51.34	52.00	49.67	51.17	3014848
2000-06-05	50.04	56.13	50.04	54.00	3190339
2000-06-06	54.34	56.13	53.17	54.09	2796159
2000-06-07	53.92	54.88	50.42	53.34	3125844
2000-06-08	53.50	53.92	50.34	51.50	2789110
2000-06-09	51.67	51.84	45.34	47.92	6724464
2000-06-12	50.25	50.25	44.13	45.38	3648700
2000-06-13	47.88	52.50	46.56	52.50	4443000
2000-06-14	51.00	51.88	47.25	50.00	3142200
2000-06-15	48.50	49.00	44.25	49.00	2942000
2000-06-16	47.13	48.25	44.44	46.50	3012500
2000-06-19	47.00	50.00	45.81	49.50	2635500
2000-06-20	50.63	51.69	49.38	49.50	2412600
2000-06-21	49.63	50.38	46.88	47.50	3124900
2000-06-22	47.75	48.00	45.06	45.50	2338600
2000-06-23	45.00	45.25	42.25	42.88	3350300
2000-06-26	44.25	44.94	40.25	41.50	3732800
2000-06-27	40.00	42.56	39.88	40.13	2874100
2000-06-28	40.56	42.19	38.50	39.00	3639100
2000-06-29	38.63	38.81	35.00	35.88	4637300
2000-06-30	36.44	38.44	36.25	37.94	4660100
2000-07-03	37.94	39.88	36.75	39.56	1192700
2000-07-05	39.13	39.19	35.44	35.88	2611400
2000-07-06	35.00	35.50	33.31	34.19	3811000
2000-07-07	34.50	37.00	34.25	36.50	2869100
2000-07-10	37.00	38.50	36.50	37.31	2278500
2000-07-11	37.31	40.38	37.25	39.00	2646800
2000-07-12	39.88	42.19	39.63	41.88	2392200
2000-07-13	43.00	44.75	39.88	41.00	3462000
2000-07-14	42.50	43.00	39.75	41.13	2102000
2000-07-17	42.38	42.38	40.00	41.50	1915800
2000-07-18	41.25	41.88	38.56	38.94	1882000
2000-07-19	38.81	38.81	37.31	38.00	1106700
2000-07-20	37.50	39.13	36.50	36.50	1736200
2000-07-21	37.00	37.00	35.56	36.00	1120400
2000-07-24	36.00	37.94	35.69	36.81	1152800
2000-07-25	37.00	37.81	34.88	35.25	2118500
2000-07-26	35.38	35.38	32.00	34.00	3117200
2000-07-27	30.50	35.00	29.63	31.39	4188300
2000-07-28	33.25	33.25	29.88	31.13	3570700
2000-07-31	30.88	31.50	29.50	31.00	3038500
2000-08-01	30.75	31.13	29.56	30.00	1663100
2000-08-02	29.75	31.75	28.25	29.00	2444700
2000-08-03	26.38	29.50	26.00	29.44	2986900
2000-08-04	30.00	30.81	29.50	30.25	2227000
2000-08-07	30.75	31.44	30.38	31.19	1785500
2000-08-08	31.00	32.19	29.94	30.44	1766000
2000-08-09	30.50	31.13	29.63	29.81	1604500
2000-08-10	29.88	30.50	28.81	30.50	1086300
2000-08-11	30.63	32.94	30.50	32.50	3200300
2000-08-14	33.13	33.63	31.69	33.50	1812900
2000-08-15	34.13	35.13	33.25	35.13	1915600
2000-08-16	34.88	35.81	33.69	34.00	1676800
2000-08-17	34.19	34.38	33.56	33.56	1228600
2000-08-18	34.63	35.88	34.38	35.11	1864300
2000-08-21	36.25	39.50	36.13	37.75	2596800
2000-08-22	38.38	38.44	37.13	37.75	1382100
2000-08-23	37.88	38.25	36.50	37.69	1201000
2000-08-24	38.44	38.94	37.50	38.50	802600
2000-08-25	39.25	39.25	38.25	38.56	788500
2000-08-28	38.50	39.25	38.00	38.94	1160700
2000-08-29	38.69	39.94	38.63	39.44	1051400
2000-08-30	39.50	39.75	37.44	39.00	1110200
2000-08-31	38.06	40.50	38.00	40.31	1553500
2000-09-01	41.00	42.19	40.69	41.50	1414400
2000-09-05	41.06	41.25	39.06	39.94	1393900
2000-09-06	40.13	40.63	37.63	37.94	1785800
2000-09-07	38.63	39.44	38.19	39.19	978400
2000-09-08	39.00	39.00	36.75	37.00	1167400
2000-09-11	37.06	38.00	36.69	36.94	1259700
2000-09-12	38.50	38.50	36.69	37.75	959800
2000-09-13	36.00	36.56	34.44	35.13	1755500
2000-09-14	36.00	38.00	35.88	38.00	1414600
2000-09-15	36.50	36.50	35.50	35.50	1104400
2000-09-18	36.31	36.38	33.75	33.94	1308700
2000-09-19	34.13	36.44	34.13	36.44	1425600
2000-09-20	36.50	36.81	35.06	35.88	1166200
2000-09-21	35.88	36.44	29.00	29.00	1189000
2000-09-22	34.75	34.75	32.81	33.63	1487900
2000-09-25	34.38	34.50	32.00	32.00	1157600
2000-09-26	32.31	32.31	30.50	30.63	1989300
2000-09-27	31.13	32.13	30.06	30.25	1478900
2000-09-28	30.75	33.00	30.50	32.69	1815800
2000-09-29	32.56	32.56	30.75	31.00	1272700
2000-10-02	31.00	31.56	30.13	30.31	846100
2000-10-03	30.44	31.13	30.00	30.00	1494600
2000-10-04	30.63	31.69	29.56	31.69	1577600
2000-10-05	31.63	31.81	29.00	29.25	2299400
2000-10-06	29.38	30.00	28.50	28.63	1380800
2000-10-09	28.25	29.75	27.00	28.81	1034200
2000-10-10	28.00	28.00	26.25	26.88	1332200
2000-10-11	26.00	26.69	25.06	25.88	2141600
2000-10-12	26.50	26.94	24.31	25.13	2183900
2000-10-13	24.19	26.88	24.13	26.63	2207700
2000-10-16	26.63	27.50	26.00	27.25	1388000
2000-10-17	27.25	27.50	24.63	25.31	1410200
2000-10-18	24.00	27.38	23.00	25.19	1815600
2000-10-19	27.50	28.06	26.56	27.13	1779100
2000-10-20	27.25	28.94	26.88	28.75	1495500
2000-10-23	28.56	29.94	27.94	28.25	1766400
2000-10-24	28.88	28.88	26.88	27.25	1052300
2000-10-25	26.75	26.75	24.25	24.69	1425000
2000-10-26	25.50	27.06	25.06	26.88	2482900
2000-10-27	27.63	29.06	26.63	28.69	2248800
2000-10-30	28.75	28.75	26.63	27.56	1001400
2000-10-31	29.00	30.19	28.50	30.00	1649000
2000-11-01	29.25	30.94	28.56	29.69	1551000
2000-11-02	30.50	30.94	30.13	30.31	1454800
2000-11-03	30.25	31.44	30.25	31.06	1156600
2000-11-06	31.25	31.50	30.63	30.75	794400
2000-11-07	30.75	30.75	28.63	28.88	1446900
2000-11-08	29.19	29.44	28.13	28.13	1369700
2000-11-09	28.00	28.25	26.94	27.44	1680100
2000-11-10	27.44	27.44	25.56	26.06	1206300
2000-11-13	25.13	27.25	24.44	26.69	1875100
2000-11-14	27.50	27.94	26.38	26.88	1444300
2000-11-15	26.63	29.25	26.63	28.75	1298000
2000-11-16	28.50	28.56	27.44	27.56	584100
2000-11-17	27.69	28.50	26.75	27.81	1016100
2000-11-20	28.00	28.00	25.50	26.75	1172600
2000-11-21	25.88	26.63	25.00	25.44	1186800
2000-11-22	25.00	25.38	23.81	24.63	1314400
2000-11-24	25.06	26.25	25.00	26.25	376800
2000-11-27	26.50	27.75	25.88	25.88	1183900
2000-11-28	22.25	22.50	20.06	20.38	5158800
2000-11-29	20.56	21.00	18.50	19.63	2729600
2000-11-30	18.25	19.00	17.63	18.88	2941200
2000-12-01	19.19	20.69	18.94	19.19	1689500
2000-12-04	19.19	20.44	19.06	19.25	1555600
2000-12-05	19.44	21.44	19.44	20.50	2609200
2000-12-06	20.50	22.00	20.13	20.81	1991300
2000-12-07	20.81	20.94	19.94	20.63	1846800
2000-12-08	21.50	23.75	21.50	23.44	2193300
2000-12-11	23.69	24.25	23.13	24.19	1557600
2000-12-12	23.94	24.00	22.31	22.31	1330800
2000-12-13	22.50	23.19	21.06	21.25	1211000
2000-12-14	21.25	21.75	20.69	20.69	871800
2000-12-15	20.88	20.88	20.00	20.44	1722800
2000-12-18	20.06	20.75	19.13	19.75	1479100
2000-12-19	20.00	20.38	18.00	18.63	2011000
2000-12-20	15.00	15.75	14.63	14.88	4160800
2000-12-21	14.63	15.00	13.88	14.00	2730500
2000-12-22	14.44	16.69	14.38	16.56	2774300
2000-12-26	15.75	16.38	14.75	15.63	1802500
2000-12-27	15.13	15.75	15.06	15.19	1454100
2000-12-28	15.06	15.75	14.81	15.56	2031000
2000-12-29	15.38	15.63	14.94	15.13	2110600
2001-01-02	15.31	15.44	13.94	14.44	1416800
2001-01-03	14.06	15.88	13.75	15.69	3373100
2001-01-04	16.13	17.06	15.50	15.81	2815200
2001-01-05	15.88	15.88	14.50	14.88	1883800
2001-01-08	14.75	14.94	14.50	14.81	1085100
2001-01-09	14.81	15.25	14.44	14.88	1550200
2001-01-10	14.50	15.50	14.38	15.50	1712400
2001-01-11	15.13	17.50	15.13	16.50	3809200
2001-01-12	16.44	17.25	15.50	16.63	2242500
2001-01-16	16.75	16.94	15.94	16.50	1484000
2001-01-17	17.50	18.75	17.50	18.25	2934400
2001-01-18	18.06	19.88	17.69	19.63	2227600
2001-01-19	19.63	20.88	18.25	18.56	3042100
2001-01-22	18.56	19.44	18.06	19.06	1410900
2001-01-23	19.00	20.31	18.75	19.75	1545700
2001-01-24	20.13	21.50	19.94	20.56	2351200
2001-01-25	20.25	20.38	19.56	19.81	991100
2001-01-26	19.38	19.88	19.13	19.88	1211900
2001-01-29	19.87	21.25	19.50	20.61	1127900
2001-01-30	20.85	21.72	20.68	21.25	1531000
2001-01-31	21.25	22.50	21.25	21.80	1589700
2001-02-01	22.05	22.75	21.25	21.65	1112500
2001-02-02	21.55	21.55	20.00	20.05	938300
2001-02-05	19.90	20.00	19.05	19.40	1029100
2001-02-06	19.15	20.79	19.10	20.10	2146200
2001-02-07	19.95	20.19	19.05	19.65	1507000
2001-02-08	19.65	20.46	19.26	19.50	1530500
2001-02-09	19.30	19.60	18.96	19.05	1120900
2001-02-12	19.00	19.49	18.75	18.78	1292000
2001-02-13	18.82	19.29	18.55	18.55	1118800
2001-02-14	18.80	19.65	18.51	19.20	1209000
2001-02-15	20.00	20.90	19.70	20.15	1490600
2001-02-16	18.75	19.38	18.50	18.79	1359000
2001-02-20	19.99	20.00	18.13	18.40	1955200
2001-02-21	18.05	18.25	17.75	17.76	1824300
2001-02-22	17.75	18.20	16.90	17.59	1772700
2001-02-23	17.25	17.99	16.75	17.79	1736700
2001-02-26	18.50	18.80	17.92	18.67	1509000
2001-02-27	18.67	18.97	18.55	18.77	2088300
2001-02-28	18.78	18.99	17.41	17.94	1193000
2001-03-01	17.70	18.15	16.89	18.15	1810700
2001-03-02	18.00	19.66	17.91	18.90	1587500
2001-03-05	19.05	20.65	18.95	20.00	1468900
2001-03-06	21.10	22.00	20.77	21.75	2415000
2001-03-07	21.75	22.00	20.25	20.60	2203800
2001-03-08	20.60	20.95	20.00	20.80	1700600
2001-03-09	20.50	20.51	19.50	19.72	1176300
2001-03-12	19.25	20.14	18.76	19.14	1173400
2001-03-13	19.25	19.97	19.03	19.82	1490300
2001-03-14	19.00	20.40	18.90	19.61	860500
2001-03-15	20.25	20.26	19.01	19.02	667400
2001-03-16	19.00	19.10	17.97	18.07	1333300
2001-03-19	18.30	19.63	18.10	19.60	917300
2001-03-20	19.00	20.05	18.35	18.39	1256300
2001-03-21	18.40	19.50	18.40	18.56	793300
2001-03-22	18.56	19.73	18.15	19.50	1313500
2001-03-23	20.00	21.41	19.50	21.05	2224900
2001-03-26	21.25	21.44	20.00	20.35	1231500
2001-03-27	20.40	21.01	20.06	20.82	1208800
2001-03-28	20.57	20.65	20.00	20.29	1363200
2001-03-29	20.05	20.50	19.25	19.52	1095700
2001-03-30	19.52	20.20	19.18	19.90	757500
2001-04-02	19.80	20.39	18.71	19.01	801800
2001-04-03	18.55	18.55	17.81	17.90	1374000
2001-04-04	17.79	18.39	17.08	17.15	978700
2001-04-05	18.00	18.85	18.00	18.85	1472200
2001-04-06	18.30	19.10	17.99	18.73	978300
2001-04-09	18.95	19.05	17.00	17.60	1244000
2001-04-10	17.85	20.15	17.85	20.15	2185900
2001-04-11	21.50	21.50	20.54	20.95	1852700
2001-04-12	20.60	22.00	20.01	21.86	1556100
2001-04-16	21.70	21.70	20.78	21.23	1031600
2001-04-17	21.00	21.74	20.50	20.50	1346300
2001-04-18	21.50	24.50	21.50	22.99	3796400
2001-04-19	23.24	24.74	22.81	24.42	2008200
2001-04-20	24.00	24.37	23.55	24.18	1936700
2001-04-23	23.90	23.90	23.06	23.70	1191900
2001-04-24	23.50	23.50	21.67	22.10	1492500
2001-04-25	22.00	23.00	21.71	22.70	993600
2001-04-26	22.90	24.29	22.85	23.45	1948100
2001-04-27	23.95	24.13	23.59	24.12	771900
2001-04-30	24.37	25.00	24.15	24.95	1353500
2001-05-01	24.75	24.75	24.11	24.57	1092200
2001-05-02	24.65	25.25	24.11	24.61	1457200
2001-05-03	24.47	24.50	23.80	24.13	687500
2001-05-04	23.75	24.25	23.40	24.20	864100
2001-05-07	23.95	25.09	23.88	24.95	861400
2001-05-08	24.86	25.34	24.30	24.84	910400
2001-05-09	24.49	24.98	24.15	24.50	673500
2001-05-10	25.00	25.45	24.80	25.09	942200
2001-05-11	25.05	25.20	24.45	24.80	773800
2001-05-14	24.70	24.75	23.30	23.86	1231200
2001-05-15	23.85	24.60	23.65	24.40	733700
2001-05-16	23.95	24.32	23.20	24.29	1026200
2001-05-17	24.70	25.04	24.08	24.99	1534800
2001-05-18	24.85	25.24	24.70	24.96	682800
2001-05-21	25.35	27.75	25.25	27.75	1950200
2001-05-22	27.98	27.98	27.00	27.24	1158300
2001-05-23	26.99	27.00	26.01	26.06	920600
2001-05-24	26.08	26.50	23.70	25.81	736800
2001-05-25	24.75	24.90	24.00	24.26	3558400
2001-05-29	24.40	24.50	23.86	24.00	1226400
2001-05-30	22.25	22.26	20.39	20.92	3925600
2001-05-31	20.92	21.33	20.60	20.60	2004000
2001-06-01	21.00	22.00	20.62	21.72	1677000
2001-06-04	21.75	22.10	21.15	21.22	1273500
2001-06-05	21.50	22.12	21.40	21.90	1927900
2001-06-06	21.95	22.00	21.65	21.82	1767400
2001-06-07	21.75	22.70	21.68	22.28	2706100
2001-06-08	22.30	22.30	21.47	21.70	1282100
2001-06-11	21.70	21.70	20.60	20.68	1263900
2001-06-12	20.30	20.99	19.65	20.78	1740000
2001-06-13	21.50	21.50	20.70	20.85	1442100
2001-06-14	20.35	20.52	19.78	20.20	1363100
2001-06-15	19.60	20.49	19.56	20.10	1028300
2001-06-18	20.10	20.28	19.70	19.88	853400
2001-06-19	20.20	20.35	19.38	19.39	1113400
2001-06-20	19.38	19.55	18.66	19.46	1466600
2001-06-21	19.46	19.50	18.80	19.15	1094400
2001-06-22	19.32	19.58	18.96	19.03	966700
2001-06-25	19.50	19.50	18.86	19.26	1087900
2001-06-26	19.26	19.96	18.82	19.61	1198300
2001-06-27	19.62	20.39	19.48	20.17	974300
2001-06-28	21.25	21.53	20.50	21.25	1960400
2001-06-29	21.50	23.00	21.43	23.00	3304300
2001-07-02	22.58	22.75	22.06	22.46	1303400
2001-07-03	22.45	22.45	22.05	22.22	791300
2001-07-05	22.22	22.30	21.80	21.83	942900
2001-07-06	21.83	21.90	21.26	21.80	1503300
2001-07-09	21.80	21.80	21.23	21.55	718100
2001-07-10	21.65	21.99	20.86	20.95	609500
2001-07-11	20.95	21.25	20.44	20.90	820000
2001-07-12	21.45	22.66	21.44	22.53	1120400
2001-07-13	22.50	23.35	22.03	22.85	917600
2001-07-16	23.10	23.10	22.03	22.04	631500
2001-07-17	21.92	23.10	21.51	22.75	821900
2001-07-18	22.62	22.94	22.30	22.45	632000
2001-07-19	22.92	23.90	22.92	23.35	808100
2001-07-20	23.00	23.90	22.80	23.76	775100
2001-07-23	23.99	24.35	23.68	24.20	977600
2001-07-24	24.05	24.15	23.10	23.26	626000
2001-07-25	23.27	23.50	22.70	23.44	649800
2001-07-26	23.52	24.25	23.34	24.00	1360800
2001-07-27	24.10	24.20	23.65	23.65	1154100
2001-07-30	23.98	24.76	23.30	23.69	1385600
2001-07-31	23.90	25.25	23.30	24.05	1110500
2001-08-01	23.75	24.25	22.59	23.17	4458200
2001-08-02	23.58	23.58	23.25	23.37	2043700
2001-08-03	23.37	23.37	22.95	23.14	920900
2001-08-06	23.10	23.13	22.61	23.12	651100
2001-08-07	23.05	23.13	23.01	23.13	1340400
2001-08-08	23.05	23.06	22.41	22.48	2252200
2001-08-09	22.20	22.75	22.05	22.72	858500
2001-08-10	22.72	23.07	22.29	22.99	1001300
2001-08-13	23.05	23.15	22.46	22.55	1182200
2001-08-14	22.75	22.87	22.53	22.79	804900
2001-08-15	23.00	23.08	22.92	23.04	1886800
2001-08-16	22.94	22.94	22.21	22.60	921400
2001-08-17	22.45	22.45	21.75	21.75	679400
2001-08-20	22.00	22.15	21.60	21.97	500800
2001-08-21	21.95	22.60	21.81	21.83	876800
2001-08-22	22.50	22.70	21.98	22.65	767100
2001-08-23	22.60	23.18	22.60	23.11	1021600
2001-08-24	23.10	24.11	23.10	24.00	1427300
2001-08-27	24.00	24.19	23.36	24.02	678400
2001-08-28	24.18	24.19	23.46	23.83	838400
2001-08-29	23.80	23.89	23.22	23.33	438500
2001-08-30	23.25	23.26	22.25	22.70	541200
2001-08-31	22.55	23.35	22.55	23.33	545400
2001-09-04	23.15	23.15	22.20	22.23	675800
2001-09-05	22.10	22.24	21.01	21.19	1039500
2001-09-06	21.01	21.12	20.62	20.75	917800
2001-09-07	20.12	20.75	20.01	20.41	1161500
2001-09-10	20.02	20.70	20.01	20.51	694000
2001-09-17	20.00	20.00	18.98	19.03	1215500
2001-09-18	19.30	19.82	18.40	18.49	745200
2001-09-19	18.43	18.75	17.55	18.20	1153000
2001-09-20	18.05	18.15	17.40	17.46	944100
2001-09-21	16.10	17.06	16.08	16.71	1386800
2001-09-24	17.60	18.39	17.60	18.11	1349700
2001-09-25	18.12	18.45	17.82	18.34	957100
2001-09-26	18.15	18.30	17.31	17.60	1220800
2001-09-27	17.60	18.05	16.65	18.00	846400
2001-09-28	18.09	18.89	17.91	18.40	720200
2001-10-01	18.36	18.36	17.01	17.40	873800
2001-10-02	17.32	18.05	17.28	17.78	692300
2001-10-03	17.70	18.99	17.51	18.85	1731700
2001-10-04	18.85	19.33	18.58	18.67	950700
2001-10-05	18.60	18.80	17.65	18.52	736700
2001-10-08	18.52	19.35	18.13	19.17	714200
2001-10-09	19.30	19.48	18.71	18.99	702800
2001-10-10	18.85	19.60	18.75	19.60	710100
2001-10-11	19.74	21.30	19.74	21.02	2131300
2001-10-12	20.50	20.97	20.12	20.65	1436300
2001-10-15	20.52	20.75	19.60	20.68	928600
2001-10-16	20.48	21.40	20.22	21.39	749300
2001-10-17	21.75	21.88	20.65	21.00	1070400
2001-10-18	21.00	21.00	19.86	20.30	724400
2001-10-19	20.28	20.48	20.00	20.44	560900
2001-10-22	20.44	20.70	20.06	20.45	556600
2001-10-23	20.44	20.66	20.30	20.40	588200
2001-10-24	20.41	20.70	20.25	20.35	766500
2001-10-25	20.20	20.37	19.70	20.25	1415400
2001-10-26	19.85	20.20	19.85	20.09	942500
2001-10-29	19.70	19.90	19.00	19.35	1020200
2001-10-30	18.78	18.95	18.51	18.70	1266400
2001-10-31	18.78	19.40	18.78	18.87	1082200
2001-11-01	18.98	19.30	18.82	19.08	799300
2001-11-02	19.12	19.33	18.79	18.88	1398600
2001-11-05	18.80	19.41	18.75	18.98	1484700
2001-11-06	18.98	18.99	18.50	18.81	1774900
2001-11-07	18.80	18.98	18.50	18.60	1925400
2001-11-08	18.65	19.05	18.10	18.48	1729200
2001-11-09	18.45	18.46	18.13	18.27	936800
2001-11-12	18.10	18.15	17.76	17.99	949400
2001-11-13	18.20	18.35	17.85	17.99	1571100
2001-11-14	18.18	18.35	17.80	18.03	1124200
2001-11-15	18.00	18.37	17.84	18.01	1563300
2001-11-16	18.25	18.32	17.53	17.85	1282900
2001-11-19	18.00	18.15	17.64	17.90	1130200
2001-11-20	17.85	17.89	17.10	17.10	1105400
2001-11-21	17.25	17.29	16.86	17.06	888000
2001-11-23	17.10	17.46	17.06	17.43	287400
2001-11-26	17.45	18.11	17.45	18.06	1320000
2001-11-27	18.07	19.30	17.97	18.90	3041200
2001-11-28	18.76	18.76	17.92	17.92	2279400
2001-11-29	18.00	18.50	18.00	18.39	1503500
2001-11-30	18.54	18.90	18.22	18.38	1466700
2001-12-03	18.45	18.74	18.39	18.46	914900
2001-12-04	18.68	18.95	18.32	18.90	1710200
2001-12-05	18.95	21.70	18.95	20.90	2795400
2001-12-06	20.80	21.70	20.62	21.39	1840500
2001-12-07	21.25	21.27	20.45	20.63	968700
2001-12-10	20.62	20.70	20.20	20.33	900300
2001-12-11	20.43	21.10	20.26	20.66	924700
2001-12-12	20.65	21.38	20.56	21.22	1135600
2001-12-13	20.76	20.95	19.92	20.00	1243900
2001-12-14	20.00	20.24	19.82	20.06	1053200
2001-12-17	20.31	20.79	20.10	20.51	1036900
2001-12-18	20.25	20.36	20.00	20.00	1028600
2001-12-19	19.90	19.90	18.88	18.88	1923800
2001-12-20	18.90	18.97	18.06	18.26	1491600
2001-12-21	18.27	18.73	18.05	18.70	1271000
2001-12-24	18.70	19.25	18.69	19.17	396700
2001-12-26	19.10	19.70	19.05	19.45	673200
2001-12-27	19.22	19.54	19.20	19.42	861500
2001-12-28	19.60	19.75	19.42	19.65	742700
2001-12-31	19.55	19.75	19.23	19.50	636700
2002-01-02	19.50	19.55	19.12	19.42	922800
2002-01-03	19.60	20.89	19.60	20.86	1905000
2002-01-04	21.95	21.95	21.21	21.55	2961900
2002-01-07	21.88	21.88	21.18	21.30	1215700
2002-01-08	21.35	21.35	20.91	21.00	838400
2002-01-09	21.01	21.40	20.90	21.06	1537200
2002-01-10	21.07	21.07	20.25	20.29	1379500
2002-01-11	20.29	20.30	19.95	19.95	906900
2002-01-14	19.85	20.09	19.14	19.32	985900
2002-01-15	19.33	19.56	19.12	19.25	1013400
2002-01-16	19.00	19.01	18.55	18.85	950600
2002-01-17	19.05	19.18	18.96	19.01	764000
2002-01-18	18.85	18.99	18.66	18.89	998300
2002-01-22	18.95	19.00	18.41	18.41	917100
2002-01-23	18.42	18.80	18.42	18.77	417300
2002-01-24	19.00	19.80	19.00	19.23	1106400
2002-01-25	19.00	19.49	18.85	19.05	859600
2002-01-28	19.05	19.50	19.05	19.30	990900
2002-01-29	19.30	19.35	18.55	18.65	761900
2002-01-30	18.60	18.84	18.30	18.78	612000
2002-01-31	18.80	18.98	18.59	18.61	841600
2002-02-01	18.62	19.15	18.62	18.90	675100
2002-02-04	18.90	18.90	18.10	18.11	473200
2002-02-05	18.20	18.25	17.98	18.03	538800
2002-02-06	18.03	18.15	17.11	17.25	1330600
2002-02-07	17.05	18.68	17.04	18.14	1573900
2002-02-08	18.10	18.58	18.00	18.29	676900
2002-02-11	18.29	19.30	18.29	19.21	976400
2002-02-12	19.10	19.25	18.80	18.99	851900
2002-02-13	18.99	19.16	18.53	18.70	671800
2002-02-14	18.75	19.32	18.65	19.24	669600
2002-02-15	19.24	19.24	18.82	18.90	687000
2002-02-19	18.65	18.88	18.15	18.23	928300
2002-02-20	18.40	18.48	18.02	18.20	933800
2002-02-21	18.21	18.21	17.61	17.63	713500
2002-02-22	17.53	17.88	17.45	17.55	1141400
2002-02-25	17.53	18.19	17.53	17.99	873800
2002-02-26	17.88	18.18	17.79	18.01	421900
2002-02-27	18.10	18.48	17.94	18.06	519000
2002-02-28	18.06	18.20	17.66	17.71	658600
2002-03-01	17.72	18.91	17.72	18.85	1421700
2002-03-04	18.95	19.86	18.90	19.77	1294400
2002-03-05	19.75	20.60	19.68	20.47	1335200
2002-03-06	20.30	21.00	20.20	20.94	1526300
2002-03-07	21.00	21.49	20.49	20.61	1598600
2002-03-08	21.10	22.41	21.00	22.40	2045400
2002-03-11	22.40	22.50	21.50	21.60	4917900
2002-03-12	20.85	21.15	20.64	20.82	1251900
2002-03-13	20.58	20.59	20.00	20.22	1686400
2002-03-14	20.22	20.49	19.95	20.12	1311700
2002-03-15	20.15	20.80	20.14	20.70	749100
2002-03-18	20.93	21.20	20.63	20.86	1398000
2002-03-19	20.86	21.12	20.69	20.90	546600
2002-03-20	20.62	21.14	20.55	20.86	477400
2002-03-21	20.85	20.86	20.40	20.79	592700
2002-03-22	20.78	20.82	20.36	20.38	489500
2002-03-25	20.05	20.24	19.59	19.70	841600
2002-03-26	19.95	20.45	19.86	20.09	753900
2002-03-27	20.42	20.89	20.30	20.36	1299800
2002-03-28	20.50	20.60	20.28	20.34	779200
2002-04-01	20.40	21.13	20.12	21.08	976000
2002-04-02	20.85	20.95	20.43	20.73	506000
2002-04-03	20.75	20.88	20.40	20.52	1237200
2002-04-04	20.35	20.95	20.20	20.56	695800
2002-04-05	20.56	20.75	20.10	20.14	715400
2002-04-08	19.60	20.04	19.31	19.98	916200
2002-04-09	20.10	20.32	20.00	20.04	584400
2002-04-10	20.06	20.33	19.75	20.29	717800
2002-04-11	20.21	20.21	19.50	19.68	779800
2002-04-12	19.74	19.83	19.52	19.76	558900
2002-04-15	19.77	20.20	19.72	19.95	796000
2002-04-16	20.22	21.23	20.22	21.16	1041600
2002-04-17	21.28	21.59	21.25	21.47	1318400
2002-04-18	21.46	21.47	20.70	20.98	622300
2002-04-19	21.20	21.30	20.76	20.91	384400
2002-04-22	20.75	20.75	20.14	20.35	371200
2002-04-23	20.30	20.52	20.01	20.10	306800
2002-04-24	20.10	20.50	20.04	20.34	910600
2002-04-25	20.15	20.30	19.90	20.30	508900
2002-04-26	20.30	21.50	19.87	19.88	873300
2002-04-29	19.88	20.13	19.55	19.74	541200
2002-04-30	21.10	22.20	20.90	21.99	2626400
2002-05-01	22.25	22.95	21.00	22.65	1486200
2002-05-02	22.95	23.69	22.77	22.96	1638900
2002-05-03	22.96	23.06	22.05	22.16	922200
2002-05-06	21.95	22.65	21.88	22.00	706700
2002-05-07	22.05	22.37	21.47	21.65	2038800
2002-05-08	22.35	23.25	22.35	23.19	1965500
2002-05-09	23.18	23.47	22.88	23.05	1472900
2002-05-10	23.10	23.20	22.52	22.86	1046800
2002-05-13	22.90	24.00	22.87	23.98	1522400
2002-05-14	24.33	25.18	24.20	24.97	2734400
2002-05-15	24.94	25.50	24.45	25.07	2212300
2002-05-16	25.17	25.50	24.75	25.50	1210400
2002-05-17	25.85	26.15	25.54	26.00	1397900
2002-05-20	25.65	25.81	25.36	25.48	712900
2002-05-21	25.73	26.00	24.98	25.00	1656700
2002-05-22	24.95	25.40	24.50	24.92	1097900
2002-05-23	25.30	25.40	24.74	25.40	1023100
2002-05-24	25.40	25.69	24.92	25.61	749300
2002-05-28	24.85	25.25	24.80	25.16	851000
2002-05-29	24.85	25.10	24.55	25.06	1318800
2002-05-30	24.90	25.06	24.30	24.97	782900
2002-05-31	24.99	25.20	24.31	24.56	889700
2002-06-03	23.95	24.60	23.85	23.86	1693900
2002-06-04	23.72	23.99	23.27	23.66	1651300
2002-06-05	23.60	23.82	23.00	23.74	1421500
2002-06-06	23.74	23.79	23.29	23.46	1168600
2002-06-07	23.00	24.61	22.19	24.60	2051500
2002-06-10	24.61	24.75	23.72	23.87	1130300
2002-06-11	23.80	23.87	22.44	22.51	1477300
2002-06-12	22.51	22.51	21.85	22.08	2071100
2002-06-13	22.08	22.10	21.12	21.20	1597800
2002-06-14	20.55	22.30	20.26	22.04	1516500
2002-06-17	22.29	22.94	22.29	22.57	1049200
2002-06-18	22.60	23.32	22.60	22.88	1212400
2002-06-19	22.88	23.77	22.73	22.88	1596700
2002-06-20	22.35	22.98	22.25	22.45	1539100
2002-06-21	22.30	22.47	21.40	21.80	1887800
2002-06-24	21.10	21.62	20.52	21.15	1867200
2002-06-25	21.56	21.85	20.96	21.33	1368700
2002-06-26	21.15	21.97	20.62	21.78	1661300
2002-06-27	22.25	22.50	21.76	22.30	1450600
2002-06-28	22.35	22.35	21.34	22.00	1781400
2002-07-01	22.00	22.00	20.97	21.32	897600
2002-07-02	21.05	21.05	18.75	19.27	2749500
2002-07-03	18.90	19.53	18.40	19.53	1489400
2002-07-05	19.65	20.90	19.65	20.77	392000
2002-07-08	20.78	20.78	20.04	20.15	1180500
2002-07-09	20.15	20.15	19.15	19.23	1208800
2002-07-10	19.30	19.49	18.37	18.49	1196200
2002-07-11	18.05	18.76	17.50	18.74	2397300
2002-07-12	19.00	19.50	18.30	19.27	1601000
2002-07-15	19.20	19.71	18.65	19.50	1433400
2002-07-16	19.30	20.31	19.14	19.79	1463300
2002-07-17	20.50	20.85	19.60	20.04	1677600
2002-07-18	20.00	20.20	19.56	19.57	1058700
2002-07-19	19.00	19.84	18.81	19.42	1100700
2002-07-22	18.87	19.60	18.18	18.41	808700
2002-07-23	18.41	18.75	17.63	17.63	809600
2002-07-24	17.02	18.37	17.02	18.37	1040800
2002-07-25	18.22	18.22	15.92	16.50	2006600
2002-07-26	16.60	16.90	16.16	16.72	1026100
2002-07-29	17.30	17.88	16.96	17.72	1041000
2002-07-30	17.60	18.41	17.32	18.10	1195800
2002-07-31	18.11	18.32	17.00	17.05	1492300
2002-08-01	17.15	18.02	17.06	17.07	1373700
2002-08-02	16.82	16.84	15.80	16.00	1147700
2002-08-05	15.75	16.09	14.36	14.40	1530700
2002-08-06	14.87	15.43	14.87	15.17	2015400
2002-08-07	15.30	15.79	14.73	15.33	1210200
2002-08-08	14.95	16.10	14.85	15.74	752600
2002-08-09	15.74	15.98	15.25	15.48	773100
2002-08-12	15.12	15.40	14.95	15.04	664300
2002-08-13	15.02	15.90	14.81	14.90	913500
2002-08-14	14.75	15.20	13.98	15.20	1725200
2002-08-15	15.45	16.43	15.14	16.24	1392600
2002-08-16	16.10	17.05	15.74	16.86	928100
2002-08-19	16.97	17.38	16.50	17.02	775400
2002-08-20	17.00	17.00	16.25	16.50	652500
2002-08-21	16.70	17.10	16.63	17.06	668700
2002-08-22	17.00	17.35	16.75	16.95	870300
2002-08-23	16.90	16.90	16.01	16.09	896400
2002-08-26	16.34	16.41	15.90	16.40	787100
2002-08-27	16.70	16.75	15.48	15.67	994000
2002-08-28	15.67	15.67	14.55	14.72	1480400
2002-08-29	14.73	14.76	14.00	14.39	1690300
2002-08-30	14.43	14.65	14.25	14.32	614900
2002-09-03	14.00	14.30	13.39	13.55	1308000
2002-09-04	13.40	13.55	12.71	13.37	1891700
2002-09-05	13.19	13.20	12.60	12.85	1209100
2002-09-06	13.20	13.50	13.15	13.30	1193000
2002-09-09	13.20	13.20	12.72	12.95	1388400
2002-09-10	12.90	13.15	12.75	13.04	1890200
2002-09-11	13.14	13.30	12.86	12.92	1392800
2002-09-12	12.61	12.61	12.06	12.09	1686000
2002-09-13	12.06	12.15	11.00	11.21	3062000
2002-09-16	11.21	11.55	11.15	11.38	1592100
2002-09-17	11.40	11.56	10.71	10.81	1619400
2002-09-18	10.60	10.66	10.15	10.31	1922900
2002-09-19	10.01	10.45	9.90	10.00	1334600
2002-09-20	10.33	10.33	10.00	10.05	1256500
2002-09-23	10.05	10.05	9.50	9.68	890700
2002-09-24	9.42	9.70	9.13	9.16	1473000
2002-09-25	9.65	9.65	9.16	9.32	2392200
2002-09-26	9.35	9.45	9.11	9.13	1926700
2002-09-27	9.03	9.23	8.70	8.74	2353700
2002-09-30	8.55	9.09	8.51	8.80	2166400
2002-10-01	9.00	9.25	8.71	9.18	1931700
2002-10-02	9.00	9.34	8.84	8.92	2602500
2002-10-03	8.91	8.97	8.36	8.40	1427200
2002-10-04	8.44	8.49	7.68	7.76	1746000
2002-10-07	7.76	7.89	7.20	7.27	1258700
2002-10-08	7.39	7.49	6.70	7.21	2579100
2002-10-09	7.15	7.37	6.90	7.03	1202100
2002-10-10	6.93	7.59	6.93	7.58	1519400
2002-10-11	8.00	8.55	7.87	8.27	1539900
2002-10-14	8.25	8.40	8.07	8.27	774700
2002-10-15	8.72	9.18	8.72	9.17	1923100
2002-10-16	8.45	8.90	8.16	8.35	949400
2002-10-17	9.50	9.50	8.90	9.25	1597200
2002-10-18	9.25	9.65	9.07	9.57	936600
2002-10-21	9.46	10.19	9.19	10.19	1167200
2002-10-22	9.59	10.35	9.05	10.05	1692600
2002-10-23	9.87	10.49	9.87	10.35	1352800
2002-10-24	10.43	11.01	10.36	10.43	1467000
2002-10-25	10.45	11.09	10.40	11.09	1140600
2002-10-28	11.19	11.90	11.18	11.25	1815000
2002-10-29	11.25	11.40	10.05	10.45	1062000
2002-10-30	10.46	10.75	10.00	10.60	2125700
2002-10-31	10.69	10.73	10.25	10.30	1217100
2002-11-01	10.25	10.77	10.08	10.62	1375000
2002-11-04	11.05	12.50	11.01	11.99	1926300
2002-11-05	11.80	11.81	10.92	11.43	1225700
2002-11-06	11.75	12.29	11.58	12.26	1311400
2002-11-07	12.16	12.16	11.35	11.35	1014200
2002-11-08	11.30	11.64	10.93	11.25	754700
2002-11-11	10.95	10.95	10.15	10.25	866900
2002-11-12	10.05	10.37	10.00	10.20	1444500
2002-11-13	9.84	10.30	9.84	10.24	2191900
2002-11-14	10.42	10.68	10.29	10.56	1427700
2002-11-15	10.49	11.35	10.28	11.03	1991400
2002-11-18	11.25	12.42	11.22	12.02	2507500
2002-11-19	11.92	12.03	11.70	11.75	1297500
2002-11-20	11.75	12.66	11.75	12.56	1300300
2002-11-21	12.95	13.49	12.81	13.31	1495000
2002-11-22	13.08	13.35	12.88	13.20	816600
2002-11-25	13.35	14.10	13.27	14.10	1194200
2002-11-26	13.80	14.08	13.30	13.53	1193400
2002-11-27	13.94	14.42	13.86	14.42	945200
2002-11-29	14.42	14.48	14.00	14.13	561400
2002-12-02	14.67	15.10	13.95	14.25	1215700
2002-12-03	14.24	14.24	12.87	12.91	1398600
2002-12-04	12.60	12.70	11.80	12.15	1591900
2002-12-05	12.45	12.53	11.97	12.03	741100
2002-12-06	12.03	12.15	11.30	11.66	1337100
2002-12-09	11.56	11.56	10.60	10.86	1309700
2002-12-10	10.96	11.54	10.85	11.35	993000
2002-12-11	11.35	11.74	10.88	11.73	1121500
2002-12-12	11.73	12.30	11.35	11.47	744100
2002-12-13	11.37	11.55	10.94	11.48	857100
2002-12-16	11.49	11.88	11.37	11.80	708900
2002-12-17	11.81	12.16	11.55	11.68	612000
2002-12-18	11.44	11.44	10.90	11.10	1180800
2002-12-19	11.11	11.47	10.83	11.14	648100
2002-12-20	11.22	11.46	11.15	11.44	998100
2002-12-23	11.40	11.56	11.17	11.34	758100
2002-12-24	11.10	11.33	11.10	11.21	354200
2002-12-26	11.22	11.63	11.11	11.23	531000
2002-12-27	11.19	11.35	11.07	11.33	619200
2002-12-30	11.33	11.36	10.89	11.09	793700
2002-12-31	11.00	11.41	11.00	11.18	927700
2003-01-02	11.33	12.13	11.09	12.13	750000
2003-01-03	11.95	12.49	11.87	12.46	1127600
2003-01-06	12.40	13.14	12.40	12.89	1159300
2003-01-07	12.89	13.24	12.64	12.71	686200
2003-01-08	12.68	12.68	12.10	12.25	1196100
2003-01-09	12.45	12.81	12.30	12.50	817100
2003-01-10	12.20	12.60	12.15	12.55	1220600
2003-01-13	12.55	12.74	12.27	12.41	800000
2003-01-14	12.31	12.81	12.31	12.77	1228100
2003-01-15	12.90	12.94	12.52	12.68	766600
2003-01-16	12.70	13.00	12.44	12.51	641000
2003-01-17	12.23	12.23	11.50	11.75	928600
2003-01-21	11.75	11.87	11.21	11.28	759600
2003-01-22	11.20	11.25	10.91	10.99	829700
2003-01-23	10.65	10.86	10.00	10.78	2329200
2003-01-24	10.80	10.80	10.43	10.68	694400
2003-01-27	10.55	10.58	10.06	10.06	997700
2003-01-28	10.18	10.30	9.80	10.30	1862300
2003-01-29	10.05	10.30	9.71	10.30	1055300
2003-01-30	10.34	10.45	9.93	10.05	1197400
2003-01-31	9.95	10.33	9.86	10.33	1000100
2003-02-03	10.33	10.55	10.20	10.38	1185800
2003-02-04	10.37	10.37	10.12	10.29	1065300
2003-02-05	10.34	10.73	10.34	10.60	1282000
2003-02-06	10.45	10.80	10.35	10.44	1043600
2003-02-07	10.45	10.60	9.88	9.95	1197800
2003-02-10	9.85	10.26	9.75	10.05	1069900
2003-02-11	10.10	10.20	9.68	9.80	921800
2003-02-12	9.65	9.73	9.39	9.48	1102800
2003-02-13	9.48	9.68	9.24	9.50	1199100
2003-02-14	9.60	10.13	9.60	10.01	1116800
2003-02-18	10.10	10.64	10.10	10.53	1051800
2003-02-19	10.57	10.59	10.30	10.42	523300
2003-02-20	10.53	10.72	10.45	10.45	404400
2003-02-21	10.46	10.46	10.14	10.34	811300
2003-02-24	10.25	10.30	10.05	10.15	562600
2003-02-25	10.15	10.19	9.88	10.13	647100
2003-02-26	10.13	10.15	9.70	9.76	850800
2003-02-27	9.84	10.06	9.74	10.02	638600
2003-02-28	10.01	10.27	9.95	10.10	591800
2003-03-03	10.28	10.34	9.89	10.00	1000000
2003-03-04	10.00	10.00	9.67	9.75	626900
2003-03-05	9.65	9.80	9.43	9.50	504500
2003-03-06	9.50	9.51	9.22	9.30	1139900
2003-03-07	9.30	9.30	8.95	9.19	1875400
2003-03-10	9.05	9.13	8.78	8.90	820000
2003-03-11	8.84	9.10	8.77	9.00	1091800
2003-03-12	8.98	9.07	8.83	8.99	526500
2003-03-13	9.20	9.60	9.12	9.56	1438500
2003-03-14	9.73	10.06	9.50	9.99	1371700
2003-03-17	9.82	10.54	9.82	10.54	1166400
2003-03-18	10.55	10.80	10.37	10.80	880100
2003-03-19	10.84	10.93	10.45	10.69	1614600
2003-03-20	10.70	10.90	10.41	10.86	649900
2003-03-21	11.07	11.58	10.99	11.52	1457100
2003-03-24	11.15	11.26	10.76	10.87	767700
2003-03-25	10.90	11.16	10.77	10.95	776200
2003-03-26	11.00	11.05	10.75	10.76	385700
2003-03-27	10.66	10.95	10.52	10.81	514000
2003-03-28	10.65	10.75	10.56	10.61	326500
2003-03-31	10.40	10.40	10.04	10.18	668700
2003-04-01	10.18	10.43	10.16	10.28	513500
2003-04-02	10.64	11.01	10.63	10.94	563900
2003-04-03	11.04	11.06	10.76	10.79	623100
2003-04-04	10.92	10.98	10.66	10.73	390100
2003-04-07	11.15	11.32	10.92	10.98	615100
2003-04-08	10.88	10.89	10.45	10.50	952700
2003-04-09	10.50	10.66	10.12	10.15	779900
2003-04-10	10.14	10.24	10.03	10.08	741800
2003-04-11	10.08	10.28	9.97	10.00	985800
2003-04-14	9.93	10.32	9.93	10.31	880900
2003-04-15	10.22	10.35	10.04	10.24	678400
2003-04-16	10.45	10.70	10.35	10.41	912900
2003-04-17	10.41	10.91	10.29	10.80	1033200
2003-04-21	10.86	11.00	10.64	10.99	547600
2003-04-22	10.87	11.43	10.77	11.40	767900
2003-04-23	11.40	11.68	11.18	11.50	743400
2003-04-24	11.25	11.45	11.20	11.32	459800
2003-04-25	11.29	11.30	10.86	11.00	732500
2003-04-28	10.98	11.45	10.98	11.14	728200
2003-04-29	11.16	11.34	10.89	10.99	1158600
2003-04-30	11.15	12.58	10.85	12.50	3442100
2003-05-01	12.40	12.45	11.95	12.42	1498300
2003-05-02	12.40	13.11	12.40	12.98	1154100
2003-05-05	13.20	13.35	12.94	13.13	1697600
2003-05-06	13.12	13.40	13.10	13.30	781200
2003-05-07	13.23	13.24	12.54	12.73	1483500
2003-05-08	12.60	12.65	12.39	12.40	831700
2003-05-09	12.60	12.88	12.50	12.86	1349000
2003-05-12	12.79	12.95	12.62	12.86	885100
2003-05-13	12.86	13.00	12.55	12.75	908300
2003-05-14	12.85	13.29	12.70	13.09	1609700
2003-05-15	13.19	13.38	12.84	13.38	1688200
2003-05-16	13.38	13.40	13.07	13.18	901000
2003-05-19	13.03	13.18	12.61	12.64	698900
2003-05-20	12.74	12.99	12.38	12.50	560600
2003-05-21	12.40	12.60	12.36	12.57	407400
2003-05-22	12.55	12.96	12.41	12.88	584200
2003-05-23	12.80	12.93	12.47	12.60	437300
2003-05-27	12.41	13.56	12.41	13.54	858200
2003-05-28	13.55	13.82	13.53	13.74	751800
2003-05-29	13.75	14.17	13.64	13.89	607100
2003-05-30	13.98	14.73	13.93	14.44	1182500
2003-06-02	14.80	14.98	14.00	14.21	883600
2003-06-03	13.80	14.22	13.80	14.03	709700
2003-06-04	14.15	14.62	14.00	14.56	910200
2003-06-05	14.46	14.61	14.15	14.60	863800
2003-06-06	14.95	15.15	14.38	14.47	1149000
2003-06-09	14.05	14.15	13.45	13.70	1157900
2003-06-10	13.69	13.81	13.35	13.81	797100
2003-06-11	13.80	13.91	13.34	13.84	569900
2003-06-12	13.85	13.91	13.56	13.86	466600
2003-06-13	13.86	13.87	13.28	13.32	517400
2003-06-16	13.42	13.91	13.36	13.80	508200
2003-06-17	13.84	13.99	13.50	13.93	426700
2003-06-18	13.80	14.40	13.68	14.28	602900
2003-06-19	14.28	14.42	14.09	14.09	668500
2003-06-20	14.10	14.24	13.87	13.92	755700
2003-06-23	13.93	13.93	13.00	13.17	963800
2003-06-24	13.05	13.41	12.80	13.19	672600
2003-06-25	13.25	13.85	13.25	13.46	911900
2003-06-26	13.54	13.60	13.35	13.35	684800
2003-06-27	13.45	13.74	13.40	13.54	715200
2003-06-30	13.70	13.79	13.20	13.20	671300
2003-07-01	13.10	13.50	12.91	13.45	615200
2003-07-02	13.60	13.99	13.40	13.92	891100
2003-07-03	13.92	14.09	13.76	13.85	395600
2003-07-07	14.10	14.59	14.07	14.50	885300
2003-07-08	14.42	14.63	14.25	14.50	706500
2003-07-09	14.58	15.00	14.40	14.76	784100
2003-07-10	14.46	14.61	14.16	14.23	546100
2003-07-11	14.23	14.60	14.23	14.55	471000
2003-07-14	15.00	15.32	14.94	15.14	1175600
2003-07-15	15.14	15.40	14.92	15.17	1110700
2003-07-16	15.37	15.37	14.89	14.91	1353700
2003-07-17	15.00	15.00	13.75	13.81	1542200
2003-07-18	13.99	14.30	13.81	14.20	484600
2003-07-21	15.10	15.13	14.18	14.22	1381600
2003-07-22	14.44	14.90	14.41	14.80	609600
2003-07-23	14.90	14.99	14.40	14.90	748800
2003-07-24	15.14	15.70	15.06	15.31	1471400
2003-07-25	15.21	15.34	14.64	14.85	870100
2003-07-28	14.85	15.25	14.78	15.13	562800
2003-07-29	15.20	15.20	14.30	14.68	874900
2003-07-30	14.45	14.80	14.30	14.46	1037900
2003-07-31	13.90	13.94	13.24	13.30	8201700
2003-08-01	12.71	13.09	12.71	12.98	6052800
2003-08-04	13.05	13.27	12.97	13.27	3291900
2003-08-05	13.15	13.20	13.00	13.03	1808100
2003-08-06	12.95	12.99	12.59	12.81	1467700
2003-08-07	12.88	13.00	12.58	12.72	929300
2003-08-08	12.82	12.85	12.47	12.61	1180400
2003-08-11	12.62	12.90	12.58	12.84	775300
2003-08-12	12.90	12.99	12.76	12.93	1535100
2003-08-13	13.03	13.22	12.93	12.98	1697900
2003-08-14	13.10	13.13	12.96	13.08	1186600
2003-08-15	13.18	13.19	13.00	13.16	561900
2003-08-18	13.70	14.17	13.49	14.14	2265900
2003-08-19	14.25	14.95	14.00	14.19	1971200
2003-08-20	14.10	14.47	13.90	14.35	1290600
2003-08-21	14.48	14.77	14.42	14.67	1778700
2003-08-22	15.10	15.15	14.80	14.88	2256600
2003-08-25	14.91	15.00	14.68	14.70	1670900
2003-08-26	14.67	14.85	14.30	14.73	1349000
2003-08-27	14.78	15.61	14.78	15.58	3472500
2003-08-28	15.58	15.86	15.26	15.78	1937100
2003-08-29	15.78	16.65	15.58	16.47	2879700
2003-09-02	16.90	16.95	16.51	16.92	2305100
2003-09-03	16.96	17.06	16.50	16.70	1486100
2003-09-04	16.45	16.95	16.45	16.95	1792400
2003-09-05	16.85	17.38	16.60	16.97	2197800
2003-09-08	17.05	17.76	17.05	17.57	1446400
2003-09-09	17.57	18.25	17.55	17.66	2883900
2003-09-10	17.54	17.54	16.52	16.56	4267300
2003-09-11	16.68	17.23	16.45	17.07	1985000
2003-09-12	17.00	17.25	16.74	17.20	1959300
2003-09-15	17.10	17.55	17.05	17.50	2339700
2003-09-16	17.50	17.79	17.50	17.78	1806400
2003-09-17	17.80	17.82	17.63	17.77	1510400
2003-09-18	17.74	18.02	17.55	18.02	1500600
2003-09-19	18.02	19.00	17.91	19.00	3117700
2003-09-22	18.55	18.55	17.85	18.00	3197900
2003-09-23	18.20	18.79	18.13	18.75	3339600
2003-09-24	18.76	19.00	18.36	18.36	3951700
2003-09-25	18.40	18.58	17.85	18.00	2746000
2003-09-26	18.00	18.05	17.20	17.41	2490900
2003-09-29	17.54	18.08	17.54	17.90	1254700
2003-09-30	17.65	17.74	17.21	17.52	2151800
2003-10-01	17.55	18.13	17.45	17.90	1627800
2003-10-02	17.90	18.19	17.75	18.00	2034500
2003-10-03	18.45	19.37	18.44	19.15	2296100
2003-10-06	19.00	19.45	18.98	19.13	1248900
2003-10-07	19.00	19.48	18.84	19.48	1530200
2003-10-08	19.36	19.49	18.91	19.10	1411600
2003-10-09	19.88	20.22	19.74	20.12	5301200
2003-10-10	20.02	20.30	19.86	19.90	1576300
2003-10-13	20.50	20.57	19.97	20.13	1396700
2003-10-14	20.05	20.17	19.91	20.10	1074500
2003-10-15	20.25	20.44	20.03	20.24	2134000
2003-10-16	20.14	20.40	19.76	19.90	2291800
2003-10-17	19.90	19.97	19.39	19.43	1810000
2003-10-20	19.35	19.44	19.15	19.32	1890400
2003-10-21	19.52	20.00	19.50	19.93	4839100
2003-10-22	19.90	19.90	19.35	19.43	2543400
2003-10-23	19.12	19.35	18.74	18.88	2051100
2003-10-24	18.35	18.45	18.00	18.39	2874600
2003-10-27	18.64	19.17	18.54	18.95	1872300
2003-10-28	19.15	19.91	19.07	19.87	1565400
2003-10-29	18.95	19.60	18.51	19.21	4669100
2003-10-30	18.90	19.42	18.82	19.08	2227600
2003-10-31	18.85	19.03	18.56	18.75	1061700
2003-11-03	18.77	19.11	18.73	19.01	1855800
2003-11-04	19.01	19.09	18.70	19.01	1458000
2003-11-05	19.00	19.49	18.86	19.45	3518100
2003-11-06	19.46	19.75	19.28	19.69	1517500
2003-11-07	19.94	20.03	19.76	19.90	2942600
2003-11-10	19.90	19.99	19.16	19.39	1376300
2003-11-11	19.15	19.22	18.81	19.07	1339100
2003-11-12	19.07	20.21	19.07	20.05	2210000
2003-11-13	19.95	20.52	19.86	20.35	2670800
2003-11-14	20.35	20.74	19.87	19.96	1550900
2003-11-17	19.90	19.90	19.21	19.55	1836200
2003-11-18	19.65	20.10	19.20	19.22	966300
2003-11-19	19.27	19.65	19.25	19.55	926100
2003-11-20	19.30	20.05	19.23	19.53	1178900
2003-11-21	19.61	19.91	19.56	19.69	833800
2003-11-24	19.90	20.53	19.89	20.51	1302400
2003-11-25	20.54	21.05	20.46	20.80	1605800
2003-11-26	20.80	21.02	20.60	20.86	1130400
2003-11-28	20.30	21.04	20.30	21.01	593500
2003-12-01	21.25	21.39	20.84	21.21	1107700
2003-12-02	21.46	21.46	21.03	21.09	697600
2003-12-03	21.30	21.38	20.70	20.71	1004300
2003-12-04	20.90	20.95	20.36	20.69	1152800
2003-12-05	20.31	20.45	20.01	20.18	780200
2003-12-08	20.10	20.40	19.97	20.15	726200
2003-12-09	20.22	20.62	19.79	19.80	1173200
2003-12-10	19.95	20.30	19.79	20.07	1006100
2003-12-11	20.07	21.86	20.07	21.81	2535300
2003-12-12	21.80	21.80	21.33	21.77	1010600
2003-12-15	22.38	22.39	21.51	21.60	1402600
2003-12-16	21.53	21.65	20.76	21.20	2215300
2003-12-17	21.15	21.50	20.88	21.37	1630200
2003-12-18	21.37	22.50	21.37	22.45	2200400
2003-12-19	22.25	22.40	21.78	22.24	1393700
2003-12-22	22.05	22.28	22.00	22.04	765700
2003-12-23	22.14	22.43	22.02	22.43	666700
2003-12-24	22.20	22.26	22.03	22.14	437600
2003-12-26	22.10	22.42	22.10	22.13	190500
2003-12-29	22.10	22.58	22.03	22.58	1034500
2003-12-30	22.58	23.00	22.54	22.81	1163800
2003-12-31	23.04	23.15	22.83	22.90	1410100
2004-01-02	23.20	23.40	22.70	22.76	1173300
2004-01-05	23.00	23.68	23.00	23.61	1566800
2004-01-06	23.62	23.72	23.23	23.34	1181300
2004-01-07	23.34	23.65	23.05	23.51	2222600
2004-01-08	23.80	24.00	23.49	23.57	3148400
2004-01-09	23.25	23.73	22.86	23.00	2073800
2004-01-12	23.10	23.39	22.85	23.15	1705900
2004-01-13	23.30	23.30	22.33	22.64	1397200
2004-01-14	22.84	23.51	22.75	23.32	1275400
2004-01-15	23.25	23.44	23.00	23.23	1005500
2004-01-16	23.42	24.24	23.36	24.17	2484600
2004-01-20	24.17	24.59	24.05	24.49	1568000
2004-01-21	24.49	24.49	23.77	24.34	850200
2004-01-22	24.24	24.78	24.06	24.35	1165000
2004-01-23	24.58	24.90	24.20	24.83	2058500
2004-01-26	24.83	24.99	24.55	24.88	2284700
2004-01-27	24.87	24.87	23.65	23.71	2000700
2004-01-28	23.96	24.28	23.35	23.45	1185100
2004-01-29	23.47	23.78	22.50	22.90	1603900
2004-01-30	22.68	23.52	22.68	23.24	1538300
2004-02-02	23.24	23.95	22.90	22.97	1533800
2004-02-03	23.00	23.04	22.60	22.79	1689900
2004-02-04	22.70	22.70	21.65	21.70	1755900
2004-02-05	21.97	22.33	21.67	21.93	1991000
2004-02-06	22.75	23.73	22.65	23.65	2324300
2004-02-09	23.60	23.63	23.31	23.39	1422600
2004-02-10	23.39	23.99	23.10	23.78	1366700
2004-02-11	23.78	23.99	23.64	23.99	1471900
2004-02-12	23.99	24.43	23.61	23.66	1581600
2004-02-13	23.46	24.00	23.12	23.37	927800
2004-02-17	23.57	24.07	23.47	23.99	641200
2004-02-18	23.99	24.29	23.80	23.98	932700
2004-02-19	24.10	24.43	23.44	23.47	727900
2004-02-20	23.52	23.52	22.53	22.64	1291200
2004-02-23	22.90	23.00	21.68	21.88	2803000
2004-02-24	21.83	21.83	21.25	21.38	2924100
2004-02-25	21.55	22.41	21.55	22.29	1523100
2004-02-26	22.13	22.55	22.01	22.43	1550000
2004-02-27	22.44	22.77	22.10	22.51	864500
2004-03-01	22.48	22.75	22.31	22.71	1149500
2004-03-02	22.55	22.92	22.36	22.49	1090200
2004-03-03	22.29	22.46	21.83	21.92	1119400
2004-03-04	21.92	22.22	21.87	21.96	1743000
2004-03-05	21.90	22.08	21.67	22.03	1140900
2004-03-08	21.97	22.14	20.74	20.74	1965400
2004-03-09	20.74	20.74	20.09	20.29	2002500
2004-03-10	20.33	20.72	19.91	20.09	1412800
2004-03-11	20.09	20.53	19.60	19.67	1879900
2004-03-12	19.87	20.52	19.87	20.32	1177900
2004-03-15	20.25	20.70	18.96	19.37	1339400
2004-03-16	19.85	20.25	19.61	19.93	2032900
2004-03-17	19.97	20.72	19.94	20.56	1940300
2004-03-18	21.00	21.10	20.39	20.91	1756800
2004-03-19	20.78	20.89	20.40	20.41	1332700
2004-03-22	20.21	20.22	19.56	19.69	1094800
2004-03-23	20.00	20.29	19.43	19.70	1173100
2004-03-24	19.52	20.15	19.24	19.73	1996800
2004-03-25	20.05	20.48	19.72	20.23	1720800
2004-03-26	20.23	20.56	20.11	20.27	1238800
2004-03-29	20.58	21.20	20.50	21.07	1236400
2004-03-30	21.03	21.16	20.85	21.15	2115000
2004-03-31	21.27	21.52	20.81	21.34	1415100
2004-04-01	21.34	22.18	21.34	22.08	2527400
2004-04-02	22.55	22.82	22.26	22.43	1830300
2004-04-05	22.44	22.79	22.40	22.70	1347800
2004-04-06	22.65	22.70	22.18	22.52	1150400
2004-04-07	22.47	22.50	22.10	22.26	819700
2004-04-08	22.45	22.73	22.33	22.58	788000
2004-04-12	22.58	22.76	22.21	22.35	873300
2004-04-13	22.40	22.40	21.10	21.42	1470500
2004-04-14	21.42	21.85	21.11	21.26	1039600
2004-04-15	21.36	21.41	20.22	20.59	1558600
2004-04-16	20.55	20.68	20.03	20.30	1582700
2004-04-19	20.15	20.50	20.10	20.20	2293400
2004-04-20	20.42	20.73	19.67	19.74	1091400
2004-04-21	19.92	20.46	19.92	20.13	1507400
2004-04-22	20.10	20.31	19.96	20.05	2015300
2004-04-23	20.10	20.17	19.92	20.10	2436500
2004-04-26	20.20	20.46	19.69	19.76	1412000
2004-04-27	19.91	20.15	19.20	19.27	1488300
2004-04-28	19.21	19.26	18.30	18.40	2511400
2004-04-29	18.50	18.60	17.88	18.06	2077400
2004-04-30	18.25	18.25	17.30	17.40	2562600
2004-05-03	17.52	17.52	16.58	16.75	3760900
2004-05-04	18.26	18.75	17.45	17.99	8510700
2004-05-05	18.50	19.31	18.31	19.18	3968300
2004-05-06	19.08	19.37	18.70	18.87	2436700
2004-05-07	18.82	19.40	18.79	18.80	2538300
2004-05-10	18.75	18.80	18.07	18.38	2115000
2004-05-11	18.58	19.09	18.58	18.86	1360700
2004-05-12	18.88	18.88	18.29	18.70	2023900
2004-05-13	18.70	18.86	18.32	18.63	1674500
2004-05-14	18.66	18.88	18.06	18.16	2327700
2004-05-17	18.03	18.04	17.25	17.62	3251900
2004-05-18	17.70	18.13	17.70	18.00	1308700
2004-05-19	18.15	18.58	18.10	18.15	2507800
2004-05-20	18.16	18.18	17.92	18.00	2843400
2004-05-21	18.08	18.20	18.00	18.03	1622600
2004-05-24	18.25	18.40	18.09	18.25	1971900
2004-05-25	18.25	18.25	17.74	17.93	4875600
2004-05-26	17.94	18.42	17.90	18.00	3663400
2004-05-27	18.25	18.61	18.05	18.61	4053000
2004-05-28	18.61	19.02	18.48	18.87	2145500
2004-06-01	19.03	19.10	18.68	18.85	2971400
2004-06-02	19.00	19.05	18.21	18.59	2523200
2004-06-03	18.55	18.55	18.15	18.19	2139700
2004-06-04	18.75	18.98	18.58	18.70	2371400
2004-06-07	18.85	19.05	18.61	19.01	1844900
2004-06-08	18.85	19.40	18.55	19.24	2458900
2004-06-09	19.27	19.29	18.45	18.48	2040400
2004-06-10	18.63	18.85	18.49	18.67	1327000
2004-06-14	18.62	18.62	17.85	17.92	2529800
2004-06-15	18.10	18.36	17.99	18.25	2049400
2004-06-16	18.23	18.23	17.96	18.00	1242100
2004-06-17	17.81	17.82	17.30	17.39	4057900
2004-06-18	17.22	17.51	17.09	17.10	3108700
2004-06-21	17.20	17.42	16.90	16.92	2600300
2004-06-22	17.01	17.44	16.94	17.44	1731300
2004-06-23	17.34	17.78	17.33	17.72	1866000
2004-06-24	17.85	18.15	17.70	17.73	1486500
2004-06-25	17.72	18.24	17.72	18.10	1532700
2004-06-28	18.30	18.43	17.91	17.97	1616500
2004-06-29	17.94	18.30	17.92	18.30	1351900
2004-06-30	18.40	18.65	18.21	18.58	2447100
2004-07-01	18.58	18.58	17.35	17.50	2216500
2004-07-02	17.53	17.57	17.12	17.28	2085900
2004-07-06	17.10	17.12	16.51	16.69	2038900
2004-07-07	16.75	17.31	16.75	17.18	2220400
2004-07-08	17.19	17.28	16.87	16.92	2534400
2004-07-09	17.02	17.57	17.01	17.54	3288100
2004-07-12	17.26	17.37	16.70	16.88	2373100
2004-07-13	17.02	17.36	16.96	17.32	1837600
2004-07-14	16.95	17.13	16.55	16.70	2626600
2004-07-15	16.91	16.99	16.70	16.75	1672500
2004-07-16	16.95	17.01	16.25	16.32	1765400
2004-07-19	16.42	16.58	16.04	16.22	1504100
2004-07-20	16.34	16.59	16.15	16.59	1522000
2004-07-21	17.00	17.05	15.82	15.86	1836700
2004-07-22	15.86	16.47	15.65	16.42	1248900
2004-07-23	16.39	16.39	15.80	15.80	1075200
2004-07-26	15.85	16.13	15.25	15.56	1846600
2004-07-27	15.59	15.78	15.30	15.54	2366900
2004-07-28	15.54	15.59	14.97	15.24	1848600
2004-07-29	15.34	15.86	15.34	15.72	1408900
2004-07-30	15.72	15.75	15.35	15.50	1516900
2004-08-02	15.50	16.11	15.15	15.92	3008000
2004-08-03	14.76	14.91	13.20	13.45	13603900
2004-08-04	13.50	13.61	13.30	13.45	3438100
2004-08-05	13.51	13.66	13.03	13.03	2922300
2004-08-06	12.97	13.00	12.62	12.81	3410400
2004-08-09	12.88	12.95	12.41	12.42	2232200
2004-08-10	12.32	12.45	12.00	12.20	5563500
2004-08-11	12.00	12.05	11.62	12.00	3859200
2004-08-12	11.90	12.02	11.58	11.66	4008800
2004-08-13	11.66	11.90	11.49	11.57	1866700
2004-08-16	11.65	11.90	11.55	11.87	1897600
2004-08-17	11.90	12.45	11.85	12.24	2682400
2004-08-18	12.15	12.75	12.09	12.72	1976300
2004-08-19	12.65	12.80	12.45	12.67	1779300
2004-08-20	12.67	13.02	12.59	12.94	1046600
2004-08-23	13.05	13.10	12.76	12.77	2280800
2004-08-24	12.92	13.00	12.42	12.49	2388200
2004-08-25	12.65	13.03	12.38	12.83	1869300
2004-08-26	12.99	13.00	12.75	12.78	1016100
2004-08-27	12.91	13.00	12.69	12.84	1052700
2004-08-30	12.95	13.04	12.75	12.77	1376900
2004-08-31	12.86	12.92	12.57	12.75	1293200
2004-09-01	12.79	13.25	12.79	13.06	1284700
2004-09-02	12.95	13.01	12.86	12.91	1471500
2004-09-03	12.91	12.91	12.40	12.41	2201000
2004-09-07	12.51	13.00	12.51	12.86	2113700
2004-09-08	12.86	12.88	12.09	12.13	3946200
2004-09-09	12.29	12.75	12.22	12.62	3436200
2004-09-10	12.25	13.88	12.25	13.70	4889500
2004-09-13	14.06	14.48	13.90	14.17	3723700
2004-09-14	14.17	14.27	13.81	13.96	1445500
2004-09-15	13.86	13.86	13.41	13.49	1472400
2004-09-16	13.47	13.75	13.31	13.31	1315800
2004-09-17	13.40	13.50	13.24	13.44	1708100
2004-09-20	13.44	13.80	13.33	13.52	1592500
2004-09-21	13.57	13.67	13.33	13.42	1741400
2004-09-22	13.37	13.37	12.74	12.78	2284900
2004-09-23	12.79	12.84	12.57	12.67	1773600
2004-09-24	12.72	12.72	12.39	12.42	1664300
2004-09-27	12.35	12.66	12.30	12.37	1004500
2004-09-28	12.40	12.49	12.14	12.33	1254500
2004-09-29	12.36	12.71	12.36	12.57	1207600
2004-09-30	12.50	13.00	12.50	12.90	2136600
2004-10-01	13.00	13.48	12.96	13.48	1787100
2004-10-04	13.69	13.91	13.60	13.62	1618400
2004-10-05	13.67	13.79	13.24	13.36	1987500
2004-10-06	13.32	13.36	13.16	13.25	1179300
2004-10-07	13.25	13.55	13.15	13.18	1416900
2004-10-08	13.10	13.15	12.67	12.77	848400
2004-10-11	12.81	12.97	12.68	12.77	643600
2004-10-12	12.63	12.68	12.25	12.45	1376300
2004-10-13	12.70	12.89	12.60	12.65	1992800
2004-10-14	12.67	12.81	12.38	12.46	2952200
2004-10-15	11.85	12.33	11.60	12.09	2765200
2004-10-18	11.90	12.15	11.70	12.09	2580200
2004-10-19	12.20	12.37	12.05	12.16	2556100
2004-10-20	12.15	12.38	12.01	12.19	1536200
2004-10-21	12.20	12.75	12.09	12.49	2513000
2004-10-22	12.52	12.55	12.11	12.24	2120000
2004-10-25	12.15	12.45	12.15	12.45	1307100
2004-10-26	12.50	12.60	12.27	12.47	1297900
2004-10-27	12.83	13.06	12.40	13.04	1705400
2004-10-28	13.00	13.14	12.77	12.88	1231200
2004-10-29	12.91	13.08	12.76	12.93	659800
2004-11-01	13.00	13.04	12.71	12.97	966200
2004-11-02	13.07	13.31	12.86	13.07	1192100
2004-11-03	13.35	13.75	13.02	13.20	3063300
2004-11-04	13.00	13.50	13.00	13.44	1600900
2004-11-05	13.65	14.00	13.56	13.78	2272100
2004-11-08	13.70	13.89	13.55	13.66	798900
2004-11-09	13.66	13.73	13.49	13.62	814000
2004-11-10	13.63	13.64	13.33	13.55	844100
2004-11-11	13.56	14.00	13.44	13.98	1145000
2004-11-12	14.00	14.17	13.79	14.16	1044400
2004-11-15	14.20	14.42	13.96	14.40	1231100
2004-11-16	14.30	14.37	14.11	14.21	1038600
2004-11-17	14.40	14.73	14.36	14.73	1612300
2004-11-18	14.65	14.66	14.50	14.60	1553700
2004-11-19	14.56	14.71	14.15	14.17	837600
2004-11-22	14.05	14.17	13.90	14.07	1013100
2004-11-23	14.08	14.13	13.81	13.89	951100
2004-11-24	14.06	14.28	13.93	14.21	1946600
2004-11-26	14.28	14.42	14.13	14.24	473300
2004-11-29	14.50	14.70	14.37	14.55	2004100
2004-11-30	14.59	14.65	14.41	14.61	1236500
2004-12-01	14.66	15.02	14.66	14.87	1718900
2004-12-02	14.89	15.32	14.79	14.97	1526200
2004-12-03	15.05	15.37	14.96	15.01	1429600
2004-12-06	15.00	15.20	14.66	15.03	728600
2004-12-07	15.10	15.23	14.81	14.81	1406900
2004-12-08	14.82	14.82	14.52	14.64	2064300
2004-12-09	13.75	14.49	13.69	14.44	2426100
2004-12-10	14.44	14.58	14.25	14.48	1054400
2004-12-13	14.53	14.57	14.34	14.41	984700
2004-12-14	14.36	14.75	14.32	14.66	1674100
2004-12-15	14.69	15.02	14.63	14.96	1146000
2004-12-16	14.90	15.10	14.85	14.92	1411000
2004-12-17	14.80	15.06	14.75	14.80	1176100
2004-12-20	14.87	14.88	14.40	14.61	822600
2004-12-21	14.68	14.86	14.50	14.70	842600
2004-12-22	14.50	14.68	14.25	14.42	1494700
2004-12-23	14.45	14.84	14.45	14.56	998100
2004-12-27	14.54	14.59	14.38	14.48	937400
2004-12-28	14.48	14.80	14.45	14.77	679700
2004-12-29	14.75	14.97	14.74	14.87	573800
2004-12-30	14.92	15.08	14.92	14.99	726600
2004-12-31	14.99	15.18	14.81	15.02	907000
2005-01-03	15.06	15.15	14.49	14.51	867900
2005-01-04	14.59	14.69	13.91	14.06	1760800
2005-01-05	14.00	14.11	13.71	13.80	1301500
2005-01-06	13.85	13.92	13.63	13.67	797700
2005-01-07	13.67	13.69	13.40	13.45	800900
2005-01-10	13.50	13.71	13.33	13.39	851600
2005-01-11	13.38	13.38	13.08	13.22	1191500
2005-01-12	13.25	13.38	12.96	13.21	880600
2005-01-13	13.21	13.28	13.00	13.03	639100
2005-01-14	13.10	13.39	13.00	13.31	736500
2005-01-18	13.25	13.35	13.14	13.30	611000
2005-01-19	13.20	13.28	12.75	12.77	1237600
2005-01-20	12.67	12.85	12.58	12.61	1790300
2005-01-21	12.60	12.79	12.35	12.42	1338800
2005-01-24	12.39	12.51	12.17	12.24	1114800
2005-01-25	12.26	12.42	12.22	12.31	967100
2005-01-26	12.49	12.57	12.33	12.48	946800
2005-01-27	12.48	12.76	12.40	12.76	874600
2005-01-28	12.80	12.95	12.74	12.88	1528100
2005-01-31	13.02	13.19	12.98	13.07	1239700
2005-02-01	13.06	13.12	12.95	13.09	744700
2005-02-02	13.07	13.10	12.81	12.83	980500
2005-02-03	12.80	12.81	12.61	12.65	1437300
2005-02-04	12.60	12.97	12.60	12.89	1507700
2005-02-07	12.95	13.20	12.89	13.14	1293300
2005-02-08	13.20	13.76	13.00	13.26	2107100
2005-02-09	13.35	13.60	13.29	13.40	2735900
2005-02-10	13.46	13.58	12.99	13.05	1266300
2005-02-11	12.98	13.50	12.90	13.44	1441800
2005-02-14	13.35	13.43	13.22	13.33	1055700
2005-02-15	13.33	13.36	13.01	13.12	1889500
2005-02-16	13.03	13.22	13.01	13.17	1589900
2005-02-17	13.12	13.16	12.86	12.98	1350200
2005-02-18	12.96	13.04	12.83	12.83	867700
2005-02-22	12.63	13.03	12.63	12.70	1057800
2005-02-23	12.72	12.80	12.64	12.64	1091600
2005-02-24	12.58	13.03	12.55	12.96	1036000
2005-02-25	13.06	13.42	12.94	13.39	977600
2005-02-28	13.39	13.54	12.98	13.05	790400
2005-03-01	13.12	13.44	13.08	13.40	886600
2005-03-02	13.28	13.33	13.00	13.06	748500
2005-03-03	13.11	13.31	13.03	13.25	1011200
2005-03-04	13.29	13.45	13.05	13.07	1189000
2005-03-07	13.08	13.54	13.07	13.46	1426400
2005-03-08	13.37	13.54	13.13	13.15	977100
2005-03-09	13.15	13.36	13.06	13.09	828800
2005-03-10	13.10	13.15	12.96	13.05	605200
2005-03-11	13.13	13.15	12.69	12.78	923200
2005-03-14	12.81	13.10	12.81	13.09	589900
2005-03-15	13.08	13.09	12.69	12.72	585900
2005-03-16	12.72	12.87	12.47	12.47	889700
2005-03-17	12.56	12.75	12.42	12.44	974400
2005-03-18	12.44	12.49	12.05	12.26	1663000
2005-03-21	12.30	12.51	12.22	12.39	1047500
2005-03-22	12.39	12.52	12.23	12.27	624600
2005-03-23	12.24	12.47	12.21	12.21	535200
2005-03-24	12.24	12.48	12.19	12.31	752700
2005-03-28	12.28	12.37	12.23	12.25	811600
2005-03-29	12.20	12.28	11.96	12.05	1334300
2005-03-30	12.08	12.24	12.01	12.21	1177500
2005-03-31	12.21	12.43	12.10	12.43	1300200
2005-04-01	12.46	12.60	12.30	12.35	1353600
2005-04-04	12.32	12.32	11.96	12.09	1573700
2005-04-05	12.10	12.20	12.00	12.02	1239000
2005-04-06	12.03	12.12	11.96	11.99	1473000
2005-04-07	11.96	12.03	11.81	11.92	1020200
2005-04-08	11.93	11.97	11.78	11.86	864800
2005-04-11	11.94	11.94	11.71	11.75	962400
2005-04-12	11.71	11.78	11.54	11.75	2040300
2005-04-13	11.74	11.74	11.24	11.25	1880900
2005-04-14	11.35	11.43	11.24	11.31	1350500
2005-04-15	11.21	11.25	10.82	10.89	1578500
2005-04-18	10.85	11.16	10.80	11.01	1111800
2005-04-19	11.20	11.35	11.02	11.27	1144600
2005-04-20	11.31	11.32	10.88	10.92	1400100
2005-04-21	11.04	11.39	11.00	11.21	1607900
2005-04-22	11.22	11.22	10.85	10.87	2010800
2005-04-25	11.00	11.03	10.93	11.01	1260300
2005-04-26	11.00	11.10	10.92	10.95	1163400
2005-04-27	10.85	10.94	10.60	10.92	696100
2005-04-28	10.87	10.91	10.54	10.55	1009600
2005-04-29	10.65	10.73	10.50	10.69	1632300
2005-05-02	10.75	10.90	10.52	10.63	1560400
2005-05-03	11.35	11.90	10.90	11.87	7447400
2005-05-04	11.84	12.03	11.60	11.95	2302000
2005-05-05	11.90	12.38	11.78	12.06	1109200
2005-05-06	12.13	12.20	11.98	12.18	885600
2005-05-09	12.20	12.29	12.04	12.25	529600
2005-05-10	12.15	12.43	12.10	12.33	1075500
2005-05-11	12.43	12.43	12.12	12.30	761000
2005-05-12	12.38	12.53	12.33	12.50	1369700
2005-05-13	12.57	12.75	12.49	12.73	2892400
2005-05-16	12.67	12.85	12.66	12.82	1562600
2005-05-17	12.79	12.90	12.60	12.81	1574800
2005-05-18	12.86	13.15	12.73	13.09	1437200
2005-05-19	13.08	13.20	13.02	13.11	1211600
2005-05-20	13.10	13.19	12.92	13.15	1214900
2005-05-23	13.10	13.20	13.10	13.14	738600
2005-05-24	13.01	13.21	13.01	13.20	953600
2005-05-25	13.15	13.15	12.73	12.78	2066800
2005-05-26	12.80	13.03	12.78	12.98	800500
2005-05-27	12.91	12.91	12.73	12.85	865400
2005-05-31	12.92	12.94	12.75	12.90	2048800
2005-06-01	12.83	13.18	12.82	13.08	1567200
2005-06-02	13.06	13.11	12.91	12.97	1013100
2005-06-03	13.00	13.00	12.63	12.69	1350500
2005-06-06	12.73	12.78	12.41	12.55	1239700
2005-06-07	12.55	12.70	12.39	12.42	882100
2005-06-08	12.42	12.53	12.35	12.38	975300
2005-06-09	12.38	12.39	12.06	12.23	1312100
2005-06-10	12.33	12.36	12.04	12.27	1011800
2005-06-13	12.25	12.30	12.16	12.24	1061600
2005-06-14	12.20	12.35	12.17	12.23	1255800
2005-06-15	12.25	12.41	12.10	12.39	1667900
2005-06-16	12.33	12.44	12.22	12.39	1242600
2005-06-17	12.40	12.42	12.20	12.36	1446900
2005-06-20	12.26	12.26	12.12	12.16	547500
2005-06-21	12.14	12.20	11.96	12.05	1098600
2005-06-22	12.13	12.29	12.04	12.22	929100
2005-06-23	12.25	12.34	12.07	12.11	831500
2005-06-24	12.15	12.20	11.94	12.00	2293200
2005-06-27	11.88	11.88	11.60	11.72	1547300
2005-06-28	11.73	11.85	11.70	11.83	549400
2005-06-29	11.79	11.97	11.73	11.90	821700
2005-06-30	11.90	11.90	11.65	11.87	1289600
2005-07-01	11.84	11.96	11.74	11.83	908600
2005-07-05	11.75	11.98	11.71	11.97	631600
2005-07-06	11.93	12.08	11.87	11.97	589900
2005-07-07	11.76	11.89	11.68	11.86	552500
2005-07-08	11.85	12.10	11.78	12.04	758900
2005-07-11	12.05	12.36	12.00	12.33	1197800
2005-07-12	12.33	12.45	12.26	12.38	610100
2005-07-13	12.37	12.37	12.05	12.17	877800
2005-07-14	12.25	12.86	12.22	12.85	2445800
2005-07-15	12.80	13.07	12.80	13.00	1749800
2005-07-18	12.93	13.25	12.80	13.21	1917700
2005-07-19	13.24	13.51	13.11	13.50	1736500
2005-07-20	13.35	13.70	13.27	13.58	1512900
2005-07-21	13.80	13.85	13.53	13.65	1719800
2005-07-22	13.58	13.74	13.29	13.64	739900
2005-07-25	13.56	13.60	13.12	13.26	1219700
2005-07-26	13.56	14.24	13.55	14.18	2740300
2005-07-27	14.14	14.18	13.90	14.13	1236300
2005-07-28	14.07	14.24	13.96	14.17	754300
2005-07-29	14.07	14.25	13.92	14.02	1150300
2005-08-01	14.04	14.19	13.94	13.95	1302100
2005-08-02	12.96	13.52	12.95	13.52	2977500
2005-08-03	13.48	13.73	13.42	13.52	1506000
2005-08-04	13.45	13.48	13.16	13.24	1897700
2005-08-05	13.24	13.50	13.00	13.11	884500
2005-08-08	13.15	13.23	12.88	12.97	627300
2005-08-09	13.03	13.18	12.85	13.05	546400
2005-08-10	13.00	13.10	12.80	12.88	1009700
2005-08-11	12.83	13.03	12.80	13.00	559900
2005-08-12	12.87	12.87	12.65	12.77	798300
2005-08-15	12.67	12.95	12.60	12.84	660500
2005-08-16	12.85	12.88	12.56	12.60	617200
2005-08-17	12.57	12.76	12.52	12.64	1250100
2005-08-18	12.60	12.74	12.49	12.60	577100
2005-08-19	12.61	12.66	12.54	12.59	813700
2005-08-22	12.58	12.69	12.37	12.61	987300
2005-08-23	12.65	12.90	12.63	12.81	948500
2005-08-24	12.80	12.86	12.45	12.56	731700
2005-08-25	12.56	12.60	12.48	12.53	904700
2005-08-26	12.40	12.45	12.20	12.34	1184300
2005-08-29	12.25	12.65	12.22	12.60	987300
2005-08-30	12.52	12.65	12.45	12.63	1193700
2005-08-31	12.65	13.02	12.50	12.90	1612600
2005-09-01	12.90	12.95	12.70	12.89	971200
2005-09-02	12.88	13.00	12.86	12.92	557700
2005-09-06	12.95	13.04	12.80	13.02	783800
2005-09-07	12.97	13.16	12.87	13.15	681800
2005-09-08	13.10	13.25	13.07	13.15	610800
2005-09-09	13.15	13.36	13.10	13.12	731200
2005-09-12	13.09	13.20	12.92	13.08	530200
2005-09-13	13.05	13.05	12.81	12.84	680500
2005-09-14	12.82	12.90	12.63	12.70	365600
2005-09-15	12.69	12.83	12.53	12.60	350700
2005-09-16	12.62	12.69	12.45	12.55	1204400
2005-09-19	12.48	12.59	12.32	12.33	509700
2005-09-20	12.35	12.52	12.12	12.21	625000
2005-09-21	12.13	12.13	11.85	11.89	924100
2005-09-22	11.83	11.85	11.49	11.62	1992100
2005-09-23	11.67	11.94	11.58	11.84	1222100
2005-09-26	12.01	12.09	11.80	11.86	923000
2005-09-27	11.90	11.92	11.65	11.71	661500
2005-09-28	11.71	11.75	11.51	11.56	1075500
2005-09-29	11.53	12.03	11.47	12.02	1605400
2005-09-30	11.99	12.21	11.95	11.95	842000
2005-10-03	11.95	12.14	11.93	12.06	787800
2005-10-04	12.04	12.23	11.95	11.98	1016000
2005-10-05	11.95	12.00	11.58	11.64	721800
2005-10-06	11.65	11.78	11.28	11.38	1012300
2005-10-07	11.45	11.65	11.24	11.32	706500
2005-10-10	11.25	11.50	11.16	11.22	689100
2005-10-11	11.24	11.29	10.87	10.93	1859700
2005-10-12	10.85	10.97	10.79	10.88	1206500
2005-10-13	10.85	11.04	10.82	10.94	932500
2005-10-14	10.95	11.10	10.87	10.96	766400
2005-10-17	10.98	11.05	10.91	11.02	662600
2005-10-18	11.02	11.10	10.95	11.00	654100
2005-10-19	10.94	11.14	10.88	11.11	820300
2005-10-20	11.10	11.29	11.06	11.20	1310500
2005-10-21	11.30	11.38	11.15	11.20	801900
2005-10-24	11.24	11.39	11.17	11.37	738600
2005-10-25	11.31	11.41	11.15	11.23	797900
2005-10-26	11.21	11.42	11.17	11.30	880100
2005-10-27	11.22	11.27	10.99	11.00	803000
2005-10-28	11.06	11.14	10.77	11.12	715500
2005-10-31	11.11	11.39	11.07	11.34	969700
2005-11-01	11.27	11.40	11.21	11.24	563800
2005-11-02	11.20	11.62	11.10	11.62	1932100
2005-11-03	11.62	11.88	11.62	11.85	1257500
2005-11-04	11.77	11.92	11.56	11.86	803100
2005-11-07	11.95	12.21	11.82	12.08	1537600
2005-11-08	12.07	12.26	11.90	12.24	1573700
2005-11-09	12.20	12.65	12.09	12.53	2679700
2005-11-10	12.55	13.06	12.48	13.01	1968000
2005-11-11	12.95	13.07	12.78	12.96	1109700
2005-11-14	12.99	13.28	12.93	13.28	1928000
2005-11-15	13.25	13.34	13.00	13.11	1767200
2005-11-16	13.08	13.19	12.74	12.89	1240800
2005-11-17	12.89	12.98	12.64	12.97	1190400
2005-11-18	12.98	13.06	12.74	12.90	1267100
2005-11-21	12.96	13.05	12.80	13.03	658000
2005-11-22	12.99	13.00	12.89	12.95	823500
2005-11-23	12.98	13.09	12.85	12.97	771900
2005-11-25	12.95	12.97	12.82	12.84	279600
2005-11-28	12.85	12.91	12.55	12.63	970300
2005-11-29	12.73	12.78	12.52	12.55	954600
2005-11-30	12.56	12.97	12.56	12.83	1161300
2005-12-01	13.00	13.26	12.97	13.23	1128300
2005-12-02	13.65	14.08	13.55	13.97	2990000
2005-12-05	13.93	14.00	13.71	13.73	1814500
2005-12-06	13.73	13.78	13.41	13.53	1485300
2005-12-07	13.53	13.60	13.28	13.45	1348100
2005-12-08	13.42	13.52	13.09	13.17	1701600
2005-12-09	13.16	13.35	13.16	13.18	1703200
2005-12-12	13.25	13.43	13.17	13.36	1457100
2005-12-13	13.32	13.64	13.31	13.51	1161000
2005-12-14	13.50	13.74	13.33	13.55	938100
2005-12-15	13.55	13.63	13.43	13.50	613100
2005-12-16	13.56	13.62	13.43	13.47	688900
2005-12-19	13.45	13.74	13.37	13.43	1948200
2005-12-20	13.40	13.47	13.27	13.33	870300
2005-12-21	13.34	13.65	13.33	13.48	829600
2005-12-22	13.45	13.57	13.40	13.50	773900
2005-12-23	13.57	13.71	13.53	13.65	392400
2005-12-27	13.78	13.84	13.47	13.50	675700
2005-12-28	13.43	13.73	13.43	13.70	804200
2005-12-29	13.67	13.89	13.61	13.76	809500
2005-12-30	13.71	13.86	13.60	13.76	915100
2006-01-03	13.88	13.96	13.53	13.91	1142000
2006-01-04	13.75	13.99	13.62	13.96	1093800
2006-01-05	13.98	14.20	13.95	14.15	1241900
2006-01-06	14.25	14.50	14.06	14.46	1099300
2006-01-09	14.45	14.62	14.38	14.60	1026100
2006-01-10	14.57	14.69	14.35	14.66	1133000
2006-01-11	14.76	14.91	14.59	14.90	1275900
2006-01-12	14.90	14.95	14.72	14.82	1846100
2006-01-13	14.80	14.90	14.61	14.69	543600
2006-01-17	14.53	14.58	14.41	14.51	699700
2006-01-18	14.25	14.64	14.00	14.59	1482900
2006-01-19	14.72	15.06	14.69	14.98	848100
2006-01-20	14.97	15.21	14.85	14.93	2449600
2006-01-23	14.99	15.07	14.86	15.04	1393100
2006-01-24	15.08	15.20	14.96	15.10	1420500
2006-01-25	15.25	15.49	15.17	15.46	2816000
2006-01-26	15.60	16.28	15.52	16.26	2129700
2006-01-27	16.50	16.64	16.37	16.52	4486200
2006-01-30	16.40	16.44	15.98	16.00	1882200
2006-01-31	15.94	15.94	15.66	15.83	1878600
2006-02-01	15.80	15.86	15.54	15.82	1203300
2006-02-02	15.78	15.99	15.62	15.66	946300
2006-02-03	15.51	16.16	15.40	15.76	1257300
2006-02-06	15.73	16.22	15.69	16.19	2505000
2006-02-07	16.19	16.40	15.72	15.95	3413100
2006-02-08	15.25	15.86	15.20	15.83	3258700
2006-02-09	15.83	15.87	15.42	15.45	3137600
2006-02-10	15.45	15.50	14.91	14.97	2055900
2006-02-13	14.96	15.06	14.76	14.90	1349600
2006-02-14	14.90	15.11	14.84	14.97	1117900
2006-02-15	14.99	15.05	14.81	14.92	955500
2006-02-16	15.01	15.20	14.98	15.11	910300
2006-02-17	15.13	15.20	14.86	14.87	1129900
2006-02-21	14.87	14.97	14.66	14.74	1051200
2006-02-22	14.78	14.85	14.53	14.78	753100
2006-02-23	14.70	14.76	14.51	14.60	1252400
2006-02-24	14.56	14.72	14.51	14.72	809300
2006-02-27	14.79	14.85	14.71	14.77	960900
2006-02-28	14.74	14.83	14.45	14.52	1233800
2006-03-01	14.51	14.86	14.48	14.85	2034100
2006-03-02	14.80	15.06	14.61	14.96	1773700
2006-03-03	14.86	15.07	14.70	14.70	1169700
2006-03-06	14.60	14.75	14.50	14.57	1642300
2006-03-07	14.50	14.60	14.21	14.30	950600
2006-03-08	14.22	14.28	13.99	14.11	1051000
2006-03-09	14.10	14.31	13.95	13.96	660300
2006-03-10	13.60	13.76	13.39	13.50	1881100
2006-03-13	14.40	14.46	13.85	13.89	3158200
2006-03-14	13.84	14.18	13.81	13.91	1499500
2006-03-15	13.95	14.04	13.84	13.95	1540700
2006-03-16	13.99	14.15	13.68	13.70	1444700
2006-03-17	13.77	13.79	13.54	13.62	1293200
2006-03-20	13.67	13.85	13.59	13.69	1135600
2006-03-21	13.60	14.00	13.55	13.59	813800
2006-03-22	13.57	13.71	13.53	13.67	620500
2006-03-23	13.64	13.80	13.59	13.77	693000
2006-03-24	13.78	13.98	13.78	13.90	723200
2006-03-27	13.95	14.08	13.88	14.01	930400
2006-03-28	14.03	14.07	13.76	13.79	804900
2006-03-29	13.85	14.17	13.78	14.07	918000
2006-03-30	14.20	14.34	14.16	14.18	1339300
2006-03-31	14.30	14.37	14.12	14.24	917800
2006-04-03	14.34	14.44	14.26	14.37	1375400
2006-04-04	14.50	14.63	14.33	14.47	1154000
2006-04-05	14.72	15.00	14.54	14.95	1763700
2006-04-06	15.05	15.25	14.90	15.14	1078100
2006-04-07	15.24	15.28	14.87	14.90	1023100
2006-04-10	14.91	14.95	14.50	14.63	732500
2006-04-11	14.72	14.81	14.30	14.63	883100
2006-04-12	14.63	14.75	14.56	14.74	675200
2006-04-13	14.67	15.20	14.66	15.09	1133100
2006-04-17	15.14	15.20	14.69	14.91	1000500
2006-04-18	14.90	15.80	14.86	15.70	2243800
2006-04-19	15.77	15.79	15.30	15.60	876000
2006-04-20	15.58	16.00	15.57	15.98	1542200
2006-04-21	16.00	16.08	15.76	15.90	1458500
2006-04-24	15.81	15.87	15.52	15.62	1083900
2006-04-25	15.57	16.07	15.57	16.06	1854400
2006-04-26	16.05	16.16	15.53	15.67	1489300
2006-04-27	15.47	15.80	15.30	15.69	923000
2006-04-28	14.90	15.82	14.90	15.62	651700
2006-05-01	15.72	16.18	15.70	15.96	2178200
2006-05-02	17.00	17.25	16.19	16.22	6767700
2006-05-03	16.75	17.06	16.45	17.02	4827600
2006-05-04	17.02	17.38	16.98	17.02	3523200
2006-05-05	17.10	17.23	16.94	17.22	1415900
2006-05-08	17.09	17.46	16.97	17.41	1844600
2006-05-09	17.31	17.38	17.14	17.31	2237600
2006-05-10	17.22	17.24	16.95	17.08	1562200
2006-05-11	17.07	17.28	16.60	16.83	1713500
2006-05-12	16.76	16.76	16.32	16.41	3488300
2006-05-15	16.18	16.43	16.14	16.20	1690100
2006-05-16	16.30	16.46	16.12	16.25	1249500
2006-05-17	16.05	16.26	15.89	15.97	1801300
2006-05-18	16.08	16.18	15.70	15.75	1516900
2006-05-19	15.84	16.00	15.53	15.99	1221200
2006-05-22	15.83	15.88	15.08	15.37	2606800
2006-05-23	15.65	15.80	15.36	15.37	2096500
2006-05-24	15.40	15.56	15.03	15.20	2561300
2006-05-25	15.35	15.36	15.15	15.33	2217900
2006-05-26	15.36	15.90	15.34	15.76	1526600
2006-05-30	15.76	15.90	15.47	15.54	1680800
2006-05-31	15.70	16.30	15.69	16.25	3665000
2006-06-01	16.25	16.48	16.12	16.42	2648400
2006-06-02	16.51	16.74	16.50	16.64	1402200
2006-06-05	16.55	16.69	16.19	16.24	2116100
2006-06-06	16.20	16.26	15.77	16.00	2082200
2006-06-07	16.01	16.10	15.66	15.71	1279800
2006-06-08	15.55	15.60	14.75	14.98	3720100
2006-06-09	15.05	15.44	14.93	15.01	2436700
2006-06-12	15.20	15.39	14.86	14.90	1875100
2006-06-13	14.86	15.13	14.14	14.16	3025700
2006-06-14	14.25	14.63	13.97	14.14	3443600
2006-06-15	14.25	14.62	14.22	14.60	3191000
2006-06-16	14.65	14.65	14.44	14.58	3033300
2006-06-19	14.55	14.87	14.46	14.70	3215900
2006-06-20	15.14	15.16	14.83	15.03	3208800
2006-06-21	15.04	15.54	15.00	15.37	4537300
2006-06-22	15.38	15.43	15.19	15.32	2270100
2006-06-23	15.30	15.63	15.14	15.52	1716900
2006-06-26	15.53	15.89	15.48	15.83	2450700
2006-06-27	15.74	15.75	15.04	15.12	2780600
2006-06-28	15.13	15.20	14.84	15.08	1341600
2006-06-29	15.13	15.65	15.13	15.65	1665300
2006-06-30	15.67	15.78	15.52	15.73	1520900
2006-07-03	15.84	16.14	15.73	16.13	513100
2006-07-05	16.05	16.08	15.43	15.67	1954100
2006-07-06	15.74	15.97	15.59	15.73	1218800
2006-07-07	15.71	15.77	15.53	15.68	1628300
2006-07-10	15.80	16.09	15.36	15.46	2576600
2006-07-11	15.43	15.84	15.27	15.82	1427200
2006-07-12	15.77	15.81	15.16	15.24	2641300
2006-07-13	15.17	15.72	15.17	15.22	2678400
2006-07-14	15.22	15.34	14.93	15.15	2159600
2006-07-17	14.70	15.04	14.30	14.47	3499200
2006-07-18	14.40	14.60	13.68	13.86	5642800
2006-07-19	13.91	14.22	13.80	14.14	3197700
2006-07-20	14.13	14.22	13.58	13.62	2058400
2006-07-21	13.58	13.62	12.79	12.88	3178700
2006-07-24	12.98	13.37	12.95	13.22	2680900
2006-07-25	13.31	13.64	13.19	13.53	2951900
2006-07-26	13.54	14.06	13.50	13.86	2697800
2006-07-27	13.96	14.15	13.40	13.49	1322000
2006-07-28	13.60	14.10	13.56	14.05	1406900
2006-07-31	13.99	14.22	13.91	14.03	1557500
2006-08-01	14.63	14.90	13.69	13.99	3712400
2006-08-02	13.98	14.18	13.23	13.50	3837000
2006-08-03	13.40	13.52	13.05	13.30	3904500
2006-08-04	13.44	13.70	13.26	13.36	2719800
2006-08-07	13.37	13.61	13.14	13.55	1304600
2006-08-08	13.54	13.74	13.40	13.52	1489200
2006-08-09	13.70	13.94	13.35	13.39	1522900
2006-08-10	13.32	13.54	13.14	13.42	1132000
2006-08-11	13.37	13.39	13.07	13.17	686800
2006-08-14	13.29	13.56	13.23	13.40	812600
2006-08-15	13.61	14.03	13.60	14.01	1373700
2006-08-16	14.13	14.42	13.84	14.30	1209700
2006-08-17	14.26	14.40	14.19	14.25	1191700
2006-08-18	14.29	14.44	14.06	14.39	737300
2006-08-21	14.29	14.29	13.76	13.82	1796400
2006-08-22	13.81	13.94	13.69	13.80	1397200
2006-08-23	13.84	13.90	13.05	13.25	2151400
2006-08-24	13.35	13.48	13.11	13.34	1130500
2006-08-25	13.30	13.47	13.20	13.23	619100
2006-08-28	13.30	13.70	13.30	13.69	1035200
2006-08-29	13.73	13.83	13.55	13.82	792600
2006-08-30	13.90	14.16	13.76	14.11	1203900
2006-08-31	14.12	14.18	13.93	14.01	942500
2006-09-01	14.03	14.04	13.80	13.94	666100
2006-09-05	14.00	14.38	13.94	14.28	1761000
2006-09-06	14.18	14.21	13.81	13.85	2185200
2006-09-07	13.76	14.05	13.60	13.69	1346600
2006-09-08	13.75	13.82	13.47	13.72	1394300
2006-09-11	13.63	13.75	13.39	13.48	1159200
2006-09-12	13.53	14.21	13.50	14.11	1512500
2006-09-13	14.10	14.13	13.59	13.67	1721200
2006-09-14	13.64	13.96	13.57	13.92	861700
2006-09-15	13.96	13.96	13.36	13.39	2261200
2006-09-18	13.53	13.80	13.49	13.60	1544400
2006-09-19	13.65	13.65	13.24	13.32	1064800
2006-09-20	13.48	13.90	13.42	13.80	1648200
2006-09-21	13.88	13.93	13.46	13.53	757100
2006-09-22	13.50	13.59	13.29	13.41	559900
2006-09-25	13.40	13.71	13.26	13.63	1149900
2006-09-26	13.63	13.76	13.42	13.72	845600
2006-09-27	13.74	13.98	13.52	13.61	1358100
2006-09-28	13.98	14.44	13.75	14.24	2427000
2006-09-29	14.18	14.32	14.02	14.04	1496200
2006-10-02	13.96	14.24	13.94	13.97	1117400
2006-10-03	13.93	13.98	13.74	13.79	1012900
2006-10-04	13.74	14.06	13.71	14.02	628500
2006-10-05	14.00	14.20	13.91	14.18	777700
2006-10-06	14.11	14.25	13.98	14.20	806200
2006-10-09	14.13	14.37	14.05	14.33	1010000
2006-10-10	14.37	14.53	14.31	14.41	918000
2006-10-11	14.36	14.63	14.29	14.38	1190700
2006-10-12	14.38	14.46	14.28	14.42	1161900
2006-10-13	14.40	14.58	14.27	14.52	1051000
2006-10-16	14.32	14.48	14.20	14.21	1926900
2006-10-17	14.05	14.10	13.85	13.94	1600500
2006-10-18	13.82	14.00	13.61	13.84	1497600
2006-10-19	13.78	14.11	13.75	14.00	1298100
2006-10-20	14.04	14.07	13.77	13.98	798900
2006-10-23	13.98	14.07	13.82	13.88	1074100
2006-10-24	13.81	14.02	13.74	13.84	933900
2006-10-25	13.80	14.05	13.76	13.99	1275700
2006-10-26	14.09	14.09	13.85	14.06	1250200
2006-10-27	13.97	14.20	13.86	14.04	1776900
2006-10-30	14.00	14.35	13.99	14.31	1538400
2006-10-31	14.16	14.19	13.45	13.49	4777700
2006-11-01	13.55	13.61	13.11	13.17	2521900
2006-11-02	13.11	13.41	13.02	13.34	2533000
2006-11-03	13.37	13.44	13.05	13.30	2312600
2006-11-06	13.43	13.60	13.27	13.48	1980700
2006-11-07	13.45	13.66	13.23	13.29	1722700
2006-11-08	13.19	13.33	13.11	13.29	1791400
2006-11-09	13.28	13.38	13.06	13.12	1806800
2006-11-10	13.13	13.28	12.98	13.11	2145800
2006-11-13	13.04	13.08	12.85	12.98	2492000
2006-11-14	12.98	13.20	12.85	13.17	2441700
2006-11-15	13.17	13.32	13.00	13.22	2814300
2006-11-16	13.27	13.43	13.13	13.37	2083300
2006-11-17	13.32	13.35	13.07	13.10	1334800
2006-11-20	13.05	13.29	13.01	13.17	2373200
2006-11-21	13.14	13.17	12.89	12.98	2107500
2006-11-22	13.00	13.23	12.92	13.11	1680200
2006-11-24	12.97	13.16	12.96	13.12	573900
2006-11-27	13.04	13.14	12.68	12.69	1772800
2006-11-28	12.68	12.90	12.67	12.88	1803200
2006-11-29	12.94	13.05	12.70	12.94	1868200
2006-11-30	12.91	13.16	12.88	13.10	2687700
2006-12-01	13.07	13.19	12.73	12.87	1397800
2006-12-04	12.86	13.10	12.74	13.04	1500400
2006-12-05	13.10	13.32	13.00	13.25	1713500
2006-12-06	13.28	13.36	13.11	13.23	2082100
2006-12-07	13.22	13.29	12.96	13.00	1070000
2006-12-08	12.99	13.03	12.83	12.86	1144700
2006-12-11	12.82	13.03	12.63	12.80	2582000
2006-12-12	12.80	12.87	12.71	12.76	1604100
2006-12-13	12.83	12.89	12.61	12.76	1362100
2006-12-14	12.76	13.14	12.76	13.00	1820100
2006-12-15	13.05	13.35	13.05	13.31	2036200
2006-12-18	13.50	13.51	13.26	13.37	2121100
2006-12-19	13.13	13.39	13.08	13.35	1381100
2006-12-20	13.35	13.58	13.35	13.46	1286300
2006-12-21	13.40	13.52	13.31	13.40	1534500
2006-12-22	13.45	13.58	13.38	13.48	793600
2006-12-26	13.52	13.75	13.51	13.60	1088700
2006-12-27	13.62	13.80	13.62	13.73	1143000
2006-12-28	13.73	13.80	13.65	13.69	655200
2006-12-29	13.63	13.78	13.54	13.54	810600
2007-01-03	13.68	13.93	13.55	13.75	2259700
2007-01-04	13.74	13.90	13.60	13.86	1864200
2007-01-05	13.76	13.79	13.44	13.47	2324500
2007-01-08	13.54	13.55	13.21	13.27	2035100
2007-01-09	13.34	13.38	13.17	13.33	1566400
2007-01-10	13.30	13.46	13.16	13.39	1299800
2007-01-11	13.46	13.67	13.41	13.54	1486900
2007-01-12	13.50	13.63	13.41	13.60	721700
2007-01-16	13.65	13.73	13.37	13.42	831500
2007-01-17	13.40	13.50	13.28	13.29	890200
2007-01-18	13.25	13.29	12.94	12.97	2043000
2007-01-19	12.97	13.00	12.83	12.90	2510500
2007-01-22	12.91	12.98	12.71	12.79	1583800
2007-01-23	12.81	13.15	12.77	13.01	1897300
2007-01-24	13.00	13.67	13.00	13.33	2738400
2007-01-25	13.46	13.48	13.09	13.21	941800
2007-01-26	13.25	13.46	13.03	13.31	1643100
2007-01-29	13.28	13.39	13.13	13.16	719300
2007-01-30	13.26	13.26	13.02	13.08	1002600
2007-01-31	13.04	13.21	12.80	13.14	1607500
2007-02-01	13.22	13.39	13.15	13.35	1072000
2007-02-02	13.39	13.49	13.25	13.48	1645400
2007-02-05	13.55	13.70	13.32	13.63	1901700
2007-02-06	13.84	14.11	13.73	14.06	2512200
2007-02-07	14.05	14.38	14.03	14.21	2109300
2007-02-08	14.18	14.48	14.09	14.37	1875100
2007-02-09	14.34	14.42	14.08	14.14	1696400
2007-02-12	14.14	14.19	13.88	13.98	992224
2007-02-13	14.04	14.17	13.97	14.10	985877
2007-02-14	14.10	14.38	14.08	14.26	1208631
2007-02-15	14.28	14.37	14.18	14.36	1182600
2007-02-16	14.31	14.36	14.22	14.27	855900
2007-02-20	14.24	14.30	14.12	14.27	583600
2007-02-21	14.27	14.32	14.19	14.30	857700
2007-02-22	14.37	14.57	14.31	14.42	1044200
2007-02-23	14.40	14.53	14.35	14.44	865500
2007-02-26	14.55	14.57	14.31	14.50	1784426
2007-02-27	14.33	14.48	13.76	14.25	2552500
2007-02-28	14.29	14.30	14.05	14.25	1581000
2007-03-01	14.05	14.27	13.91	14.20	888207
2007-03-02	14.14	14.20	13.79	13.82	890200
2007-03-05	13.66	13.98	13.62	13.75	1330400
2007-03-06	13.83	14.03	13.80	13.98	1950800
2007-03-07	14.00	14.08	13.90	13.92	1094900
2007-03-08	14.04	14.17	13.99	14.04	1079900
2007-03-09	14.13	14.25	14.03	14.16	742800
2007-03-12	14.16	14.25	14.01	14.16	928200
2007-03-13	14.03	14.05	13.67	13.69	1513600
2007-03-14	13.77	13.80	13.56	13.75	1406700
2007-03-15	13.76	13.97	13.72	13.90	816800
2007-03-16	13.90	13.90	13.69	13.75	852600
2007-03-19	13.81	14.03	13.81	13.94	911700
2007-03-20	13.95	13.99	13.81	13.93	1244200
2007-03-21	13.97	14.25	13.84	14.22	1364300
2007-03-22	14.50	14.50	13.70	13.94	2136198
2007-03-23	13.98	14.08	13.91	14.02	1428700
2007-03-26	14.04	14.14	13.94	14.09	790500
2007-03-27	14.03	14.06	13.90	13.94	936400
2007-03-28	13.87	14.04	13.86	13.99	1216400
2007-03-29	14.19	14.28	13.80	13.92	2109899
2007-03-30	13.90	14.03	13.80	13.98	1022765
2007-04-02	14.00	14.09	13.90	14.05	1953300
2007-04-03	14.14	14.56	14.03	14.47	2517500
2007-04-04	14.52	14.88	14.44	14.76	2025300
2007-04-05	14.80	14.94	14.71	14.90	924300
2007-04-09	14.95	14.98	14.64	14.83	950500
2007-04-10	14.87	15.21	14.79	15.11	1770500
2007-04-11	15.17	15.36	15.10	15.26	2537200
2007-04-12	15.26	15.50	15.07	15.45	1416000
2007-04-13	15.54	15.55	15.34	15.50	1060318
2007-04-16	15.56	15.84	15.48	15.69	1078614
2007-04-17	15.73	15.79	15.37	15.44	1166800
2007-04-18	15.40	15.75	15.35	15.70	1671200
2007-04-19	15.84	15.84	15.40	15.64	1450198
2007-04-20	15.75	15.85	15.62	15.70	1185284
2007-04-23	15.70	15.75	15.55	15.66	1309500
2007-04-24	15.74	15.78	15.59	15.75	2157049
2007-04-25	15.83	16.26	15.79	16.05	2059900
2007-04-26	16.07	16.19	15.92	16.17	1507500
2007-04-27	16.19	16.20	15.93	16.11	1579564
2007-04-30	17.13	17.28	16.63	16.65	4605060
2007-05-01	16.65	16.85	16.61	16.70	2651397
2007-05-02	16.74	17.22	16.64	17.10	3110736
2007-05-03	17.12	17.31	16.99	17.03	3680050
2007-05-04	17.05	17.16	16.94	17.01	1879500
2007-05-07	17.09	17.28	17.03	17.11	1183900
2007-05-08	17.03	17.10	16.82	17.02	1908600
2007-05-09	16.93	17.16	16.83	17.01	4784800
2007-05-10	16.91	17.02	16.72	16.86	2326000
2007-05-11	16.89	17.09	16.89	16.96	2906900
2007-05-14	16.96	17.00	16.84	16.96	2744500
2007-05-15	17.01	17.13	16.93	17.06	4651500
2007-05-16	17.12	17.58	16.99	17.56	3282400
2007-05-17	17.50	17.63	17.27	17.61	2315357
2007-05-18	17.61	17.80	17.56	17.76	2264538
2007-05-21	17.68	18.04	17.58	17.94	2170200
2007-05-22	18.02	18.22	17.90	18.00	2149450
2007-05-23	18.00	18.14	17.70	17.74	2172753
2007-05-24	17.71	17.93	17.37	17.47	2177500
2007-05-25	17.50	17.74	17.46	17.65	1219700
2007-05-29	17.60	17.83	17.57	17.76	1309400
2007-05-30	17.62	17.71	17.33	17.68	1476300
2007-05-31	17.60	17.86	17.40	17.82	2886837
2007-06-01	17.92	18.12	17.86	18.05	1720500
2007-06-04	18.10	18.22	18.01	18.17	1603023
2007-06-05	18.06	18.15	17.81	17.96	1675600
2007-06-06	17.80	17.91	17.37	17.38	2623640
2007-06-07	17.35	17.74	17.02	17.07	2227285
2007-06-08	17.07	17.60	17.05	17.58	1233840
2007-06-11	17.50	18.01	17.41	17.71	1673000
2007-06-12	17.58	17.73	17.49	17.55	2043000
2007-06-13	17.64	17.72	17.47	17.58	1744400
2007-06-14	17.61	17.82	17.59	17.68	1162544
2007-06-15	17.75	17.84	17.71	17.77	1244200
2007-06-18	17.76	17.99	17.71	17.92	1677600
2007-06-19	17.70	17.71	17.18	17.52	2573300
2007-06-20	17.59	17.69	17.38	17.42	1824109
2007-06-21	17.32	17.54	17.29	17.49	2045300
2007-06-22	17.37	17.39	16.60	16.68	4225700
2007-06-25	16.27	16.55	16.11	16.21	5740600
2007-06-26	16.23	16.29	15.58	15.61	4047290
2007-06-27	15.61	16.06	15.61	16.06	3113400
2007-06-28	16.06	16.07	15.88	15.96	1713300
2007-06-29	16.00	16.04	15.73	15.82	2143800
2007-07-02	15.84	16.12	15.76	15.84	1658262
2007-07-03	15.82	15.97	15.74	15.84	964697
2007-07-05	15.83	15.94	15.75	15.88	1424714
2007-07-06	15.98	16.34	15.80	16.26	1842342
2007-07-09	16.37	16.44	16.20	16.32	2218323
2007-07-10	16.20	16.20	15.92	15.94	1077500
2007-07-11	15.97	16.11	15.89	16.04	1096600
2007-07-12	16.10	16.34	16.00	16.24	1803748
2007-07-13	16.23	16.38	16.15	16.30	1020500
2007-07-16	16.29	16.67	16.13	16.46	1700900
2007-07-17	16.45	16.71	16.45	16.63	855400
2007-07-18	16.53	16.68	16.39	16.64	1958700
2007-07-19	16.75	17.20	16.64	17.08	4030700
2007-07-20	16.99	17.36	16.93	17.05	2516147
2007-07-23	17.15	17.31	17.01	17.02	1952467
2007-07-24	16.84	16.98	16.27	16.37	2032300
2007-07-25	16.52	16.62	16.05	16.37	2185183
2007-07-26	16.11	16.76	16.09	16.67	3792612
2007-07-27	16.59	16.59	15.84	15.84	1748420
2007-07-30	15.93	16.16	15.83	15.95	2027712
2007-07-31	16.02	16.17	15.42	15.51	1915300
2007-08-01	15.41	15.86	15.26	15.86	2073896
2007-08-02	15.24	15.27	13.94	14.57	5507666
2007-08-03	14.48	14.48	13.75	13.85	3932800
2007-08-06	13.97	14.23	13.27	13.60	3717825
2007-08-07	13.50	13.51	12.77	12.83	4721539
2007-08-08	12.93	13.21	12.55	12.82	5306220
2007-08-09	12.62	12.67	11.89	12.03	6840000
2007-08-10	12.10	13.24	11.95	13.07	6668400
2007-08-13	13.08	13.85	13.08	13.21	3139900
2007-08-14	13.21	13.63	12.70	12.78	3483700
2007-08-15	12.85	13.54	12.63	12.80	2412000
2007-08-16	12.68	13.06	12.47	12.72	1764900
2007-08-17	13.19	13.43	12.61	12.97	1884700
2007-08-20	13.05	13.35	12.95	12.99	1737800
2007-08-21	12.93	13.10	12.80	12.83	1265900
2007-08-22	12.95	13.13	12.89	12.91	1729800
2007-08-23	12.93	13.06	12.78	12.81	1472100
2007-08-24	12.82	13.00	12.75	12.98	1412800
2007-08-27	12.97	13.03	12.82	12.91	1173000
2007-08-28	12.85	12.98	12.57	12.65	1621900
2007-08-29	12.76	13.10	12.73	13.08	1193500
2007-08-30	12.98	13.15	12.92	12.98	789100
2007-08-31	13.18	13.29	12.96	13.23	1164200
2007-09-04	13.14	13.26	13.03	13.10	1064400
2007-09-05	13.00	13.09	12.81	12.92	1101000
2007-09-06	12.94	12.96	12.79	12.93	1050300
2007-09-07	12.77	12.85	12.39	12.46	1867500
2007-09-10	12.54	12.65	12.06	12.27	1548800
2007-09-11	12.35	12.56	12.19	12.52	1123900
2007-09-12	12.46	12.50	12.07	12.07	1487100
2007-09-13	12.17	12.24	11.87	11.90	1574700
2007-09-14	11.85	12.00	11.73	11.93	2399900
2007-09-17	11.90	11.95	11.69	11.69	1044200
2007-09-18	11.75	12.25	11.68	12.21	1513000
2007-09-19	12.31	12.83	12.27	12.63	2437000
2007-09-20	12.60	12.75	12.53	12.61	1034900
2007-09-21	12.74	12.74	12.50	12.63	1282300
2007-09-24	13.04	13.04	12.48	12.54	1499723
2007-09-25	12.39	12.80	12.39	12.78	1190100
2007-09-26	12.81	13.08	12.80	12.91	917800
2007-09-27	12.98	13.36	12.93	13.26	937600
2007-09-28	13.26	13.30	12.93	13.03	990200
2007-10-01	13.02	13.47	12.86	13.37	1101400
2007-10-02	13.31	13.64	13.31	13.62	987400
2007-10-03	13.48	13.64	13.25	13.64	1336300
2007-10-04	13.72	13.73	13.41	13.50	841800
2007-10-05	13.69	13.97	13.56	13.81	1112100
2007-10-08	14.11	14.36	14.02	14.27	1182700
2007-10-09	14.37	14.42	14.07	14.42	1164000
2007-10-10	14.44	14.71	14.24	14.55	1392200
2007-10-11	14.59	14.70	14.23	14.35	824700
2007-10-12	14.45	14.66	14.30	14.43	747600
2007-10-15	14.35	14.38	14.06	14.25	950100
2007-10-16	14.21	14.42	14.10	14.12	560100
2007-10-17	14.30	14.39	13.97	14.10	821800
2007-10-18	13.92	14.13	13.92	14.07	1040400
2007-10-19	14.07	14.07	13.76	13.76	729800
2007-10-22	13.64	13.91	13.57	13.75	975600
2007-10-23	13.95	14.01	13.77	13.86	752889
2007-10-24	13.69	13.79	13.21	13.50	1575400
2007-10-25	13.49	13.53	12.96	13.13	1789400
2007-10-26	13.18	13.40	13.06	13.14	1208000
2007-10-29	13.16	13.25	12.99	13.00	1577200
2007-10-30	12.85	12.85	12.00	12.26	4988400
2007-10-31	12.16	12.69	12.02	12.59	5409600
2007-11-01	12.49	12.50	12.35	12.36	2027000
2007-11-02	12.40	12.40	12.00	12.06	2538400
2007-11-05	12.10	12.12	11.77	11.89	2009752
2007-11-06	11.88	12.02	11.67	11.83	1682845
2007-11-07	11.75	11.94	11.68	11.80	1226000
2007-11-08	11.85	11.85	11.39	11.62	1476305
2007-11-09	11.46	11.56	11.27	11.48	1200900
2007-11-12	11.35	12.02	11.35	11.70	1656300
2007-11-13	11.80	12.11	11.70	12.03	1622597
2007-11-14	12.07	12.14	11.90	11.97	1165192
2007-11-15	11.93	12.09	11.75	11.84	1370071
2007-11-16	11.86	12.00	11.70	11.79	1987276
2007-11-19	11.73	11.95	11.67	11.86	1246661
2007-11-20	11.83	12.04	11.71	11.99	2211980
2007-11-21	11.86	12.06	11.80	11.99	1474530
2007-11-23	12.04	12.22	12.00	12.09	511420
2007-11-26	12.06	12.20	11.89	11.93	1672784
2007-11-27	11.90	12.16	11.89	12.09	1366347
2007-11-28	12.16	12.58	12.09	12.58	1556136
2007-11-29	12.50	12.59	12.41	12.53	1860009
2007-11-30	12.80	12.81	12.36	12.49	1361700
2007-12-03	12.40	12.52	11.90	12.02	1430115
2007-12-04	11.78	12.01	11.70	11.78	1145200
2007-12-05	11.91	12.47	11.77	12.14	1579410
2007-12-06	12.10	12.51	12.05	12.45	848762
2007-12-07	12.41	12.41	11.99	12.09	1275366
2007-12-10	12.13	12.40	12.11	12.23	711500
2007-12-11	12.24	12.26	11.84	11.85	1296535
2007-12-12	12.10	12.20	11.50	11.62	1696118
2007-12-13	11.55	11.65	11.36	11.50	1704723
2007-12-14	11.50	11.59	11.38	11.42	713466
2007-12-17	11.39	11.52	11.25	11.25	788965
2007-12-18	11.39	11.39	11.01	11.23	763000
2007-12-19	11.29	11.39	11.20	11.31	804435
2007-12-20	11.42	11.42	10.90	11.42	1288818
2007-12-21	11.56	11.75	11.46	11.71	1793052
2007-12-24	11.57	11.80	11.49	11.55	418429
2007-12-26	11.52	11.66	11.48	11.55	565400
2007-12-27	11.50	11.68	11.40	11.44	660640
2007-12-28	11.44	11.57	11.28	11.43	843390
2007-12-31	11.39	11.58	11.30	11.41	1105464
2008-01-02	11.38	11.60	11.31	11.42	961396
2008-01-03	11.45	11.52	11.26	11.30	677580
2008-01-04	11.18	11.26	10.87	10.91	1477372
2008-01-07	10.92	10.99	10.48	10.55	1169252
2008-01-08	10.59	10.64	10.10	10.10	2156381
2008-01-09	10.10	10.24	9.85	10.06	1416311
2008-01-10	9.97	10.30	9.92	10.21	863200
2008-01-11	10.11	10.17	9.92	9.97	635869
2008-01-14	10.06	10.23	9.92	9.96	1013800
2008-01-15	9.91	9.93	9.68	9.77	1448050
2008-01-16	9.89	9.91	9.60	9.80	1307346
2008-01-17	9.82	9.93	9.54	9.56	1296822
2008-01-18	9.61	9.85	9.60	9.78	1779123
2008-01-22	9.38	9.82	9.24	9.50	1586394
2008-01-23	9.29	9.58	9.10	9.53	1575869
2008-01-24	9.52	9.80	9.47	9.50	1902197
2008-01-25	9.74	10.04	9.57	9.77	2685906
2008-01-28	9.72	10.07	9.63	10.07	1404353
2008-01-29	10.12	10.28	9.93	10.14	1394137
2008-01-30	10.10	10.56	10.02	10.33	981465
2008-01-31	10.34	10.62	10.10	10.49	1395250
2008-02-01	10.49	10.90	10.36	10.87	1219058
2008-02-04	10.98	10.98	10.63	10.64	1530136
2008-02-05	10.34	10.40	10.06	10.15	1888403
2008-02-06	10.13	10.20	9.78	9.82	2483697
2008-02-07	9.78	9.91	9.64	9.81	2319129
2008-02-08	9.78	9.88	9.50	9.56	1750414
2008-02-11	9.59	9.68	9.47	9.58	854187
2008-02-12	9.65	9.70	9.27	9.38	2041850
2008-02-13	9.48	9.66	9.40	9.66	2142000
2008-02-14	9.73	9.73	9.42	9.44	1370701
2008-02-15	9.38	9.41	9.19	9.36	1435114
2008-02-19	9.48	9.49	9.25	9.26	1188299
2008-02-20	9.23	9.46	9.22	9.44	1999167
2008-02-21	9.51	9.52	9.28	9.35	1351685
2008-02-22	9.31	9.41	9.24	9.36	1313200
2008-02-25	9.37	9.50	9.22	9.44	1410131
2008-02-26	9.40	9.58	9.38	9.55	1512410
2008-02-27	9.63	9.84	9.58	9.79	1849941
2008-02-28	9.76	9.76	9.35	9.39	1697990
2008-02-29	9.31	9.34	9.09	9.13	1745575
2008-03-03	9.13	9.21	8.66	8.87	2219720
2008-03-04	8.80	8.86	8.60	8.82	1751325
2008-03-05	8.93	9.02	8.80	8.96	1200607
2008-03-06	8.89	8.92	8.50	8.54	1311625
2008-03-07	8.48	8.88	8.48	8.74	1810921
2008-03-10	8.74	9.20	8.74	9.01	2661344
2008-03-11	9.24	9.61	9.20	9.31	3032349
2008-03-12	9.31	9.39	9.15	9.15	1594672
2008-03-13	9.06	9.22	8.92	9.16	1885109
2008-03-14	9.25	9.26	8.75	8.93	2087855
2008-03-17	8.72	8.83	8.43	8.50	2055052
2008-03-18	8.70	9.05	8.58	9.03	1700815
2008-03-19	9.10	9.14	8.82	8.82	1222212
2008-03-20	8.81	9.00	8.77	9.00	1045114
2008-03-24	9.01	9.26	9.00	9.17	971043
2008-03-25	9.19	9.33	9.12	9.31	1238198
2008-03-26	9.22	9.29	9.00	9.16	664095
2008-03-27	9.14	9.17	8.90	8.92	861587
2008-03-28	8.91	9.12	8.81	8.85	743300
2008-03-31	8.89	9.10	8.84	9.06	1255955
2008-04-01	9.11	9.46	9.11	9.44	836327
2008-04-02	9.42	9.78	9.42	9.59	873102
2008-04-03	9.51	9.60	9.36	9.48	987266
2008-04-04	9.46	9.82	9.38	9.61	1407345
2008-04-07	9.65	9.78	9.42	9.58	1099359
2008-04-08	9.53	9.53	9.27	9.34	1492601
2008-04-09	9.44	9.45	9.08	9.13	1343000
2008-04-10	9.10	9.12	8.96	9.06	1381390
2008-04-11	8.98	9.02	8.63	8.68	1355370
2008-04-14	8.70	8.84	8.62	8.74	1176459
2008-04-15	8.77	9.04	8.75	8.86	1915713
2008-04-16	8.92	9.09	8.82	8.88	3362792
2008-04-17	8.87	8.94	8.71	8.87	1214622
2008-04-18	8.91	9.01	8.76	8.93	3442581
2008-04-21	8.94	9.01	8.86	8.92	1241582
2008-04-22	8.90	9.15	8.86	9.14	1489806
2008-04-23	9.15	9.35	9.03	9.31	1563929
2008-04-24	9.30	9.73	9.26	9.65	1376948
2008-04-25	9.66	9.68	9.34	9.56	1099098
2008-04-28	9.64	9.86	9.56	9.65	1986427
2008-04-29	9.51	9.60	9.11	9.44	2253844
2008-04-30	9.44	9.86	9.29	9.45	1837143
2008-05-01	9.51	9.97	9.41	9.89	1767455
2008-05-02	9.99	10.18	9.83	10.16	2133500
2008-05-05	10.19	10.19	9.84	9.86	1578310
2008-05-06	9.86	10.04	9.67	9.91	1619105
2008-05-07	9.94	10.00	9.67	9.81	1563586
2008-05-08	9.84	9.85	9.57	9.69	1233823
2008-05-09	9.61	9.94	9.53	9.80	1263006
2008-05-12	9.81	10.00	9.77	9.95	808989
2008-05-13	9.88	10.03	9.78	9.84	1054247
2008-05-14	9.77	10.04	9.77	9.89	849552
2008-05-15	9.88	10.11	9.75	10.08	2308082
2008-05-16	10.02	10.17	9.87	10.13	1590733
2008-05-19	10.11	10.56	10.11	10.40	1587387
2008-05-20	10.39	10.39	10.14	10.23	1156163
2008-05-21	10.23	10.25	9.98	10.03	1019321
2008-05-22	10.03	10.10	9.86	10.09	1540327
2008-05-23	10.09	10.11	9.74	9.77	3586129
2008-05-27	9.81	9.96	9.78	9.93	1427708
2008-05-28	9.96	10.05	9.80	9.88	1162065
2008-05-29	9.88	10.00	9.81	9.94	972508
2008-05-30	9.98	10.12	9.88	10.08	1580531
2008-06-02	10.07	10.22	9.90	10.02	1200297
2008-06-03	10.03	10.27	10.00	10.12	1947862
2008-06-04	10.10	10.46	10.10	10.33	1673897
2008-06-05	10.35	10.66	10.32	10.55	1405395
2008-06-06	10.53	10.57	10.33	10.38	1153606
2008-06-09	10.39	10.43	10.09	10.27	1317245
2008-06-10	10.22	10.34	10.18	10.26	1194588
2008-06-11	10.24	10.30	9.99	9.99	1126898
2008-06-12	10.08	10.13	9.80	9.84	1631052
2008-06-13	9.93	10.15	9.86	10.03	1336525
2008-06-16	9.98	10.07	9.81	10.00	793149
2008-06-17	10.05	10.12	9.91	10.02	1048237
2008-06-18	9.95	10.00	9.81	9.96	1074667
2008-06-19	9.96	10.05	9.78	10.02	802302
2008-06-20	9.97	9.97	9.59	9.82	1748917
2008-06-23	9.88	10.01	9.59	9.63	987291
2008-06-24	9.66	9.66	9.36	9.46	1753099
2008-06-25	9.59	9.93	9.48	9.66	1423625
2008-06-26	9.16	9.74	9.16	9.39	767495
2008-06-27	9.39	9.51	9.23	9.32	1266175
2008-06-30	9.29	9.32	8.87	8.87	1866648
2008-07-01	8.86	9.01	8.76	8.96	1511957
2008-07-02	8.94	9.05	8.53	8.54	1774689
2008-07-03	8.54	8.78	8.39	8.72	1565950
2008-07-07	8.79	8.89	8.38	8.43	2026125
2008-07-08	8.37	8.54	8.15	8.37	2141881
2008-07-09	8.35	8.51	8.24	8.28	1220040
2008-07-10	8.30	8.41	8.14	8.27	1196889
2008-07-11	8.15	8.43	8.08	8.34	1172533
2008-07-14	8.49	8.49	8.08	8.14	1304200
2008-07-15	8.08	8.35	7.93	8.17	1511675
2008-07-16	8.21	8.33	7.99	8.32	1158974
2008-07-17	8.39	8.64	8.37	8.61	1113668
2008-07-18	8.35	8.71	8.20	8.64	695795
2008-07-21	8.65	8.76	8.52	8.60	621947
2008-07-22	8.56	8.98	8.39	8.98	1689502
2008-07-23	8.93	9.19	8.87	9.02	1224960
2008-07-24	9.01	9.01	8.63	8.64	917360
2008-07-25	8.51	8.58	8.42	8.53	1379698
2008-07-28	8.44	8.59	8.33	8.42	1736925
2008-07-29	8.53	9.34	8.53	9.14	2802413
2008-07-30	9.14	9.26	8.76	8.95	1405717
2008-07-31	8.86	9.20	8.85	8.97	1437548
2008-08-01	8.95	9.42	8.95	9.34	1704876
2008-08-04	9.33	9.56	9.31	9.45	2016522
2008-08-05	9.61	9.80	9.53	9.78	1988699
2008-08-06	9.79	10.09	9.73	10.03	2418701
2008-08-07	9.95	10.09	9.87	9.89	1647220
2008-08-08	9.90	10.10	9.75	10.06	1066753
2008-08-11	10.02	10.27	9.97	10.10	1089713
2008-08-12	10.08	10.21	10.03	10.09	1009447
2008-08-13	9.97	10.09	9.81	9.92	1115070
2008-08-14	9.75	10.24	9.75	10.18	776446
2008-08-15	9.37	9.90	8.92	9.37	4501811
2008-08-18	9.30	9.43	8.50	8.72	4144807
2008-08-19	8.67	8.89	8.67	8.78	2489634
2008-08-20	8.80	8.92	8.69	8.81	2115235
2008-08-21	8.75	8.83	8.65	8.76	1335058
2008-08-22	8.82	8.84	8.65	8.82	2118006
2008-08-25	8.79	8.90	8.68	8.75	3545678
2008-08-26	8.77	8.99	8.65	8.80	8973168
2008-08-27	8.84	9.04	8.83	8.95	2512798
2008-08-28	8.98	9.08	8.91	9.07	1286282
2008-08-29	9.02	9.04	8.87	8.89	1049707
2008-09-02	8.97	9.07	8.65	8.70	1781847
2008-09-03	8.67	8.75	8.30	8.33	2253711
2008-09-04	8.24	8.41	8.18	8.20	1529998
2008-09-05	8.16	8.31	8.06	8.21	1427682
2008-09-08	8.41	8.55	8.23	8.31	1354712
2008-09-09	8.32	8.51	8.13	8.14	1408627
2008-09-10	8.20	8.36	8.07	8.20	1046998
2008-09-11	8.13	8.24	8.01	8.24	876271
2008-09-12	8.17	8.18	7.66	7.66	1883703
2008-09-15	7.36	7.76	7.22	7.23	2313778
2008-09-16	7.11	7.22	6.75	7.11	2553667
2008-09-17	7.03	7.11	6.76	6.86	2217515
2008-09-18	6.92	6.96	6.32	6.61	3179320
2008-09-19	6.97	7.35	6.69	7.09	3827070
2008-09-22	7.18	7.26	6.80	6.83	1175669
2008-09-23	6.82	7.07	6.74	6.81	1464711
2008-09-24	6.81	6.93	6.77	6.81	1458821
2008-09-25	6.90	6.98	6.76	6.81	878866
2008-09-26	6.75	6.82	6.61	6.81	1056697
2008-09-29	6.85	6.85	6.15	6.28	1524377
2008-09-30	6.39	6.76	6.32	6.62	2248127
2008-10-01	6.58	6.60	6.40	6.50	1813417
2008-10-02	6.48	6.48	6.01	6.06	1455653
2008-10-03	6.15	6.31	6.02	6.02	2470182
2008-10-06	5.88	5.99	5.52	5.85	2039289
2008-10-07	5.96	6.02	5.41	5.41	1778264
2008-10-08	5.24	5.64	5.07	5.09	1860172
2008-10-09	5.13	5.29	4.80	4.86	1968244
2008-10-10	4.64	4.75	4.19	4.39	2928028
2008-10-13	4.93	5.50	4.93	5.40	2248607
2008-10-14	5.60	5.69	4.88	5.00	2128962
2008-10-15	4.87	4.91	4.54	4.54	1457363
2008-10-16	4.56	4.67	4.02	4.52	2355053
2008-10-17	4.40	4.52	4.26	4.33	1258673
2008-10-20	4.38	4.47	4.32	4.40	1267274
2008-10-21	4.35	4.40	4.21	4.28	908733
2008-10-22	4.17	4.23	3.90	4.00	1144897
2008-10-23	4.03	4.04	3.68	3.82	1961352
2008-10-24	3.50	3.92	3.50	3.86	1607016
2008-10-27	3.86	3.86	3.37	3.39	1610420
2008-10-28	3.55	4.35	3.49	4.35	2602284
2008-10-29	4.37	4.37	3.85	3.91	1348873
2008-10-30	4.01	4.31	3.91	4.30	1348149
2008-10-31	4.29	4.46	4.16	4.31	1270330
2008-11-03	4.30	4.37	4.21	4.25	800466
2008-11-04	4.36	4.64	4.25	4.64	1694955
2008-11-05	4.57	4.72	4.46	4.54	1371308
2008-11-06	4.49	4.60	3.99	4.00	1449700
2008-11-07	4.05	4.27	4.00	4.26	1430223
2008-11-10	4.34	4.39	3.95	3.98	1397422
2008-11-11	3.93	4.08	3.88	4.00	977540
2008-11-12	4.01	4.01	3.55	3.60	931281
2008-11-13	3.64	3.89	3.39	3.89	1633636
2008-11-14	3.81	3.92	3.62	3.67	1026099
2008-11-17	3.64	3.82	3.59	3.74	1481142
2008-11-18	3.79	3.94	3.69	3.92	2048333
2008-11-19	3.94	3.97	3.62	3.62	2196850
2008-11-20	3.55	3.80	3.46	3.59	2575352
2008-11-21	3.70	3.82	3.48	3.79	2273101
2008-11-24	3.82	3.92	3.71	3.91	1624066
2008-11-25	3.95	4.02	3.79	4.02	1201040
2008-11-26	3.79	4.28	3.76	4.22	1644127
2008-11-28	4.17	4.41	4.15	4.36	439661
2008-12-01	4.20	4.20	3.70	3.71	1843060
2008-12-02	3.71	3.92	3.67	3.90	1645842
2008-12-03	3.80	4.15	3.72	4.15	1264232
2008-12-04	4.02	4.17	3.75	3.83	1186375
2008-12-05	3.73	3.97	3.60	3.96	1268689
2008-12-08	4.04	4.26	4.00	4.14	1136072
2008-12-09	4.09	4.28	3.98	4.13	2265925
2008-12-10	4.21	4.29	3.75	4.14	1794271
2008-12-11	4.10	4.28	3.95	3.97	1336333
2008-12-12	3.89	4.37	3.73	4.31	2209949
2008-12-15	4.33	4.33	3.88	3.97	1138409
2008-12-16	3.89	4.02	3.76	3.94	1763010
2008-12-17	3.85	4.28	3.85	4.24	1934291
2008-12-18	4.25	4.30	3.72	3.90	1492193
2008-12-19	3.93	3.96	3.65	3.73	2135252
2008-12-22	3.72	3.81	3.40	3.50	1544455
2008-12-23	3.59	3.69	3.31	3.37	851809
2008-12-24	3.36	3.38	3.24	3.28	511445
2008-12-26	3.28	3.38	3.26	3.38	616716
2008-12-29	3.37	3.39	3.25	3.32	689011
2008-12-30	3.33	3.35	3.17	3.31	1210379
2008-12-31	3.31	3.46	3.20	3.42	1419613
2009-01-02	3.42	3.70	3.35	3.70	1485939
2009-01-05	3.69	3.69	3.50	3.67	1602160
2009-01-06	3.69	3.85	3.54	3.80	1496312
2009-01-07	3.70	3.77	3.57	3.72	1290125
2009-01-08	3.62	3.80	3.62	3.75	1198761
2009-01-09	3.77	3.80	3.55	3.58	950767
2009-01-12	3.60	3.63	3.40	3.44	652976
2009-01-13	3.40	3.47	3.34	3.42	1006751
2009-01-14	3.39	3.40	3.21	3.22	1137953
2009-01-15	3.20	3.24	3.01	3.10	1589166
2009-01-16	3.17	3.20	3.01	3.10	1773392
2009-01-20	3.13	3.15	3.01	3.01	1592352
2009-01-21	3.05	3.20	3.00	3.20	1695444
2009-01-22	3.11	3.20	3.03	3.11	684986
2009-01-23	3.03	3.20	3.01	3.09	893290
2009-01-26	3.03	3.16	3.02	3.06	777815
2009-01-27	3.14	3.25	3.09	3.21	1028521
2009-01-28	3.34	3.36	3.12	3.26	996181
2009-01-29	3.17	3.24	3.17	3.22	604176
2009-01-30	3.18	3.24	2.96	2.96	1032380
2009-02-02	2.92	3.07	2.85	3.05	805228
2009-02-03	2.97	3.02	2.77	2.83	1085933
2009-02-04	2.83	3.11	2.81	2.84	1100013
2009-02-05	2.87	3.05	2.81	2.97	971011
2009-02-06	2.95	3.44	2.93	3.33	2001609
2009-02-09	3.34	3.46	3.25	3.37	1007744
2009-02-10	3.20	3.38	2.76	3.20	1856753
2009-02-11	3.19	3.27	3.07	3.26	904392
2009-02-12	3.17	3.50	3.06	3.49	1370962
2009-02-13	3.50	3.51	3.32	3.37	989143
2009-02-17	3.31	3.31	3.09	3.09	880661
2009-02-18	3.10	3.10	2.98	3.01	828868
2009-02-19	3.00	3.03	2.78	2.79	1269499
2009-02-20	2.78	2.82	2.60	2.72	1210540
2009-02-23	2.67	2.71	2.49	2.51	936037
2009-02-24	2.53	2.68	2.49	2.65	1081430
2009-02-25	2.68	2.68	2.44	2.50	1009382
2009-02-26	2.54	2.64	2.48	2.51	1183606
2009-02-27	2.43	2.65	2.43	2.55	1412714
2009-03-02	2.48	2.54	2.39	2.39	878338
2009-03-03	2.43	2.53	2.38	2.40	1183860
2009-03-04	2.45	2.52	2.40	2.48	1134661
2009-03-05	2.40	2.55	2.22	2.29	1437015
2009-03-06	2.31	2.37	2.15	2.25	1284926
2009-03-09	2.18	2.46	2.18	2.21	1125592
2009-03-10	2.26	2.50	2.22	2.49	1113462
2009-03-11	2.50	2.61	2.50	2.53	1063465
2009-03-12	2.52	2.96	2.49	2.79	1573518
2009-03-13	2.83	2.85	2.70	2.73	723281
2009-03-16	2.75	2.80	2.63	2.66	813938
2009-03-17	2.65	2.80	2.55	2.72	1341477
2009-03-18	2.70	2.89	2.63	2.88	1221349
2009-03-19	2.86	2.98	2.84	2.97	1226175
2009-03-20	2.95	2.98	2.76	2.81	777558
2009-03-23	2.89	3.05	2.84	3.05	798502
2009-03-24	3.00	3.08	2.91	3.02	1796459
2009-03-25	2.99	3.45	2.99	3.22	1798321
2009-03-26	3.26	3.66	3.22	3.59	2243091
2009-03-27	3.49	3.58	3.40	3.56	1101021
2009-03-30	3.50	3.50	3.30	3.45	1243551
2009-03-31	3.43	3.56	3.43	3.48	1011331
2009-04-01	3.41	3.72	3.34	3.72	703300
2009-04-02	3.82	3.95	3.72	3.75	1428734
2009-04-03	3.75	4.06	3.67	4.03	1857527
2009-04-06	4.00	4.05	3.82	3.99	1287062
2009-04-07	3.92	3.92	3.69	3.73	1392835
2009-04-08	3.72	3.88	3.72	3.77	768534
2009-04-09	3.82	4.18	3.80	4.18	1263186
2009-04-13	4.13	4.21	4.03	4.15	780445
2009-04-14	4.10	4.47	4.07	4.29	1441266
2009-04-15	4.27	4.75	4.05	4.28	1353905
2009-04-16	4.30	4.68	4.30	4.64	1599939
2009-04-17	4.25	4.82	3.94	4.78	1257033
2009-04-20	4.68	4.68	4.33	4.44	1483288
2009-04-21	4.50	4.94	4.34	4.94	1717246
2009-04-22	4.87	5.12	4.75	5.07	2195004
2009-04-23	5.10	5.20	4.89	5.12	1737723
2009-04-24	5.19	5.25	5.00	5.18	1373985
2009-04-27	5.10	5.24	5.07	5.16	1257834
2009-04-28	5.68	5.75	5.14	5.33	3585188
2009-04-29	5.36	5.91	5.36	5.88	2730700
2009-04-30	5.97	6.14	5.87	5.87	2676171
2009-05-01	5.96	6.21	5.96	6.11	2264031
2009-05-04	6.10	6.45	6.04	6.25	1608310
2009-05-05	6.39	6.45	6.23	6.28	1866420
2009-05-06	6.35	6.49	6.19	6.38	1582939
2009-05-07	6.44	6.58	6.01	6.07	2216641
2009-05-08	6.14	6.29	5.87	5.88	2684838
2009-05-11	5.74	5.85	5.55	5.56	3026325
2009-05-12	5.65	5.70	5.43	5.59	1974759
2009-05-13	5.52	5.58	5.22	5.24	2198509
2009-05-14	5.24	5.47	5.20	5.39	1961635
2009-05-15	5.39	5.58	5.32	5.38	1035532
2009-05-18	5.42	5.63	5.42	5.51	1747674
2009-05-19	5.45	5.76	5.39	5.65	1693777
2009-05-20	5.72	5.90	5.65	5.68	1807051
2009-05-21	5.50	5.67	5.35	5.44	1395763
2009-05-22	5.46	5.51	5.18	5.27	917212
2009-05-26	5.22	5.45	5.13	5.29	1680063
2009-05-27	5.29	5.57	5.29	5.39	1520135
2009-05-28	5.46	5.54	5.27	5.50	840940
2009-05-29	5.51	5.59	5.37	5.53	1179986
2009-06-01	5.62	6.20	5.62	6.06	2679763
2009-06-02	6.04	6.20	5.89	6.06	2567030
2009-06-03	5.88	6.08	5.84	6.08	1340535
2009-06-04	6.11	6.37	6.06	6.29	1444485
2009-06-05	6.43	6.56	6.25	6.40	2171138
2009-06-08	6.25	6.30	5.88	6.05	2114957
2009-06-09	6.21	6.51	6.07	6.42	1908050
2009-06-10	6.42	6.65	6.33	6.65	2348490
2009-06-11	6.56	7.11	6.56	6.92	2516261
2009-06-12	6.78	6.92	6.49	6.60	1910802
2009-06-15	6.52	7.10	6.43	7.06	3100626
2009-06-16	7.10	7.43	6.98	7.18	4413554
2009-06-17	7.16	7.24	6.84	6.90	1778742
2009-06-18	6.82	6.92	6.67	6.79	1433290
2009-06-19	6.85	7.00	6.70	6.96	1636316
2009-06-22	6.90	6.99	6.48	6.58	1672731
2009-06-23	6.52	6.65	6.30	6.45	1144511
2009-06-24	6.49	6.70	6.40	6.57	1515711
2009-06-25	6.57	6.60	6.32	6.41	2279578
2009-06-26	6.41	6.87	6.40	6.83	2569089
2009-06-29	6.84	7.13	6.65	7.09	1642922
2009-06-30	7.10	7.22	6.72	6.79	1490975
2009-07-01	6.83	7.04	6.80	6.99	982151
2009-07-02	6.82	6.88	6.62	6.77	1062013
2009-07-06	6.74	6.74	6.20	6.34	1696904
2009-07-07	6.33	6.46	6.27	6.30	1657913
2009-07-08	6.32	6.38	5.85	6.08	1281349
2009-07-09	6.16	6.34	6.10	6.24	951213
2009-07-10	6.20	6.30	6.12	6.25	758262
2009-07-13	6.32	6.48	6.03	6.48	832445
2009-07-14	6.49	6.74	6.39	6.64	1038838
2009-07-15	6.77	7.07	6.69	6.76	2820776
2009-07-16	6.72	7.12	6.71	7.07	1156918
2009-07-17	7.10	7.17	6.96	7.11	605736
2009-07-20	7.16	7.27	6.97	7.06	1158562
2009-07-21	7.22	7.22	6.86	6.94	1501681
2009-07-22	6.92	7.35	6.87	7.22	951884
2009-07-23	7.26	7.46	7.17	7.26	876149
2009-07-24	7.11	7.39	6.94	7.27	1941738
2009-07-27	7.24	7.49	7.21	7.40	759792
2009-07-28	7.29	7.47	6.82	7.17	1823662
2009-07-29	7.13	7.37	7.11	7.13	1045670
2009-07-30	7.26	7.39	6.96	7.11	1112481
2009-07-31	7.16	7.31	7.00	7.11	1411102
2009-08-03	7.19	7.46	7.12	7.46	1345105
2009-08-04	7.39	7.54	7.23	7.51	1330509
2009-08-05	7.46	7.57	7.21	7.32	750017
2009-08-06	7.32	7.41	7.20	7.37	1738723
2009-08-07	7.47	7.62	7.36	7.59	1049232
2009-08-10	7.53	7.60	7.37	7.51	1126636
2009-08-11	7.45	7.53	7.10	7.31	1088194
2009-08-12	7.30	7.71	7.27	7.62	1008271
2009-08-13	7.59	7.76	7.48	7.64	1393699
2009-08-14	7.65	7.79	7.46	7.77	1990605
2009-08-17	7.58	7.74	7.40	7.44	1676017
2009-08-18	7.52	7.84	7.43	7.79	1076312
2009-08-19	7.67	8.05	7.60	8.00	1859690
2009-08-20	8.02	8.11	7.77	7.88	1627686
2009-08-21	7.98	8.22	7.90	8.12	902931
2009-08-24	8.17	8.37	8.14	8.19	1328492
2009-08-25	8.18	8.33	8.06	8.25	946535
2009-08-26	8.26	8.44	8.13	8.19	784712
2009-08-27	8.20	8.20	7.88	8.09	715808
2009-08-28	8.21	8.35	8.09	8.22	793122
2009-08-31	8.11	8.15	7.91	8.07	1126503
2009-09-01	7.98	8.16	7.68	7.75	1429581
2009-09-02	7.75	7.78	7.48	7.51	1524172
2009-09-03	7.56	7.60	7.36	7.47	1082746
2009-09-04	7.48	7.79	7.44	7.76	832138
2009-09-08	7.84	8.34	7.82	8.30	1495889
2009-09-09	8.27	8.60	8.19	8.40	871358
2009-09-10	8.42	8.60	8.35	8.49	614026
2009-09-11	8.53	8.55	7.95	8.11	1655121
2009-09-14	8.01	8.10	7.83	8.05	924209
2009-09-15	8.07	8.16	7.88	8.13	1556837
2009-09-16	8.18	8.24	8.07	8.18	818818
2009-09-17	8.14	8.30	8.08	8.24	1194553
2009-09-18	8.33	8.37	8.16	8.20	1363959
2009-09-21	8.06	8.30	7.99	8.09	1209337
2009-09-22	8.17	8.36	8.12	8.22	809234
2009-09-23	8.23	8.35	8.15	8.16	674987
2009-09-24	8.19	8.19	7.85	7.92	917304
2009-09-25	7.88	8.04	7.76	7.83	715121
2009-09-28	7.87	8.24	7.81	8.10	683206
2009-09-29	8.10	8.29	7.92	8.19	1066756
2009-09-30	8.23	8.23	7.72	7.90	2007372
2009-10-01	7.77	7.85	7.15	7.19	2412791
2009-10-02	7.16	7.49	7.12	7.35	1565735
2009-10-05	7.11	7.58	7.11	7.52	995554
2009-10-06	7.62	7.91	7.58	7.67	1123050
2009-10-07	7.67	7.79	7.51	7.62	691888
2009-10-08	7.69	7.75	7.40	7.46	1736437
2009-10-09	7.46	7.92	7.43	7.86	953003
2009-10-12	7.98	8.04	7.82	7.92	525783
2009-10-13	7.92	8.08	7.70	7.85	1014421
2009-10-14	7.92	8.07	7.62	7.67	1598691
2009-10-15	7.61	7.68	7.34	7.39	1533854
2009-10-16	7.34	7.35	7.03	7.17	1832454
2009-10-19	7.16	7.37	7.11	7.32	1065529
2009-10-20	7.37	7.46	7.09	7.25	1054766
2009-10-21	7.25	7.35	7.08	7.10	1293965
2009-10-22	7.06	7.14	6.95	7.07	1084966
2009-10-23	7.13	7.21	6.93	7.00	1086173
2009-10-26	7.10	7.13	6.80	6.86	1170111
2009-10-27	7.22	7.28	6.98	7.18	2381166
2009-10-28	6.81	6.85	6.48	6.52	2358791
2009-10-29	6.65	6.79	6.50	6.74	2917043
2009-10-30	6.68	6.76	6.23	6.23	2303906
2009-11-02	6.25	6.44	6.08	6.20	2105547
2009-11-03	6.13	6.61	6.07	6.59	2368786
2009-11-04	6.63	6.97	6.63	6.82	2564929
2009-11-05	6.95	7.07	6.78	7.06	1777568
2009-11-06	7.01	7.15	6.82	6.97	969797
2009-11-09	7.05	7.17	7.00	7.16	1374258
2009-11-10	7.10	7.19	7.01	7.17	982674
2009-11-11	7.27	7.40	7.21	7.37	745340
2009-11-12	7.35	7.45	7.25	7.27	1378465
2009-11-13	7.28	7.45	7.22	7.26	815882
2009-11-16	7.33	7.57	7.30	7.55	808120
2009-11-17	7.55	7.63	7.41	7.51	873311
2009-11-18	7.51	7.85	7.39	7.81	2207707
2009-11-19	7.70	7.70	7.43	7.50	1529542
2009-11-20	7.47	7.56	7.39	7.51	1463984
2009-11-23	7.59	7.77	7.26	7.31	1452989
2009-11-24	7.25	7.65	7.24	7.50	1291716
2009-11-25	7.54	7.66	7.39	7.46	923060
2009-11-27	7.28	7.28	7.02	7.17	449139
2009-11-30	7.15	7.34	7.01	7.25	1876210
2009-12-01	7.37	7.98	7.37	7.72	3089266
2009-12-02	7.75	7.99	7.57	7.79	2594155
2009-12-03	7.84	7.97	7.67	7.68	1217081
2009-12-04	7.86	8.11	7.78	7.96	1558469
2009-12-07	7.92	8.00	7.84	7.91	964077
2009-12-08	7.85	7.85	7.48	7.61	1868468
2009-12-09	7.62	7.67	7.43	7.57	641428
2009-12-10	7.67	7.71	7.54	7.57	585348
2009-12-11	7.60	7.71	7.52	7.69	713268
2009-12-14	7.72	7.76	7.63	7.76	578707
2009-12-15	7.72	7.92	7.65	7.88	1053736
2009-12-16	7.90	8.18	7.88	8.03	1075240
2009-12-17	7.92	7.99	7.63	7.63	1214046
2009-12-18	7.72	7.85	7.54	7.54	2023009
2009-12-21	7.93	8.62	7.93	8.57	2725062
2009-12-22	8.55	8.77	8.30	8.64	2144073
2009-12-23	8.60	8.69	8.43	8.44	1127986
2009-12-24	8.45	8.72	8.45	8.66	394207
2009-12-28	8.67	8.80	8.32	8.41	881363
2009-12-29	8.46	8.58	8.34	8.39	727228
2009-12-30	8.38	8.53	8.30	8.47	750482
2009-12-31	8.45	8.61	8.35	8.35	871396
2010-01-04	8.44	8.76	8.44	8.76	1564595
2010-01-05	8.75	8.81	8.48	8.74	1764517
2010-01-06	8.75	8.80	8.58	8.76	2024661
2010-01-07	8.69	8.80	8.61	8.68	1553514
2010-01-08	8.68	9.11	8.65	9.01	2302833
2010-01-11	9.10	9.10	8.79	8.97	1198462
2010-01-12	8.88	9.00	8.45	8.71	1890900
2010-01-13	8.81	9.00	8.54	8.95	1629749
2010-01-14	8.92	9.14	8.85	9.09	1405589
2010-01-15	9.10	9.11	8.69	8.77	1240977
2010-01-19	8.78	8.86	8.60	8.82	1261882
2010-01-20	8.71	9.39	8.53	9.37	3690417
2010-01-21	9.36	9.48	8.73	8.80	2092519
2010-01-22	8.79	8.79	8.29	8.44	2655690
2010-01-25	8.49	8.55	8.25	8.41	1272384
2010-01-26	8.38	8.60	8.26	8.27	1064018
2010-01-27	8.22	8.29	8.00	8.20	1211893
2010-01-28	8.24	8.24	7.88	8.06	946026
2010-01-29	8.11	8.17	7.53	7.54	2369035
2010-02-01	7.59	8.30	7.55	8.24	3337206
2010-02-02	8.34	8.34	7.96	8.13	2266248
2010-02-03	8.05	8.32	8.01	8.29	1482319
2010-02-04	8.19	8.26	7.90	8.04	2754215
2010-02-05	8.04	8.09	7.57	7.74	3750123
2010-02-08	7.78	8.30	7.70	8.07	2393842
2010-02-09	8.50	9.09	8.36	8.95	5388506
2010-02-10	8.94	9.51	8.94	9.31	4371097
2010-02-11	9.31	9.55	9.17	9.51	3177277
2010-02-12	9.45	9.86	9.29	9.71	2949057
2010-02-16	9.75	10.19	9.66	10.07	2335988
2010-02-17	10.10	10.24	10.02	10.20	2183885
2010-02-18	10.16	10.45	10.16	10.33	1917726
2010-02-19	10.32	10.61	10.16	10.35	2177875
2010-02-22	9.92	10.02	9.54	9.62	4722044
2010-02-23	9.63	9.75	9.45	9.57	3321061
2010-02-24	9.60	10.11	9.60	10.04	2528603
2010-02-25	9.87	10.14	9.71	10.11	2332683
2010-02-26	10.13	10.30	9.97	10.25	1664702
2010-03-01	10.32	10.79	10.32	10.68	1852428
2010-03-02	10.69	10.84	10.34	10.40	3026507
2010-03-03	10.46	10.67	10.45	10.64	2347638
2010-03-04	10.69	10.74	10.46	10.60	1513478
2010-03-05	10.69	10.83	10.61	10.67	1781594
2010-03-08	10.69	10.79	10.56	10.57	1535511
2010-03-09	10.54	10.64	10.46	10.54	2620792
2010-03-10	10.54	10.95	10.43	10.93	1983007
2010-03-11	10.89	11.05	10.75	11.05	1741661
2010-03-12	11.10	11.10	10.59	10.68	2248373
2010-03-15	10.69	10.69	10.28	10.46	1944260
2010-03-16	10.47	10.67	10.43	10.58	2041863
2010-03-17	10.64	10.89	10.59	10.82	1212504
2010-03-18	10.88	10.93	10.69	10.83	1196739
2010-03-19	10.88	10.98	10.43	10.45	1895504
2010-03-22	10.38	10.54	10.24	10.45	2238247
2010-03-23	10.51	10.82	10.46	10.72	1718256
2010-03-24	10.63	10.66	10.45	10.45	1702154
2010-03-25	10.56	10.63	10.22	10.22	1869031
2010-03-26	10.28	10.44	10.22	10.35	1369880
2010-03-29	10.37	10.69	10.37	10.63	1296564
2010-03-30	10.70	10.85	10.32	10.46	1869444
2010-03-31	10.45	10.46	10.17	10.23	2531529
2010-04-01	10.31	10.41	9.94	10.03	3032390
2010-04-05	10.10	10.59	10.06	10.56	1881674
2010-04-06	10.47	10.65	10.30	10.62	1702229
2010-04-07	10.54	10.97	10.49	10.86	2901476
2010-04-08	10.81	10.82	10.44	10.46	1919364
2010-04-09	10.49	10.55	10.30	10.35	1983509
2010-04-12	10.37	10.74	10.36	10.71	2828833
2010-04-13	10.71	10.82	10.59	10.80	1259879
2010-04-14	10.89	11.08	10.89	11.00	1783671
2010-04-15	11.01	11.33	10.96	11.07	2162666
2010-04-16	10.99	11.10	10.66	10.78	1811463
2010-04-19	10.72	10.84	10.40	10.62	1563408
2010-04-20	10.69	10.81	10.53	10.70	1709764
2010-04-21	10.73	10.96	10.58	10.75	2114394
2010-04-22	10.63	11.00	10.39	10.99	1541802
2010-04-23	10.97	11.08	10.82	11.07	766989
2010-04-26	11.04	11.11	10.83	10.88	1671741
2010-04-27	10.81	11.14	10.67	10.69	1508415
2010-04-28	10.79	10.99	10.62	10.92	1716138
2010-04-29	11.00	11.10	10.83	10.96	1689342
2010-04-30	11.03	11.06	10.33	10.41	2604982
2010-05-03	10.47	10.81	10.47	10.77	1451002
2010-05-04	10.61	10.61	10.01	10.18	2736981
2010-05-05	9.65	9.90	9.28	9.48	3983943
2010-05-06	9.40	9.84	7.00	9.00	4197513
2010-05-07	8.99	9.14	8.37	8.83	4375904
2010-05-10	9.53	9.66	9.38	9.57	2700541
2010-05-11	9.47	9.89	9.38	9.65	2486647
2010-05-12	9.68	10.25	9.67	10.18	2640400
2010-05-13	10.12	10.12	9.61	9.69	1995707
2010-05-14	9.60	9.63	8.90	9.23	3513208
2010-05-17	9.31	9.55	9.00	9.34	1683577
2010-05-18	9.46	9.61	9.11	9.26	2702574
2010-05-19	9.21	9.41	8.90	9.04	2295041
2010-05-20	8.73	8.94	8.56	8.63	2283452
2010-05-21	8.42	9.05	8.39	8.92	2539192
2010-05-24	8.85	9.05	8.79	8.82	1561031
2010-05-25	8.50	8.71	8.25	8.68	1599475
2010-05-26	8.76	9.09	8.65	8.70	1781942
2010-05-27	8.97	9.30	8.95	9.30	1946811
2010-05-28	9.30	9.34	8.97	9.05	2626107
2010-06-01	8.97	9.20	8.81	8.82	2056237
2010-06-02	8.98	9.13	8.79	9.00	2585563
2010-06-03	9.00	9.08	8.86	9.00	1533824
2010-06-04	8.76	8.95	8.50	8.52	1742080
2010-06-07	8.52	8.61	8.14	8.21	1677998
2010-06-08	8.24	8.41	8.05	8.35	2776940
2010-06-09	8.35	8.93	8.35	8.46	2668643
2010-06-10	8.69	8.81	8.56	8.72	1498110
2010-06-11	8.55	8.91	8.55	8.89	1294861
2010-06-14	8.98	9.01	8.70	8.74	1610430
2010-06-15	8.71	9.05	8.69	9.03	2348928
2010-06-16	8.92	9.15	8.84	9.05	2349449
2010-06-17	9.07	9.19	8.93	9.15	1500836
2010-06-18	9.18	9.21	8.69	8.78	2619448
2010-06-21	8.95	9.11	8.65	8.70	2252856
2010-06-22	8.74	9.06	8.68	8.69	2085398
2010-06-30	7.74	8.08	7.65	7.74	2819616
2010-07-01	7.68	7.78	7.37	7.49	2492242
2010-07-02	7.54	7.62	7.39	7.43	1660592
2010-07-06	7.60	7.75	7.23	7.39	2101020
2010-07-07	6.85	7.18	6.85	7.05	2910025
2010-07-08	7.23	7.48	7.18	7.46	2865663
2010-07-09	7.42	7.55	7.33	7.54	1236286
2010-07-12	7.47	7.79	7.47	7.75	2513520
2010-07-13	7.85	8.22	7.82	8.14	3072190
2010-07-14	8.17	8.56	8.17	8.46	3957776
2010-07-15	8.46	8.46	8.09	8.24	3078286
2010-07-16	8.14	8.17	7.76	7.83	2597302
2010-07-19	7.83	7.93	7.62	7.80	2306211
2010-07-20	7.64	8.35	7.50	8.33	3424739
2010-07-21	8.43	8.62	8.30	8.47	3622482
2010-07-22	8.66	8.83	8.58	8.75	1892502
2010-07-23	8.72	8.92	8.56	8.85	2030524
2010-07-26	8.83	9.31	8.73	9.20	2602054
2010-07-27	9.30	9.34	8.71	8.85	1793789
2010-07-28	8.85	8.95	8.59	8.65	1415568
2010-07-29	8.75	8.88	8.50	8.77	1556863
2010-07-30	8.60	8.62	8.37	8.49	2639671
2010-08-02	8.72	8.85	8.56	8.79	1314636
2010-08-03	9.25	9.36	8.78	9.02	3847732
2010-08-04	9.03	9.18	9.00	9.09	1778016
2010-08-05	8.98	9.25	8.95	9.01	2224457
2010-08-06	8.97	9.30	8.96	9.09	2279309
2010-08-09	9.22	9.42	9.05	9.29	3079541
2010-08-10	9.15	9.19	8.78	8.81	3202248
2010-08-11	8.68	8.71	8.33	8.43	3334868
2010-08-12	8.26	8.38	8.03	8.26	2221593
2010-08-13	8.24	8.64	8.21	8.52	2428153
2010-08-16	8.43	8.68	8.38	8.53	2325172
2010-08-17	8.66	8.79	8.58	8.63	2571854
2010-08-18	8.63	8.63	8.20	8.33	3970145
2010-08-19	8.26	8.40	8.14	8.21	1967006
2010-08-20	8.16	8.56	8.04	8.47	2536195
2010-08-23	8.58	8.76	8.13	8.21	3564747
2010-08-24	8.09	8.12	7.81	8.03	3836969
2010-08-25	7.94	8.13	7.68	8.05	2754045
2010-08-26	8.07	8.21	7.77	7.80	2082103
2010-08-27	7.90	8.04	7.68	7.98	1683602
2010-08-30	7.91	8.01	7.60	7.64	2366456
2010-08-31	7.60	7.79	7.52	7.69	2605163
2010-09-01	7.83	8.01	7.59	8.01	1867582
2010-09-02	8.10	8.25	7.96	8.21	2019711
2010-09-03	8.38	8.45	8.20	8.36	1492930
2010-09-07	8.28	8.41	8.05	8.23	1910401
2010-09-08	8.27	8.35	8.14	8.30	1565187
2010-09-09	8.45	8.60	8.38	8.47	2324734
2010-09-10	8.52	8.55	8.31	8.44	2600920
2010-09-13	8.60	8.86	8.56	8.81	2238918
2010-09-14	8.79	9.07	8.58	9.04	2345040
2010-09-15	9.03	9.25	8.74	9.13	2351386
2010-09-16	9.12	9.21	8.87	8.93	1960709
2010-09-17	8.95	9.19	8.87	9.14	1778179
2010-09-20	9.20	9.39	9.14	9.31	1727769
2010-09-21	9.28	9.33	9.05	9.07	2179619
2010-09-22	9.00	9.01	8.53	8.63	3663709
2010-09-23	8.56	8.78	8.47	8.67	2902450
2010-09-24	8.88	9.20	8.83	9.17	1812079
2010-09-27	9.17	9.32	9.07	9.21	1402641
2010-09-28	9.20	9.48	8.97	9.47	2082731
2010-09-29	9.44	9.92	9.42	9.78	3447591
2010-09-30	9.88	9.91	9.56	9.68	3101198
2010-10-01	9.79	9.92	9.42	9.56	2556655
2010-10-04	9.54	9.58	9.29	9.41	1436634
2010-10-05	9.58	9.70	9.44	9.63	1558865
2010-10-06	9.62	9.79	9.55	9.63	1888813
2010-10-07	9.68	9.90	9.57	9.86	1629078
2010-10-08	9.88	9.88	9.66	9.82	2144840
2010-10-11	9.92	10.26	9.82	10.03	2328634
2010-10-12	10.00	10.37	9.90	10.31	2600721
2010-10-13	10.35	10.37	10.07	10.12	3346763
2010-10-14	10.12	10.27	9.95	10.09	1987191
2010-10-15	10.25	10.28	9.92	10.26	1751255
2010-10-18	10.30	10.30	10.02	10.21	1408577
2010-10-19	10.01	10.19	9.79	9.91	1857779
2010-10-20	10.00	10.21	9.95	10.14	1221070
2010-10-21	10.20	10.38	9.99	10.26	1813886
2010-10-22	10.30	10.59	10.20	10.55	1989058
2010-10-25	10.65	10.74	10.55	10.67	2639016
2010-10-26	10.63	10.82	10.37	10.70	2465055
2010-10-27	10.65	11.47	10.59	11.31	5188144
2010-10-28	11.37	11.47	11.11	11.17	2827443
2010-10-29	11.09	11.43	11.09	11.30	1839178
2010-11-01	11.45	11.83	11.36	11.60	3897241
2010-11-02	11.84	12.09	11.29	11.70	5117711
2010-11-03	11.75	12.46	11.75	12.34	3724670
2010-11-04	12.53	13.99	12.53	13.50	49052214
2010-11-05	13.58	13.94	13.11	13.84	6750446
2010-11-08	13.94	14.40	13.72	14.08	6882853
2010-11-09	14.22	14.37	13.87	13.96	4720104
2010-11-10	13.93	14.09	13.70	14.08	3551022
2010-11-11	13.91	13.98	13.29	13.62	4429997
2010-11-12	13.53	14.12	13.49	13.71	6434404
2010-11-15	13.87	14.00	13.54	13.59	3715162
2010-11-16	13.35	13.65	13.30	13.41	5398866
2010-11-17	13.46	13.73	13.37	13.43	2881031
2010-11-18	13.71	13.86	13.57	13.77	2551072
2010-11-19	13.77	14.05	13.62	13.96	2243947
2010-11-22	13.91	14.16	13.81	13.99	1877277
2010-11-23	13.80	14.04	13.68	13.82	2661008
2010-11-24	14.01	14.59	13.97	14.51	6472471
2010-11-26	14.62	14.84	14.45	14.47	1453939
2010-11-29	14.40	14.71	14.25	14.68	2736253
2010-11-30	14.46	14.61	14.25	14.26	4246003
2010-12-01	14.62	15.32	14.57	14.97	4565912
2010-12-02	15.04	15.25	14.94	14.99	3697677
2010-12-03	14.94	15.49	14.88	15.39	3443622
2010-12-06	15.35	15.41	14.99	15.28	4209951
2010-12-07	15.62	15.62	14.87	14.90	5538508
2010-12-08	15.00	15.25	14.93	15.19	3998239
2010-12-09	15.32	15.45	15.03	15.31	4152398
2010-12-10	15.35	15.37	14.90	15.03	5485868
2010-12-13	15.10	15.16	14.88	14.93	2436823
2010-12-14	14.99	15.02	14.65	14.83	2868054
2010-12-15	14.81	15.03	14.58	14.78	3676647
2010-12-16	14.73	14.90	14.55	14.81	2586879
2010-12-17	14.78	15.02	14.65	14.99	4430060
2010-12-20	15.00	15.15	14.88	15.08	2770152
2010-12-21	15.13	15.19	15.08	15.13	1661730
2010-12-22	15.11	15.20	14.80	14.93	1849298
2010-12-23	14.98	15.09	14.78	14.87	1093412
2010-12-27	14.82	15.00	14.62	14.93	700823
2010-12-28	15.01	15.01	14.72	14.88	789088
2010-12-29	14.89	14.98	14.79	14.92	1118687
2010-12-30	14.90	15.05	14.83	14.95	965912
2010-12-31	14.89	14.93	14.65	14.68	1183673
2011-01-03	14.84	15.22	14.76	14.78	2785713
2011-01-04	14.82	15.14	14.62	15.13	4146162
2011-01-05	15.14	15.41	14.92	15.39	2982376
2011-01-06	15.47	16.05	15.41	15.76	4373137
2011-01-07	15.80	16.00	15.25	15.52	2217006
2011-01-10	15.45	15.87	15.20	15.78	2295282
2011-01-11	15.97	16.15	15.76	15.85	2306716
2011-01-12	16.07	16.28	15.93	16.14	2182401
2011-01-13	16.17	16.23	15.88	15.99	3256714
2011-01-14	16.01	16.31	15.90	16.25	1546990
2011-01-18	16.38	16.50	16.11	16.37	2271615
2011-01-19	16.42	16.52	15.96	16.08	2296269
2011-01-20	16.00	16.00	15.20	15.34	2905195
2011-01-21	15.40	15.62	15.21	15.36	2406346
2011-01-24	15.42	15.87	15.16	15.75	1720835
2011-01-25	15.70	15.83	15.43	15.67	2023677
2011-01-26	15.78	16.24	15.64	16.16	1515940
2011-01-27	16.20	16.57	16.15	16.51	2799822
2011-01-28	16.52	16.59	15.82	16.09	1901859
2011-01-31	16.23	16.80	16.15	16.50	2182258
2011-02-01	16.77	17.15	16.76	16.94	2288588
2011-02-02	16.87	17.18	16.79	16.82	2900645
2011-02-03	16.82	17.00	16.59	16.85	1563988
2011-02-04	16.83	17.13	16.72	16.98	2365010
2011-02-07	17.01	17.32	16.99	17.18	3517665
2011-02-08	17.82	18.04	17.01	17.32	5666021
2011-02-09	17.25	17.79	17.25	17.48	3282356
2011-02-10	17.34	17.60	17.11	17.34	1852905
2011-02-11	17.31	17.95	17.27	17.83	1842343
2011-02-14	17.88	18.15	17.84	17.92	1423071
2011-02-15	17.84	17.98	17.65	17.88	2172397
2011-02-16	17.87	18.37	17.82	18.23	2275738
2011-02-17	18.22	18.50	18.17	18.39	1526123
2011-02-18	18.44	18.50	18.22	18.43	1246914
2011-02-22	18.07	18.07	17.04	17.16	2675601
2011-02-23	17.21	17.25	16.32	16.88	3036342
2011-02-24	16.89	17.36	16.72	17.32	2345181
2011-02-25	17.49	17.90	17.43	17.81	1967849
2011-02-28	17.94	18.14	17.23	17.45	2757743
2011-03-01	17.65	17.80	17.25	17.39	1971248
2011-03-02	17.39	18.09	17.36	17.98	2484074
2011-03-03	18.17	18.99	18.15	18.94	2668090
2011-03-04	18.90	18.98	18.58	18.91	2208580
2011-03-07	18.95	18.99	17.92	18.47	3204791
2011-03-08	18.42	18.74	18.14	18.40	2180178
2011-03-09	18.30	18.42	17.61	17.69	3009953
2011-03-10	17.41	17.44	16.87	16.93	2102157
2011-03-11	16.74	17.08	16.57	16.96	1311517
2011-03-14	16.83	17.26	16.60	16.98	1775208
2011-03-15	16.26	17.33	15.64	17.04	3671977
2011-03-16	16.99	17.50	16.49	16.66	2415935
2011-03-17	17.02	17.32	16.66	16.66	1814781
2011-03-18	16.95	17.15	16.68	16.72	2378456
2011-03-21	17.08	17.26	16.96	17.19	1601065
2011-03-22	17.18	17.18	16.67	16.94	1243394
2011-03-23	16.90	17.10	16.75	16.96	1414898
2011-03-24	17.18	17.81	17.02	17.65	2324206
2011-03-25	17.75	18.31	17.72	17.79	2141996
2011-03-28	17.81	17.96	17.57	17.61	1438882
2011-03-29	17.57	17.97	17.29	17.87	1553813
2011-03-30	18.01	18.21	17.86	17.93	1299363
2011-03-31	17.90	18.10	17.65	17.74	1817430
2011-04-01	17.90	18.20	17.84	18.08	1774494
2011-04-04	18.10	18.10	17.37	17.67	1709160
2011-04-05	17.80	18.32	17.72	18.01	2734442
2011-04-06	18.12	18.14	17.58	17.89	1730086
2011-04-07	17.87	18.27	17.80	18.11	1690094
2011-04-08	18.20	18.29	17.75	17.91	1627306
2011-04-11	17.95	18.08	17.61	17.78	1422601
2011-04-12	17.70	17.86	17.25	17.56	2425543
2011-04-13	17.73	18.05	17.57	17.92	1717968
2011-04-14	17.73	17.77	17.21	17.37	2043989
2011-04-15	17.38	17.71	17.18	17.69	1304753
2011-04-18	17.32	17.39	16.83	17.26	2523050
2011-04-19	17.30	17.75	17.25	17.68	1355747
2011-04-20	18.08	18.32	17.98	18.25	2147018
2011-04-21	18.55	18.64	18.33	18.43	1179671
2011-04-25	18.46	18.65	18.16	18.33	1183251
2011-04-26	18.46	18.80	18.31	18.61	1858395
2011-04-27	18.64	19.05	18.55	18.99	1642365
2011-04-28	18.89	19.11	18.78	19.00	1258431
2011-04-29	19.01	19.11	18.82	19.08	1261067
2011-05-02	19.16	19.36	18.67	18.70	2186176
2011-05-03	18.06	18.06	16.43	17.11	5860092
2011-05-04	17.09	17.15	16.10	16.63	3750878
2011-05-05	16.43	16.89	16.29	16.53	3361545
2011-05-06	16.80	17.04	16.60	16.82	2178597
2011-05-09	16.70	17.02	16.48	16.91	2100275
2011-05-10	17.16	17.75	17.15	17.73	19387339
2011-05-11	17.70	17.80	17.41	17.61	9044806
2011-05-12	17.50	17.94	17.28	17.85	2576543
2011-05-13	17.85	18.02	17.44	17.50	1776754
2011-05-16	17.34	17.90	17.06	17.09	2003881
2011-05-17	16.92	16.92	16.33	16.62	2512094
2011-05-18	16.63	16.78	16.45	16.59	3223054
2011-05-19	16.68	16.73	16.27	16.41	2364712
2011-05-20	16.41	16.45	16.07	16.33	2313744
2011-05-23	16.04	16.04	15.44	15.47	5295249
2011-05-24	15.51	15.59	15.10	15.12	3638253
2011-05-25	14.98	15.47	14.89	15.33	3176243
2011-05-26	15.28	15.85	15.19	15.70	2323878
2011-05-27	15.70	15.92	15.63	15.80	1778428
2011-05-31	15.99	16.09	15.81	15.87	2482402
2011-06-01	15.88	15.96	15.40	15.41	2944280
2011-06-02	15.51	15.64	15.33	15.42	3024642
2011-06-03	15.16	15.32	15.00	15.01	2057251
2011-06-06	15.01	15.12	14.79	14.85	1493580
2011-06-07	14.91	15.13	14.80	15.06	2122799
2011-06-08	15.01	15.01	14.54	14.65	1752731
2011-06-09	14.66	14.81	14.38	14.66	1582316
2011-06-10	14.54	14.65	14.16	14.44	2735709
2011-06-13	14.45	14.53	13.96	14.04	2311767
2011-06-14	14.27	14.63	14.20	14.52	1679124
2011-06-15	14.35	14.66	14.18	14.39	3183337
2011-06-16	14.35	14.38	13.76	13.96	2010335
2011-06-17	14.20	14.20	13.75	13.79	2530357
2011-06-20	13.77	14.13	13.64	13.97	1882645
2011-06-21	14.09	14.62	14.05	14.41	2493217
2011-06-22	14.37	14.61	14.32	14.32	3609135
2011-06-23	14.14	14.67	14.01	14.62	1967248
2011-06-24	14.62	14.66	14.20	14.29	1601923
2011-06-27	14.30	14.64	14.29	14.49	1776226
2011-06-28	14.52	14.95	14.50	14.91	1654236
2011-06-29	15.03	15.05	14.75	14.92	1117299
2011-06-30	14.96	15.21	14.89	15.04	1884871
2011-07-01	15.09	15.74	14.97	15.70	2576577
2011-07-05	15.70	15.85	15.45	15.81	2721539
2011-07-06	15.67	16.01	15.60	15.92	2268969
2011-07-07	16.17	16.29	16.08	16.20	1923493
2011-07-08	15.90	15.97	15.66	15.82	1604020
2011-07-11	15.52	15.69	15.20	15.27	1118141
2011-07-12	15.19	15.21	14.71	14.74	1946925
2011-07-13	14.89	15.17	14.65	14.74	2050845
2011-07-14	14.83	15.08	14.55	14.63	1951843
2011-07-15	14.73	14.94	14.61	14.91	1333005
2011-07-18	14.80	14.88	14.31	14.58	1302909
2011-07-19	14.73	14.99	14.60	14.83	1408562
2011-07-20	14.84	14.98	14.67	14.96	1438195
2011-07-21	15.02	15.10	14.67	15.01	1645119
2011-07-22	14.92	15.34	14.92	15.15	1337190
2011-07-25	14.94	15.28	14.86	14.98	1577442
2011-07-26	14.94	15.07	14.75	14.76	1540223
2011-07-27	14.34	14.35	13.82	14.07	3445037
2011-07-28	14.03	14.07	13.69	13.74	1944470
2011-07-29	13.51	13.92	13.21	13.77	1990717
2011-08-01	14.03	14.20	13.35	13.68	2653327
2011-08-02	13.45	14.08	13.21	13.26	2839981
2011-08-03	13.12	13.12	12.51	13.05	2614170
2011-08-04	12.81	12.88	12.05	12.07	2287699
2011-08-05	12.28	12.32	11.13	11.56	3548466
2011-08-08	11.01	11.22	10.26	10.26	3412286
2011-08-09	10.51	10.86	10.01	10.85	4122896
2011-08-10	10.56	10.88	10.19	10.36	5681794
2011-08-11	10.45	11.48	10.34	11.27	3434356
2011-08-12	11.45	11.58	11.21	11.28	1568319
2011-08-15	11.42	11.79	11.39	11.78	2183727
2011-08-16	11.63	11.68	11.40	11.50	2372927
2011-08-17	11.59	11.62	10.89	11.00	2602330
2011-08-18	10.54	10.60	10.12	10.24	2939508
2011-08-19	10.06	10.54	9.97	9.97	2035944
2011-08-22	10.24	10.30	9.80	9.88	2926588
2011-08-23	9.98	10.67	9.95	10.63	2822819
2011-08-24	10.54	10.84	10.38	10.80	1914445
2011-08-25	10.88	10.96	10.31	10.32	1554314
2011-08-26	10.16	11.02	10.13	10.82	2623838
2011-08-29	11.02	11.61	11.02	11.58	1704842
2011-08-30	11.51	11.70	11.27	11.53	1930990
2011-08-31	11.67	11.91	11.31	11.40	3113975
2011-09-01	11.42	11.59	11.14	11.15	1522589
2011-09-02	10.86	11.05	10.56	10.64	1660316
2011-09-06	10.20	10.60	10.05	10.45	1743988
2011-09-07	10.77	11.40	10.77	11.04	4074759
2011-09-08	10.93	11.17	10.71	10.78	1615890
2011-09-09	10.51	10.89	10.38	10.51	3485533
2011-09-12	10.11	10.86	10.10	10.59	3040378
2011-09-13	10.58	10.86	10.48	10.75	1919223
2011-09-14	10.81	11.25	10.45	11.03	3012789
2011-09-15	11.18	11.32	10.80	10.90	2251704
2011-09-16	10.88	11.01	10.59	10.64	3131698
2011-09-19	10.40	10.52	10.16	10.40	1341109
2011-09-20	10.48	10.50	9.87	9.88	2031748
2011-09-21	9.91	9.97	9.19	9.19	2817050
2011-09-22	8.85	9.28	8.69	8.91	3749601
2011-09-23	8.84	9.07	8.80	8.92	2414778
2011-09-26	9.03	9.21	8.67	9.19	1987201
2011-09-27	9.42	9.65	9.22	9.27	1956572
2011-09-28	9.34	9.35	8.75	8.77	2103128
2011-09-29	8.98	9.13	8.64	8.82	2381393
2011-09-30	8.71	8.77	8.33	8.36	2521256
2011-10-03	8.30	8.57	8.04	8.09	2773056
2011-10-04	7.94	8.58	7.94	8.56	3463291
2011-10-05	8.55	8.94	8.34	8.85	3385158
2011-10-06	8.84	9.28	8.72	9.19	1776527
2011-10-07	9.26	9.31	8.78	9.04	2451692
2011-10-10	9.31	9.51	9.27	9.45	1381479
2011-10-11	9.31	9.37	9.11	9.23	1752478
2011-10-12	9.36	10.21	9.36	9.83	4722786
2011-10-13	9.76	10.39	9.51	10.26	4787609
2011-10-14	10.44	10.50	9.95	10.16	2643744
2011-10-17	10.10	10.15	9.55	9.62	2604696
2011-10-18	9.64	10.17	9.50	10.02	2292673
2011-10-19	9.96	9.98	9.56	9.61	1742646
2011-10-20	9.56	9.71	9.10	9.48	2678042
2011-10-21	9.66	10.03	9.60	9.97	2526186
2011-10-24	10.10	10.86	10.06	10.68	2853586
2011-10-25	10.51	10.62	10.27	10.39	2990737
2011-10-26	10.54	10.84	10.12	10.72	2467702
2011-10-27	11.23	11.56	11.15	11.34	2854854
2011-10-28	11.29	11.60	11.22	11.40	2088567
2011-10-31	11.16	11.16	10.69	10.75	3015739
2011-11-01	10.19	10.36	9.56	9.98	4106699
2011-11-02	10.16	10.74	10.14	10.63	2160432
2011-11-03	10.77	10.97	10.47	10.86	1946957
2011-11-04	10.75	11.19	10.72	11.09	1687274
2011-11-07	11.02	11.10	10.71	11.07	1216000
2011-11-08	11.21	11.59	11.13	11.49	3433318
2011-11-09	11.12	11.12	10.45	10.55	3409636
2011-11-10	10.73	10.84	10.35	10.42	2200368
2011-11-11	10.62	10.94	10.58	10.83	1444823
2011-11-14	10.76	10.96	10.59	10.68	1540425
2011-11-15	10.61	10.82	10.41	10.74	1632704
2011-11-16	10.53	10.64	10.25	10.28	2304304
2011-11-17	10.25	10.25	9.68	9.77	2753810
2011-11-18	9.87	9.89	9.46	9.62	3002619
2011-11-21	9.41	9.44	9.22	9.35	1719025
2011-11-22	9.28	9.38	8.98	9.08	1967514
2011-11-23	8.99	9.01	8.71	8.74	2394670
2011-11-25	8.70	8.85	8.59	8.59	449695
2011-11-28	8.94	8.94	8.74	8.87	2375342
2011-11-29	8.90	9.04	8.74	8.99	2599490
2011-11-30	9.38	9.96	9.37	9.89	3389809
2011-12-01	9.85	9.94	9.60	9.70	1273368
2011-12-02	9.83	9.95	9.61	9.66	1406776
2011-12-05	9.93	10.11	9.79	9.94	1989991
2011-12-06	9.99	10.03	9.62	9.75	1438663
2011-12-07	9.65	9.66	9.30	9.61	1534347
2011-12-08	9.48	9.54	9.08	9.12	2477220
2011-12-09	9.16	9.51	9.02	9.43	1980921
2011-12-12	9.30	9.31	9.09	9.30	1968020
2011-12-13	9.35	9.49	9.01	9.10	1672168
2011-12-14	9.03	9.11	8.81	8.88	1942124
2011-12-15	9.03	9.21	8.80	8.86	1607057
2011-12-16	9.01	9.12	8.62	8.66	3623260
2011-12-19	8.70	8.82	8.33	8.38	2193386
2011-12-20	8.58	8.98	8.58	8.92	2442066
2011-12-21	8.93	8.93	8.46	8.54	2218780
2011-12-22	8.61	8.96	8.61	8.87	1713410
2011-12-23	8.93	9.15	8.92	9.08	925817
2011-12-27	9.07	9.31	8.96	9.20	1148203
2011-12-28	9.18	9.30	8.85	8.89	703811
2011-12-29	8.90	9.10	8.90	9.07	626172
2011-12-30	9.05	9.16	8.98	8.99	1071036
2012-01-03	9.27	9.48	9.26	9.33	1525852
2012-01-04	9.28	9.44	9.14	9.32	1562708
2012-01-05	9.26	9.59	9.18	9.55	1686532
2012-01-06	9.57	9.88	9.48	9.77	2333323
2012-01-09	9.89	10.27	9.75	10.17	2227069
2012-01-10	10.35	10.44	10.18	10.35	3252713
2012-01-11	10.27	10.52	10.24	10.48	1247263
2012-01-12	10.42	10.52	10.18	10.48	2056681
2012-01-13	10.32	10.47	10.27	10.40	1745572
2012-01-17	10.40	10.55	10.22	10.30	1191454
2012-01-18	10.35	11.59	10.34	11.43	4086484
2012-01-19	11.35	12.04	11.34	11.85	3401019
2012-01-20	11.80	11.93	11.65	11.70	1614249
2012-01-23	11.70	11.92	11.57	11.82	3575249
2012-01-24	11.73	12.13	11.70	12.06	3703336
2012-01-25	12.11	12.11	11.77	11.97	2479742
2012-01-26	12.09	12.33	11.99	12.08	2639795
2012-01-27	12.04	12.43	12.04	12.39	1379938
2012-01-30	12.21	12.35	12.11	12.25	1896222
2012-01-31	12.38	12.46	12.09	12.28	2096066
2012-02-01	12.47	12.72	12.28	12.65	2282501
2012-02-02	12.73	12.76	12.54	12.59	1635893
2012-02-03	12.83	12.99	12.71	12.74	2879666
2012-02-06	12.70	12.87	12.66	12.80	1393774
2012-02-07	12.14	12.47	11.36	12.41	7376571
2012-02-08	12.66	13.52	12.65	13.10	5153875
2012-02-09	13.13	13.34	12.95	13.15	2492896
2012-02-10	12.97	13.06	12.85	12.98	1344292
2012-02-13	13.01	13.15	12.83	12.94	1973956
2012-02-14	12.90	13.00	12.57	12.77	2032518
2012-02-15	12.88	13.08	12.75	12.77	1862053
2012-02-16	12.77	13.11	12.75	13.06	1571727
2012-02-17	13.18	13.40	13.03	13.13	890617
2012-02-21	13.16	13.20	12.74	12.88	1665675
2012-02-22	12.79	12.86	12.40	12.57	2200524
2012-02-23	12.56	12.57	12.30	12.45	2464975
2012-02-24	12.50	12.67	12.46	12.60	1168434
2012-02-27	12.46	12.56	12.25	12.45	1367659
2012-02-28	12.47	12.56	12.32	12.43	1155039
2012-02-29	12.49	12.66	12.26	12.26	1505263
2012-03-01	12.35	12.81	12.33	12.59	2239580
2012-03-02	12.55	12.64	12.15	12.17	1444122
2012-03-05	12.17	12.17	11.62	11.72	2436099
2012-03-06	11.56	11.60	11.25	11.31	2947476
2012-03-07	11.40	11.63	11.33	11.49	1953370
2012-03-08	11.58	11.69	11.44	11.65	2445164
2012-03-09	11.65	11.79	11.59	11.64	1483857
2012-03-12	11.69	11.79	11.53	11.65	1298726
2012-03-13	11.79	12.07	11.79	12.06	1434655
2012-03-14	12.02	12.13	11.85	11.91	999120
2012-03-15	11.94	12.15	11.81	12.04	973605
2012-03-16	12.08	12.18	11.95	12.12	1160311
2012-03-19	12.67	12.86	12.34	12.36	1707482
2012-03-20	12.26	12.30	12.00	12.06	959872
2012-03-21	12.10	12.29	12.04	12.05	2454415
2012-03-22	11.93	11.98	11.76	11.93	1286797
2012-03-23	11.94	11.97	11.69	11.90	1050508
2012-03-26	12.08	12.33	12.01	12.24	936884
2012-03-27	12.22	12.35	12.12	12.13	1292011
2012-03-28	12.11	12.18	11.85	12.10	1728821
2012-03-29	11.95	12.19	11.90	12.14	1600599
2012-03-30	12.26	12.30	12.05	12.16	1387242
2012-04-02	12.17	12.22	11.97	11.97	1619054
2012-04-03	11.95	12.08	11.84	11.91	1853064
2012-04-04	11.73	11.80	11.49	11.68	3284244
2012-04-05	11.63	11.87	11.63	11.70	1522866
2012-04-09	11.43	11.54	11.32	11.33	2070547
2012-04-10	11.33	11.53	11.04	11.08	1919419
2012-04-11	11.24	11.48	11.17	11.34	1075437
2012-04-12	11.38	11.90	11.31	11.87	1287330
2012-04-13	11.79	11.80	11.34	11.34	1516179
2012-04-16	11.42	11.46	11.20	11.34	776614
2012-04-17	11.52	11.75	11.43	11.64	623533
2012-04-18	11.52	11.57	11.29	11.35	1121637
2012-04-19	11.36	11.50	11.07	11.13	1004208
2012-04-20	11.22	11.27	11.00	11.00	1120352
2012-04-23	10.81	10.81	10.58	10.73	1046461
2012-04-24	10.75	10.88	10.69	10.81	779253
2012-04-25	11.00	11.18	10.91	11.05	815578
2012-04-26	11.05	11.28	11.04	11.06	1450265
2012-04-27	11.12	11.17	10.93	11.15	2381292
2012-04-30	11.09	11.25	10.99	11.22	2195207
2012-05-01	11.22	11.49	11.20	11.24	1057117
2012-05-02	11.49	12.65	11.49	12.42	3295354
2012-05-03	12.51	12.54	11.75	11.83	2146865
2012-05-04	11.75	11.79	11.41	11.73	2018265
2012-05-07	11.67	11.74	11.43	11.48	1233053
2012-05-08	11.34	11.39	11.16	11.38	1454750
2012-05-09	11.12	11.22	10.96	11.20	1441940
2012-05-10	11.30	11.30	10.82	10.86	1680764
2012-05-11	10.77	11.14	10.70	10.77	1527811
2012-05-14	10.65	10.75	10.50	10.65	1618764
2012-05-15	10.63	10.91	10.59	10.65	1608800
2012-05-16	10.68	10.68	9.99	10.01	2810599
2012-05-17	10.02	10.10	9.67	9.69	2516963
2012-05-18	9.74	9.76	9.34	9.37	1358383
2012-05-21	9.41	9.66	9.37	9.66	1438094
2012-05-22	9.66	9.88	9.57	9.88	2426459
2012-05-23	9.72	9.93	9.57	9.89	1555280
2012-05-24	9.93	10.00	9.61	9.85	2316801
2012-05-25	9.85	10.00	9.83	9.95	1324604
2012-05-29	10.08	10.43	10.00	10.38	1588875
2012-05-30	10.45	10.72	10.30	10.71	31434282
2012-05-31	10.70	10.74	10.34	10.62	3912777
2012-06-01	10.34	10.42	10.14	10.20	2524885
2012-06-04	10.20	10.30	10.03	10.23	2184660
2012-06-05	10.15	10.55	10.13	10.50	1307185
2012-06-06	10.23	10.74	10.17	10.69	1830114
2012-06-07	10.75	10.76	10.20	10.22	2352418
2012-06-08	10.22	10.42	10.11	10.39	1288541
2012-06-11	10.54	10.54	9.85	9.86	1385875
2012-06-12	9.93	10.07	9.80	9.95	1911111
2012-06-13	9.86	9.90	9.54	9.64	1872483
2012-06-14	9.67	9.76	9.32	9.47	2452400
2012-06-15	9.47	9.71	9.42	9.65	2539691
2012-06-18	9.60	9.83	9.53	9.82	1213496
2012-06-19	9.90	9.97	9.81	9.91	1173097
2012-06-20	9.86	9.98	9.73	9.92	1303680
2012-06-21	9.91	9.96	9.20	9.30	2438800
2012-06-22	9.37	9.44	9.02	9.34	3857891
2012-06-25	9.18	9.23	8.93	8.98	1737670
2012-06-26	8.99	9.04	8.86	8.94	1508785
2012-06-27	8.93	9.07	8.88	8.93	3348802
2012-06-28	8.85	9.06	8.76	9.01	2466853
2012-06-29	9.30	9.49	9.20	9.43	1505674
2012-07-02	9.42	9.46	9.13	9.39	1160628
2012-07-03	9.31	9.45	9.24	9.36	596900
2012-07-05	9.33	9.59	9.28	9.50	1433300
2012-07-06	9.36	9.38	9.02	9.12	1295870
2012-07-09	9.11	9.11	8.92	9.03	1943962
2012-07-10	9.11	9.14	8.74	8.80	956222
2012-07-11	8.78	8.88	8.66	8.74	1124177
2012-07-12	8.63	8.77	8.47	8.69	1044565
2012-07-13	8.70	8.85	8.70	8.75	1193077
2012-07-16	8.70	8.75	8.51	8.58	1524951
2012-07-17	8.60	8.70	8.38	8.45	1556286
2012-07-18	8.39	8.69	8.37	8.65	2713958
2012-07-19	8.69	8.89	8.67	8.79	4633983
2012-07-20	8.75	8.75	8.54	8.54	1144131
2012-07-23	8.44	8.44	8.25	8.32	1461926
2012-07-24	8.31	8.33	8.10	8.18	1385140
2012-07-25	8.17	8.52	8.16	8.48	1892751
2012-07-26	8.57	8.69	8.43	8.67	1725257
2012-07-27	8.72	8.89	8.57	8.79	1402759
2012-07-30	8.81	8.85	8.63	8.76	2153671
2012-07-31	8.85	10.04	8.81	9.87	6458833
2012-08-01	9.90	9.93	9.68	9.84	3646425
2012-08-02	9.77	9.90	9.29	9.37	2249995
2012-08-03	9.53	9.87	9.47	9.73	1620975
2012-08-06	9.75	9.79	9.64	9.70	1267081
2012-08-07	9.75	9.95	9.75	9.91	1806588
2012-08-08	9.85	10.01	9.83	9.96	1760533
2012-08-09	9.95	10.18	9.93	10.17	1238440
2012-08-10	10.11	10.25	10.05	10.24	998611
2012-08-13	10.24	10.25	10.04	10.16	1194543
2012-08-14	10.22	10.24	9.94	9.94	2314441
2012-08-15	9.92	10.13	9.91	9.96	1343018
2012-08-16	9.96	10.06	9.85	10.04	2197368
2012-08-17	10.06	10.08	9.92	10.02	843406
2012-08-20	10.00	10.06	9.89	10.02	2514912
2012-08-21	10.06	10.26	10.06	10.22	1454971
2012-08-22	10.20	10.22	9.84	9.89	2005905
2012-08-23	9.88	9.93	9.67	9.86	1505147
2012-08-24	9.83	9.88	9.67	9.83	1173476
2012-08-27	9.88	9.93	9.59	9.60	1051142
2012-08-28	9.61	9.68	9.52	9.59	968630
2012-08-29	9.58	9.71	9.50	9.66	837815
2012-08-30	9.60	9.62	9.41	9.41	777482
2012-08-31	9.50	9.65	9.43	9.56	1123090
2012-09-04	9.84	10.22	9.80	10.02	2511418
2012-09-05	10.05	10.10	9.87	9.89	1808557
2012-09-06	9.95	10.27	9.92	10.27	1752828
2012-09-07	10.25	10.55	10.21	10.50	1849446
2012-09-10	10.49	10.57	10.43	10.46	1235214
2012-09-11	10.48	10.59	10.37	10.52	1522469
2012-09-12	10.57	10.64	10.48	10.58	909234
2012-09-13	10.59	10.83	10.47	10.71	1144740
2012-09-14	10.77	11.04	10.70	11.00	1247488
2012-09-17	10.96	10.97	10.68	10.73	979055
2012-09-18	10.68	10.77	10.56	10.60	1210785
2012-09-19	10.59	10.90	10.57	10.82	1921628
2012-09-20	10.70	10.73	10.28	10.32	1665101
2012-09-21	10.43	10.52	10.34	10.52	5727077
2012-09-24	10.45	10.47	10.35	10.38	1157426
2012-09-25	10.42	10.46	10.02	10.05	1424299
2012-09-26	10.06	10.08	9.87	9.91	1539886
2012-09-27	9.98	10.14	9.93	10.06	727453
2012-09-28	9.99	10.02	9.77	9.83	1412562
2012-10-01	9.89	9.89	9.45	9.66	2201643
2012-10-02	9.71	9.74	9.56	9.61	1399645
2012-10-03	9.63	9.73	9.56	9.58	1293124
2012-10-04	9.61	9.69	9.47	9.64	1252953
2012-10-05	9.68	9.84	9.60	9.61	1161913
2012-10-08	9.57	9.61	9.41	9.42	690607
2012-10-09	9.41	9.45	9.07	9.09	1769598
2012-10-10	9.11	9.11	8.85	8.87	1982381
2012-10-11	8.92	9.01	8.83	8.84	1217185
2012-10-12	8.81	8.84	8.54	8.59	1460371
2012-10-15	8.60	8.76	8.59	8.72	776197
2012-10-16	8.81	9.14	8.79	9.03	1569241
2012-10-17	8.96	9.22	8.93	9.22	1620003
2012-10-18	9.18	9.23	9.00	9.02	2325840
2012-10-19	8.99	9.01	8.71	8.85	1415773
2012-10-22	8.85	8.93	8.75	8.83	696785
2012-10-23	8.74	8.83	8.62	8.79	1132498
2012-10-24	8.82	8.91	8.60	8.68	953840
2012-10-25	8.71	8.83	8.69	8.80	772338
2012-10-26	8.81	8.96	8.72	8.80	891500
2012-10-31	8.73	8.78	8.21	8.28	2736989
2012-11-01	8.29	9.05	8.25	9.00	3256724
2012-11-02	9.06	9.19	8.92	9.17	2453266
2012-11-05	9.12	9.24	9.06	9.18	1014424
2012-11-06	9.21	9.43	9.20	9.34	1012024
2012-11-07	9.23	9.24	8.71	8.76	1998973
2012-11-08	8.79	8.87	8.52	8.57	1327933
2012-11-09	8.55	8.85	8.51	8.75	1502262
2012-11-12	8.80	8.88	8.73	8.83	735377
2012-11-13	8.76	8.94	8.75	8.80	1406576
2012-11-14	8.85	8.88	8.56	8.60	1497023
2012-11-15	8.57	8.74	8.52	8.71	1426386
2012-11-16	8.71	8.83	8.64	8.72	1783757
2012-11-19	8.82	9.13	8.81	9.11	1015676
2012-11-20	9.10	9.18	9.04	9.10	889355
2012-11-21	9.12	9.24	9.02	9.19	690716
2012-11-23	9.24	9.46	9.20	9.40	897898
2012-11-26	9.38	9.44	9.26	9.33	681453
2012-11-27	9.35	9.42	9.26	9.28	1166078
2012-11-28	9.26	9.61	9.22	9.58	977061
2012-11-29	9.63	9.74	9.57	9.72	917998
2012-11-30	9.72	9.81	9.60	9.70	1784957
2012-12-03	9.77	9.81	9.66	9.71	1148835
2012-12-04	9.72	9.92	9.71	9.85	1195880
2012-12-05	9.87	9.95	9.75	9.88	871126
2012-12-06	9.82	9.91	9.75	9.83	1114525
2012-12-07	9.83	9.85	9.66	9.84	632336
2012-12-10	9.82	9.99	9.82	9.95	1157335
2012-12-11	10.00	10.08	9.92	10.04	927247
2012-12-12	10.10	10.16	9.97	10.00	1504493
2012-12-13	10.03	10.24	9.99	10.13	1736810
2012-12-14	10.11	10.21	10.07	10.12	741188
2012-12-17	10.13	10.20	10.01	10.10	817008
2012-12-18	10.11	10.29	10.11	10.29	893432
2012-12-19	10.32	10.46	10.21	10.21	793591
2012-12-20	10.25	10.47	10.08	10.40	1069938
2012-12-21	10.20	10.31	10.14	10.31	1749952
2012-12-24	10.27	10.32	10.20	10.25	277527
2012-12-26	10.28	10.39	10.13	10.20	590394
2012-12-27	10.20	10.28	10.02	10.20	614213
2012-12-28	10.13	10.25	10.10	10.15	858046
2012-12-31	10.11	10.63	10.09	10.63	1203227
2013-01-02	10.96	11.06	10.47	10.75	1265290
2013-01-03	10.73	10.80	10.59	10.66	804159
2013-01-04	10.68	10.72	10.60	10.64	843602
2013-01-07	10.56	10.69	10.50	10.59	460327
2013-01-08	10.57	10.60	10.23	10.40	1288241
2013-01-09	10.45	10.51	10.19	10.28	1038420
2013-01-10	10.39	10.52	10.31	10.35	720620
2013-01-11	10.35	10.40	10.21	10.35	481279
2013-01-14	10.34	10.67	10.34	10.60	1423371
2013-01-15	10.50	10.67	10.47	10.62	575530
2013-01-16	10.57	10.76	10.52	10.72	1007858
2013-01-17	10.80	11.12	10.78	11.01	1767852
2013-01-18	10.95	10.96	10.72	10.79	1245094
2013-01-22	10.76	10.85	10.70	10.85	650125
2013-01-23	10.87	11.00	10.78	10.99	634213
2013-01-24	10.94	11.23	10.89	11.02	2075085
2013-01-25	11.14	11.34	10.96	11.06	1156522
2013-01-28	11.10	11.17	10.93	11.11	677553
2013-01-29	11.05	11.14	10.89	10.98	901955
2013-01-30	11.00	11.07	10.76	10.85	1281057
2013-01-31	10.86	11.01	10.84	10.99	916098
2013-02-01	11.09	11.29	11.03	11.16	1813740
2013-02-04	11.04	11.22	10.91	11.01	1272998
2013-02-05	11.76	12.09	11.26	11.82	4299067
2013-02-06	11.74	12.20	11.68	12.10	2341611
2013-02-07	12.09	12.25	11.97	12.25	2454996
2013-02-08	12.31	12.53	12.29	12.49	2355868
2013-02-11	12.53	12.53	12.31	12.50	1543884
2013-02-12	12.50	12.72	12.49	12.72	1579650
2013-02-13	12.73	13.41	12.73	13.36	5114526
2013-02-14	13.25	13.74	13.24	13.72	2860851
2013-02-15	13.67	13.80	13.32	13.42	2003357
2013-02-19	13.48	13.84	13.40	13.80	2473210
2013-02-20	13.82	13.90	13.24	13.28	3076406
2013-02-21	13.26	13.38	12.99	13.33	2212449
2013-02-22	13.46	13.81	13.36	13.70	2740725
2013-02-25	13.76	13.85	13.13	13.13	2116703
2013-02-26	13.23	13.35	13.02	13.28	1320362
2013-02-27	13.23	13.39	13.15	13.33	783391
2013-02-28	13.30	13.41	13.10	13.19	1401943
2013-03-01	13.07	13.17	12.85	12.95	2482549
2013-03-04	12.92	13.05	12.82	12.99	1427962
2013-03-05	13.10	13.29	13.07	13.24	1543065
2013-03-06	13.25	13.31	13.10	13.12	1584544
2013-03-07	13.19	13.22	13.08	13.19	912416
2013-03-08	13.25	13.37	13.11	13.31	845058
2013-03-11	13.33	13.40	13.21	13.34	904672
2013-03-12	13.28	13.30	13.02	13.25	1135440
2013-03-13	13.29	13.31	13.14	13.27	853885
2013-03-14	13.29	13.98	13.29	13.95	2407464
2013-03-15	13.95	13.95	13.55	13.68	1310484
2013-03-18	13.42	13.70	13.19	13.60	1071056
2013-03-19	13.61	13.71	13.35	13.51	1239293
2013-03-20	13.65	13.73	13.44	13.63	1656727
2013-03-21	13.50	13.70	13.49	13.65	2050760
2013-03-22	13.67	13.94	13.43	13.53	1031012
2013-03-25	13.57	13.65	13.23	13.48	835491
2013-03-26	13.55	13.74	13.48	13.60	714858
2013-03-27	13.46	13.69	13.41	13.64	1424230
2013-03-28	13.62	13.66	13.40	13.61	771076
2013-04-01	13.64	13.65	13.22	13.33	716605
2013-04-02	13.37	13.43	12.72	12.80	1961288
2013-04-03	12.86	12.92	12.55	12.69	1681239
2013-04-04	12.73	12.91	12.60	12.74	614652
2013-04-05	12.47	12.50	12.12	12.29	1397597
2013-04-08	12.33	12.57	12.17	12.56	1036392
2013-04-09	12.60	12.71	12.42	12.60	765360
2013-04-10	12.60	12.84	12.50	12.81	2089829
2013-04-11	12.77	12.92	12.61	12.83	1517851
2013-04-12	12.73	12.90	12.52	12.68	748783
2013-04-15	12.56	12.57	12.12	12.18	1294589
2013-04-16	12.36	12.52	12.29	12.39	834185
2013-04-17	12.25	12.32	11.92	12.01	1046176
2013-04-18	12.10	12.13	11.66	11.71	1172195
2013-04-19	11.76	12.00	11.63	11.81	1081180
2013-04-22	11.84	11.91	11.54	11.86	696400
2013-04-23	11.97	12.22	11.93	12.20	667744
2013-04-24	12.19	12.48	12.19	12.27	809956
2013-04-25	12.31	12.90	12.31	12.69	1215708
2013-04-26	12.64	12.71	12.44	12.56	984454
2013-04-29	12.69	13.15	12.66	12.79	3689107
2013-04-30	13.32	14.20	13.21	14.04	4288892
2013-05-01	14.00	14.03	13.42	13.48	1913833
2013-05-02	13.57	13.66	13.40	13.60	2549995
2013-05-03	13.77	13.86	13.55	13.56	1797410
2013-05-06	13.60	14.01	13.60	13.96	1692891
2013-05-07	14.01	14.18	13.92	14.13	1990500
2013-05-08	14.09	14.28	14.03	14.28	926913
2013-05-09	14.28	14.44	14.10	14.22	901103
2013-05-10	14.22	14.37	14.17	14.32	796969
2013-05-13	14.28	14.36	14.06	14.31	1116386
2013-05-14	14.29	14.66	14.25	14.61	1275048
2013-05-15	14.60	15.14	14.60	15.09	2262190
2013-05-16	15.09	15.13	14.56	14.59	1864719
2013-05-17	14.64	14.70	14.35	14.56	1777518
2013-05-20	14.55	14.99	14.55	14.90	1310632
2013-05-21	14.94	14.94	14.76	14.78	527747
2013-05-22	14.82	14.93	14.37	14.37	816428
2013-05-23	14.15	14.42	14.06	14.29	1077887
2013-05-24	14.20	14.33	14.06	14.23	698811
2013-05-28	14.51	14.53	14.25	14.31	1096880
2013-05-29	14.22	14.44	14.22	14.38	725627
2013-05-30	14.46	14.74	14.34	14.73	947858
2013-05-31	14.63	14.85	14.52	14.56	916451
2013-06-03	14.61	14.65	14.30	14.43	1009146
2013-06-04	14.43	14.64	14.42	14.52	1165742
2013-06-05	14.48	14.55	14.19	14.30	761076
2013-06-06	14.31	14.37	14.02	14.25	1016183
2013-06-07	14.33	14.62	14.20	14.57	1933078
2013-06-10	14.62	14.74	14.46	14.49	591980
2013-06-11	14.24	14.50	14.05	14.25	1657305
2013-06-12	14.42	14.42	13.89	14.03	785060
2013-06-13	13.99	14.22	13.90	14.21	690082
2013-06-14	14.29	14.52	14.26	14.47	823940
2013-06-17	14.66	14.74	14.58	14.67	673971
2013-06-18	14.71	14.95	14.66	14.83	650850
2013-06-19	14.88	14.88	14.60	14.63	736120
2013-06-20	14.40	14.40	14.00	14.06	1233535
2013-06-21	14.12	14.14	13.53	13.75	1503832
2013-06-24	13.48	13.55	13.34	13.39	1522190
2013-06-25	13.55	13.86	13.43	13.72	997280
2013-06-26	13.89	13.96	13.65	13.74	1032895
2013-06-27	13.84	14.00	13.80	13.84	1005688
2013-06-28	13.85	13.96	13.69	13.89	976407
2013-07-01	14.01	14.30	13.94	14.22	1072883
2013-07-02	14.17	14.27	13.84	13.99	789134
2013-07-03	14.02	14.25	13.86	14.09	685860
2013-07-05	14.25	14.47	14.20	14.43	490487
2013-07-08	14.41	14.50	14.11	14.13	833206
2013-07-09	14.23	14.39	14.18	14.27	500345
2013-07-10	14.29	14.43	14.24	14.29	572301
2013-07-11	14.49	14.64	14.39	14.42	691170
2013-07-12	14.46	14.73	14.46	14.68	1020525
2013-07-15	14.69	15.07	14.69	14.90	1021505
2013-07-16	14.96	15.02	14.72	14.79	494364
2013-07-17	14.83	15.05	14.76	14.85	523639
2013-07-18	14.84	14.92	14.70	14.72	534867
2013-07-19	14.67	14.95	14.54	14.81	640241
2013-07-22	14.85	15.00	14.84	14.96	536371
2013-07-23	15.00	15.27	14.97	15.06	746741
2013-07-24	15.10	15.30	15.08	15.12	757507
2013-07-25	15.07	15.13	14.90	14.90	951184
2013-07-26	15.22	15.37	14.86	15.32	1422384
2013-07-29	15.28	15.39	14.99	14.99	1700599
2013-07-30	14.84	14.84	14.11	14.14	2491432
2013-07-31	14.17	14.50	14.10	14.39	1558825
2013-08-01	14.59	15.01	14.53	14.89	1539513
2013-08-02	14.87	14.87	14.40	14.44	791322
2013-08-05	14.40	14.54	14.33	14.52	845475
2013-08-06	14.48	14.55	14.01	14.03	1071597
2013-08-07	13.96	14.05	13.82	13.88	1038581
2013-08-08	13.92	14.02	13.72	13.74	1144107
2013-08-09	13.73	13.77	13.62	13.65	871843
2013-08-12	13.49	13.58	13.11	13.46	2064619
2013-08-13	13.52	13.54	13.38	13.41	990538
2013-08-14	13.40	13.56	13.39	13.42	941431
2013-08-15	13.26	13.26	12.99	13.03	1083879
2013-08-16	12.98	13.37	12.98	13.29	919562
2013-08-19	13.22	13.25	12.82	12.83	914769
2013-08-20	12.86	13.16	12.82	13.02	870424
2013-08-21	13.00	13.07	12.78	12.80	637601
2013-08-22	12.87	13.12	12.82	12.99	534710
2013-08-23	13.03	13.05	12.89	12.94	566829
2013-08-26	12.95	13.00	12.83	12.87	363887
2013-08-27	12.70	12.79	12.51	12.61	1460007
2013-08-28	12.60	12.75	12.55	12.55	898058
2013-08-29	12.53	12.75	12.53	12.58	939822
2013-08-30	12.60	12.61	12.23	12.25	1199467
2013-09-03	12.46	12.60	11.93	12.05	2910500
2013-09-04	12.04	12.42	12.04	12.27	2681453
2013-09-05	12.33	12.70	12.31	12.49	1328646
2013-09-06	12.54	12.61	12.26	12.50	1520467
2013-09-09	12.49	12.95	12.48	12.86	1000408
2013-09-10	12.98	13.15	12.95	13.13	905362
2013-09-11	13.11	13.20	12.97	13.13	691706
2013-09-12	13.17	13.29	12.99	12.99	1442313
2013-09-13	13.04	13.23	12.95	13.17	1193315
2013-09-16	13.38	13.39	13.11	13.11	927117
2013-09-17	13.15	13.28	13.04	13.11	876906
2013-09-18	13.12	13.40	13.03	13.30	951044
2013-09-19	13.36	13.57	13.26	13.37	902794
2013-09-20	13.40	13.41	13.11	13.11	1295110
2013-09-23	13.13	13.21	12.85	12.85	1164085
2013-09-24	12.89	13.09	12.75	13.03	1004298
2013-09-25	13.02	13.21	12.89	13.09	844107
2013-09-26	13.13	13.13	12.89	13.04	609540
2013-09-27	12.95	13.06	12.82	12.97	815725
2013-09-30	12.79	12.98	12.65	12.89	1118633
2013-10-01	12.86	13.26	12.86	13.10	1293807
2013-10-02	13.03	13.24	12.94	13.14	891783
2013-10-03	13.14	13.20	12.97	13.11	1322408
2013-10-04	13.10	13.29	13.02	13.13	1020722
2013-10-07	13.00	13.04	12.88	12.88	736099
2013-10-08	12.90	12.90	12.53	12.60	793219
2013-10-09	12.65	12.65	12.36	12.44	1052225
2013-10-10	12.65	12.72	12.56	12.72	1158720
2013-10-11	12.68	12.92	12.66	12.84	687281
2013-10-14	12.65	12.82	12.55	12.58	1555557
2013-10-15	12.90	12.90	12.29	12.35	1437313
2013-10-16	12.42	12.55	12.40	12.50	1759086
2013-10-17	12.41	12.75	12.37	12.75	914651
2013-10-18	12.82	13.11	12.77	13.10	1505916
2013-10-21	13.13	13.42	13.13	13.37	1454947
2013-10-22	13.39	13.55	13.38	13.44	1171951
2013-10-23	13.32	13.33	13.05	13.11	757197
2013-10-24	13.13	13.21	12.94	12.96	833506
2013-10-25	13.02	13.11	12.87	13.04	723304
2013-10-28	13.00	13.05	12.84	12.99	1063854
2013-10-29	12.34	12.68	12.09	12.32	3351923
2013-10-30	12.29	12.35	12.03	12.10	2226950
2013-10-31	12.12	12.42	12.04	12.27	1586078
2013-11-01	12.29	12.43	12.22	12.38	1139040
2013-11-04	12.43	12.55	12.40	12.52	1039958
2013-11-05	12.47	12.53	12.33	12.38	1312386
2013-11-06	12.42	12.50	12.13	12.13	1895974
2013-11-07	12.15	12.27	11.99	11.99	1526204
2013-11-08	12.02	12.23	11.98	12.11	1365651
2013-11-11	12.12	12.25	12.04	12.24	593970
2013-11-12	12.16	12.32	12.14	12.19	719495
2013-11-13	12.06	12.47	12.06	12.44	850951
2013-11-14	12.45	12.61	12.40	12.60	929331
2013-11-15	12.66	12.76	12.63	12.68	1006413
2013-11-18	12.70	12.82	12.57	12.59	1136810
2013-11-19	12.57	12.69	12.31	12.34	962854
2013-11-20	12.40	12.42	12.26	12.33	735588
2013-11-21	12.39	12.50	12.35	12.48	903547
2013-11-22	12.50	12.59	12.48	12.57	491167
2013-11-25	12.57	12.70	12.49	12.65	461962
2013-11-26	12.68	12.80	12.66	12.73	560421
2013-11-27	12.75	12.84	12.68	12.81	509093
2013-11-29	12.80	13.01	12.74	12.93	459992
2013-12-02	12.92	13.06	12.75	12.92	519266
2013-12-03	12.84	12.94	12.44	12.45	1583436
2013-12-04	12.37	12.44	12.21	12.34	2099282
2013-12-05	12.34	12.39	12.25	12.37	736036
2013-12-06	12.40	12.57	12.38	12.53	557885
2013-12-09	12.56	12.63	12.50	12.59	650760
2013-12-10	12.53	12.83	12.52	12.70	643880
2013-12-11	12.71	12.76	12.26	12.30	647528
2013-12-12	12.28	12.33	12.15	12.20	670403
2013-12-13	12.26	12.28	12.13	12.20	837803
2013-12-16	12.36	12.98	12.33	12.70	1447506
2013-12-17	12.74	12.97	12.73	12.88	1309789
2013-12-18	12.92	12.95	12.59	12.85	680312
2013-12-19	12.82	12.85	12.65	12.71	635980
2013-12-20	12.76	13.00	12.76	12.95	1248806
2013-12-23	13.03	13.11	12.95	13.07	541414
2013-12-24	13.00	13.15	13.00	13.10	342964
2013-12-26	13.17	13.19	13.00	13.04	380774
2013-12-27	13.09	13.13	13.03	13.11	371921
2013-12-30	13.13	13.26	13.10	13.22	565175
2013-12-31	13.26	13.37	13.23	13.26	537693
2014-01-02	13.17	13.24	13.09	13.12	797176
2014-01-03	13.18	13.39	13.12	13.26	692619
2014-01-06	13.32	13.42	12.93	12.97	1222045
2014-01-07	13.04	13.19	12.90	13.05	759369
2014-01-08	13.05	13.34	13.01	13.32	1017413
2014-01-09	13.34	13.56	13.31	13.49	881637
2014-01-10	13.52	13.76	13.46	13.75	739658
2014-01-13	13.68	13.75	13.47	13.52	836024
2014-01-14	13.60	13.84	13.59	13.81	643106
2014-01-15	13.79	14.22	13.79	14.20	1057074
2014-01-16	14.15	14.22	13.88	13.92	775010
2014-01-17	13.85	14.50	13.85	14.45	2518600
2014-01-21	14.50	14.57	14.35	14.45	1053801
2014-01-22	14.43	14.59	14.39	14.57	1113659
2014-01-23	14.54	14.60	14.29	14.36	913679
2014-01-24	14.23	14.27	13.91	13.93	968327
2014-01-27	13.93	14.04	13.59	13.73	1011783
2014-01-28	13.73	13.94	13.68	13.83	673582
2014-01-29	13.69	14.13	13.68	13.87	1005979
2014-01-30	13.97	14.31	13.90	14.09	840934
2014-01-31	13.85	14.04	13.57	13.58	1795417
2014-02-03	13.59	13.79	13.19	13.24	1969653
2014-02-04	14.00	14.00	13.21	13.23	2463278
2014-02-05	13.21	13.42	13.14	13.19	1781119
2014-02-06	13.23	13.54	13.16	13.46	1389615
2014-02-07	13.50	13.64	13.43	13.47	746352
2014-02-10	13.48	13.65	13.48	13.58	1917183
2014-02-11	13.57	13.69	13.51	13.60	834549
2014-02-12	13.64	13.92	13.64	13.76	867313
2014-02-13	13.67	14.03	13.61	13.88	1099360
2014-02-14	13.83	14.17	13.78	14.06	1509927
2014-02-18	14.06	14.20	14.00	14.16	858432
2014-02-19	14.10	14.24	13.93	13.95	705953
2014-02-20	13.94	14.01	13.80	13.95	1370417
2014-02-21	13.97	14.00	13.82	13.84	609999
2014-02-24	13.86	13.95	13.81	13.86	1214220
2014-02-25	13.87	14.11	13.75	14.10	1480202
2014-02-26	14.17	14.36	14.09	14.16	1074158
2014-02-27	14.07	14.22	13.97	14.17	667510
2014-02-28	14.19	14.25	13.99	14.14	732033
2014-03-03	13.99	14.12	13.86	14.01	876795
2014-03-04	14.21	14.41	14.19	14.30	914459
2014-03-05	14.31	14.36	14.22	14.27	465066
2014-03-06	14.32	14.37	14.18	14.19	574919
2014-03-07	14.27	14.43	14.22	14.40	720696
2014-03-10	14.36	14.45	14.25	14.34	2423625
2014-03-11	14.33	14.39	14.28	14.35	1352474
2014-03-12	14.33	14.44	14.18	14.43	834979
2014-03-13	14.46	14.53	14.18	14.35	2058706
2014-03-14	14.27	14.41	14.26	14.31	1026311
2014-03-17	14.42	14.58	14.36	14.51	1097777
2014-03-18	14.55	14.98	14.52	14.94	1406694
2014-03-19	14.94	15.03	14.86	14.97	1647797
2014-03-20	14.95	15.06	14.91	14.99	1036652
2014-03-21	15.05	15.44	15.00	15.14	2550082
2014-03-24	15.24	15.34	14.84	14.96	1800531
2014-03-25	15.03	15.16	14.84	14.94	2176192
2014-03-26	15.01	15.06	14.53	14.56	1520441
2014-03-27	14.55	14.74	14.42	14.43	972836
2014-03-28	14.48	14.70	14.41	14.49	1813492
2014-03-31	14.61	14.91	14.58	14.88	1009946
2014-04-01	14.95	15.08	14.85	14.99	760095
2014-04-02	15.01	15.31	15.01	15.28	1230022
2014-04-03	15.28	15.35	15.15	15.31	1207793
2014-04-04	15.35	15.37	14.67	14.69	1275997
2014-04-07	14.67	14.72	14.36	14.55	1231051
2014-04-08	14.54	14.68	14.45	14.61	911523
2014-04-09	14.71	15.04	14.65	15.03	777740
2014-04-10	14.99	15.04	14.45	14.51	953532
2014-04-11	14.40	14.65	14.23	14.29	881919
2014-04-14	14.38	14.44	14.08	14.20	812392
2014-04-15	14.27	14.49	13.98	14.39	908459
2014-04-16	14.50	14.56	14.30	14.50	667239
2014-04-17	14.51	14.70	14.41	14.64	553681
2014-04-21	14.58	14.64	14.18	14.46	1242847
2014-04-22	14.50	14.78	14.48	14.75	595666
2014-04-23	14.72	14.93	14.72	14.86	737807
2014-04-24	14.98	15.06	14.74	14.98	940117
2014-04-25	14.90	14.93	14.50	14.51	686131
2014-04-28	14.53	14.55	14.13	14.28	1314909
2014-04-29	14.33	14.42	14.11	14.18	943536
2014-04-30	14.18	14.28	14.12	14.22	1356358
2014-05-01	14.27	14.57	14.22	14.39	1199255
2014-05-02	14.37	14.60	14.32	14.42	1042736
2014-05-05	14.30	14.44	14.12	14.42	789498
2014-05-06	14.49	14.54	14.20	14.41	2126465
2014-05-07	14.43	14.47	14.04	14.41	1080054
2014-05-08	14.40	14.71	14.29	14.43	1098032
2014-05-09	14.37	14.46	14.20	14.45	768444
2014-05-12	14.56	14.96	14.54	14.95	1085604
2014-05-13	14.96	14.96	14.68	14.69	1025956
2014-05-14	14.69	14.74	14.55	14.57	647811
2014-05-15	14.52	14.52	14.03	14.37	1219148
2014-05-16	14.40	14.40	14.22	14.29	760451
2014-05-19	14.25	14.48	14.24	14.44	1105137
2014-05-20	14.34	14.50	14.27	14.38	800787
2014-05-21	14.45	14.52	14.25	14.37	988944
2014-05-22	14.39	14.51	14.35	14.48	934788
2014-05-23	14.47	14.67	14.43	14.64	546839
2014-05-27	14.75	14.75	14.60	14.66	680650
2014-05-28	14.70	14.82	14.55	14.78	571804
2014-05-29	14.84	14.94	14.77	14.88	524800
2014-05-30	14.88	14.93	14.78	14.92	517782
2014-06-02	14.98	15.12	14.74	14.99	969449
2014-06-03	14.96	15.32	14.96	15.25	1534863
2014-06-04	15.19	15.29	15.13	15.23	697052
2014-06-05	15.21	15.30	14.94	15.28	1093285
2014-06-06	15.28	15.37	15.22	15.36	767268
2014-06-09	15.37	15.55	15.29	15.50	1212619
2014-06-10	15.44	15.54	15.35	15.52	730799
2014-06-11	15.51	15.61	15.38	15.56	678985
2014-06-12	15.53	15.58	15.35	15.46	636352
2014-06-13	15.46	15.48	15.31	15.44	747830
2014-06-16	15.38	15.40	15.04	15.08	1313159
2014-06-17	15.15	15.61	15.04	15.50	1098907
2014-06-18	15.53	15.53	15.13	15.33	888765
2014-06-19	15.39	15.40	15.20	15.30	751949
2014-06-20	15.32	15.39	15.17	15.19	1201993
2014-06-23	15.25	15.58	15.25	15.41	1311802
2014-06-24	15.37	15.57	15.07	15.13	715005
2014-06-25	15.18	15.30	15.01	15.29	823911
2014-06-26	15.27	15.34	14.96	15.13	703117
2014-06-27	15.11	15.32	15.11	15.22	1417266
2014-06-30	15.24	15.51	15.18	15.49	1454844
2014-07-01	15.50	15.85	15.49	15.61	1243391
2014-07-02	15.58	15.75	15.54	15.54	686240
2014-07-03	15.64	15.71	15.53	15.60	531624
2014-07-07	15.65	15.98	15.56	15.81	1335513
2014-07-08	15.77	15.92	15.24	15.43	1641049
2014-07-09	15.45	15.51	15.29	15.47	852599
2014-07-10	15.31	15.34	15.05	15.22	951725
2014-07-11	15.25	15.56	15.17	15.27	943774
2014-07-14	15.41	15.48	15.13	15.15	1004372
2014-07-15	15.16	15.32	15.11	15.19	790728
2014-07-16	15.33	15.33	15.06	15.09	964251
2014-07-17	15.10	15.18	14.88	14.91	881337
2014-07-18	14.91	15.11	14.89	15.09	791166
2014-07-21	15.08	15.23	14.95	15.21	746343
2014-07-22	15.31	15.40	15.18	15.28	1057084
2014-07-23	15.31	15.31	15.01	15.06	677022
2014-07-24	15.03	15.13	15.00	15.02	811464
2014-07-25	14.97	15.04	14.87	14.95	1046482
2014-07-28	14.93	15.04	14.75	14.94	1107371
2014-07-29	15.33	15.64	15.15	15.21	1449601
2014-07-30	15.36	15.39	14.90	14.99	988647
2014-07-31	14.82	14.93	14.62	14.73	1121237
2014-08-01	14.73	14.75	14.40	14.59	1228300
2014-08-04	14.64	14.75	14.55	14.70	786534
2014-08-05	14.66	14.80	14.51	14.67	1092357
2014-08-06	14.60	14.91	14.56	14.84	667395
2014-08-07	14.96	15.03	14.63	14.68	1028849
2014-08-08	14.66	14.80	14.54	14.79	851776
2014-08-11	14.87	15.10	14.84	14.95	709117
2014-08-12	14.90	15.09	14.82	14.96	664364
2014-08-13	15.06	15.19	14.94	15.13	523223
2014-08-14	15.12	15.28	15.10	15.23	372508
2014-08-15	15.30	15.39	15.12	15.31	619248
2014-08-18	15.39	15.59	15.36	15.51	757086
2014-08-19	15.53	15.62	15.48	15.51	559634
2014-08-20	15.51	15.86	15.46	15.84	1296505
2014-08-21	15.86	15.93	15.75	15.87	826116
2014-08-22	15.84	16.15	15.81	15.95	1236289
2014-08-25	16.06	16.06	15.81	15.88	476497
2014-08-26	15.85	16.00	15.79	15.89	552043
2014-08-27	15.92	16.00	15.79	15.93	709435
2014-08-28	15.89	16.01	15.83	15.96	555255
2014-08-29	16.00	16.10	15.94	16.00	607577
2014-09-02	16.05	16.25	16.03	16.14	1850230
2014-09-03	16.23	16.25	16.03	16.13	860047
2014-09-04	16.11	16.34	16.07	16.15	2039270
2014-09-05	16.15	16.17	16.03	16.11	685121
2014-09-08	16.07	16.19	15.97	15.98	1397584
2014-09-09	16.02	16.05	15.66	15.70	1124599
2014-09-10	15.76	15.93	15.68	15.88	848067
2014-09-11	15.88	16.19	15.88	16.17	2020698
2014-09-12	16.16	16.25	15.56	15.62	2439213
2014-09-15	15.59	15.62	15.16	15.17	1810523
2014-09-16	15.14	15.57	15.12	15.57	1558258
2014-09-17	15.63	15.72	15.45	15.52	1088611
2014-09-18	15.64	15.74	15.52	15.61	848320
2014-09-19	15.70	15.73	15.31	15.34	1076495
2014-09-22	15.23	15.24	14.96	15.16	993006
2014-09-23	15.14	15.23	15.03	15.03	1083708
2014-09-24	15.10	15.10	14.80	14.82	1284534
2014-09-25	14.83	14.84	14.37	14.40	1501647
2014-09-26	14.41	14.48	14.30	14.42	1252183
2014-09-29	14.29	14.85	14.15	14.80	2225750
2014-09-30	14.76	14.81	14.29	14.29	1118733
2014-10-01	14.30	14.34	14.06	14.09	1626128
2014-10-02	14.03	14.25	13.77	14.12	1083917
2014-10-03	14.22	14.30	13.96	13.97	768691
2014-10-06	14.05	14.09	13.81	13.93	1313731
2014-10-07	13.82	14.00	13.60	13.66	1129470
2014-10-08	13.65	13.81	13.32	13.77	1616805
2014-10-09	13.72	13.73	13.42	13.44	1175186
2014-10-10	13.28	13.28	12.71	12.72	2585851
2014-10-13	12.77	12.92	12.64	12.68	2062848
2014-10-14	12.82	13.01	12.53	12.73	2517475
2014-10-15	12.51	12.84	12.37	12.73	1879395
2014-10-16	12.43	13.19	12.38	13.13	2010894
2014-10-17	13.33	13.50	13.14	13.19	1079842
2014-10-20	13.13	13.51	13.09	13.50	1547248
2014-10-21	13.56	13.97	13.47	13.94	832566
2014-10-22	13.99	13.99	13.61	13.61	862001
2014-10-23	13.78	13.97	13.67	13.88	2172451
2014-10-24	13.90	13.91	13.80	13.88	1049877
2014-10-27	13.80	13.85	13.65	13.71	1283651
2014-10-28	13.74	13.89	13.05	13.20	3717239
2014-10-29	13.20	13.35	13.04	13.22	3104306
2014-10-30	13.18	13.34	13.14	13.26	1818235
2014-10-31	13.41	13.77	13.35	13.51	3029129
2014-11-03	13.51	13.88	13.41	13.59	2045414
2014-11-04	13.60	13.78	13.59	13.69	933561
2014-11-05	13.73	13.76	13.47	13.65	1135515
2014-11-06	13.62	13.95	13.59	13.86	1185228
2014-11-07	13.91	14.06	13.74	13.78	1178803
2014-11-10	13.75	13.88	13.69	13.70	1812879
2014-11-11	13.67	13.84	13.64	13.71	766537
2014-11-12	13.67	13.84	13.65	13.81	620351
2014-11-13	13.80	13.92	13.69	13.67	133003
2014-11-14	13.60	13.76	13.56	13.64	687155
2014-11-17	13.64	13.71	13.43	13.45	1205263
2014-11-18	13.51	13.99	13.45	13.77	1210379
2014-11-19	13.80	13.82	13.53	13.61	537493
2014-11-20	13.53	13.82	13.45	13.79	471940
2014-11-21	13.95	14.11	13.77	13.79	951392
2014-11-24	13.80	14.01	13.62	13.96	1208085
2014-11-25	13.96	13.97	13.72	13.93	663392
2014-11-26	13.93	13.98	13.82	13.97	487482
2014-11-28	14.01	14.01	13.84	13.87	391784
2014-12-01	13.78	13.88	13.47	13.63	1028215
2014-12-02	13.69	13.87	13.59	13.74	1190398
2014-12-03	13.70	14.40	13.69	14.36	1343670
2014-12-04	14.36	14.51	14.05	14.07	956003
2014-12-05	14.14	14.39	14.09	14.37	666592
2014-12-08	14.29	14.43	13.89	13.98	861779
2014-12-09	13.81	14.19	13.73	14.17	1380068
2014-12-10	14.08	14.19	13.53	13.54	1796865
2014-12-11	13.69	13.81	13.44	13.49	1066826
2014-12-12	13.39	13.48	13.14	13.14	942304
2014-12-15	13.25	13.39	13.13	13.17	1365076
2014-12-16	13.14	13.41	13.04	13.20	1300571
2014-12-17	13.24	13.66	13.07	13.65	1349943
2014-12-18	13.88	14.05	13.78	14.05	1088092
2014-12-19	14.06	14.17	13.91	14.12	1962902
2014-12-22	14.08	14.33	14.02	14.32	1023447
2014-12-23	14.34	14.49	14.26	14.31	1015030
2014-12-24	14.30	14.40	14.21	14.26	332004
2014-12-26	14.29	14.43	14.21	14.38	341182
2014-12-29	14.37	14.52	14.27	14.33	610412
2014-12-30	14.25	14.34	14.16	14.28	896017
2014-12-31	14.37	14.38	14.12	14.15	839887
2015-01-02	14.24	14.29	13.91	14.09	775438
2015-01-05	13.99	14.08	13.78	13.81	1027932
2015-01-06	13.84	13.86	13.29	13.46	1490127
2015-01-07	13.53	13.58	13.34	13.48	1034705
2015-01-08	13.63	13.72	13.57	13.71	2042715
2015-01-09	13.72	13.76	13.54	13.71	790496
2015-01-12	13.68	13.74	13.41	13.50	934018
2015-01-13	13.60	13.87	13.31	13.43	727126
2015-01-14	13.39	13.43	13.14	13.38	535329
2015-01-15	13.42	13.48	13.16	13.20	648729
2015-01-16	13.14	13.37	13.05	13.36	509892
2015-01-20	13.34	13.43	13.12	13.27	293382
2015-01-21	13.01	13.46	12.68	13.41	1403292
2015-01-22	13.39	13.49	13.09	13.46	1546857
2015-01-23	13.45	13.70	13.37	13.41	1624805
2015-01-26	13.41	13.78	13.39	13.75	932725
2015-01-27	13.58	13.83	13.56	13.79	1454561
2015-01-28	13.90	13.99	13.64	13.71	801899
2015-01-29	13.73	13.84	13.35	13.73	1191651
2015-01-30	13.65	13.81	13.45	13.62	1133723
2015-02-02	13.65	13.67	13.12	13.38	1540611
2015-02-03	13.41	13.67	13.34	13.58	1796244
2015-02-04	13.57	13.76	13.53	13.65	1401240
2015-02-05	13.60	13.84	13.48	13.50	1176298
2015-02-06	13.53	13.84	13.48	13.63	1776064
2015-02-09	13.53	13.76	13.45	13.47	1401958
2015-02-10	13.63	13.63	13.29	13.39	2435168
2015-02-11	13.42	13.71	13.33	13.55	1488512
2015-02-12	13.64	13.90	13.50	13.80	2424883
2015-02-13	13.79	14.26	13.71	14.23	989585
2015-02-17	14.19	14.33	14.04	14.15	1032119
2015-02-18	14.10	14.32	14.10	14.28	1061695
2015-02-19	14.23	14.39	14.16	14.36	740532
2015-02-20	14.36	14.41	14.18	14.32	837294
2015-02-23	14.30	14.39	14.18	14.39	828078
2015-02-24	14.39	14.61	14.37	14.58	675202
2015-02-25	14.55	14.61	14.29	14.37	569172
2015-02-26	14.39	14.51	14.32	14.39	629336
2015-02-27	14.34	14.38	14.18	14.24	722205
2015-03-02	14.32	14.60	14.27	14.59	930372
2015-03-03	14.54	14.54	14.32	14.36	738224
2015-03-04	14.27	14.35	14.18	14.29	584629
2015-03-05	14.33	14.42	14.29	14.38	483310
2015-03-06	14.32	14.41	14.06	14.20	698152
2015-03-09	14.19	14.24	14.04	13.98	708359
2015-03-10	13.86	13.98	13.70	13.71	770180
2015-03-11	13.78	13.78	13.47	13.49	1569422
2015-03-12	13.41	13.67	13.41	13.59	1251095
2015-03-13	13.56	13.64	13.35	13.62	992441
2015-03-16	13.70	13.76	13.61	13.70	635592
2015-03-17	13.62	13.74	13.54	13.73	1254462
2015-03-18	13.65	13.93	13.59	13.84	690832
2015-03-19	13.82	13.85	13.69	13.73	409123
2015-03-20	13.81	14.00	13.77	13.94	982334
2015-03-23	13.95	14.00	13.75	13.75	578932
2015-03-24	13.75	13.92	13.73	13.76	2242090
2015-03-25	13.75	13.80	13.36	13.36	1252268
2015-03-26	13.25	13.49	13.17	13.34	892833
2015-03-27	13.31	13.48	13.20	13.41	801821
2015-03-30	13.48	13.72	13.48	13.71	677618
2015-03-31	13.62	13.94	13.57	13.82	1707666
2015-04-01	13.77	13.91	13.67	13.86	2010715
2015-04-02	13.85	13.95	13.73	13.87	1283228
2015-04-06	13.76	13.95	13.65	13.92	1576083
2015-04-07	13.88	13.95	13.70	13.73	901494
2015-04-08	13.74	13.83	13.66	13.76	870036
2015-04-09	13.70	13.89	13.70	13.76	1073763
2015-04-10	13.76	13.94	13.72	13.84	685126
2015-04-13	13.81	13.87	13.72	13.74	582211
2015-04-14	13.77	13.85	13.58	13.61	743394
2015-04-15	13.64	13.79	13.60	13.64	767030
2015-04-16	13.57	13.64	13.48	13.59	469421
2015-04-17	13.46	13.46	13.28	13.36	638048
2015-04-20	13.44	13.51	13.24	13.27	1821278
2015-04-21	13.36	13.41	13.21	13.21	1350336
2015-04-22	13.21	13.47	13.09	13.46	1577796
2015-04-23	13.37	13.42	13.01	13.08	2543320
2015-04-24	13.06	13.08	12.77	12.78	1802932
2015-04-27	12.80	12.86	12.70	12.80	2192692
2015-04-28	12.84	13.00	12.82	12.98	1308776
2015-04-29	12.90	12.98	12.77	12.81	1041674
2015-04-30	12.74	12.84	12.60	12.68	1507661
2015-05-01	12.69	12.81	12.59	12.78	1593096
2015-05-04	12.82	13.03	12.78	12.94	1494456
2015-05-05	12.23	12.98	12.23	12.69	2135783
2015-05-06	12.77	12.80	12.41	12.51	1150077
2015-05-07	12.49	12.79	12.43	12.76	1155350
2015-05-08	12.88	12.94	12.83	12.89	942612
2015-05-11	12.87	12.91	12.75	12.82	1186929
2015-05-12	12.76	12.82	12.64	12.79	1027245
2015-05-13	12.79	12.93	12.78	12.85	668442
2015-05-14	12.96	13.03	12.85	13.01	717953
2015-05-15	12.98	13.04	12.87	12.90	706452
2015-05-18	12.87	13.08	12.85	13.03	634399
2015-05-19	12.98	13.08	12.95	12.99	629103
2015-05-20	12.97	13.03	12.91	12.93	503246
2015-05-21	12.91	13.03	12.85	12.90	1168251
2015-05-22	12.90	12.99	12.86	12.97	568014
2015-05-26	12.90	12.96	12.67	12.76	1550191
2015-05-27	12.78	13.01	12.68	12.99	1414254
2015-05-28	12.98	13.05	12.90	13.04	816121
2015-05-29	13.05	13.08	12.87	13.02	907471
2015-06-01	13.04	13.10	12.79	12.80	1492936
2015-06-02	12.73	12.96	12.64	12.91	939157
2015-06-03	12.96	13.29	12.92	13.06	3406643
2015-06-04	12.99	13.01	12.72	12.74	1204552
2015-06-05	12.68	12.76	12.55	12.68	1137188
2015-06-08	12.68	12.71	12.53	12.55	2704380
2015-06-09	12.50	12.54	12.32	12.32	1006317
2015-06-10	12.38	12.54	12.28	12.32	1254748
2015-06-11	12.33	12.43	12.30	12.43	966702
2015-06-12	12.35	12.41	12.26	12.40	1190596
2015-06-15	12.35	12.44	12.16	12.36	1152694
2015-06-16	12.37	12.43	12.31	12.32	797874
2015-06-17	12.32	12.41	12.15	12.22	1609857
2015-06-18	12.24	12.39	12.23	12.28	812254
2015-06-19	12.28	12.29	12.16	12.24	1286194
2015-06-22	12.30	12.34	12.20	12.30	1215005
2015-06-23	12.31	12.36	12.23	12.31	799774
2015-06-24	12.29	12.32	12.14	12.19	1840456
2015-06-25	12.24	12.25	12.01	12.04	1249596
2015-06-26	12.04	12.07	11.82	11.99	11530555
2015-06-29	11.91	11.93	11.71	11.75	2653601
2015-06-30	11.84	11.85	11.59	11.68	2121142
2015-07-01	11.80	11.81	11.62	11.68	1547681
2015-07-02	11.66	11.75	11.61	11.63	1189429
2015-07-06	11.53	11.64	11.38	11.51	2938940
2015-07-07	11.49	11.62	11.26	11.55	2183485
2015-07-08	11.42	11.61	11.27	11.60	2791143
2015-07-09	11.77	11.82	11.67	11.75	3843465
2015-07-10	11.83	11.93	11.81	11.90	2064951
2015-07-13	11.94	11.96	11.84	11.93	2185714
2015-07-14	11.91	12.00	11.88	11.99	1092332
2015-07-15	11.96	12.03	11.89	11.93	2656966
2015-07-16	11.95	11.95	11.87	11.90	1692553
2015-07-17	11.89	11.89	11.67	11.72	1449615
2015-07-20	11.70	11.70	11.54	11.57	1707386
2015-07-21	11.55	11.63	11.47	11.57	1314918
2015-07-22	11.40	11.56	11.36	11.53	1622709
2015-07-23	11.52	11.69	11.51	11.56	1145700
2015-07-24	11.48	11.50	11.22	11.30	1838824
2015-07-27	11.22	11.31	11.05	11.19	1068335
2015-07-28	11.21	11.41	11.15	11.34	1273109
2015-07-29	11.32	11.54	11.26	11.48	740657
2015-07-30	11.45	11.54	11.40	11.50	1172131
2015-07-31	11.55	11.59	11.45	11.48	1166819
2015-08-03	11.45	11.50	11.26	11.29	1222042
2015-08-04	11.09	11.18	10.62	10.79	4680373
2015-08-05	10.63	10.87	10.19	10.85	4810697
2015-08-06	10.81	10.85	10.54	10.61	1843733
2015-08-07	10.56	10.68	10.47	10.53	1281372
2015-08-10	10.61	10.97	10.60	10.92	1481116
2015-08-11	10.83	10.85	10.71	10.78	1039229
2015-08-12	10.63	10.77	10.48	10.73	1818864
2015-08-13	10.74	10.88	10.58	10.60	760254
2015-08-14	10.57	10.68	10.52	10.66	1050533
2015-08-17	10.60	10.83	10.55	10.70	1810952
2015-08-18	10.72	10.72	10.46	10.51	785771
2015-08-19	10.46	10.59	10.25	10.48	2017967
2015-08-20	10.37	10.45	10.08	10.09	921839
2015-08-21	9.95	10.13	9.81	9.92	2086755
2015-08-24	9.45	9.93	9.22	9.40	2947188
2015-08-25	9.68	9.69	9.35	9.36	1828760
2015-08-26	9.55	9.87	9.41	9.83	1757110
2015-08-27	9.94	10.09	9.86	10.05	1769714
2015-08-28	10.00	10.10	9.83	9.90	1541394
2015-08-31	9.82	9.99	9.73	9.88	1687224
2015-09-01	9.70	9.83	9.53	9.55	1386559
2015-09-02	9.68	9.75	9.54	9.74	1006842
2015-09-03	9.73	10.03	9.67	9.91	1543161
2015-09-04	9.74	9.89	9.71	9.85	1570471
2015-09-08	10.03	10.21	9.96	10.18	2054444
2015-09-09	10.22	10.33	9.99	10.02	1649431
2015-09-10	10.03	10.11	9.92	9.97	1491263
2015-09-11	9.91	9.98	9.78	9.90	1245019
2015-09-14	9.94	9.95	9.79	9.80	689898
2015-09-15	9.83	10.17	9.81	10.15	1116173
2015-09-16	10.15	10.28	10.10	10.23	897412
2015-09-17	10.21	10.38	10.15	10.17	906755
2015-09-18	10.03	10.08	9.86	9.90	1140710
2015-09-21	9.96	10.04	9.79	9.84	751794
2015-09-22	9.69	9.78	9.57	9.61	685268
2015-09-23	9.62	9.66	9.43	9.43	900810
2015-09-24	9.34	9.47	9.25	9.43	1121459
2015-09-25	9.51	9.59	9.37	9.52	1847028
2015-09-28	9.43	9.52	9.28	9.30	1048696
2015-09-29	9.32	9.44	9.28	9.38	1403703
2015-09-30	9.51	9.73	9.46	9.69	3233392
2015-10-01	9.68	9.72	9.37	9.53	1148758
2015-10-02	9.43	9.83	9.37	9.81	1429715
2015-10-05	9.91	10.31	9.83	10.24	1308442
2015-10-06	10.24	10.42	10.15	10.36	1309367
2015-10-07	10.40	10.62	10.28	10.51	1392237
2015-10-08	10.46	10.62	10.36	10.54	882949
2015-10-09	10.40	10.63	10.39	10.58	1684788
2015-10-12	10.58	10.60	10.33	10.40	834998
2015-10-13	10.31	10.52	10.27	10.51	1023606
2015-10-14	10.51	10.86	10.42	10.77	1537370
2015-10-15	10.81	10.81	10.60	10.74	1014591
2015-10-16	10.74	10.84	10.62	10.76	761039
2015-10-19	10.74	10.83	10.69	10.74	701609
2015-10-20	10.73	10.91	10.70	10.78	900168
2015-10-21	10.83	10.84	10.50	10.51	673497
2015-10-22	10.63	10.80	10.59	10.63	1223267
2015-10-23	10.46	10.69	10.38	10.63	1652963
2015-10-26	10.56	10.63	10.13	10.28	1560074
2015-10-27	10.21	10.38	10.14	10.37	1685225
2015-10-28	10.39	10.73	10.35	10.72	1353972
2015-10-29	10.63	10.74	10.56	10.71	1860635
2015-10-30	10.75	10.78	10.54	10.60	1268904
2015-11-02	10.59	10.82	10.54	10.80	1254390
2015-11-03	11.27	11.61	11.00	11.57	2635349
2015-11-04	11.66	11.66	11.50	11.53	1798351
2015-11-05	11.54	11.82	11.51	11.79	2163686
2015-11-06	11.76	11.90	11.70	11.89	1168658
2015-11-09	11.85	11.89	11.64	11.68	1058966
2015-11-10	11.62	11.72	11.52	11.56	1467787
2015-11-11	11.59	11.61	11.48	11.50	1012014
2015-11-12	11.46	11.46	11.28	11.31	1222418
2015-11-13	11.23	11.36	11.11	11.13	760236
2015-11-16	11.13	11.34	11.09	11.31	897470
2015-11-17	11.33	11.46	11.20	11.35	1397725
2015-11-18	11.42	11.75	11.33	11.73	1505517
2015-11-19	11.74	11.81	11.62	11.75	987150
2015-11-20	11.83	11.94	11.76	11.91	1034785
2015-11-23	11.87	11.98	11.78	11.98	1484192
2015-11-24	11.91	11.97	11.79	11.79	1140793
2015-11-25	11.76	11.89	11.75	11.89	644815
2015-11-27	11.88	11.99	11.83	11.89	373894
2015-11-30	11.94	11.98	11.87	11.92	1003400
2015-12-01	11.92	12.06	11.85	12.03	1055098
2015-12-02	12.00	12.07	11.83	11.85	630744
2015-12-03	11.98	12.02	11.63	11.69	1040469
2015-12-04	11.72	11.94	11.68	11.86	790512
2015-12-07	11.82	11.87	11.67	11.75	909955
2015-12-08	11.61	11.75	11.56	11.71	1093617
2015-12-09	11.72	11.89	11.55	11.67	1025710
2015-12-10	11.67	12.00	11.67	11.85	1181647
2015-12-11	11.59	11.76	11.53	11.59	1084268
2015-12-14	11.62	11.71	11.37	11.51	1236273
2015-12-15	11.58	11.89	11.58	11.87	1325011
2015-12-16	11.95	12.00	11.70	11.95	1111782
2015-12-17	11.95	12.02	11.69	11.69	1342670
2015-12-18	11.61	11.69	11.24	11.40	2432730
2015-12-21	11.47	11.52	11.27	11.48	1560155
2015-12-22	11.53	11.70	11.41	11.67	1047631
2015-12-23	11.77	11.95	11.70	11.90	1282768
2015-12-24	11.90	12.02	11.82	11.96	690842
2015-12-28	11.89	11.91	11.69	11.88	1012341
2015-12-29	11.98	12.32	11.95	12.30	1348840
2015-12-30	12.26	12.32	12.12	12.19	1041129
2015-12-31	12.19	12.29	12.05	12.05	1274848
2016-01-04	11.82	11.82	11.55	11.71	1694135
2016-01-05	11.72	11.77	11.49	11.61	1376373
2016-01-06	11.45	11.46	11.14	11.21	1951387
2016-01-07	10.95	11.16	10.80	10.80	3225354
2016-01-08	10.84	10.99	10.54	10.55	1576474
2016-01-11	10.64	10.73	10.53	10.67	2304502
2016-01-12	10.79	10.85	10.41	10.62	1113250
2016-01-13	10.65	10.76	10.22	10.28	3569937
2016-01-14	10.35	10.75	10.19	10.60	2577448
2016-01-15	10.25	10.44	10.12	10.34	1314336
2016-01-19	10.50	10.50	10.18	10.31	1389277
2016-01-20	10.17	10.56	9.96	10.44	1307049
2016-01-21	10.55	10.71	10.35	10.55	1566641
2016-01-22	10.73	10.79	10.53	10.67	1400150
2016-01-25	10.59	10.65	10.39	10.44	1142280
2016-01-26	10.49	11.11	10.49	11.00	2683634
2016-01-27	10.95	11.01	10.72	10.77	1407297
2016-01-28	10.87	10.94	10.71	10.80	1022120
2016-01-29	10.88	11.47	10.86	11.46	1879033
2016-02-01	11.34	11.55	11.13	11.40	1797346
2016-02-02	11.23	11.40	11.17	11.30	2009038
2016-02-03	11.39	11.46	10.94	11.08	1713847
2016-02-04	11.09	11.41	11.08	11.40	2213224
2016-02-05	11.33	11.44	10.94	10.95	1139410
2016-02-08	10.80	10.90	10.34	10.62	2309147
2016-02-09	10.83	11.24	10.52	11.12	2214245
2016-02-10	11.30	11.54	11.18	11.23	1701979
2016-02-11	11.05	11.32	10.91	11.24	1331789
2016-02-12	11.35	11.41	11.13	11.19	3255439
2016-02-16	11.35	11.63	11.30	11.53	1301865
2016-02-17	11.67	11.83	11.59	11.71	2056300
2016-02-18	11.79	11.96	11.64	11.74	1427899
2016-02-19	11.71	11.90	11.55	11.72	878304
2016-02-22	11.87	11.95	11.79	11.86	977313
2016-02-23	11.79	11.86	11.44	11.57	1231536
2016-02-24	11.46	11.64	11.27	11.59	1751561
2016-02-25	11.60	11.62	11.42	11.57	1210216
2016-02-26	11.64	11.94	11.61	11.78	1201046
2016-02-29	11.80	12.01	11.73	11.84	1080240
2016-03-01	11.96	12.20	11.89	12.18	994945
2016-03-02	12.16	12.26	12.04	12.24	1284242
2016-03-03	12.25	12.31	12.02	12.15	1061405
2016-03-04	12.16	12.26	11.97	12.05	1571127
2016-03-07	12.00	12.19	11.95	12.19	1728103
2016-03-08	12.14	12.15	11.87	11.88	1177848
2016-03-09	11.90	11.96	11.82	11.87	1176472
2016-03-10	11.95	11.98	11.58	11.75	660515
2016-03-11	11.89	12.18	11.84	12.16	1144384
2016-03-14	12.16	12.24	12.10	12.19	791722
2016-03-15	12.13	12.19	12.07	12.10	957990
2016-03-16	12.09	12.34	12.09	12.30	2253630
2016-03-17	12.28	12.57	12.25	12.57	3584066
2016-03-18	12.57	12.78	12.34	12.49	2639502
2016-03-21	12.47	12.57	12.19	12.26	1200863
2016-03-22	12.25	12.53	12.25	12.44	1097496
2016-03-23	12.37	12.40	12.20	12.25	1103295
2016-03-24	12.20	12.20	12.01	12.15	743698
2016-03-28	12.17	12.22	11.96	12.02	707478
2016-03-29	12.03	12.20	11.94	12.16	1400610
2016-03-30	12.22	12.35	12.20	12.21	1135353
2016-03-31	12.20	12.26	12.14	12.21	826581
2016-04-01	12.05	12.10	11.85	12.08	1229215
2016-04-04	12.09	12.10	11.65	11.72	1272516
2016-04-05	11.65	11.83	11.63	11.71	1250808
2016-04-06	11.72	11.77	11.55	11.73	1210597
2016-04-07	11.69	11.79	11.53	11.56	1582439
2016-04-08	11.71	11.92	11.61	11.64	1017563
2016-04-11	11.66	12.00	11.66	11.82	936138
2016-04-12	11.81	11.83	11.69	11.76	783518
2016-04-13	11.87	12.26	11.83	12.24	964183
2016-04-14	12.22	12.22	12.06	12.11	533544
2016-04-15	12.10	12.31	12.07	12.14	1023405
2016-04-18	12.13	12.27	12.07	12.17	631802
2016-04-19	12.17	12.27	12.06	12.07	613551
2016-04-20	12.08	12.10	11.81	11.89	1910307
2016-04-21	11.91	12.06	11.89	11.96	666697
2016-04-22	11.92	12.13	11.91	11.99	529231
2016-04-25	11.92	11.96	11.76	11.82	798117
2016-04-26	11.89	12.25	11.81	12.23	815333
2016-04-27	12.18	12.43	12.15	12.41	1989183
2016-04-28	12.28	12.44	12.19	12.40	1840937
2016-04-29	12.34	12.35	12.05	12.16	2046287
2016-05-02	12.15	12.21	11.96	12.12	1156420
2016-05-03	12.77	12.90	12.36	12.55	1952983
2016-05-04	12.53	12.68	12.35	12.42	1804967
2016-05-05	12.44	12.47	12.35	12.37	2259895
2016-05-06	12.35	12.44	12.25	12.38	1666176
2016-05-09	12.38	12.47	12.27	12.28	992275
2016-05-10	12.30	12.52	12.19	12.47	1094220
2016-05-11	12.50	12.55	12.40	12.45	1598034
2016-05-12	12.47	12.55	12.16	12.36	1564231
2016-05-13	12.34	12.46	12.07	12.09	1419795
2016-05-16	12.10	12.34	12.08	12.25	1764384
2016-05-17	12.21	12.27	11.89	11.91	1801791
2016-05-18	11.89	12.29	11.89	12.10	1058292
2016-05-19	12.01	12.17	11.94	12.13	1120883
2016-05-20	12.21	12.45	12.18	12.36	766457
2016-05-23	12.39	12.53	12.32	12.36	1098679
2016-05-24	12.40	12.81	12.40	12.79	1416148
2016-05-25	12.84	12.89	12.52	12.54	1054010
2016-05-26	12.55	12.70	12.50	12.67	589716
2016-05-27	12.65	12.88	12.65	12.85	1076567
2016-05-31	12.90	13.00	12.80	12.96	1163433
2016-06-01	12.86	13.06	12.80	13.04	781039
2016-06-02	13.00	13.26	12.90	13.26	1294077
2016-06-03	13.24	13.25	13.00	13.17	1144267
2016-06-06	13.17	13.21	12.99	13.16	1127865
2016-06-07	13.20	13.29	13.12	13.24	547699
2016-06-08	13.21	13.50	13.17	13.48	893008
2016-06-09	13.38	13.51	13.30	13.49	841012
2016-06-10	13.30	13.41	13.17	13.20	829999
2016-06-13	13.15	13.26	13.00	13.02	704789
2016-06-14	12.95	13.11	12.91	13.02	1062365
2016-06-15	13.12	13.12	12.98	12.98	545038
2016-06-16	12.92	13.09	12.83	13.06	979945
2016-06-17	13.06	13.13	12.84	13.08	1433601
2016-06-20	13.30	13.38	13.23	13.31	1079326
2016-06-21	13.34	13.45	13.21	13.39	1003685
2016-06-22	13.39	13.45	13.18	13.18	781544
2016-06-23	13.32	13.43	13.24	13.33	1187218
2016-06-24	12.78	12.94	12.50	12.50	1404774
2016-06-27	12.35	12.37	11.74	11.78	1420562
2016-06-28	11.96	12.04	11.84	12.00	1136950
2016-06-29	12.17	12.24	11.93	11.98	1295895
2016-06-30	11.98	12.39	11.89	12.39	1331558
2016-07-01	12.31	12.51	12.31	12.34	599463
2016-07-05	12.23	12.23	11.98	12.15	966340
2016-07-06	12.00	12.00	11.69	11.72	1646239
2016-07-07	11.79	11.85	11.68	11.75	863460
2016-07-08	11.90	12.20	11.89	12.08	1058802
2016-07-11	12.12	12.22	12.07	12.13	725564
2016-07-12	12.23	12.42	12.17	12.37	793128
2016-07-13	12.47	12.52	12.33	12.39	990385
2016-07-14	12.50	12.64	12.44	12.50	679745
2016-07-15	12.57	12.69	12.46	12.66	724612
2016-07-18	12.75	12.86	12.65	12.78	766456
2016-07-19	12.77	12.85	12.69	12.82	847437
2016-07-20	12.88	13.06	12.86	12.97	553268
2016-07-21	12.99	13.03	12.85	12.91	747250
2016-07-22	12.91	12.98	12.79	12.90	581507
2016-07-25	12.91	13.07	12.90	13.05	796376
2016-07-26	13.09	13.40	13.07	13.33	1215782
2016-07-27	13.35	13.37	13.25	13.33	921562
2016-07-28	13.32	13.35	13.19	13.23	555705
2016-07-29	13.20	13.41	13.16	13.33	1405166
2016-08-01	13.30	13.33	13.08	13.10	988494
2016-08-02	13.35	13.37	12.39	12.85	1783655
2016-08-03	12.88	13.16	12.82	13.08	770241
2016-08-04	13.10	13.27	13.04	13.10	645877
2016-08-05	13.17	13.51	13.14	13.50	1114614
2016-08-08	13.47	13.69	13.47	13.60	697109
2016-08-09	13.58	13.76	13.58	13.75	651520
2016-08-10	13.74	13.83	13.66	13.80	862427
2016-08-11	13.79	13.87	13.69	13.78	958738
2016-08-12	13.77	13.97	13.72	13.92	1019427
2016-08-15	13.93	14.03	13.93	13.96	1474423
2016-08-16	13.86	13.91	13.41	13.41	1454938
2016-08-17	13.41	13.74	13.40	13.72	904654
2016-08-18	13.72	13.96	13.70	13.79	661459
2016-08-19	13.78	13.96	13.77	13.88	831589
2016-08-22	13.84	13.87	13.73	13.81	543283
2016-08-23	13.84	14.03	13.84	13.96	708698
2016-08-24	13.95	14.03	13.92	14.01	730879
2016-08-25	14.00	14.18	13.90	14.15	707646
2016-08-26	14.15	14.24	14.00	14.15	795904
2016-08-29	14.20	14.25	14.09	14.15	1243390
2016-08-30	14.20	14.26	14.11	14.20	939549
2016-08-31	14.15	14.22	14.08	14.16	739084
2016-09-01	14.16	14.27	14.01	14.20	628950
2016-09-02	14.21	14.26	14.10	14.20	751780
2016-09-06	14.27	14.28	14.00	14.06	516567
2016-09-07	14.04	14.14	13.99	14.13	710367
2016-09-08	14.06	14.21	13.98	14.18	716322
2016-09-09	14.03	14.05	13.69	13.69	1036985
2016-09-12	13.57	13.86	13.46	13.68	1053091
2016-09-13	13.80	13.93	13.37	13.47	1556261
2016-09-14	13.50	13.58	13.38	13.44	778663
2016-09-15	13.49	13.78	13.46	13.70	1118017
2016-09-16	13.61	13.81	13.51	13.80	1718635
2016-09-19	13.92	13.99	13.75	13.79	804867
2016-09-20	13.93	14.01	13.79	13.79	895435
2016-09-21	13.90	14.16	13.84	14.13	1008630
2016-09-22	14.18	14.26	14.13	14.24	913952
2016-09-23	14.15	14.15	13.95	13.98	855014
2016-09-26	13.86	14.03	13.81	13.83	598621
2016-09-27	13.88	14.14	13.84	14.08	861624
2016-09-28	14.14	14.20	14.02	14.10	915122
2016-09-29	14.03	14.06	13.77	13.90	867995
2016-09-30	14.03	14.13	13.89	14.09	1380107
2016-10-03	14.07	14.14	13.96	13.99	787449
2016-10-04	14.02	14.11	13.78	13.88	1017652
2016-10-05	14.00	14.25	13.99	14.13	855936
2016-10-06	14.13	14.26	14.03	14.23	1545151
2016-10-07	14.20	14.20	13.98	14.06	540493
2016-10-10	14.17	14.28	14.09	14.19	561636
2016-10-11	14.19	14.19	13.80	13.93	975017
2016-10-12	13.91	14.05	13.82	14.02	958228
2016-10-13	13.87	13.88	13.66	13.75	514085
2016-10-14	13.80	13.97	13.77	13.82	1215697
2016-10-17	13.85	14.04	13.80	13.90	390006
2016-10-18	14.05	14.10	13.85	13.95	770620
2016-10-19	13.95	14.10	13.83	14.05	406178
2016-10-20	14.00	14.05	13.90	14.00	464506
2016-10-21	13.85	14.10	13.78	14.02	365254
2016-10-24	14.30	14.40	14.15	14.35	2018946
2016-10-25	14.25	14.30	13.70	13.80	1155114
2016-10-26	13.75	14.05	13.70	13.90	905797
2016-10-27	14.00	14.05	13.75	13.95	1356759
2016-10-28	13.95	14.10	13.80	13.85	982799
2016-10-31	13.90	14.20	13.90	14.10	981744
2016-11-01	14.10	14.25	13.80	13.95	766036
2016-11-02	13.95	13.98	13.80	13.85	677147
2016-11-03	14.00	14.00	13.80	13.90	453505
2016-11-04	13.85	14.00	13.75	13.85	1114891
2016-11-07	14.35	14.60	13.85	14.00	2202322
2016-11-08	13.95	14.55	13.95	14.30	2556351
2016-11-09	13.95	14.70	13.85	14.70	1581400
2016-11-10	14.85	14.95	14.50	14.60	1583697
2016-11-11	14.55	14.90	14.45	14.75	1589974
2016-11-14	14.90	15.25	14.80	15.20	1628761
2016-11-15	15.20	15.30	15.00	15.25	1064291
2016-11-16	15.20	15.25	15.10	15.20	917478
2016-11-17	15.25	15.55	15.10	15.25	995406
2016-11-18	15.35	15.35	14.85	14.90	1889045
2016-11-21	15.10	15.10	14.80	14.90	1004728
2016-11-22	14.90	14.95	14.75	14.80	1316626
2016-11-23	14.75	15.08	14.70	15.05	1020521
2016-11-25	15.10	15.20	15.05	15.15	441200
2016-11-28	15.15	15.38	15.13	15.20	1398674
2016-11-29	15.20	15.30	14.95	15.00	1263034
2016-11-30	15.20	15.30	14.95	15.15	1574104
2016-12-01	15.20	15.30	14.80	14.80	1155090
2016-12-02	14.85	15.10	14.70	15.00	1720892
2016-12-05	15.15	15.30	14.95	15.15	800585
2016-12-06	15.20	15.45	15.10	15.35	825881
2016-12-07	15.40	15.70	15.35	15.55	1103739
2016-12-08	15.65	16.35	15.60	16.00	1278923
2016-12-09	16.05	16.20	15.95	16.05	727286
2016-12-12	16.00	16.20	15.86	15.95	779480
2016-12-13	16.15	16.15	15.89	16.10	863936
2016-12-14	16.10	16.23	15.70	15.85	901396
2016-12-15	15.85	16.05	15.65	15.85	923313
2016-12-16	16.05	16.05	15.80	16.00	2153661
2016-12-19	15.90	16.25	15.80	16.25	704378
2016-12-20	16.25	16.35	16.10	16.33	824089
2016-12-21	16.40	16.45	16.15	16.20	805069
2016-12-22	16.20	16.45	15.95	16.40	1004596
2016-12-23	16.40	16.50	16.25	16.45	776869
2016-12-27	16.50	16.60	16.35	16.56	547414
2016-12-28	16.65	16.75	16.25	16.40	736215
2016-12-29	16.35	16.60	16.30	16.60	792389
2016-12-30	16.65	16.65	16.20	16.20	703657
2017-01-03	16.35	16.55	16.05	16.25	772117
2017-01-04	16.25	16.65	16.20	16.50	966768
2017-01-05	16.40	16.55	16.10	16.25	765404
2017-01-06	16.25	16.38	16.18	16.20	581953
2017-01-09	16.15	16.45	16.05	16.20	918276
2017-01-10	16.20	16.70	16.20	16.60	1024619
2017-01-11	16.55	16.83	16.40	16.70	892935
2017-01-12	16.65	16.65	16.15	16.45	1067298
2017-01-13	16.60	16.80	16.60	16.80	881311
2017-01-17	16.80	16.80	16.45	16.60	830013
2017-01-18	16.65	16.80	16.53	16.80	643608
2017-01-19	16.80	16.85	16.45	16.50	1005543
2017-01-20	16.60	16.75	16.45	16.55	475932
2017-01-23	16.55	16.60	16.25	16.50	704626
2017-01-24	16.70	16.90	16.60	16.70	1475856
2017-01-25	16.80	17.00	16.75	16.90	874026
2017-01-26	16.90	17.00	16.65	16.75	522633
2017-01-27	16.85	16.85	16.65	16.75	416824
2017-01-30	16.55	16.70	16.20	16.65	821008
2017-01-31	16.60	16.75	16.33	16.60	876761
2017-02-01	16.85	16.88	16.35	16.55	1145828
2017-02-02	16.50	16.65	16.30	16.45	1101996
2017-02-03	16.55	16.95	16.50	16.75	935054
2017-02-06	16.70	16.80	16.45	16.55	1725352
2017-02-07	16.25	16.65	15.45	15.80	1911165
2017-02-08	15.70	15.80	15.35	15.50	1901476
2017-02-09	15.50	16.25	15.45	16.05	2629213
2017-02-10	16.20	16.25	15.95	16.10	612975
2017-02-13	16.20	16.23	16.05	16.15	651246
2017-02-14	16.05	16.40	16.00	16.40	1095694
2017-02-15	16.30	16.45	16.15	16.19	1375724
2017-02-16	16.25	16.30	16.05	16.25	722282
2017-02-17	16.25	16.35	16.10	16.15	578931
2017-02-21	16.20	16.55	16.15	16.55	799652
2017-02-22	16.55	16.63	16.38	16.55	747473
2017-02-23	16.60	16.65	16.10	16.25	871532
2017-02-24	16.05	16.35	16.00	16.20	1060000
2017-02-27	16.10	16.25	15.85	16.20	1244696
2017-02-28	16.10	16.10	15.70	15.85	2068739
2017-03-01	16.05	16.40	15.95	16.35	1378819
2017-03-02	16.25	16.40	16.09	16.35	1150575
2017-03-03	16.30	16.43	16.20	16.35	627013
2017-03-06	16.20	16.45	16.00	16.20	970747
2017-03-07	16.20	16.35	16.05	16.15	2963086
2017-03-08	16.20	16.30	16.05	16.10	1285484
2017-03-09	16.10	16.30	15.95	15.89	898543
2017-03-10	16.05	16.25	15.85	15.90	1482580
2017-03-13	15.90	16.05	15.80	15.85	863606
2017-03-14	15.80	15.85	15.65	15.75	710378
2017-03-15	15.90	16.28	15.85	16.20	885387
2017-03-16	16.25	16.38	16.10	16.10	1356206
2017-03-17	16.15	16.40	16.03	16.35	1310116
2017-03-20	16.35	16.35	16.10	16.24	1041268
2017-03-21	16.30	16.35	15.75	15.80	1139058
2017-03-22	15.75	16.13	15.70	16.05	913252
2017-03-23	16.10	16.35	15.95	16.15	1143095
2017-03-24	16.20	16.33	16.05	16.15	691812
2017-03-27	16.00	16.38	15.90	16.20	758821
2017-03-28	16.10	16.33	15.95	16.20	685914
2017-03-29	16.20	16.45	16.18	16.30	603747
2017-03-30	16.30	16.65	16.25	16.65	701895
2017-03-31	16.60	16.60	16.30	16.45	903837
2017-04-03	16.40	16.55	16.05	16.25	1307317
2017-04-04	16.20	16.45	15.95	16.05	959230
2017-04-05	16.15	16.20	15.70	15.80	1121565
2017-04-06	15.80	15.90	15.65	15.85	1100178
2017-04-07	15.75	16.10	15.75	15.89	963810
2017-04-10	15.90	16.10	15.80	15.85	559318
2017-04-11	15.80	16.00	15.70	15.95	687792
2017-04-12	16.00	16.00	15.60	15.70	892582
2017-04-13	15.70	15.80	15.50	15.50	804756
2017-04-17	15.55	15.70	15.40	15.70	946429
2017-04-18	15.65	15.80	15.55	15.75	623760
2017-04-19	15.80	15.90	15.60	15.75	756291
2017-04-20	15.85	16.00	15.75	15.91	914894
2017-04-21	15.85	16.05	15.75	16.00	844802
2017-04-24	16.25	16.45	16.05	16.45	740907
2017-04-25	16.65	16.80	16.50	16.65	1015640
2017-04-26	16.65	16.80	16.48	16.65	700625
2017-04-27	16.65	16.85	16.63	16.85	653392
2017-04-28	16.75	16.75	16.30	16.35	704598
2017-05-01	16.45	16.68	16.25	16.55	759010
2017-05-02	16.50	16.55	16.10	16.25	872216
2017-05-03	17.00	17.60	16.53	16.85	2908532
2017-05-04	16.95	16.95	16.40	16.50	1520610
2017-05-05	16.50	16.60	16.20	16.55	923664
2017-05-08	16.55	16.83	16.50	16.75	795731
2017-05-09	16.75	16.90	16.55	16.70	759804
2017-05-10	16.75	16.85	16.55	16.80	597467
2017-05-11	16.65	16.95	16.45	16.95	631103
2017-05-12	16.95	16.95	16.55	16.75	646804
2017-05-15	16.90	17.00	16.78	16.95	557663
2017-05-16	17.00	17.00	16.70	17.00	641902
2017-05-17	16.70	16.85	16.05	16.05	1391174
2017-05-18	16.00	16.25	15.90	16.15	1317380
2017-05-19	16.25	16.55	16.20	16.25	1333717
2017-05-22	16.25	16.40	16.10	16.20	1633815
2017-05-23	16.20	16.30	15.95	16.10	595411
2017-05-24	16.10	16.20	15.95	16.10	752463
2017-05-25	16.15	16.45	16.10	16.35	781156
2017-05-26	16.35	16.60	16.35	16.50	782006
2017-05-30	16.35	16.65	16.35	16.50	971915
2017-05-31	16.50	16.60	16.20	16.35	1626945
2017-06-01	16.50	16.70	16.30	16.70	1229456
2017-06-02	16.75	16.80	16.55	16.70	1015916
2017-06-05	16.70	16.80	16.30	16.35	987194
2017-06-06	16.25	16.55	16.25	16.35	1072606
2017-06-07	16.45	16.85	16.45	16.85	1513238
2017-06-08	16.95	17.50	16.88	17.35	1746420
2017-06-09	17.35	17.40	16.80	17.15	1574806
2017-06-12	17.10	17.15	16.65	16.89	1080027
2017-06-13	17.00	17.10	16.75	16.80	927757
2017-06-14	16.85	17.00	16.70	16.85	1063508
2017-06-15	16.60	16.80	16.50	16.70	615731
2017-06-16	16.55	16.75	16.45	16.55	1341441
2017-06-19	16.65	16.85	16.65	16.75	1949303
2017-06-20	16.70	16.75	16.40	16.40	1130126
2017-06-21	16.55	16.75	16.25	16.30	1325236
2017-06-22	16.35	16.55	16.25	16.35	1342562
2017-06-23	16.35	16.65	16.35	16.55	1989865
2017-06-26	16.65	16.75	16.40	16.60	934208
2017-06-27	16.50	16.60	16.40	16.50	1233641
2017-06-28	16.65	16.90	16.45	16.90	1057564
2017-06-29	16.90	16.95	16.50	16.65	1323155
2017-06-30	16.70	16.75	16.55	16.60	1019748
2017-07-03	16.70	16.85	16.65	16.70	587701
2017-07-05	16.70	16.80	16.58	16.65	728056
2017-07-06	16.50	16.70	16.45	16.50	899823
2017-07-07	16.55	16.90	16.55	16.80	458752
2017-07-10	16.70	16.88	16.65	16.85	971973
2017-07-11	16.85	17.00	16.70	16.75	728310
2017-07-12	17.05	17.28	16.85	17.25	1448294
2017-07-13	17.30	17.38	17.05	17.25	1026275
2017-07-14	17.20	17.55	17.20	17.50	881806
2017-07-17	17.50	17.75	17.40	17.55	1014810
2017-07-18	17.50	17.90	17.30	17.85	1087562
2017-07-19	17.95	18.55	17.93	18.35	2470155
2017-07-20	18.40	18.50	18.20	18.40	1016321
2017-07-21	18.35	18.40	17.95	18.05	1059288
2017-07-24	18.10	18.20	17.85	18.05	1014499
2017-07-25	18.20	18.23	17.95	18.05	1443467
2017-07-26	18.15	18.30	17.70	17.70	1948911
2017-07-27	17.85	18.00	17.48	17.65	1537020
2017-07-28	17.65	17.75	17.55	17.60	969007
2017-07-31	17.65	17.90	17.55	17.85	1097327
2017-08-01	17.95	17.95	17.55	17.70	1464725
2017-08-02	17.85	18.00	17.40	17.70	1736263
2017-08-03	17.95	18.00	17.20	17.40	1548439
2017-08-04	17.55	17.75	17.40	17.70	1887112
2017-08-07	17.75	17.95	17.55	17.60	1658974
2017-08-08	17.65	17.95	17.55	17.75	1999868
2017-08-09	17.60	17.63	17.40	17.55	1780496
2017-08-10	17.45	17.50	17.05	17.15	1684530
2017-08-11	17.10	17.25	16.95	17.20	1677652
2017-08-14	17.35	17.45	17.25	17.30	1220179
2017-08-15	17.40	17.45	17.15	17.30	1554440
2017-08-16	17.25	17.58	17.15	17.30	1184112
2017-08-17	17.15	17.35	16.85	16.90	1410902
2017-08-18	16.80	17.05	16.75	16.80	1542874
2017-08-21	16.75	16.98	16.65	16.70	1418185
2017-08-22	16.85	16.93	16.70	16.85	1651389
2017-08-23	16.70	16.95	16.70	16.85	1193066
2017-08-24	16.95	17.10	16.88	17.05	929243
2017-08-25	17.05	17.20	17.00	17.15	702351
2017-08-28	17.20	17.33	17.05	17.20	1449563
2017-08-29	17.05	17.55	17.05	17.35	1207805
2017-08-30	17.35	17.65	17.35	17.55	905404
2017-08-31	17.70	17.83	17.55	17.70	1074362
2017-09-01	17.70	17.85	17.65	17.80	721338
2017-09-05	17.80	17.90	17.60	17.60	1390440
2017-09-06	17.70	17.85	17.55	17.65	1233328
2017-09-07	17.70	17.80	17.53	17.55	1126581
2017-09-08	17.45	17.68	17.40	17.50	1384303
2017-09-11	17.60	17.95	17.50	17.90	1107621
2017-09-12	18.00	18.10	17.90	18.00	911895
2017-09-13	17.90	18.05	17.90	17.99	1042310
2017-09-14	17.95	18.03	17.80	17.90	798753
2017-09-15	17.90	18.30	17.85	18.20	2096360
2017-09-18	18.30	18.43	18.05	18.15	1332426
2017-09-19	18.25	18.35	18.13	18.25	3588901
2017-09-20	18.20	18.30	18.00	18.00	1023119
2017-09-21	18.00	18.18	17.90	17.95	1164657
2017-09-22	17.95	18.20	17.95	18.10	1485052
2017-09-25	18.10	18.28	18.05	18.20	789114
2017-09-26	18.25	18.50	18.20	18.40	2011158
2017-09-27	18.50	18.70	18.25	18.55	2250021
2017-09-28	18.60	18.75	18.55	18.70	1314371
2017-09-29	18.75	18.85	18.60	18.80	995109
2017-10-02	18.85	19.25	18.75	19.25	1600158
2017-10-03	19.35	19.40	19.10	19.30	1541465
2017-10-04	19.30	19.45	19.20	19.40	1479517
2017-10-05	19.60	20.15	19.50	20.10	3070498
2017-10-06	20.00	20.60	20.00	20.50	3024324
2017-10-09	20.55	20.65	20.40	20.50	22164383
2017-10-10	20.65	20.95	20.45	20.80	3057155
2017-10-11	20.80	20.95	20.60	20.80	1263466
2017-10-12	20.80	21.05	20.70	20.85	1972695
2017-10-13	20.95	21.05	20.80	20.95	3214963
2017-10-16	21.05	21.10	20.85	20.90	1835982
2017-10-17	20.95	21.30	20.90	21.25	1740337
2017-10-18	21.35	21.70	21.15	21.45	2392111
2017-10-19	21.30	21.40	20.90	21.15	1346004
2017-10-20	21.35	21.40	21.20	21.40	950418
2017-10-23	21.50	21.50	21.28	21.40	1163896
2017-10-24	21.50	21.75	21.35	21.75	2632124
2017-10-25	21.70	21.80	21.35	21.60	2983543
2017-10-26	21.80	21.90	20.75	21.75	3273810
2017-10-27	21.90	22.00	21.55	21.80	1797409
2017-10-30	21.65	21.85	21.35	21.60	1614113
2017-10-31	21.75	22.45	21.65	22.25	2120005
2017-11-01	22.50	22.55	21.45	21.65	2909141
2017-11-02	21.25	21.55	20.90	21.45	2730886
2017-11-03	21.55	21.70	21.30	21.55	1129226
2017-11-06	21.55	21.65	21.40	21.55	1487233
2017-11-07	21.60	21.70	21.10	21.15	1464759
2017-11-08	21.10	21.35	21.00	21.25	1507969
2017-11-09	21.05	21.45	20.95	21.45	1996202
2017-11-10	21.35	21.55	21.23	21.45	1224903
2017-11-13	21.40	21.43	21.10	21.30	2133485
2017-11-14	21.15	21.45	21.15	21.25	1216179
2017-11-15	21.10	21.48	20.95	21.30	2774758
2017-11-16	21.45	22.20	21.40	22.10	2530439
2017-11-17	22.05	22.50	22.00	22.40	1825775
2017-11-20	22.50	22.80	22.25	22.80	2230872
2017-11-21	23.00	23.25	22.85	23.15	1352039
2017-11-22	23.15	23.45	22.85	23.05	1358982
2017-11-24	23.00	23.10	22.85	23.05	475115
2017-11-27	23.05	23.15	22.73	22.75	1999137
2017-11-28	22.85	23.35	22.75	23.20	1973874
2017-11-29	23.15	23.30	22.00	22.10	1694594
2017-11-30	22.20	22.25	21.87	21.90	1309934
2017-12-01	22.00	22.00	20.55	21.70	1849261
2017-12-04	22.00	22.00	21.00	21.05	1310224
2017-12-05	21.05	21.70	20.85	21.33	1400948
2017-12-06	21.20	21.40	20.95	21.15	856846
2017-12-07	21.10	21.40	21.05	21.15	1394014
2017-12-08	21.35	21.65	21.23	21.25	1026070
2017-12-11	21.30	21.40	20.85	20.87	1248254
2017-12-12	20.90	21.10	20.80	20.85	1416782
2017-12-13	20.85	21.00	20.50	20.55	1443490
2017-12-14	20.50	20.75	20.25	20.35	1399052
2017-12-15	20.45	21.23	20.40	21.00	3300488
2017-12-18	21.15	21.65	21.10	21.45	1374023
2017-12-19	21.45	21.65	21.25	21.50	973575
2017-12-20	21.55	21.90	21.50	21.80	1278503
2017-12-21	21.80	21.90	21.65	21.70	1487519
2017-12-22	21.80	21.80	21.35	21.45	574850
2017-12-26	21.35	21.35	21.10	21.10	485395
2017-12-27	21.20	21.35	21.06	21.15	675055
2017-12-28	21.20	21.25	21.08	21.15	545992
2017-12-29	21.25	21.30	20.75	20.75	810822
2018-01-02	20.80	21.35	20.70	21.35	1403873
2018-01-03	21.35	21.70	21.20	21.65	877708
2018-01-04	21.85	21.85	21.53	21.60	898129
2018-01-05	21.60	21.95	21.55	21.84	683485
2018-01-08	21.75	21.85	21.40	21.85	1042012
2018-01-09	21.80	21.80	21.20	21.25	1954308
2018-01-10	21.20	21.38	21.10	21.25	1321350
2018-01-11	21.40	21.95	21.34	21.85	1278986
2018-01-12	21.95	22.00	21.70	21.90	958735
2018-01-16	22.15	22.15	21.30	21.40	1177559
2018-01-17	21.60	22.15	21.55	22.10	1326380
2018-01-18	22.05	22.25	22.00	22.15	1156292
2018-01-19	22.25	23.85	22.05	23.85	1949950
2018-01-22	23.75	23.75	23.10	23.20	1212956
2018-01-23	23.15	23.30	22.95	23.10	763518
2018-01-24	23.30	23.30	22.60	22.85	915056
2018-01-25	23.10	23.25	22.35	22.40	1234001
2018-01-26	22.65	22.75	22.15	22.50	1352854
2018-01-29	22.45	22.68	22.30	22.45	2269103
2018-01-30	22.00	22.45	21.98	22.15	866293
2018-01-31	22.20	22.45	21.88	21.95	739140
2018-02-01	21.90	22.70	21.85	22.60	2076962
2018-02-02	22.35	22.55	22.23	22.30	1837558
2018-02-05	22.15	22.30	20.95	21.10	2814689
2018-02-06	19.05	19.68	18.00	19.45	5802543
2018-02-07	19.15	19.45	18.75	19.00	3179473
2018-02-08	18.95	19.10	17.90	18.05	3677029
2018-02-09	18.20	18.30	17.15	17.65	3170391
2018-02-12	17.65	17.85	17.45	17.65	2420132
2018-02-13	17.50	17.65	17.15	17.65	3010167
2018-02-14	17.50	17.75	17.35	17.45	2119768
2018-02-15	17.65	17.85	17.50	17.75	1409339
2018-02-16	17.70	18.13	17.65	17.90	1384131
2018-02-20	17.85	18.35	17.70	18.25	1427071
2018-02-21	18.30	18.40	18.00	18.15	1783038
2018-02-22	18.20	18.40	18.10	18.10	1153112
2018-02-23	18.35	18.45	18.13	18.35	969594
2018-02-26	18.50	18.80	18.35	18.70	1097303
2018-02-27	18.65	19.05	18.55	18.60	1590794
2018-02-28	18.65	18.65	18.18	18.40	1726071
2018-03-01	18.45	18.55	17.98	18.25	1194584
2018-03-02	18.00	18.50	18.00	18.50	1015442
2018-03-05	18.45	18.70	18.20	18.70	1327237
2018-03-06	18.75	19.10	18.65	19.10	1345015
2018-03-07	18.90	19.40	18.90	19.35	1568917
2018-03-08	19.45	19.50	19.20	19.40	1332421
2018-03-09	19.50	20.10	19.50	19.85	1753610
2018-03-12	20.05	20.20	19.90	20.08	1007966
2018-03-13	20.10	20.30	19.50	19.50	1455968
2018-03-14	19.70	19.80	19.30	19.40	1027230
2018-03-15	19.40	19.45	19.15	19.25	768785
2018-03-16	19.30	19.80	19.30	19.65	1244897
2018-03-19	19.60	19.65	18.93	19.25	815950
2018-03-20	19.30	19.45	19.00	19.25	1069216
2018-03-21	19.30	19.70	19.15	19.30	752848
2018-03-22	19.00	19.30	18.65	18.65	1088939
2018-03-23	18.65	18.90	18.30	18.30	1043341
2018-03-26	18.65	18.90	18.43	18.80	1157891
2018-03-27	18.80	18.85	18.15	18.25	960588
2018-03-28	18.25	18.43	18.00	18.20	975554
2018-03-29	18.35	18.70	18.30	18.60	841495
2018-04-02	18.50	18.70	17.90	18.05	1078825
2018-04-03	18.15	18.73	18.10	18.60	1585142
2018-04-04	18.25	18.45	18.00	18.30	1144385
2018-04-05	18.45	18.60	18.35	18.50	754842
2018-04-06	18.35	18.65	17.95	18.05	951736
2018-04-09	18.20	18.65	18.15	18.25	1243846
2018-04-10	18.60	18.88	18.53	18.65	992689
2018-04-11	18.55	18.88	18.55	18.65	434786
2018-04-12	18.75	19.04	18.70	18.85	692280
2018-04-13	18.90	18.90	18.43	18.60	1591550
2018-04-16	18.65	18.75	18.52	18.65	700512
2018-04-17	18.85	19.10	18.50	18.65	1006667
2018-04-18	18.75	19.30	18.60	19.00	1019713
2018-04-19	19.00	19.00	18.30	18.35	671775
2018-04-20	18.45	18.75	18.35	18.55	624287
2018-04-23	18.70	18.70	18.03	18.10	895182
2018-04-24	18.15	18.50	17.82	17.95	803988
2018-04-25	18.05	18.30	17.70	18.10	583694
2018-04-26	18.15	18.15	17.85	17.95	840266
2018-04-27	17.90	18.05	17.55	17.70	809570
2018-04-30	17.75	17.90	17.55	17.65	1317971
2018-05-01	17.65	18.15	17.51	18.10	1076477
2018-05-02	18.15	18.35	17.85	18.10	798258
2018-05-03	17.95	18.20	17.75	17.95	926524
2018-05-04	17.95	18.65	17.90	18.60	1078758
2018-05-07	18.70	18.75	18.55	18.60	895532
2018-05-08	19.80	20.25	19.35	20.25	2809048
2018-05-09	20.75	21.40	20.45	21.20	2365865
2018-05-10	21.35	21.45	20.95	21.10	3006845
2018-05-11	21.00	21.33	20.95	21.10	1593443
2018-05-14	21.15	21.55	21.08	21.10	1837540
2018-05-15	21.10	21.70	20.95	21.65	1422628
2018-05-16	21.65	21.70	21.25	21.40	1118550
2018-05-17	21.35	21.70	21.30	21.45	1126837
2018-05-18	21.45	21.48	20.93	21.00	1613884
2018-05-21	21.25	21.50	21.05	21.30	1816925
2018-05-22	21.25	21.40	21.00	21.15	1602974
2018-05-23	21.10	21.50	21.05	21.50	1113016
2018-05-24	21.35	21.40	21.00	21.30	824988
2018-05-25	21.15	21.50	21.15	21.50	511477
2018-05-29	21.45	21.75	21.20	21.60	1089354
2018-05-30	21.70	21.90	21.50	21.55	1503994
2018-05-31	21.55	21.65	21.10	21.20	1276587
2018-06-01	21.45	21.45	21.05	21.10	2008251
2018-06-04	21.10	21.35	20.93	21.35	2197996
2018-06-05	21.40	21.80	21.30	21.55	1258482
2018-06-06	21.55	21.95	21.50	21.80	1041219
2018-06-07	23.10	25.00	22.90	24.70	31428519
2018-06-08	24.40	24.85	23.80	24.15	16520968
2018-06-11	24.15	24.60	24.05	24.22	2851275
2018-06-12	24.10	24.45	24.00	24.40	2061404
2018-06-13	24.35	24.65	23.75	23.90	5206149
2018-06-14	24.15	24.53	23.95	24.15	5756147
2018-06-15	24.25	24.50	23.95	24.45	3524325
2018-06-18	24.25	24.40	24.10	24.25	1578265
2018-06-19	24.00	24.15	23.50	24.10	1458073
2018-06-20	24.20	24.65	23.95	24.55	2761312
2018-06-21	24.50	24.60	24.10	24.30	1642887
2018-06-22	24.60	24.60	24.05	24.35	2357629
2018-06-25	24.25	24.25	23.55	23.90	1973576
2018-06-26	24.10	24.70	23.80	24.50	2505005
2018-06-27	24.55	24.60	24.05	24.15	2851346
2018-06-28	24.05	24.15	23.00	23.15	3748892
2018-06-29	23.20	23.65	23.15	23.20	1638251
2018-07-02	23.00	23.65	22.88	23.65	1747968
2018-07-03	24.75	25.35	24.20	24.40	2496424
2018-07-05	24.65	25.70	24.55	25.20	3161035
2018-07-06	25.15	25.35	24.65	25.25	2226257
2018-07-09	25.65	26.43	25.45	26.00	4138546
2018-07-10	25.90	26.45	25.75	26.10	2060657
2018-07-11	25.35	26.15	25.35	25.50	2063571
2018-07-12	25.75	25.95	25.45	25.65	1395064
2018-07-13	25.65	26.00	25.50	25.70	1094987
2018-07-16	25.85	25.98	25.55	25.75	1186485
2018-07-17	25.60	26.50	25.50	26.15	1856811
2018-07-18	26.10	26.30	25.75	25.90	1681044
2018-07-19	25.90	25.90	25.50	25.65	1489660
2018-07-20	25.65	25.79	25.10	25.25	1821007
2018-07-23	25.45	25.45	24.70	25.25	1358839
2018-07-24	25.50	25.64	25.00	25.20	1222517
2018-07-25	25.30	25.65	24.80	25.35	1730198
2018-07-26	25.40	26.15	25.40	25.90	2020382
2018-07-27	26.00	26.05	25.15	25.30	1338221
2018-07-30	25.45	25.48	25.00	25.05	1066911
2018-07-31	25.10	25.40	24.95	25.00	1341327
2018-08-01	24.95	25.10	24.45	24.75	1761756
2018-08-02	24.60	25.05	24.55	24.95	1274230
2018-08-03	24.95	25.15	24.70	24.85	1153109
2018-08-06	24.80	25.25	24.68	24.80	1893809
2018-08-07	24.05	25.80	23.85	25.20	3156995
2018-08-08	25.35	25.35	24.00	24.20	2979791
2018-08-09	24.10	24.50	23.70	23.75	1807947
2018-08-10	23.40	23.60	22.90	23.20	2853440
2018-08-13	23.25	23.50	22.98	23.05	1195548
2018-08-14	23.10	23.65	23.10	23.30	1949045
2018-08-15	23.05	23.25	22.38	22.80	2290432
2018-08-16	22.95	23.10	22.55	22.55	976829
2018-08-17	22.55	22.70	22.05	22.55	2734158
2018-08-20	22.65	23.05	22.53	22.90	1966582
2018-08-21	22.95	23.30	22.93	23.15	1809728
2018-08-22	23.10	23.18	22.80	23.00	1113962
2018-08-23	23.05	23.30	22.70	23.15	1151293
2018-08-24	23.30	23.60	23.10	23.15	947256
2018-08-27	23.30	23.90	23.28	23.55	1106727
2018-08-28	23.60	23.95	23.45	23.60	761577
2018-08-29	23.55	23.95	23.40	23.70	1197051
2018-08-30	23.70	23.95	23.45	23.85	1338468
2018-08-31	23.65	23.85	23.40	23.80	1366901
2018-09-04	23.70	23.70	23.05	23.10	1881008
2018-09-05	23.05	23.15	22.35	22.75	1257657
2018-09-06	22.70	22.80	21.93	22.00	1423543
2018-09-07	21.95	22.00	21.60	21.85	1397288
2018-09-10	21.80	21.98	21.65	21.85	1236819
2018-09-11	21.85	21.90	21.35	21.40	1014289
2018-09-12	21.35	21.40	20.80	21.27	1487802
2018-09-13	21.35	21.63	21.10	21.40	1066052
2018-09-14	21.40	21.73	21.25	21.55	1187039
2018-09-17	21.60	21.68	21.05	21.10	834259
2018-09-18	21.20	21.55	21.00	21.20	1072722
2018-09-19	21.20	21.35	20.78	20.80	899532
2018-09-20	21.00	21.68	21.00	21.65	2132034
2018-09-21	21.60	21.70	21.35	21.50	1642781
2018-09-24	21.50	21.55	21.20	21.55	693488
2018-09-25	21.45	21.60	20.90	20.95	1155215
2018-09-26	20.95	21.00	20.53	20.55	1345364
2018-09-27	20.55	20.60	20.08	20.25	949112
2018-09-28	20.25	20.55	20.15	20.35	1138054
2018-10-01	20.38	20.54	19.91	20.14	1564257
2018-10-02	20.03	20.56	20.03	20.16	1307771
2018-10-03	20.03	20.48	20.03	20.37	993923
2018-10-04	20.26	20.39	19.47	19.55	1317755
2018-10-05	19.47	19.72	18.92	19.03	1839793
2018-10-08	18.96	19.00	18.61	18.79	1652019
2018-10-09	18.71	18.99	18.66	18.84	2123076
2018-10-10	18.74	18.84	18.00	18.02	2041293
2018-10-11	18.02	18.47	17.95	18.05	1854020
2018-10-12	18.50	18.51	18.02	18.35	1515593
2018-10-15	18.29	18.47	18.08	18.30	1049522
2018-10-16	18.48	19.19	18.37	19.17	2224693
2018-10-17	19.00	19.13	18.64	18.77	1439681
2018-10-18	18.71	18.76	18.14	18.22	1713019
2018-10-19	18.23	18.41	17.74	17.86	1145745
2018-10-22	17.94	18.52	17.89	18.31	1436991
2018-10-23	17.92	18.55	17.84	18.39	1985355
2018-10-24	18.35	18.38	17.01	17.01	2995653
2018-10-25	17.41	17.81	17.24	17.67	2026082
2018-10-26	17.21	17.71	17.00	17.23	2093099
2018-10-29	17.66	17.97	16.87	17.13	2694751
2018-10-30	17.45	17.82	17.00	17.78	3614750
2018-10-31	18.10	18.47	17.92	18.30	2371073
2018-11-01	18.51	18.85	18.34	18.76	2421912
2018-11-02	18.80	19.51	18.60	19.37	4366761
2018-11-05	19.39	19.55	19.05	19.20	2130231
2018-11-06	19.17	19.56	19.07	19.29	2098338
2018-11-07	19.45	19.85	19.22	19.58	2547515
2018-11-08	19.42	19.78	19.23	19.38	2707582
2018-11-09	19.11	19.34	18.92	19.13	1723856
2018-11-12	18.80	18.87	18.06	18.14	2667980
2018-11-13	18.23	18.87	18.23	18.47	3196424
2018-11-14	18.92	19.28	18.80	18.92	2483472
2018-11-15	18.77	19.40	18.77	19.32	2897210
2018-11-16	19.02	19.66	18.93	19.49	1831265
2018-11-19	19.43	19.60	18.96	19.05	3832635
2018-11-20	18.59	19.32	18.54	18.95	2991011
2018-11-21	19.19	19.53	19.14	19.22	1890107
2018-11-23	18.98	19.62	18.98	19.42	612950
2018-11-26	19.65	19.89	19.35	19.35	2980746
2018-11-27	19.15	19.79	19.15	19.49	3485150
2018-11-28	19.66	20.56	19.53	20.38	3304480
2018-11-29	20.18	20.72	20.18	20.44	2656892
2018-11-30	20.40	20.89	20.24	20.85	2657075
2018-12-03	21.31	21.37	20.86	21.26	2909237
2018-12-04	21.06	21.23	20.17	20.11	2999979
2018-12-06	19.63	20.26	19.59	20.22	2887177
2018-12-07	20.16	20.40	19.37	19.49	2761593
2018-12-10	19.45	19.87	19.20	19.42	3422856
2018-12-11	19.85	20.02	19.42	19.58	2761633
2018-12-12	19.92	20.42	19.79	20.18	2593188
2018-12-13	20.28	20.38	19.47	19.57	1950563
2018-12-14	19.31	19.37	18.42	18.47	2619306
2018-12-17	18.54	18.93	18.08	18.18	1776164
2018-12-18	18.47	18.80	18.30	18.39	1849927
2018-12-19	18.41	18.66	17.72	17.80	1912415
2018-12-20	17.73	18.18	17.57	18.05	1745113
2018-12-21	18.03	18.08	17.24	17.34	2895269
2018-12-24	17.17	17.32	16.84	16.84	635006
2018-12-26	16.84	17.77	16.73	17.77	1499541
2018-12-27	17.36	17.93	17.23	17.93	1418373
2018-12-28	17.95	18.32	17.75	17.87	1411283
2018-12-31	17.98	18.10	17.75	18.01	1447419
2019-01-02	17.59	18.08	17.55	17.72	1668401
2019-01-03	17.43	17.48	16.63	16.65	1343618
2019-01-04	17.01	17.20	16.85	17.08	2226898
2019-01-07	17.07	17.49	16.93	17.30	1478075
2019-01-08	17.45	17.60	17.31	17.45	990500
2019-01-09	17.61	17.96	17.46	17.81	1113028
2019-01-10	17.72	18.72	17.66	18.65	1734054
2019-01-11	18.54	18.86	18.45	18.74	846111
2019-01-14	18.55	18.70	18.38	18.50	955932
2019-01-15	18.51	18.70	18.34	18.44	720082
2019-01-16	18.48	18.96	18.42	18.87	1032272
2019-01-17	18.67	18.82	18.47	18.61	1030890
2019-01-18	18.72	19.27	18.61	18.94	1043633
2019-01-22	18.72	18.72	18.00	18.16	749418
2019-01-23	18.22	18.30	17.58	17.79	1228705
2019-01-24	17.88	18.91	17.87	18.87	1239271
2019-01-25	19.15	19.70	19.01	19.59	1451619
2019-01-28	18.94	19.36	18.94	19.12	1015504
2019-01-29	19.23	19.30	18.87	18.89	564315
2019-01-30	19.09	19.48	18.78	19.35	919490
2019-01-31	19.44	19.61	19.16	19.50	1231161
2019-02-01	19.29	19.44	19.06	19.26	1135254
2019-02-04	19.34	19.65	19.06	19.63	847620
2019-02-05	20.64	21.83	20.20	21.60	3467360
2019-02-06	21.33	22.28	21.03	21.78	3957333
2019-02-07	21.52	22.28	21.43	21.73	2216161
2019-02-08	21.50	21.84	21.44	21.74	1468105
2019-02-11	21.79	21.90	21.43	21.69	999567
2019-02-12	21.93	22.13	21.84	21.98	745586
2019-02-13	22.03	22.17	21.84	21.89	936671
2019-02-14	21.75	22.05	21.75	21.84	1041021
2019-02-15	22.06	22.51	21.93	22.49	2052757
2019-02-19	22.39	22.51	21.91	21.93	1073005
2019-02-20	21.98	22.43	21.98	22.23	945984
2019-02-21	22.20	22.38	21.98	22.24	732163
2019-02-22	22.37	22.69	22.24	22.60	1001197
2019-02-25	22.68	22.94	22.65	22.67	942307
2019-02-26	22.56	22.68	22.32	22.44	1120656
2019-02-27	22.34	22.34	21.88	21.99	1072408
2019-02-28	21.92	22.03	21.69	21.92	1020963
2019-03-01	22.15	22.28	21.91	21.98	1057049
2019-03-04	22.10	22.26	21.61	21.78	825792
2019-03-05	21.75	21.78	21.30	21.32	1301501
2019-03-06	21.32	21.44	20.59	20.72	1235618
2019-03-07	20.67	20.67	19.96	20.09	1305425
2019-03-08	19.85	20.07	19.71	19.92	1122080
2019-03-11	20.01	20.75	19.98	20.63	1239285
2019-03-12	20.65	20.74	20.28	20.38	783269
2019-03-13	20.49	20.55	20.27	20.42	1046619
2019-03-14	20.44	20.44	19.74	19.82	1081013
2019-03-15	19.88	20.54	19.86	20.25	2654623
2019-03-18	20.31	20.43	19.80	20.03	1310910
2019-03-19	20.15	20.30	19.98	20.00	943205
2019-03-20	19.95	20.04	19.60	19.82	695726
2019-03-21	19.75	20.42	19.75	20.20	1173921
2019-03-22	19.98	20.01	18.96	18.96	1104642
2019-03-25	18.79	19.58	18.55	18.74	1392529
2019-03-26	18.93	18.96	18.51	18.89	1112234
2019-03-27	18.89	19.03	18.34	18.36	1491427
2019-03-28	18.37	18.70	18.24	18.41	604122
2019-03-29	18.62	18.74	18.35	18.47	1074633
2019-04-01	18.71	19.08	18.63	19.08	1368910
2019-04-02	19.30	19.40	19.07	19.31	1072175
2019-04-03	19.60	20.02	19.48	19.79	1289602
2019-04-04	19.82	20.24	19.79	20.13	1697727
2019-04-05	20.25	20.46	20.12	20.35	1574285
2019-04-08	20.29	20.48	20.12	20.48	754503
2019-04-09	20.31	20.36	19.93	19.97	649956
2019-04-10	20.00	20.34	19.96	20.32	666380
2019-04-11	20.37	20.41	20.06	20.08	630895
2019-04-12	20.29	20.76	20.19	20.30	1838780
2019-04-15	20.32	20.51	19.96	20.16	788964
2019-04-16	20.27	20.57	20.21	20.38	881068
2019-04-17	20.57	20.69	20.14	20.38	1712955
2019-04-18	20.31	20.85	20.24	20.47	1411954
2019-04-22	20.37	20.37	19.57	19.76	1132242
2019-04-23	19.80	19.98	19.48	19.64	1307219
2019-04-24	19.71	20.22	19.71	19.83	919600
2019-04-25	19.79	19.79	19.25	19.35	1048346
2019-04-26	19.23	19.53	18.98	19.48	801674
2019-04-29	19.56	19.65	19.46	19.52	692602
2019-04-30	19.58	19.88	19.44	19.81	1018055
2019-05-01	19.96	20.00	19.55	19.55	1015408
2019-05-02	19.47	19.84	19.33	19.56	752919
2019-05-03	19.73	20.05	19.58	20.04	757167
2019-05-06	19.41	19.67	19.12	19.35	1165724
2019-05-07	19.00	19.25	18.51	18.76	1143720
2019-05-08	18.75	19.21	18.62	18.83	2605325
2019-05-09	18.21	18.65	17.73	17.88	3219381
2019-05-10	17.66	17.74	17.12	17.27	2070821
2019-05-13	16.72	16.90	16.60	16.85	2444452
2019-05-14	16.94	17.21	16.76	17.12	2012579
2019-05-15	17.08	17.35	16.79	17.11	1799521
2019-05-16	17.10	17.30	16.88	17.07	1503505
2019-05-17	16.84	16.87	16.33	16.44	2198477
2019-05-20	16.19	16.20	15.91	16.06	2414869
2019-05-21	16.32	16.86	16.32	16.44	2213942
2019-05-22	16.31	16.42	15.94	15.95	1771421
2019-05-23	15.69	15.86	15.48	15.80	2355798
2019-05-24	15.96	16.09	15.61	15.74	1564881
2019-05-28	15.76	15.85	15.40	15.53	1087724
2019-05-29	15.38	15.74	15.33	15.55	1099873
2019-05-30	15.56	15.76	15.45	15.62	1627313
2019-05-31	15.39	15.43	15.21	15.24	1380420
2019-06-03	15.27	15.56	15.06	15.14	1687122
2019-06-04	15.38	15.86	15.38	15.85	1626048
2019-06-05	15.91	16.00	15.35	15.69	1315939
2019-06-06	15.64	15.86	15.48	15.69	1127900
2019-06-07	15.84	16.09	15.62	15.86	956743
2019-06-10	15.94	16.29	15.88	15.93	746660
2019-06-11	16.19	16.29	15.77	15.76	1622746
2019-06-12	15.70	15.72	15.43	15.55	1189567
2019-06-13	15.60	15.89	15.60	15.86	735817
2019-06-14	15.69	15.72	15.33	15.41	725894
2019-06-17	15.33	15.51	15.26	15.31	588395
2019-06-18	15.44	16.02	15.38	15.72	1549524
2019-06-19	15.81	15.91	15.68	15.71	823618
2019-06-20	15.99	16.05	15.80	15.91	1293569
2019-06-21	15.86	15.99	15.64	15.94	1653339
2019-06-24	15.96	16.08	15.80	15.82	951577
2019-06-25	15.82	15.89	15.70	15.71	892756
2019-06-26	15.86	16.19	15.80	15.82	865611
2019-06-27	15.93	16.18	15.85	16.18	991061
2019-06-28	16.23	16.57	16.23	16.52	1853183
2019-07-01	16.94	17.08	16.47	16.60	1236628
2019-07-02	16.54	16.60	16.24	16.45	823895
2019-07-03	16.51	16.51	16.14	16.36	371496
2019-07-05	16.22	16.41	16.12	16.38	487326
2019-07-08	16.23	16.26	15.86	15.93	645874
2019-07-09	15.80	16.15	15.80	16.03	998364
2019-07-10	16.16	16.39	16.08	16.08	667048
2019-07-11	15.71	15.71	15.26	15.35	2285244
2019-07-12	15.40	15.90	15.40	15.78	1106009
2019-07-15	15.85	16.06	15.80	16.00	1052906
2019-07-16	15.82	16.12	15.71	16.03	862014
2019-07-17	16.00	16.19	15.77	15.78	1300297
2019-07-18	15.80	16.07	15.74	16.04	787568
2019-07-19	16.06	16.31	16.00	16.02	759903
2019-07-22	16.10	16.35	16.10	16.27	484664
2019-07-23	16.40	16.60	16.20	16.58	812275
2019-07-24	16.53	17.41	16.53	17.35	1352182
2019-07-25	17.29	17.29	16.84	16.92	1322162
2019-07-26	17.03	17.11	16.86	17.09	826290
2019-07-29	17.08	17.52	17.06	17.52	1460817
2019-07-30	17.07	17.82	16.66	17.65	1916710
2019-07-31	17.50	17.69	16.80	17.00	2391380
2019-08-01	17.00	17.58	16.69	16.75	2125198
2019-08-02	16.62	16.75	16.43	16.61	1410694
2019-08-05	16.06	16.11	15.67	15.87	1885936
2019-08-06	16.04	16.18	15.48	15.56	1124453
2019-08-07	15.32	15.72	15.16	15.66	1949446
2019-08-08	15.82	16.29	15.75	16.22	1225521
2019-08-09	16.16	16.16	15.80	15.87	1108855
2019-08-12	15.75	15.85	15.51	15.75	562034
2019-08-13	15.69	16.32	15.60	15.83	1310594
2019-08-14	15.40	15.50	15.24	15.31	860186
2019-08-15	15.41	15.43	15.03	15.11	772309
2019-08-16	15.15	15.63	15.15	15.56	762666
2019-08-19	15.87	16.04	15.80	15.90	666530
2019-08-20	15.82	15.96	15.66	15.86	727835
2019-08-21	16.07	16.21	15.87	16.13	785755
2019-08-22	16.21	16.31	16.02	16.04	553418
2019-08-23	15.89	15.99	15.16	15.20	1017154
2019-08-26	15.41	15.47	15.03	15.16	949713
2019-08-27	15.30	15.35	14.54	14.57	1183945
2019-08-28	14.50	15.01	14.36	14.88	1257348
2019-08-29	15.20	15.87	15.20	15.81	1007027
2019-08-30	15.91	15.97	15.65	15.83	798582
2019-09-03	15.65	15.81	15.33	15.56	707777
2019-09-04	15.75	16.06	15.72	16.01	649835
2019-09-05	16.32	16.84	16.21	16.71	879978
2019-09-06	16.87	16.87	16.55	16.57	621023
2019-09-09	16.73	17.24	16.73	17.14	980666
2019-09-10	17.07	17.27	16.78	17.05	1057206
2019-09-11	17.21	17.72	16.91	17.68	849727
2019-09-12	17.88	17.95	17.38	17.79	941902
2019-09-13	17.88	18.23	17.84	18.16	1135831
2019-09-16	18.07	18.15	17.86	17.92	670691
2019-09-17	17.66	17.79	17.40	17.78	768087
2019-09-18	17.83	17.83	17.47	17.72	580944
2019-09-19	17.78	17.86	17.50	17.53	507607
2019-09-20	17.60	17.72	17.23	17.28	1660757
2019-09-23	17.15	17.60	17.00	17.43	813445
2019-09-24	17.48	17.75	16.98	17.02	739674
2019-09-25	16.96	17.49	16.96	17.44	864728
2019-09-26	17.36	17.49	16.90	16.91	827036
2019-09-27	17.03	17.26	16.81	16.93	624762
2019-09-30	17.03	17.06	16.84	16.93	791219
2019-10-01	17.10	17.52	16.66	16.72	772013
2019-10-02	16.54	16.66	16.40	16.59	785826
2019-10-03	16.54	16.84	16.29	16.76	609222
2019-10-04	16.82	17.13	16.75	17.12	401649
2019-10-07	17.03	17.17	16.93	16.94	710843
2019-10-08	16.71	17.05	16.54	16.86	1335260
2019-10-09	17.06	17.28	16.97	17.12	750165
2019-10-10	17.26	17.58	17.23	17.41	1047847
2019-10-11	17.76	17.99	17.55	17.58	908078
2019-10-14	17.53	17.83	17.47	17.81	598480
2019-10-15	17.85	18.32	17.71	18.30	908452
2019-10-16	18.28	18.56	18.02	18.15	794925
2019-10-17	18.30	18.44	18.18	18.30	809807
2019-10-18	18.11	18.14	17.94	17.98	807024
2019-10-21	18.26	18.52	18.18	18.27	383620
2019-10-22	18.24	18.29	18.02	18.15	689107
2019-10-23	18.18	18.28	17.75	18.23	943315
2019-10-24	18.38	18.41	17.97	17.99	693691
2019-10-25	18.01	18.37	17.98	18.25	561021
2019-10-28	18.40	18.85	18.36	18.84	1581539
2019-10-29	19.00	20.70	18.99	20.30	3880895
2019-10-30	20.30	20.67	19.64	20.30	1572643
2019-10-31	20.19	20.23	19.85	20.15	1610877
2019-11-01	20.27	20.37	19.94	20.13	1126371
2019-11-04	20.30	20.57	20.09	20.54	909877
2019-11-05	20.68	20.94	20.59	20.72	1514051
2019-11-06	19.67	20.07	19.42	19.76	1245150
2019-11-07	19.97	20.41	19.97	20.12	1325420
2019-11-08	20.10	20.13	19.58	19.65	800208
2019-11-11	19.52	19.58	19.33	19.40	538697
2019-11-12	19.54	19.60	19.18	19.33	658400
2019-11-13	19.14	19.22	19.02	19.08	590205
2019-11-14	19.00	19.22	19.00	19.14	683664
2019-11-15	19.28	19.56	19.27	19.53	767238
2019-11-18	19.40	19.60	19.21	19.33	884263
2019-11-19	19.47	19.50	19.27	19.32	574308
2019-11-20	19.17	19.41	19.04	19.26	788322
2019-11-21	19.34	19.34	19.05	19.21	804488
2019-11-22	19.40	19.41	19.03	19.06	617741
2019-11-25	19.16	19.49	19.15	19.41	659611
2019-11-26	19.34	19.43	19.16	19.33	515669
2019-11-27	19.68	20.19	19.68	20.14	840463
2019-11-29	20.00	20.01	19.85	19.89	331796
2019-12-02	19.84	19.91	19.56	19.69	809905
2019-12-03	19.43	19.70	19.30	19.63	593263
2019-12-04	19.82	20.19	19.82	20.09	828028
2019-12-05	20.16	20.39	20.05	20.13	636250
2019-12-06	20.41	20.58	20.15	20.21	544646
2019-12-09	20.10	20.13	19.71	19.76	552340
2019-12-10	19.81	20.09	19.73	20.00	703845
2019-12-11	20.09	20.49	20.00	20.33	546464
2019-12-12	20.25	20.75	20.19	20.61	787644
2019-12-13	20.50	20.74	20.38	20.50	803253
2019-12-16	20.66	21.17	20.66	20.85	919855
2019-12-17	20.86	21.26	20.69	21.21	2640572
2019-12-18	21.03	21.33	20.82	21.17	1647573
2019-12-19	21.30	21.46	21.07	21.46	1063357
2019-12-20	21.57	21.61	21.19	21.25	2276235
2019-12-23	21.27	21.32	21.11	21.30	673027
2019-12-24	21.35	21.35	21.15	21.23	366567
2019-12-26	21.17	21.33	21.05	21.29	574665
2019-12-27	21.46	21.46	21.16	21.31	1011937
2019-12-30	21.32	21.52	21.17	21.42	842762
2019-12-31	21.33	21.53	21.24	21.29	939136
2020-01-02	21.48	21.50	21.07	21.49	637827
2020-01-03	21.04	21.35	21.01	21.18	882968
2020-01-06	20.90	21.25	20.73	21.01	1167266
2020-01-07	20.99	21.69	20.60	21.62	1155671
2020-01-08	21.53	21.72	21.45	21.56	833102
2020-01-09	21.75	21.85	21.60	21.70	527848
2020-01-10	21.67	21.72	21.32	21.46	787706
2020-01-13	21.53	21.92	21.47	21.91	525166
2020-01-14	22.05	22.82	22.00	22.65	1936002
2020-01-15	22.53	22.89	22.44	22.77	2503886
2020-01-16	22.98	23.25	22.79	23.12	1581933
2020-01-17	23.16	23.16	22.75	23.09	866985
2020-01-21	23.07	23.07	22.53	22.80	1111913
2020-01-22	22.87	22.92	22.48	22.56	1060198
2020-01-23	22.48	22.76	22.13	22.49	1249547
2020-01-24	22.64	22.68	21.73	21.82	1389112
2020-01-27	21.26	21.54	20.98	21.00	1413381
2020-01-28	21.16	21.57	21.09	21.42	627052
2020-01-29	21.45	21.58	20.98	20.99	846504
2020-01-30	20.86	21.06	20.49	20.83	760969
2020-01-31	20.71	20.82	20.23	20.29	1096247
2020-02-03	20.42	20.58	20.17	20.26	1006609
2020-02-04	19.87	20.80	19.70	20.69	1935855
2020-02-05	21.20	21.21	20.67	21.05	1038070
2020-02-06	21.09	21.21	20.65	20.89	1566691
2020-02-07	20.70	20.82	20.49	20.57	1687995
2020-02-10	20.43	20.70	20.27	20.52	852590
2020-02-11	20.70	21.06	20.63	20.76	686403
2020-02-12	21.00	21.22	20.92	21.17	782830
2020-02-13	20.98	21.23	20.76	21.03	761960
2020-02-14	21.07	21.07	20.49	20.53	1218393
2020-02-18	20.40	20.51	20.15	20.33	615506
2020-02-19	20.39	20.78	20.29	20.64	1338592
2020-02-20	20.52	20.68	20.28	20.61	934466
2020-02-21	20.46	20.52	20.03	20.12	872450
2020-02-24	19.09	19.43	19.08	19.26	1434079
2020-02-25	19.45	19.45	18.88	18.95	1627734
2020-02-26	19.16	19.60	19.12	19.23	1037759
2020-02-27	18.55	19.31	18.37	18.38	1617190
2020-02-28	17.61	18.87	17.57	18.70	2065274
2020-03-02	18.80	19.14	18.30	19.13	1086072
2020-03-03	19.10	19.59	18.54	18.71	1709421
2020-03-04	19.03	19.27	18.57	19.24	1231260
2020-03-05	18.64	19.16	18.16	18.34	1539407
2020-03-06	17.61	18.30	17.46	17.95	1320912
2020-03-09	16.70	17.31	15.85	15.87	1780015
2020-03-10	16.49	16.54	15.81	16.35	1377049
2020-03-11	15.77	16.02	14.75	14.80	2390704
2020-03-12	13.75	13.76	12.59	12.62	2254470
2020-03-13	13.39	14.45	12.87	14.45	1834516
2020-03-16	12.90	13.31	11.82	12.13	1391767
2020-03-17	12.39	13.04	11.55	13.03	1482380
2020-03-18	12.13	12.72	11.37	11.82	931221
2020-03-19	11.77	12.73	11.23	12.00	1250028
2020-03-20	12.34	13.30	11.93	12.58	1883465
2020-03-23	12.52	13.09	12.22	12.73	1477626
2020-03-24	13.00	14.07	12.90	13.93	1429873
2020-03-25	13.99	15.09	13.50	14.79	1588472
2020-03-26	14.91	15.57	14.55	15.43	1324872
2020-03-27	14.67	15.19	14.50	14.55	1491573
2020-03-30	14.70	15.14	14.32	14.81	1274828
2020-03-31	14.75	14.87	14.16	14.41	1782379
2020-04-01	13.69	14.30	13.00	13.19	1826133
2020-04-02	13.13	13.56	12.90	13.23	1747776
2020-04-03	13.14	13.43	12.86	12.95	2224389
2020-04-06	13.86	14.45	13.77	14.38	1506963
2020-04-07	15.11	15.22	14.42	14.57	1377583
2020-04-08	14.85	15.61	14.59	15.43	1468770
2020-04-09	15.76	16.06	15.28	15.56	1112185
2020-04-13	15.33	15.86	15.21	15.77	1323107
2020-04-14	16.18	16.33	15.72	15.82	1077945
2020-04-15	15.03	15.40	14.55	14.59	1404503
2020-04-16	14.59	14.82	14.27	14.47	1312134
2020-04-17	14.83	15.48	14.83	15.02	962078
2020-04-20	14.70	14.90	14.55	14.66	1141079
2020-04-21	14.18	14.49	14.15	14.26	1396302
2020-04-22	14.70	14.90	14.51	14.76	886000
2020-04-23	14.79	15.13	14.79	14.90	908900
2020-04-24	15.00	15.37	14.82	15.27	861698
2020-04-27	15.40	15.94	15.38	15.79	1072467
2020-04-28	16.34	16.51	15.92	15.97	1091456
2020-04-29	16.55	17.34	16.37	17.19	3290454
2020-04-30	16.72	16.91	16.48	16.59	1062833
2020-05-01	16.09	16.32	15.76	15.99	981397
2020-05-04	15.65	15.92	15.36	15.61	933404
2020-05-05	16.04	16.37	15.70	15.80	833681
2020-05-06	15.91	16.12	15.77	15.89	856752
2020-05-07	16.19	16.38	16.17	16.26	826706
2020-05-08	16.70	16.99	16.41	16.97	1023434
2020-05-11	16.63	16.76	16.27	16.38	1144015
2020-05-12	16.62	16.87	15.15	15.20	1552149
2020-05-13	14.94	15.07	14.04	14.13	1904737
2020-05-14	13.76	14.48	13.40	14.44	1328704
2020-05-15	14.25	14.43	14.04	14.19	1022797
2020-05-18	14.78	15.68	14.78	15.60	1108750
2020-05-19	15.48	15.79	15.23	15.23	1027616
2020-05-20	15.51	16.02	15.43	15.96	920265
2020-05-21	15.86	16.05	15.45	15.50	972582
2020-05-22	15.56	15.91	15.24	15.76	1789141
2020-05-26	16.44	16.93	16.38	16.63	1334799
2020-05-27	17.00	17.11	16.37	17.06	1153420
2020-05-28	17.20	17.20	16.15	16.22	1061334
2020-05-29	16.10	16.41	15.93	16.26	1300390
2020-06-01	16.26	16.63	16.16	16.43	952203
2020-06-02	16.59	16.79	16.39	16.70	859738
2020-06-03	17.10	17.56	16.99	17.40	1656894
2020-06-04	17.15	17.37	17.02	17.24	1497844
2020-06-05	18.02	18.40	17.97	18.00	1325448
2020-06-08	18.25	18.41	18.04	18.14	772912
2020-06-09	17.71	17.82	17.24	17.46	2461613
2020-06-10	17.41	17.42	16.64	16.56	1404041
2020-06-11	15.63	15.99	15.01	15.01	2306220
2020-06-12	15.71	15.84	15.08	15.50	1722777
2020-06-15	14.93	15.46	14.76	15.40	1587263
2020-06-16	16.13	16.17	15.50	16.03	1536344
2020-06-17	16.11	16.11	15.44	15.53	1029323
2020-06-18	15.32	15.51	15.19	15.29	1880930
2020-06-19	15.44	15.61	15.02	15.04	2678732
2020-06-22	14.88	15.18	14.58	15.12	1315564
2020-06-23	15.42	15.54	15.28	15.43	1253618
2020-06-24	15.13	15.23	14.58	14.67	1434365
2020-06-25	14.57	14.78	14.26	14.76	1269249
2020-06-26	14.65	14.82	14.51	14.60	1362949
2020-06-29	14.73	15.03	14.59	14.97	751411
2020-06-30	14.85	15.31	14.85	15.27	831814
2020-07-01	15.33	15.33	14.69	14.73	853824
2020-07-02	15.03	15.34	14.83	14.87	715604
2020-07-06	15.23	15.38	14.99	15.12	577112
2020-07-07	14.91	15.06	14.50	14.59	1100558
2020-07-08	14.61	14.92	14.60	14.90	1110072
2020-07-09	14.89	14.99	14.63	14.90	921544
2020-07-10	15.00	15.21	14.81	15.12	877087
2020-07-13	15.37	15.51	15.08	15.13	1416929
2020-07-14	15.16	15.39	14.97	15.37	757430
2020-07-15	15.76	16.00	15.73	15.88	946566
2020-07-16	15.78	15.88	15.46	15.59	859399
2020-07-17	15.64	15.74	15.47	15.56	849668
2020-07-20	15.46	15.62	15.36	15.52	645280
2020-07-21	15.73	15.83	15.39	15.48	2747280
2020-07-22	15.40	15.70	15.35	15.38	1391010
2020-07-23	15.31	15.83	15.29	15.54	1869096
2020-07-24	15.48	15.73	15.18	15.21	1427515
2020-07-27	15.26	15.75	15.25	15.72	1413071
2020-07-28	15.60	15.63	15.17	15.18	716533
2020-07-29	15.29	15.84	15.29	15.82	1212088
2020-07-30	15.52	15.72	15.35	15.65	699985
2020-07-31	15.59	15.70	15.35	15.69	726415
2020-08-03	15.83	16.18	15.62	16.05	1594905
2020-08-04	16.96	16.96	15.85	16.73	1917245
2020-08-05	17.22	17.38	16.68	17.02	1965120
2020-08-06	16.88	17.11	16.66	16.94	1790914
2020-08-07	16.80	16.91	16.53	16.73	698663
2020-08-10	16.85	16.98	16.79	16.83	647005
2020-08-11	17.06	17.42	17.04	17.14	1164519
2020-08-12	17.34	17.59	17.09	17.54	728260
2020-08-13	17.44	17.49	17.24	17.29	575334
2020-08-14	17.17	17.35	17.12	17.21	381180
2020-08-17	17.28	17.28	16.96	17.01	671793
2020-08-18	16.93	16.95	16.37	16.42	966790
2020-08-19	16.39	16.81	16.32	16.58	683507
2020-08-20	16.19	16.44	16.12	16.20	608954
2020-08-21	16.12	16.20	15.88	16.04	860480
2020-08-24	16.24	16.63	16.15	16.62	798963
2020-08-25	16.64	16.72	16.46	16.63	903565
2020-08-26	16.62	16.64	16.41	16.45	492472
2020-08-27	16.62	16.62	16.04	16.06	929098
2020-08-28	16.15	16.41	16.06	16.41	960299
2020-08-31	16.34	16.38	15.99	15.99	1321287
2020-09-01	16.05	16.30	15.72	16.29	795401
2020-09-02	16.32	16.76	16.32	16.72	691508
2020-09-03	16.60	16.74	16.07	16.14	997104
2020-09-04	16.30	16.36	15.82	16.10	983771
2020-09-08	15.87	15.92	15.41	15.43	940186
2020-09-09	15.66	15.85	15.56	15.65	789755
2020-09-10	15.79	15.88	15.34	15.37	653069
2020-09-11	15.52	15.62	15.20	15.29	935471
2020-09-14	15.48	15.82	15.46	15.77	507241
2020-09-15	15.92	15.95	15.70	15.80	568955
2020-09-16	15.98	16.17	15.94	15.97	990688
2020-09-17	15.70	16.02	15.55	15.79	879881
2020-09-18	15.89	16.21	15.64	15.74	2232822
2020-09-21	15.32	15.38	14.90	15.04	1326593
2020-09-22	15.09	15.27	14.93	15.17	852897
2020-09-23	15.13	15.41	14.90	14.92	804709
2020-09-24	14.91	15.32	14.84	15.11	495940
2020-09-25	15.03	15.25	14.88	15.11	543934
2020-09-28	15.35	15.90	15.32	15.89	821036
2020-09-29	15.81	16.00	15.66	15.79	579319
2020-09-30	15.93	16.06	15.42	15.57	1347126
2020-10-01	15.80	16.03	15.67	15.82	803896
2020-10-02	15.46	15.88	15.46	15.63	815895
2020-10-05	15.74	16.44	15.74	16.41	1120867
2020-10-06	16.51	16.68	16.13	16.19	835282
2020-10-07	17.00	17.34	16.85	17.27	2051020
2020-10-08	17.48	17.74	17.24	17.74	1110763
2020-10-09	18.01	18.09	17.64	17.70	1042527
2020-10-12	17.80	18.13	17.70	17.78	1090464
2020-10-13	17.73	17.78	17.32	17.39	603091
2020-10-14	17.48	17.60	17.30	17.34	670896
2020-10-15	17.39	18.13	17.17	18.00	1865101
2020-10-16	18.06	18.06	17.66	17.74	572606
2020-10-19	17.81	18.02	17.67	17.72	443292
2020-10-20	17.91	17.93	17.54	17.62	570000
2020-10-21	17.57	17.78	17.35	17.36	1108990
2020-10-22	17.45	17.80	17.35	17.73	759580
2020-10-23	17.93	17.93	17.60	17.83	513206
2020-10-26	17.49	17.55	17.16	17.34	856997
2020-10-27	17.30	17.39	16.87	16.90	696220
2020-10-28	16.38	16.54	15.97	16.06	934970
2020-10-29	15.96	16.45	15.81	16.35	968184
2020-10-30	16.24	16.31	15.93	16.22	790305
2020-11-02	16.31	16.48	16.19	16.48	870442
2020-11-03	16.74	17.22	16.19	16.99	1056081
2020-11-04	16.70	16.95	16.42	16.55	1131697
2020-11-05	16.82	17.54	16.70	17.46	852236
2020-11-06	17.46	17.65	17.38	17.58	586653
2020-11-09	18.68	19.24	18.03	18.06	1231611
2020-11-10	18.28	18.30	17.93	18.05	950277
2020-11-11	18.16	18.32	17.88	18.25	598113
2020-11-12	18.10	18.19	17.61	17.74	629330
2020-11-13	18.02	18.32	17.94	18.24	503857
2020-11-16	18.53	18.90	18.33	18.89	940547
2020-11-17	18.61	18.79	18.29	18.56	644024
2020-11-18	18.71	18.78	18.29	18.29	700140
2020-11-19	18.22	18.42	18.07	18.41	650808
2020-11-20	18.29	18.46	18.24	18.33	516942
2020-11-23	18.55	18.90	18.48	18.85	745114
2020-11-24	19.11	19.54	19.02	19.43	1107006
2020-11-25	19.20	19.43	18.86	19.25	745913
2020-11-27	19.23	19.37	19.09	19.33	352369
2020-11-30	19.18	19.43	19.07	19.36	1449832
2020-12-01	19.55	19.70	19.39	19.58	1430768
2020-12-02	19.54	19.82	19.45	19.58	763006
2020-12-03	19.62	19.74	19.49	19.56	440235
2020-12-04	19.70	20.29	19.70	20.28	809293
2020-12-07	20.19	20.31	19.93	20.08	580953
2020-12-08	19.90	20.14	19.85	20.10	757052
2020-12-09	20.13	20.19	19.61	19.62	697292
2020-12-10	19.48	19.65	19.38	19.39	1200971
2020-12-11	19.20	19.46	19.10	19.27	836402
2020-12-14	19.53	19.66	19.07	19.08	1085003
2020-12-15	19.36	19.74	19.21	19.72	840185
2020-12-16	19.85	19.85	19.56	19.78	883455
2020-12-17	19.85	20.28	19.78	20.26	775069
2020-12-18	20.31	20.40	19.89	20.01	2221045
2020-12-21	19.53	20.00	19.41	20.00	1140869
2020-12-22	19.99	20.16	19.87	20.04	495724
2020-12-23	20.30	20.55	20.24	20.40	660517
2020-12-24	20.56	20.62	20.20	20.47	338130
2020-12-28	20.70	20.99	20.57	20.68	702378
2020-12-29	20.79	20.80	20.17	20.33	602676
2020-12-30	20.33	20.80	20.33	20.68	462272
2020-12-31	20.71	20.96	20.60	20.71	832145
2021-01-04	20.93	21.04	20.56	20.89	1257063
2021-01-05	20.82	21.54	20.82	21.44	870944
2021-01-06	21.92	22.66	21.65	22.42	1406478
2021-01-07	22.55	22.96	22.35	22.76	1095424
2021-01-08	23.00	23.01	22.32	22.53	786831
2021-01-11	22.15	22.86	22.10	22.85	609158
2021-01-12	22.89	23.22	22.75	22.80	996241
2021-01-13	22.85	23.00	22.54	22.72	844911
2021-01-14	22.90	23.32	22.76	23.08	1123173
2021-01-15	22.41	22.69	22.10	22.53	1212634
2021-01-19	22.85	23.57	22.68	23.56	1478247
2021-01-20	23.67	23.92	23.31	23.39	820546
2021-01-21	23.39	23.39	22.98	23.09	750146
2021-01-22	22.74	23.17	22.71	23.16	697062
2021-01-25	23.25	23.44	22.94	23.16	922296
2021-01-26	23.38	23.40	22.72	22.83	820034
2021-01-27	22.30	22.52	21.51	21.61	1168315
2021-01-28	21.96	22.35	21.33	21.95	1252594
2021-01-29	21.90	22.03	21.53	21.55	1209143
2021-02-01	21.87	22.59	21.78	22.53	1028577
2021-02-02	22.86	22.96	22.43	22.87	1212047
2021-02-03	22.76	23.22	22.59	22.99	1831011
2021-02-04	23.01	23.33	22.76	23.21	1266129
2021-02-05	23.35	23.48	23.10	23.29	776154
2021-02-08	23.41	24.26	23.41	24.26	1568393
2021-02-09	21.91	23.61	21.59	23.57	2345276
2021-02-10	23.61	23.69	22.64	22.77	1190391
2021-02-11	23.01	23.30	22.60	23.28	1968177
2021-02-12	23.45	23.67	23.12	23.58	1170592
2021-02-16	23.79	24.17	23.44	23.55	1068227
2021-02-17	23.45	23.54	22.93	23.25	772776
2021-02-18	23.03	23.19	22.73	23.11	1091579
2021-02-19	23.24	23.75	23.19	23.63	661545
2021-02-22	23.52	24.42	23.37	24.14	2216674
2021-02-23	23.94	24.01	23.07	23.86	1203275
2021-02-24	24.00	24.90	23.76	24.87	1189318
2021-02-25	24.89	24.94	23.59	23.62	1089705
2021-02-26	23.81	24.17	23.35	23.87	1137896
2021-03-01	24.55	24.84	24.33	24.66	1084344
2021-03-02	24.29	24.48	23.53	23.54	1056372
2021-03-03	23.45	23.72	23.10	23.14	1018366
2021-03-04	23.12	23.38	22.20	22.52	1650888
2021-03-05	22.99	23.41	22.27	23.35	1477288
2021-03-08	23.42	23.73	23.22	23.33	981162
2021-03-09	23.96	24.59	23.57	24.39	1329994
2021-03-10	24.51	24.66	24.20	24.36	884877
2021-03-11	24.68	24.93	24.48	24.67	1662504
2021-03-12	24.45	24.68	24.38	24.65	740238
2021-03-15	24.54	24.80	24.34	24.70	972537
2021-03-16	24.80	25.22	24.60	24.83	1171990
2021-03-17	24.85	25.26	24.63	25.21	1431490
2021-03-18	24.81	25.26	24.31	24.36	1822609
2021-03-19	24.16	24.78	23.74	24.39	2640689
2021-03-22	24.50	24.78	24.27	24.41	717760
2021-03-23	24.39	24.61	23.33	23.53	858389
2021-03-24	23.85	24.11	23.24	23.24	748694
2021-03-25	23.01	23.77	22.71	23.59	699294
2021-03-26	23.81	24.64	23.67	24.61	546546
2021-03-29	24.49	24.60	23.66	23.74	1008425
2021-03-30	23.74	24.01	23.60	23.85	1026588
2021-03-31	24.00	24.36	23.93	24.08	743684
2021-04-01	24.38	24.87	24.38	24.85	581583
2021-04-05	25.20	25.67	25.01	25.51	1013690
2021-04-06	26.12	26.50	25.60	25.70	1218733
2021-04-07	25.65	25.72	25.32	25.43	741379
2021-04-08	25.60	25.68	25.23	25.49	714565
2021-04-09	25.41	25.61	25.25	25.53	491735
2021-04-12	25.51	25.51	25.25	25.36	663215
2021-04-13	25.39	25.47	24.89	24.99	521345
2021-04-14	24.99	25.38	24.99	25.14	572179
2021-04-15	25.89	26.00	25.40	25.97	1308593
2021-04-16	25.97	26.06	25.70	25.87	868483
2021-04-19	25.84	26.09	25.64	25.86	945784
2021-04-20	25.73	25.80	25.02	25.28	802981
2021-04-21	25.28	25.83	25.18	25.81	641321
2021-04-22	25.84	25.93	25.41	25.42	780670
2021-04-23	25.64	26.10	25.64	25.97	502462
2021-04-26	26.16	26.29	25.97	26.01	818441
2021-04-27	26.11	26.24	25.80	25.95	1381333
2021-04-28	25.84	25.99	25.61	25.87	1487841
2021-04-29	26.38	26.38	25.64	25.79	1859000
2021-04-30	25.63	25.68	24.48	24.57	2349222
2021-05-03	24.79	24.90	24.01	24.09	1846337
2021-05-04	23.56	23.94	23.15	23.49	2065841
2021-05-05	23.80	24.08	23.47	23.91	1151272
2021-05-06	23.86	24.08	23.38	24.05	1822585
2021-05-07	24.29	24.72	24.11	24.59	998014
2021-05-10	24.57	24.59	23.59	23.60	1291361
2021-05-11	23.00	23.67	22.82	23.52	1331334
2021-05-12	23.19	23.41	22.43	22.46	1620382
2021-05-13	22.71	23.20	22.58	23.06	847577
2021-05-14	23.33	23.70	23.10	23.63	881113
2021-05-17	23.50	23.69	23.16	23.65	712249
2021-05-18	23.74	23.85	23.29	23.33	688523
2021-05-19	22.91	23.67	22.91	23.64	674008
2021-05-20	23.63	23.99	23.50	23.89	891437
2021-05-21	24.12	24.19	23.87	24.04	870360
2021-05-24	24.26	24.38	24.09	24.25	655891
2021-05-25	24.33	24.46	23.70	23.70	1035063
2021-05-26	23.70	23.98	23.58	23.90	698741
2021-05-27	24.10	24.34	23.93	24.03	786576
2021-05-28	24.24	24.24	23.71	24.07	691465
2021-06-01	24.27	24.27	23.85	23.85	757140
2021-06-02	23.85	23.88	23.62	23.65	979322
2021-06-03	23.48	23.79	23.33	23.62	960803
2021-06-04	23.75	24.03	23.63	23.93	703173
2021-06-07	24.16	24.16	23.46	23.46	673329
2021-06-08	23.58	23.75	23.30	23.50	1613287
2021-06-09	23.51	23.54	23.26	23.29	1090743
2021-06-10	23.37	23.59	23.07	23.09	1110045
2021-06-11	23.16	23.37	23.04	23.21	837460
2021-06-14	23.26	23.35	22.98	23.06	751244
2021-06-15	23.13	23.13	22.85	23.05	716376
2021-06-16	23.03	23.16	22.72	22.93	1100715
2021-06-17	23.00	23.28	22.33	22.34	1209629
2021-06-18	21.73	22.02	21.38	21.41	2471012
2021-06-21	21.50	21.80	21.42	21.45	1440589
2021-06-22	21.39	21.50	21.09	21.35	1202000
2021-06-23	21.38	21.55	21.32	21.34	648520
2021-06-24	21.57	21.84	21.43	21.77	800047
2021-06-25	21.77	22.12	21.72	21.97	2753707
2021-06-28	21.99	22.25	21.87	22.16	944902
2021-06-29	22.21	22.51	22.16	22.47	1267648
2021-06-30	22.32	22.74	22.20	22.55	1546929
2021-07-01	22.60	22.69	22.40	22.44	974862
2021-07-02	22.56	22.67	22.28	22.36	513232
2021-07-06	22.37	22.39	21.83	22.15	679355
2021-07-07	22.17	22.34	21.87	22.10	1041759
2021-07-08	21.65	22.09	21.48	21.82	844177
2021-07-09	22.00	22.28	21.86	22.10	682687
2021-07-12	22.16	22.29	22.00	22.27	656675
2021-07-13	22.09	22.24	21.97	22.16	835872
2021-07-14	22.39	22.61	21.87	21.94	802059
2021-07-15	21.81	21.92	21.50	21.71	782768
2021-07-16	21.91	21.96	21.22	21.22	915715
2021-07-19	20.81	21.01	20.67	20.81	870595
2021-07-20	20.83	21.58	20.68	21.37	1125761
2021-07-21	21.50	21.94	21.46	21.91	719105
2021-07-22	21.86	21.86	21.51	21.55	850156
2021-07-23	21.67	21.67	21.40	21.64	403299
2021-07-26	21.72	21.88	21.64	21.79	573790
2021-07-27	21.50	21.50	20.88	21.21	795580
2021-07-28	21.32	21.85	21.25	21.67	586956
2021-07-29	21.91	22.23	21.87	22.02	925640
2021-07-30	21.92	22.27	21.90	22.13	868487
2021-08-02	22.29	22.75	21.87	21.88	610012
2021-08-03	21.96	22.12	21.58	22.08	880917
2021-08-04	21.91	22.21	21.86	21.97	447124
2021-08-05	22.02	22.19	21.85	22.14	614141
2021-08-06	22.30	22.66	22.24	22.49	660980
2021-08-09	22.47	22.51	22.13	22.36	628367
2021-08-10	22.55	22.61	21.98	22.48	967699
2021-08-11	22.84	22.93	22.41	22.89	815316
2021-08-12	22.83	22.83	22.47	22.67	789110
2021-08-13	22.57	22.71	22.38	22.66	606783
2021-08-16	22.65	22.78	22.47	22.76	537042
2021-08-17	22.52	22.56	22.10	22.37	572786
2021-08-18	22.30	22.50	22.03	22.06	515088
2021-08-19	21.82	21.95	21.47	21.48	977540
2021-08-20	21.42	21.76	21.33	21.71	617874
2021-08-23	21.92	22.04	21.60	21.91	503528
2021-08-24	22.09	22.22	21.91	21.93	516792
2021-08-25	21.91	22.13	21.88	22.00	647644
2021-08-26	22.00	22.11	21.78	21.79	500255
2021-08-27	21.85	22.63	21.85	22.60	789331
2021-08-30	22.73	22.77	22.47	22.55	612320
2021-08-31	22.52	22.61	21.97	21.97	824276
2021-09-01	22.07	22.09	21.72	21.75	805556
2021-09-02	21.84	22.00	21.72	21.73	619412
2021-09-03	21.73	21.82	21.40	21.41	601925
2021-09-07	21.33	21.38	21.07	21.10	926985
2021-09-08	21.00	21.10	20.63	20.76	947562
2021-09-09	20.83	21.23	20.83	20.86	803100
2021-09-10	20.98	21.17	20.81	20.84	608743
2021-09-13	21.03	21.18	20.89	21.16	528612
2021-09-14	21.34	21.42	20.73	20.81	840794
2021-09-15	20.83	21.18	20.73	21.16	636358
2021-09-16	21.16	21.27	20.92	21.02	652933
2021-09-17	21.01	21.04	20.39	20.47	2057529
2021-09-20	19.94	20.11	19.67	20.09	1019051
2021-09-21	20.25	20.28	19.77	19.88	760290
2021-09-22	20.05	20.47	20.05	20.20	746849
2021-09-23	20.33	20.71	20.27	20.52	999509
2021-09-24	20.46	20.85	20.42	20.73	583779
2021-09-27	20.67	21.14	20.60	21.03	497495
2021-09-28	20.87	21.03	20.61	20.62	557092
2021-09-29	20.61	20.75	20.21	20.28	922855
2021-09-30	20.46	20.57	20.03	20.09	813174
2021-10-01	20.28	20.57	20.12	20.47	864942
2021-10-04	20.48	20.48	20.14	20.27	648300
2021-10-05	20.34	20.49	20.21	20.21	654415
2021-10-06	20.06	20.24	19.80	20.23	784045
2021-10-07	20.46	20.65	20.38	20.45	858361
2021-10-08	20.48	20.53	20.16	20.16	663724
2021-10-11	20.21	20.36	19.67	19.68	550670
2021-10-12	19.76	19.86	19.09	19.11	846889
2021-10-13	19.18	19.31	19.06	19.25	873419
2021-10-14	19.39	19.73	19.39	19.53	877756
2021-10-15	19.77	19.77	19.42	19.43	854768
2021-10-18	19.35	19.44	19.17	19.33	598828
2021-10-19	19.36	19.58	19.21	19.27	1024562
2021-10-20	19.28	19.69	19.18	19.34	644551
2021-10-21	19.33	19.62	19.14	19.58	738564
2021-10-22	19.58	19.87	19.32	19.35	521798
2021-10-25	19.40	19.65	19.33	19.54	407427
2021-10-26	19.60	19.60	19.33	19.36	454938
2021-10-27	19.27	19.44	19.00	19.01	650268
2021-10-28	19.06	19.40	19.05	19.30	671036
2021-10-29	19.20	19.35	19.00	19.22	1123461
2021-11-01	19.31	20.24	19.31	20.14	794557
2021-11-02	20.16	20.69	20.03	20.54	1388691
2021-11-03	20.50	20.70	19.60	20.37	1346027
2021-11-04	20.57	20.68	20.01	20.06	843144
2021-11-05	20.31	20.67	20.31	20.47	1251516
2021-11-08	20.64	20.83	20.40	20.55	725197
2021-11-09	20.58	20.61	20.25	20.43	743325
2021-11-10	20.19	20.79	20.10	20.69	717830
2021-11-11	20.83	20.99	20.67	20.79	692186
2021-11-12	20.87	21.16	20.86	21.02	493789
2021-11-15	21.13	21.13	20.84	20.99	619208
2021-11-16	21.12	22.05	20.97	21.70	1870852
2021-11-17	21.61	21.65	21.32	21.56	863080
2021-11-18	21.68	21.75	21.08	21.51	1039554
2021-11-19	21.46	21.66	21.35	21.60	915222
2021-11-22	21.75	21.99	21.64	21.82	1351128
2021-11-23	21.82	21.96	21.53	21.89	1291859
2021-11-24	21.72	22.17	21.60	21.99	853261
2021-11-26	21.36	21.60	20.57	20.73	685383
2021-11-29	21.12	21.21	20.68	20.81	696113
2021-11-30	20.55	20.83	20.24	20.37	918040
2021-12-01	20.81	21.15	20.42	20.49	841207
2021-12-02	20.56	20.99	20.37	20.79	764734
2021-12-03	20.83	20.98	20.40	20.50	942918
2021-12-06	20.70	20.99	20.23	20.84	1030841
2021-12-07	21.10	21.57	21.01	21.36	510202
2021-12-08	21.13	21.47	21.09	21.32	512806
2021-12-09	21.05	21.33	20.88	20.90	519980
2021-12-10	21.08	21.16	20.69	21.01	568447
2021-12-13	20.90	20.95	20.62	20.67	567154
2021-12-14	20.45	20.77	20.30	20.39	863690
2021-12-15	20.49	20.70	20.05	20.67	921573
2021-12-16	20.87	20.88	20.02	20.24	1018693
2021-12-17	20.05	20.64	20.04	20.13	1949469
2021-12-20	19.89	20.15	19.43	20.05	1014392
2021-12-21	20.30	20.83	20.29	20.79	559499
2021-12-22	20.77	21.06	20.73	20.93	344390
2021-12-23	20.96	21.34	20.96	21.15	318335
2021-12-27	21.16	21.67	21.14	21.65	375798
2021-12-28	21.57	21.95	21.49	21.81	731681
2021-12-29	21.84	22.57	21.84	22.55	942892
2021-12-30	22.54	22.65	21.78	21.79	882310
2021-12-31	21.79	22.18	21.79	21.87	425593
2022-01-03	22.15	22.50	22.00	22.20	718211
2022-01-04	22.24	22.57	21.86	22.37	597042
2022-01-05	22.49	22.71	21.86	21.86	665756
2022-01-06	21.89	22.18	21.75	21.94	561546
2022-01-07	21.91	22.04	21.37	21.39	535386
2022-01-10	21.31	21.37	20.85	21.22	570636
2022-01-11	21.24	21.48	20.90	21.40	569420
2022-01-12	21.45	21.68	21.23	21.54	633024
2022-01-13	21.76	21.99	21.57	21.64	661652
2022-01-14	21.48	22.27	21.36	22.27	740970
2022-01-18	22.09	22.19	21.62	21.64	1117426
2022-01-19	21.68	21.90	21.04	21.13	1021154
2022-01-20	21.19	21.47	20.63	20.65	954388
2022-01-21	20.61	21.09	20.52	20.54	891043
2022-01-24	20.18	20.76	19.70	20.69	1150625
2022-01-25	20.31	20.50	19.79	20.02	805423
2022-01-26	20.39	20.98	20.11	20.34	941109
2022-01-27	20.66	20.78	19.82	19.88	734397
2022-01-28	19.87	19.99	19.24	19.88	1005251
2022-01-31	19.80	20.73	19.80	20.71	1188821
2022-02-01	20.72	20.72	20.15	20.54	700474
2022-02-02	20.61	20.92	20.54	20.91	700344
2022-02-03	20.64	20.67	20.21	20.24	542124
2022-02-04	20.05	20.50	19.81	20.31	623251
2022-02-07	20.44	20.67	20.28	20.56	1160552
2022-02-08	21.18	21.18	19.56	20.27	1508776
2022-02-09	20.54	20.73	20.20	20.32	1113894
2022-02-10	19.95	20.33	19.60	19.71	1785113
2022-02-11	19.80	20.30	19.71	19.78	1457593
2022-02-14	19.94	20.19	19.77	19.84	1022159
2022-02-15	20.06	20.53	19.87	20.45	962192
2022-02-16	20.39	20.50	20.08	20.43	486024
2022-02-17	20.24	20.31	19.96	20.05	618499
2022-02-18	20.09	20.19	19.80	20.04	784555
2022-02-22	19.94	20.12	19.43	19.61	901667
2022-02-23	19.75	20.00	18.94	18.96	997935
2022-02-24	18.50	19.44	18.40	19.38	1206410
2022-02-25	19.39	19.65	19.16	19.59	727699
2022-02-28	19.27	19.47	18.98	19.19	1021970
2022-03-01	19.11	19.23	18.20	18.38	1094121
2022-03-02	18.51	19.45	18.45	19.31	984161
2022-03-03	19.37	19.43	18.85	19.13	759350
2022-03-04	18.79	18.97	18.39	18.63	830397
2022-03-07	18.67	18.72	17.86	17.87	1370971
2022-03-08	17.99	18.67	17.58	18.01	1572180
2022-03-09	18.46	18.71	18.33	18.56	916099
2022-03-10	18.15	18.63	18.07	18.55	752498
2022-03-11	18.82	19.03	18.62	18.64	653303
2022-03-14	18.72	18.85	18.34	18.49	992219
2022-03-15	18.65	18.83	18.49	18.68	692231
2022-03-16	18.85	19.58	18.84	19.58	1145611
2022-03-17	19.41	19.93	19.41	19.85	1243833
2022-03-18	19.84	20.35	19.50	20.20	2748583
2022-03-21	20.24	20.42	20.11	20.37	1358884
2022-03-22	20.51	20.57	20.35	20.41	894210
2022-03-23	20.20	20.41	19.80	19.83	884911
2022-03-24	19.98	20.38	19.76	20.37	867417
2022-03-25	20.49	20.67	20.19	20.47	958692
2022-03-28	20.31	20.40	19.93	20.22	676053
2022-03-29	20.55	20.77	20.47	20.61	807090
2022-03-30	20.52	20.67	19.96	20.01	610640
2022-03-31	19.94	20.06	19.60	19.60	893648
2022-04-01	19.75	19.80	18.92	19.18	1299119
2022-04-04	19.15	19.47	19.11	19.20	743170
2022-04-05	19.06	19.25	18.55	18.64	892535
2022-04-06	18.45	18.50	18.11	18.32	1252614
2022-04-07	18.37	18.44	17.79	18.20	1124904
2022-04-08	18.08	18.26	17.83	17.85	1520172
2022-04-11	17.82	18.06	17.57	17.58	750444
2022-04-12	17.79	18.21	17.79	17.93	799600
2022-04-13	17.98	18.46	17.98	18.42	846400
2022-04-14	18.49	18.59	18.11	18.13	608211
2022-04-18	18.09	18.50	18.08	18.30	506363
2022-04-19	18.37	18.75	18.33	18.63	519659
2022-04-20	18.86	19.05	18.76	18.82	587578
2022-04-21	19.10	19.28	18.76	18.84	642638
2022-04-22	18.70	18.86	18.45	18.48	407181
2022-04-25	18.50	18.74	18.16	18.74	644923
2022-04-26	18.49	18.52	18.15	18.17	675162
2022-04-27	18.12	18.39	18.03	18.25	565316
2022-04-28	18.65	19.23	18.47	19.12	732288
2022-04-29	18.95	19.32	18.55	18.63	775617
2022-05-02	18.67	19.00	18.46	18.96	1200353
2022-05-03	18.90	19.59	18.78	19.32	1059016
2022-05-04	19.43	19.95	19.01	19.92	1057904
2022-05-05	19.54	19.70	18.84	19.09	1093700
2022-05-06	18.97	19.10	18.66	19.02	983058
2022-05-09	18.71	19.09	18.52	18.81	963297
2022-05-10	19.17	19.44	18.89	19.25	1225785
2022-05-11	19.20	19.57	18.96	18.98	1280406
2022-05-12	19.00	19.13	18.61	19.01	1128547
2022-05-13	19.23	19.61	19.10	19.53	771763
2022-05-16	19.29	19.65	19.22	19.42	742883
2022-05-17	19.87	20.62	19.87	20.51	886420
2022-05-18	20.28	20.43	19.75	19.83	901363
2022-05-19	19.71	19.92	19.50	19.71	830959
2022-05-20	19.99	20.02	19.05	19.58	995267
2022-05-23	19.68	19.92	19.60	19.78	1328865
2022-05-24	19.63	19.78	19.24	19.52	969380
2022-05-25	19.42	19.78	19.28	19.67	910840
2022-05-26	19.95	20.31	19.88	20.06	1324182
2022-05-27	20.33	20.45	20.21	20.36	1257406
2022-05-31	20.36	20.64	19.99	20.44	3520701
2022-06-01	20.60	20.69	20.13	20.36	1928288
2022-06-02	20.30	20.75	20.28	20.73	854385
2022-06-03	20.50	20.61	20.32	20.44	777031
2022-06-06	20.61	20.91	20.48	20.56	1222790
2022-06-07	20.41	20.73	20.34	20.57	712369
2022-06-08	20.43	20.59	20.09	20.16	725023
2022-06-09	20.06	20.16	19.79	19.81	687645
2022-06-10	19.43	19.60	19.02	19.32	1121326
2022-06-13	18.87	19.00	18.47	18.60	1342061
2022-06-14	18.79	18.84	18.51	18.69	1070170
2022-06-15	18.84	19.11	18.54	18.76	1403327
2022-06-16	18.30	18.36	17.43	17.62	2100407
2022-06-17	17.85	17.91	17.44	17.79	1946855
2022-06-21	18.12	18.19	17.95	18.00	1165462
2022-06-22	17.76	18.04	17.64	17.80	1244328
2022-06-23	17.84	17.94	17.41	17.53	1877145
2022-06-24	17.65	18.09	17.65	17.91	2781535
2022-06-27	18.09	18.55	18.02	18.39	1231366
2022-06-28	18.59	18.73	18.21	18.22	766911
2022-06-29	18.14	18.29	17.78	17.95	1108534
2022-06-30	17.65	18.01	17.59	17.82	1281521
2022-07-01	17.70	17.88	17.13	17.40	1214147
2022-07-05	17.00	17.30	16.73	17.28	1340780
2022-07-06	17.28	17.43	17.00	17.22	957850
2022-07-07	17.43	17.92	17.43	17.80	973337
2022-07-08	17.74	18.28	17.73	18.23	896780
2022-07-11	18.17	18.51	18.10	18.41	1264347
2022-07-12	18.40	18.73	18.39	18.47	1215114
2022-07-13	18.23	18.78	18.20	18.72	1122958
2022-07-14	18.49	18.71	18.28	18.70	876131
2022-07-15	18.98	19.31	18.77	19.30	1219043
2022-07-18	19.41	19.41	18.55	18.79	1286680
2022-07-19	18.91	19.69	18.91	19.51	830154
2022-07-20	19.47	19.74	19.27	19.66	991785
2022-07-21	19.65	19.84	19.45	19.83	1087111
2022-07-22	19.91	19.91	19.27	19.33	1274766
2022-07-25	19.37	19.47	19.13	19.30	1079967
2022-07-26	19.20	19.44	19.17	19.33	834376
2022-07-27	19.60	20.16	19.47	20.03	638040
2022-07-28	20.15	20.38	19.92	20.33	585992
2022-07-29	20.24	20.75	20.19	20.66	827325
2022-08-01	20.46	20.79	20.37	20.58	880904
2022-08-02	20.65	20.89	20.05	20.75	950153
2022-08-03	20.92	20.98	20.55	20.90	1128898
2022-08-04	21.04	21.16	20.80	21.08	799835
2022-08-05	20.83	20.90	20.54	20.70	527585
2022-08-08	20.72	20.77	20.29	20.52	743907
2022-08-09	20.23	20.32	19.62	19.72	847551
2022-08-10	20.12	20.72	19.92	20.60	875317
2022-08-11	20.83	21.05	20.56	20.65	549576
2022-08-12	20.79	21.23	20.72	21.18	608934
2022-08-15	20.96	21.21	20.93	21.14	621462
2022-08-16	21.00	21.23	20.91	21.07	461078
2022-08-17	21.11	21.22	20.64	20.90	799346
2022-08-18	20.92	21.58	20.90	21.51	714924
2022-08-19	21.30	21.41	21.15	21.32	740780
2022-08-22	21.01	21.06	20.66	20.73	501957
2022-08-23	20.73	21.01	20.63	20.65	552914
2022-08-24	20.61	20.83	20.55	20.66	542561
2022-08-25	20.65	21.20	20.65	21.03	929424
2022-08-26	21.03	21.07	20.18	20.20	700796
2022-08-29	19.95	20.29	19.93	20.07	698133
2022-08-30	20.23	20.23	19.70	19.82	631787
2022-08-31	19.78	19.98	19.58	19.67	1473979
2022-09-01	19.50	19.58	19.18	19.36	811125
2022-09-02	19.58	19.79	19.05	19.19	896948
2022-09-06	19.24	19.27	18.71	18.79	1999304
2022-09-07	18.71	19.15	18.71	18.92	958910
2022-09-08	18.78	19.27	18.67	19.24	1004460
2022-09-09	19.34	19.67	19.34	19.52	812820
2022-09-12	19.73	19.89	19.61	19.72	982717
2022-09-13	19.27	19.46	18.97	19.04	930570
2022-09-14	19.15	19.15	18.79	19.04	864712
2022-09-15	18.94	19.12	18.67	18.72	873212
2022-09-16	18.55	18.79	18.40	18.76	1684848
2022-09-19	18.55	19.04	18.42	18.95	614326
2022-09-20	18.77	18.89	18.49	18.70	717505
2022-09-21	18.76	19.19	18.65	18.66	859198
2022-09-22	18.71	18.78	18.38	18.41	1004659
2022-09-23	18.15	18.25	17.80	18.18	875780
2022-09-26	18.14	18.51	18.06	18.08	765767
2022-09-27	18.32	18.49	17.76	18.04	708944
2022-09-28	17.98	18.63	17.98	18.50	941126
2022-09-29	18.19	18.23	17.80	18.09	709880
2022-09-30	17.99	18.43	17.77	17.79	1079607
2022-10-03	18.01	18.68	17.87	18.47	890609
2022-10-04	18.84	19.28	18.84	19.28	979608
2022-10-05	19.00	19.49	18.96	19.45	745411
2022-10-06	19.42	19.68	19.40	19.52	912869
2022-10-07	19.19	19.25	18.85	18.88	900633
2022-10-10	18.90	19.01	18.24	18.42	924121
2022-10-11	18.24	18.54	17.94	18.14	1625409
2022-10-12	18.22	18.34	17.94	18.09	1271382
2022-10-13	17.77	18.91	17.63	18.84	1112691
2022-10-14	18.92	18.97	18.37	18.39	694713
2022-10-17	18.78	19.00	18.67	18.89	877029
2022-10-18	20.04	20.04	18.86	19.45	1932101
2022-10-19	19.38	19.68	19.17	19.48	1409450
2022-10-20	19.58	20.11	19.32	19.46	1485775
2022-10-21	19.59	20.42	19.56	20.37	1731944
2022-10-24	20.42	20.59	20.18	20.43	979983
2022-10-25	20.35	20.94	20.34	20.71	1386685
2022-10-26	20.50	20.95	20.44	20.61	1450715
2022-10-27	20.66	20.77	20.34	20.44	985251
2022-10-28	20.58	21.09	20.58	21.09	1307091
2022-10-31	21.02	21.04	20.66	20.91	1334220
2022-11-01	21.10	21.42	20.84	21.41	1234243
2022-11-02	19.81	21.34	19.63	20.03	1734360
2022-11-03	19.75	20.26	19.52	20.09	978349
2022-11-04	20.54	21.06	20.53	21.06	1249787
2022-11-07	21.26	21.48	21.02	21.43	970507
2022-11-08	21.64	21.84	21.38	21.64	905418
2022-11-09	21.49	21.82	21.15	21.20	1015285
2022-11-10	21.96	22.07	21.67	22.06	1248991
2022-11-11	22.22	22.46	22.15	22.19	898782
2022-11-14	22.02	22.30	21.88	21.89	602488
2022-11-15	22.35	22.71	22.21	22.56	797411
2022-11-16	22.34	22.50	22.22	22.30	1164628
2022-11-17	21.97	22.61	21.93	22.60	788004
2022-11-18	22.96	22.96	22.56	22.83	868719
2022-11-21	22.75	22.91	22.44	22.53	964321
2022-11-22	22.69	22.84	22.58	22.67	1142680
2022-11-23	22.64	22.98	22.46	22.64	660541
2022-11-25	22.42	22.67	22.40	22.45	317540
2022-11-28	22.27	22.42	21.85	21.89	712038
2022-11-29	22.06	22.19	21.90	22.05	757164
2022-11-30	22.10	23.04	21.88	23.04	1193096
2022-12-01	23.10	23.26	22.95	23.09	986186
2022-12-02	22.79	23.17	22.70	23.04	769135
2022-12-05	22.86	22.98	22.15	22.35	960676
2022-12-06	22.39	22.46	21.88	21.98	627696
2022-12-07	21.87	22.13	21.76	22.05	537430
2022-12-08	22.14	22.50	22.05	22.26	684086
2022-12-09	22.16	22.34	22.05	22.10	598330
2022-12-12	22.15	22.53	21.94	22.46	665763
2022-12-13	22.99	23.39	22.56	22.71	1378934
2022-12-14	22.67	22.84	22.15	22.31	832745
2022-12-15	21.99	22.03	21.56	21.59	1205380
2022-12-16	21.34	21.62	21.24	21.60	2035187
2022-12-19	21.58	21.75	21.10	21.25	752831
2022-12-20	21.25	21.48	21.13	21.29	714250
2022-12-21	21.48	21.67	21.37	21.61	950528
2022-12-22	21.34	21.34	20.86	21.25	656586
2022-12-23	21.16	21.38	21.04	21.37	455732
2022-12-27	21.36	21.59	21.26	21.38	580113
2022-12-28	21.40	21.46	21.00	21.01	559380
2022-12-29	21.21	21.69	21.01	21.67	645626
2022-12-30	21.51	21.61	21.36	21.57	675140
2023-01-03	21.79	21.84	21.35	21.48	930260
2023-01-04	21.70	21.94	21.59	21.66	990641
2023-01-05	21.59	21.83	21.39	21.48	658461
2023-01-06	21.86	22.31	21.70	22.22	638053
2023-01-09	22.41	22.67	22.28	22.32	776716
2023-01-10	22.32	22.67	22.27	22.61	584658
2023-01-11	22.64	22.70	22.40	22.46	667924
2023-01-12	22.47	22.75	22.43	22.66	667765
2023-01-13	22.50	22.98	22.42	22.96	602774
2023-01-17	22.96	23.09	22.73	22.86	697829
2023-01-18	22.92	22.97	22.29	22.33	769666
2023-01-19	22.20	22.24	21.64	21.92	717780
2023-01-20	22.10	22.18	21.79	22.18	627693
2023-01-23	22.26	22.73	22.26	22.59	471694
2023-01-24	22.62	22.97	22.36	22.92	654075
2023-01-25	22.58	22.96	22.48	22.94	823802
2023-01-26	22.97	23.10	22.65	23.04	516214
2023-01-27	22.84	23.06	22.73	22.79	410511
2023-01-30	22.53	22.79	22.47	22.55	461660
2023-01-31	22.55	22.91	22.48	22.89	1155343
2023-02-01	22.92	23.69	22.80	23.47	823322
2023-02-02	23.61	24.39	23.53	24.28	1576712
2023-02-03	23.98	24.48	23.98	24.22	1458024
2023-02-06	23.89	24.02	23.75	23.91	822108
2023-02-07	23.79	24.17	23.62	24.02	1034569
2023-02-08	23.17	23.24	20.69	21.09	2954124
2023-02-09	21.25	21.50	20.82	20.84	2104862
2023-02-10	20.68	20.84	20.51	20.77	1138804
2023-02-13	20.73	21.02	20.68	20.98	965338
2023-02-14	20.80	21.09	20.58	21.01	1117252
2023-02-15	20.82	21.60	20.82	21.59	1151349
2023-02-16	21.36	21.71	21.27	21.58	1305448
2023-02-17	21.56	21.67	21.26	21.39	1054002
2023-02-21	21.08	21.25	20.93	20.95	1445957
2023-02-22	20.87	21.23	20.86	21.13	1158729
2023-02-23	21.42	21.58	21.00	21.25	806093
2023-02-24	20.96	21.18	20.86	21.13	575390
2023-02-27	21.39	21.53	21.19	21.27	586854
2023-02-28	21.22	21.39	21.15	21.23	1089762
2023-03-01	21.26	21.60	21.23	21.44	595931
2023-03-02	21.27	21.70	21.17	21.64	523493
2023-03-03	21.75	21.76	21.54	21.72	697377
2023-03-06	21.85	21.85	21.38	21.50	789984
2023-03-07	21.50	21.55	21.21	21.29	587147
2023-03-08	21.46	21.77	21.42	21.76	625772
2023-03-09	21.71	22.02	21.56	21.62	829175
2023-03-10	21.70	21.77	21.17	21.41	737836
2023-03-13	21.07	21.56	21.07	21.24	1167182
2023-03-14	21.70	22.24	21.53	21.98	892263
2023-03-15	21.48	21.48	20.91	21.16	1711874
2023-03-16	20.92	21.79	20.82	21.62	1149838
2023-03-17	21.62	21.62	20.87	21.00	3125047
2023-03-20	21.18	21.72	20.98	21.51	814842
2023-03-21	21.81	21.99	21.37	21.56	856691
2023-03-22	21.53	21.96	21.39	21.39	921599
2023-03-23	21.62	22.02	21.35	21.59	628853
2023-03-24	21.41	21.81	21.32	21.67	1519806
2023-03-27	21.79	22.21	21.75	21.92	1077504
2023-03-28	21.75	21.89	21.36	21.80	1011458
2023-03-29	21.99	22.14	21.83	22.03	609297
2023-03-30	22.23	22.41	22.16	22.27	609599
2023-03-31	22.23	22.64	22.21	22.62	705834
2023-04-03	22.55	22.69	22.16	22.33	759487
2023-04-04	22.34	22.43	21.53	21.66	810717
2023-04-05	21.48	21.59	21.42	21.52	619881
2023-04-06	21.45	21.52	21.34	21.38	705124
2023-04-10	21.41	21.81	21.40	21.79	790952
2023-04-11	21.94	22.05	21.61	21.64	895621
2023-04-12	21.83	21.83	21.49	21.53	502753
2023-04-13	21.57	21.92	21.41	21.84	867500
2023-04-14	21.72	21.90	21.46	21.64	552138
2023-04-17	21.50	21.75	21.44	21.72	695737
2023-04-18	21.82	21.91	21.36	21.53	596938
2023-04-19	21.33	21.36	21.16	21.27	683707
2023-04-20	21.04	21.36	20.88	21.24	812744
2023-04-21	21.20	21.27	20.98	21.25	597855
2023-04-24	21.16	21.33	20.99	21.00	1447321
2023-04-25	20.91	20.94	20.63	20.87	1545401
2023-04-26	20.72	20.95	20.64	20.87	1039000
2023-04-27	20.82	21.23	20.57	21.22	861880
2023-04-28	21.19	21.38	21.17	21.29	692435
2023-05-01	21.33	21.61	21.28	21.31	646289
2023-05-02	21.24	21.54	20.91	21.15	851549
2023-05-03	21.23	21.64	21.05	21.24	973805
2023-05-04	21.08	21.15	20.82	21.03	909645
2023-05-05	21.16	21.67	21.16	21.54	1369936
2023-05-08	21.62	21.85	21.41	21.50	983978
2023-05-09	21.31	21.38	21.05	21.15	1203326
2023-05-10	23.00	24.84	22.64	24.70	3790156
2023-05-11	24.57	24.86	24.07	24.39	2387069
2023-05-12	24.54	24.54	23.90	24.10	2132315
2023-05-15	24.30	24.48	23.92	24.30	1151603
2023-05-16	24.15	24.66	24.06	24.37	797941
2023-05-17	24.60	24.97	24.34	24.96	1107972
2023-05-18	25.00	25.42	24.86	25.39	932899
2023-05-19	25.61	25.68	25.09	25.38	978070
2023-05-22	25.33	25.59	25.24	25.48	794650
2023-05-23	25.31	25.71	25.31	25.48	793045
2023-05-24	25.10	25.35	24.73	25.15	724493
2023-05-25	25.34	26.10	25.20	25.97	1018614
2023-05-26	26.14	26.74	26.07	26.51	973237
2023-05-30	26.66	26.71	25.92	26.18	811233
2023-05-31	25.88	26.12	25.62	25.78	1672457
2023-06-01	25.91	25.99	25.38	25.96	715640
2023-06-02	26.12	26.59	25.89	26.56	724899
2023-06-05	26.09	26.16	25.79	26.56	565824
2023-06-06	25.73	26.59	25.66	26.46	959818
2023-06-07	26.55	27.41	26.55	27.22	1000657
2023-06-08	27.12	27.48	27.07	27.42	631276
2023-06-09	27.59	27.80	27.25	27.30	799274
2023-06-12	27.36	27.84	27.32	27.58	893535
2023-06-13	27.75	27.97	27.68	27.85	1403007
2023-06-14	27.71	27.97	27.57	27.72	1425119
2023-06-15	27.50	27.78	27.18	27.71	1498376
2023-06-16	27.98	27.98	27.46	27.78	2221084
2023-06-20	27.70	28.10	27.51	28.02	1055979
2023-06-21	27.84	28.01	27.71	27.90	684318
2023-06-22	27.84	28.03	27.66	27.95	946128
2023-06-23	27.63	27.85	27.41	27.78	2235608
2023-06-26	27.92	28.44	27.86	28.06	1519968
2023-06-27	28.12	28.56	27.81	28.50	1085747
2023-06-28	28.24	28.56	28.21	28.48	623952
2023-06-29	28.65	29.09	28.54	29.04	540025
2023-06-30	29.31	29.66	29.11	29.40	841704
2023-07-03	29.36	29.68	29.30	29.61	391243
2023-07-05	29.24	29.49	29.10	29.16	871928
2023-07-06	28.72	28.95	28.40	28.67	1264540
2023-07-07	28.76	28.89	28.49	28.51	1449290
2023-07-10	28.43	28.76	28.37	28.70	1080998
2023-07-11	28.80	29.00	28.47	28.82	700882
2023-07-12	29.12	29.26	28.89	29.19	958052
2023-07-13	29.43	29.90	29.33	29.81	1020435
2023-07-14	29.72	29.90	29.30	29.37	874342
2023-07-17	29.31	29.69	29.11	29.49	837252
2023-07-18	29.49	30.01	29.41	29.99	578352
2023-07-19	30.05	30.10	29.34	29.41	830154
2023-07-20	29.34	29.40	28.45	28.56	729383
2023-07-21	28.74	28.87	28.40	28.40	673195
2023-07-24	28.45	28.69	28.05	28.18	529537
2023-07-25	28.30	28.56	28.21	28.35	495132
2023-07-26	28.04	28.26	27.74	27.80	1122666
2023-07-27	28.18	28.36	27.83	28.06	733992
2023-07-28	28.35	28.35	27.88	28.00	701054
2023-07-31	28.00	28.28	27.91	28.15	1212981
2023-08-01	28.03	28.41	27.95	28.20	732668
2023-08-02	27.85	27.94	27.48	27.52	777713
2023-08-03	27.29	27.58	26.95	27.52	1098235
2023-08-04	27.29	27.64	27.00	27.09	1153527
2023-08-07	27.26	27.36	26.96	27.12	1338616
2023-08-08	26.96	26.96	26.58	26.77	1039620
2023-08-09	27.11	27.40	25.90	27.00	1685564
2023-08-10	26.89	26.95	26.22	26.47	1177820
2023-08-11	26.31	26.63	26.26	26.60	903313
2023-08-14	26.50	26.88	26.49	26.83	908710
2023-08-15	26.67	27.11	26.62	27.00	1295150
2023-08-16	27.01	27.15	26.46	26.47	1773218
2023-08-17	26.47	26.67	26.09	26.10	680772
2023-08-18	25.83	26.53	25.78	26.41	668345
2023-08-21	26.44	26.63	26.33	26.59	605132
2023-08-22	26.76	26.87	26.61	26.69	853745
2023-08-23	26.72	27.34	26.58	27.29	522414
2023-08-24	27.43	27.48	26.82	26.83	455812
2023-08-25	26.93	27.02	26.51	26.85	406649
2023-08-28	27.02	27.30	27.00	27.23	511933
2023-08-29	27.18	27.81	27.14	27.54	724224
2023-08-30	27.40	27.60	27.19	27.22	948092
2023-08-31	27.22	27.61	27.22	27.44	934354
2023-09-01	27.69	27.78	27.42	27.59	515329
2023-09-05	27.17	27.31	26.50	26.53	1069660
2023-09-06	26.53	26.83	26.16	26.26	537497
2023-09-07	25.12	25.50	24.75	25.13	3546939
2023-09-08	25.20	25.44	24.52	24.57	10128467
2023-09-11	24.84	25.09	24.58	25.04	1904445
2023-09-12	24.88	25.09	24.67	24.96	2792116
2023-09-13	24.85	25.14	24.67	24.93	1213072
2023-09-14	25.00	25.22	24.83	25.11	724591
2023-09-15	24.94	25.10	24.85	25.00	2539245
2023-09-18	25.08	25.29	24.96	24.97	1074253
2023-09-19	24.94	25.29	24.92	25.15	1103223
2023-09-20	25.30	25.32	24.53	24.53	871388
2023-09-21	24.38	24.59	24.22	24.40	865371
2023-09-22	24.53	24.79	24.45	24.46	670545
2023-09-25	24.32	24.76	24.32	24.53	1479663
2023-09-26	24.31	24.45	24.15	24.19	1624321
2023-09-27	24.41	24.52	24.03	24.19	595197
2023-09-28	24.28	24.81	24.23	24.62	756365
2023-09-29	24.79	24.94	24.62	24.72	1283546
2023-10-02	24.72	25.22	24.70	24.92	3129536
2023-10-03	24.68	24.85	24.01	24.02	3599396
2023-10-04	24.12	24.49	23.90	24.42	3090217
2023-10-05	24.34	24.49	23.87	24.17	2757466
2023-10-06	24.20	24.44	23.97	24.21	3076148
2023-10-09	23.99	24.17	23.71	24.11	2544759
2023-10-10	24.22	24.63	24.14	24.45	950401
2023-10-11	24.45	24.67	24.30	24.58	1248795
2023-10-12	24.60	24.60	24.08	24.16	609781
2023-10-13	24.14	24.17	23.56	23.67	1091051
2023-10-16	23.92	24.06	23.74	23.84	1091412
2023-10-17	23.59	24.09	23.59	23.90	828598
2023-10-18	23.65	23.82	23.50	23.58	738855
2023-10-19	23.55	23.70	23.15	23.25	792086
2023-10-20	23.33	23.41	22.95	23.00	942191
2023-10-23	22.89	23.14	22.74	22.80	1261110
2023-10-24	22.85	22.99	22.71	22.86	854464
2023-10-25	22.63	22.82	22.45	22.48	867413
2023-10-26	22.64	23.06	22.54	22.68	1125127
2023-10-27	22.81	22.81	22.50	22.60	650976
2023-10-30	22.79	22.81	22.10	22.23	611159
2023-10-31	22.34	22.34	22.04	22.24	776493
2023-11-01	22.17	22.44	21.82	22.42	1334591
2023-11-02	22.91	23.08	22.56	23.07	1546012
2023-11-03	23.46	23.79	23.31	23.62	2238587
2023-11-06	23.15	23.29	23.01	23.03	991912
2023-11-07	23.00	23.10	22.83	22.97	945113
2023-11-08	22.37	23.15	22.06	22.32	1567251
2023-11-09	22.33	22.52	21.28	21.31	1534624
2023-11-10	21.53	21.90	21.15	21.87	1226914
2023-11-13	21.55	21.71	21.27	21.41	1196870
2023-11-14	22.11	22.48	22.09	22.42	2339993
2023-11-15	22.43	23.13	22.38	22.71	1182066
2023-11-16	22.54	22.64	22.16	22.33	788434
2023-11-17	22.49	22.50	22.31	22.49	1205290
2023-11-20	22.49	22.82	22.35	22.72	795409
2023-11-21	22.55	22.61	22.25	22.27	787499
2023-11-22	22.48	22.69	22.23	22.26	871335
2023-11-24	22.20	22.41	22.18	22.30	331765
2023-11-27	22.14	22.67	22.04	22.59	1268368
2023-11-28	22.48	22.68	22.29	22.35	999946
2023-11-29	22.64	22.92	22.42	22.44	897702
2023-11-30	22.60	22.73	22.17	22.23	1402079
2023-12-01	22.22	22.72	22.01	22.57	1083369
2023-12-04	22.47	22.70	22.18	22.69	1034605
2023-12-05	22.58	22.61	22.21	22.31	1095199
2023-12-06	22.59	22.85	22.37	22.37	664884
2023-12-07	22.51	22.89	22.31	22.86	907647
2023-12-08	22.80	23.48	22.80	23.13	1279364
2023-12-11	23.10	23.65	23.10	23.35	1147985
2023-12-12	23.26	23.44	23.10	23.23	1006525
2023-12-13	23.21	23.68	22.84	23.52	1333339
2023-12-14	23.90	24.58	23.77	24.52	1973622
2023-12-15	24.72	24.72	24.11	24.18	1871147
2023-12-18	24.00	24.03	23.64	23.98	1419632
2023-12-19	24.14	24.33	24.06	24.18	1096970
2023-12-20	24.01	24.29	23.72	23.74	1162646
2023-12-21	24.03	24.09	23.78	23.98	793720
2023-12-22	24.12	24.44	24.07	24.36	1614366
2023-12-26	24.50	24.62	24.37	24.40	623631
2023-12-27	24.42	24.42	24.06	24.20	1584282
2023-12-28	24.12	24.24	23.95	24.07	819528
2023-12-29	24.02	24.26	23.96	23.97	1061517
2024-01-02	23.74	23.92	23.46	23.51	1181310
2024-01-03	23.22	23.27	22.96	23.09	1161491
2024-01-04	22.89	22.98	22.57	22.67	877609
2024-01-05	22.50	22.75	22.44	22.48	858157
2024-01-08	22.49	22.94	22.48	22.87	712470
2024-01-09	22.45	22.56	22.25	22.29	541492
2024-01-10	22.25	22.40	22.02	22.39	761548
2024-01-11	22.30	22.62	22.13	22.60	1001689
2024-01-12	22.91	22.92	22.36	22.41	579379
2024-01-16	22.25	22.39	22.07	22.29	843568
2024-01-17	21.95	22.06	21.63	21.73	1137936
2024-01-18	22.16	22.28	21.91	22.21	1133388
2024-01-19	22.38	22.48	21.98	22.31	1281200
2024-01-22	22.46	22.70	22.34	22.67	1269720
2024-01-23	22.91	22.98	22.69	22.77	1029187
2024-01-24	22.96	22.96	22.44	22.53	806534
2024-01-25	22.83	22.83	22.21	22.24	823412
2024-01-26	22.24	22.39	22.03	22.13	806181
2024-01-29	22.05	22.37	21.77	22.33	727420
2024-01-30	22.32	22.50	22.24	22.32	652176
2024-01-31	22.10	22.68	21.72	21.73	1913028
2024-02-01	21.81	22.00	21.54	21.99	1969670
2024-02-02	21.64	22.14	21.56	21.92	1145401
2024-02-05	21.78	21.84	21.36	21.65	1361145
2024-02-06	21.64	21.81	21.51	21.58	1150777
2024-02-07	21.10	21.62	21.01	21.19	1841038
2024-02-08	21.13	21.86	20.93	21.85	2559987
2024-02-09	21.96	22.30	21.68	22.30	1510094
2024-02-12	22.29	22.61	22.13	22.53	1815611
2024-02-13	21.81	22.03	20.96	21.15	2288666
2024-02-14	21.47	21.78	21.24	21.67	1556375
2024-02-15	21.87	22.37	21.80	22.30	1937481
2024-02-16	22.16	22.50	22.02	22.28	1194864
2024-02-20	21.93	22.06	21.76	21.84	1013747
2024-02-21	21.55	21.64	21.06	21.42	1660773
2024-02-22	21.46	21.71	21.40	21.52	1558763
2024-02-23	21.54	21.80	21.28	21.71	1820980
2024-02-26	21.57	21.90	21.53	21.83	966533
2024-02-27	22.00	22.17	21.61	21.76	2070854
2024-02-28	21.23	21.89	21.12	21.87	1354076
2024-02-29	22.22	22.31	21.61	21.75	2236545
2024-03-01	21.86	22.59	21.66	22.49	1583769
2024-03-04	22.74	22.97	22.60	22.85	1276765
2024-03-05	22.60	23.08	22.57	22.85	1550444
2024-03-06	23.12	23.17	22.73	23.04	1248270
2024-03-07	23.26	23.64	23.23	23.46	965746
2024-03-08	23.67	23.77	23.21	23.22	1234383
2024-03-11	23.09	23.23	22.97	23.18	638512
2024-03-12	23.30	23.33	22.99	23.14	1637384
2024-03-13	23.01	23.18	22.59	22.62	1122616
2024-03-14	22.45	22.60	21.85	22.15	1558071
2024-03-15	21.94	22.25	21.90	22.18	3083827
2024-03-18	22.11	22.21	21.41	21.42	1301813
2024-03-19	21.28	21.68	21.28	21.49	1072744
2024-03-20	21.49	21.87	21.31	21.67	961665
2024-03-21	21.91	22.34	21.89	22.27	1343375
2024-03-22	22.30	22.37	21.98	22.01	630325
2024-03-25	21.91	22.75	21.87	22.51	1716421
2024-03-26	22.65	22.71	22.13	22.15	1043694
2024-03-27	22.34	22.92	22.21	22.88	1072836
2024-03-28	22.88	23.04	22.50	22.68	2205639
2024-04-01	22.69	22.84	22.41	22.52	1271654
2024-04-02	22.26	22.52	21.71	21.98	2595956
2024-04-03	21.88	22.37	21.84	22.19	1638900
2024-04-04	22.49	22.66	21.79	21.85	919962
2024-04-05	21.80	21.98	21.79	21.89	1204690
2024-04-08	22.05	22.39	22.00	22.02	1386384
2024-04-09	22.23	22.57	22.23	22.52	815463
2024-04-10	22.06	22.15	21.55	21.74	1051396
2024-04-11	21.93	22.05	21.56	22.02	1084738
2024-04-12	21.84	21.91	21.51	21.62	709659
2024-04-15	21.67	21.85	21.35	21.42	1014288
2024-04-16	21.37	21.61	21.19	21.33	832669
2024-04-17	21.48	21.64	21.08	21.09	839874
2024-04-18	21.11	21.29	20.98	21.08	878626
2024-04-19	20.96	21.23	20.83	20.90	1041047
2024-04-22	21.21	21.31	20.98	21.04	1146374
2024-04-23	21.02	21.71	21.02	21.58	831065
2024-04-24	21.74	22.28	21.71	22.28	1711389
2024-04-25	22.11	22.42	21.89	22.10	1209470
2024-04-26	22.11	22.66	22.11	22.63	1031965
2024-04-29	22.72	23.08	22.71	23.07	1388434
2024-04-30	22.90	23.23	22.82	23.14	2429256
2024-05-01	22.91	23.10	22.19	22.23	1982807
2024-05-02	22.53	22.59	21.99	22.59	851448
2024-05-03	23.04	23.15	22.59	22.77	916853
2024-05-06	22.92	23.16	22.92	23.09	613124
2024-05-07	23.15	23.33	22.96	22.97	1606864
2024-05-08	22.21	22.99	21.69	22.57	2541744
2024-05-09	22.48	23.11	22.41	23.05	1282923
2024-05-10	23.08	23.10	22.27	22.51	1745079
2024-05-13	22.63	23.10	22.58	22.71	959783
2024-05-14	23.00	23.40	22.89	23.33	963955
2024-05-15	23.79	23.81	23.39	23.72	979316
2024-05-16	23.63	23.92	23.63	23.81	833919
2024-05-17	23.98	23.98	23.65	23.93	1029935
2024-05-20	23.86	24.18	23.81	24.01	1006979
2024-05-21	23.74	23.86	23.56	23.61	810948
2024-05-22	23.64	24.09	23.53	23.78	1367215
2024-05-23	23.97	24.03	23.32	23.54	925867
2024-05-24	23.77	24.07	23.58	24.00	928355
2024-05-28	24.08	24.19	23.82	23.82	929571
2024-05-29	23.45	23.59	23.31	23.38	696238
2024-05-30	23.51	23.58	23.35	23.40	650529
2024-05-31	23.55	23.72	23.23	23.63	1356883
2024-06-03	23.97	23.99	23.62	23.87	659068
2024-06-04	23.57	23.61	22.81	22.89	1235636
2024-06-05	23.05	23.50	22.88	23.32	913153
2024-06-06	23.31	23.35	23.02	23.09	564464
2024-06-07	22.80	22.95	22.50	22.63	989086
2024-06-10	22.34	22.70	22.17	22.63	956446
2024-06-11	22.47	23.04	22.33	22.74	1005781
2024-06-12	23.30	23.67	23.16	23.20	1428973
2024-06-13	23.09	23.28	22.71	23.01	576244
2024-06-14	22.77	22.85	22.24	22.29	1034460
2024-06-17	22.01	22.41	21.94	22.37	824702
2024-06-18	22.39	22.53	22.18	22.34	1155513
2024-06-20	22.26	22.74	22.14	22.50	1241662
2024-06-21	22.41	22.54	22.25	22.41	2166094
2024-06-24	22.47	22.64	22.07	22.07	821920
2024-06-25	22.00	22.03	21.73	22.00	859288
2024-06-26	21.98	22.11	21.83	22.04	763929
2024-06-27	22.14	22.14	21.93	22.09	635474
2024-06-28	22.36	22.58	22.15	22.30	1375468
2024-07-01	22.24	22.45	21.78	21.79	775758
2024-07-02	21.85	22.12	21.80	21.96	607565
2024-07-03	22.09	22.33	22.01	22.24	382198
2024-07-05	22.28	22.28	22.02	22.24	464883
2024-07-08	22.50	22.67	22.38	22.51	677043
2024-07-09	22.46	22.46	22.05	22.06	678732
2024-07-10	22.26	22.52	22.14	22.44	925838
2024-07-11	23.22	23.28	22.91	23.00	828398
2024-07-12	23.25	23.46	23.16	23.21	661620
2024-07-15	23.34	23.75	23.25	23.45	741085
2024-07-16	23.72	24.33	23.69	24.23	1294439
2024-07-17	23.87	24.47	23.87	24.27	1743799
2024-07-18	24.20	24.54	23.71	23.95	1427890
2024-07-19	23.86	23.97	23.40	23.53	883900
2024-07-22	23.79	24.28	23.49	24.27	741162
2024-07-23	24.02	24.22	23.76	24.03	1048261
2024-07-24	23.88	24.37	23.46	23.49	1420227
2024-07-25	23.40	23.81	23.21	23.28	1686793
2024-07-26	23.76	24.06	23.60	24.00	794598
2024-07-29	24.20	24.55	23.96	24.06	993352
2024-07-30	24.03	24.13	23.69	23.84	1482419
2024-07-31	24.28	24.69	23.85	24.31	938377
2024-08-01	24.25	24.33	23.28	23.53	1595538
2024-08-02	22.56	23.00	22.27	22.43	1227002
2024-08-05	21.28	21.92	21.04	21.57	1384402
2024-08-06	21.45	21.88	21.33	21.47	1040536
2024-08-07	21.61	22.45	19.83	19.85	2176465
2024-08-08	19.90	20.28	19.64	20.17	1059168
2024-08-09	20.14	20.35	19.99	20.15	2237953
2024-08-12	20.16	20.20	19.57	19.62	1168764
2024-08-13	19.79	20.29	19.76	20.09	1190949
2024-08-14	20.32	20.32	19.54	19.61	830321
2024-08-15	20.12	20.33	19.99	20.20	1108013
2024-08-16	20.12	20.46	20.12	20.26	827341
2024-08-19	20.31	20.57	20.30	20.46	826064
2024-08-20	20.34	20.47	20.08	20.10	939738
2024-08-21	20.35	20.56	20.22	20.31	1600207
2024-08-22	20.26	20.45	19.89	19.94	978069
2024-08-23	20.13	20.84	20.13	20.64	909291
2024-08-26	20.81	20.91	20.47	20.47	644411
2024-08-27	20.34	20.36	20.05	20.21	1079762
2024-08-28	20.10	20.27	19.78	19.79	1348002
2024-08-29	19.97	20.60	19.92	20.15	1400907
2024-08-30	20.37	20.41	19.98	20.15	1566527
2024-09-03	19.82	19.87	18.93	18.93	1860467
2024-09-04	18.78	19.19	18.71	19.10	1307394
2024-09-05	19.05	19.19	18.65	18.88	1628558
2024-09-06	18.82	18.87	18.44	18.46	1615041
2024-09-09	18.43	18.44	17.75	17.78	2589159
2024-09-10	17.73	17.92	17.50	17.78	2355894
2024-09-11	17.76	18.05	17.42	18.02	1528016
2024-09-12	18.02	18.16	17.56	18.01	1717359
2024-09-13	18.26	18.45	18.14	18.42	1047314
2024-09-16	18.38	18.48	18.02	18.32	1078850
2024-09-17	18.52	18.75	18.31	18.44	914808
2024-09-18	18.50	18.99	18.28	18.35	1165142
2024-09-19	18.94	18.97	18.50	18.77	1306284
2024-09-20	18.60	18.72	18.34	18.47	5471543
2024-09-23	18.54	18.68	18.39	18.48	961192
2024-09-24	18.62	18.80	18.27	18.52	1291094
2024-09-25	18.53	18.53	17.86	17.88	1481756
2024-09-26	18.38	18.76	18.26	18.50	2737657
2024-09-27	18.81	19.11	18.65	19.07	1669004
2024-09-30	18.87	19.01	18.70	18.91	1547810
2024-10-01	18.86	18.87	18.29	18.36	1103127
2024-10-02	18.31	18.52	18.14	18.22	684569
2024-10-03	18.03	18.19	17.63	17.76	774816
2024-10-04	18.11	18.13	17.82	18.00	591759
2024-10-07	17.84	17.90	17.68	17.81	1093243
2024-10-08	17.79	17.80	17.48	17.74	614381
2024-10-09	17.78	18.04	17.68	17.91	710584
2024-10-10	17.72	17.78	17.49	17.75	625966
2024-10-11	17.73	18.21	17.65	18.21	769238
2024-10-14	18.21	18.47	18.04	18.39	704381
2024-10-15	18.42	18.68	18.09	18.11	729605
2024-10-16	18.38	18.43	18.21	18.30	598771
2024-10-17	18.39	18.47	18.12	18.45	695105
2024-10-18	18.61	18.69	18.22	18.24	890588
2024-10-21	18.17	18.23	17.65	17.84	652887
2024-10-22	17.82	17.82	17.57	17.68	890227
2024-10-23	17.67	17.85	17.45	17.57	1733157
2024-10-24	17.65	17.78	17.56	17.76	798858
2024-10-25	17.86	18.06	17.75	17.77	1050160
2024-10-28	17.87	18.10	17.75	17.92	968536
2024-10-29	17.78	18.07	17.78	18.02	1060240
2024-10-30	17.86	18.18	17.44	17.46	941883
2024-10-31	17.41	17.41	16.94	16.96	1833724
2024-11-01	17.05	17.30	16.88	16.95	1687933
2024-11-04	16.91	17.13	16.65	17.02	1315199
2024-11-05	16.86	17.12	16.77	17.04	1514574
2024-11-06	17.86	18.50	17.66	18.19	2447932
2024-11-07	18.20	18.54	17.87	17.89	1217840
2024-11-08	17.64	17.94	17.47	17.89	1221991
2024-11-11	18.00	18.02	17.29	17.36	1196281
2024-11-12	17.18	17.27	16.65	16.67	1818543
2024-11-13	16.77	16.82	16.30	16.33	1396038
2024-11-14	16.33	16.50	15.98	16.04	1606901
2024-11-15	16.04	16.08	15.31	15.36	2045953
2024-11-18	15.35	15.40	15.11	15.22	2159586
2024-11-19	15.04	15.25	14.95	15.23	1783171
2024-11-20	15.14	15.39	15.00	15.17	1371339
2024-11-21	15.23	15.60	15.13	15.50	1551169
2024-11-22	15.50	15.99	15.47	15.98	1597849
2024-11-25	16.25	17.25	16.25	17.13	3269068
2024-11-26	17.07	18.61	16.90	18.19	7992016
2024-11-27	18.76	20.15	18.43	18.96	7172795
2024-11-29	19.24	19.69	18.91	19.10	1982445
2024-12-02	19.09	19.63	18.96	19.31	3090422
2024-12-03	19.35	19.57	18.45	18.49	2438406
2024-12-04	18.75	19.52	18.67	18.90	2334003
2024-12-05	19.04	19.30	18.17	18.26	1618242
2024-12-06	18.34	18.40	17.87	18.18	1982782
2024-12-09	18.50	18.85	18.12	18.15	2505475
2024-12-10	18.09	18.28	17.77	17.86	1720134
2024-12-11	18.00	18.65	17.90	18.03	2035560
2024-12-12	17.84	17.97	17.18	17.60	2161133
2024-12-13	17.60	18.02	17.21	17.81	2005513
2024-12-16	17.64	18.65	17.64	17.74	2723536
2024-12-17	17.74	18.09	17.38	17.51	1263617
2024-12-18	17.71	18.24	17.18	17.38	2759482
2024-12-19	17.56	17.75	16.88	17.01	2712995
2024-12-20	16.90	17.44	16.81	17.18	22842693
2024-12-23	17.06	17.32	16.82	17.23	2015836
2024-12-24	17.21	17.54	17.01	17.54	502713
2024-12-26	17.44	17.87	17.34	17.77	1249671
2024-12-27	17.65	17.81	17.28	17.48	1214583
2024-12-30	17.25	17.30	16.75	16.84	1104645
2024-12-31	17.08	17.27	16.87	16.94	1156755
2025-01-02	17.10	17.33	16.52	16.69	979963
2025-01-03	16.78	17.21	16.66	17.16	1719989
2025-01-06	17.45	17.78	17.12	17.19	1470159
2025-01-07	17.40	17.60	17.16	17.20	1202931
2025-01-08	16.96	16.96	16.45	16.64	1036886
2025-01-10	16.27	16.42	15.91	16.36	1468943
2025-01-13	16.15	16.41	16.00	16.26	1369595
2025-01-14	16.49	16.68	15.87	16.08	1780172
2025-01-15	16.48	16.89	16.34	16.46	2118005
2025-01-16	16.62	16.90	16.38	16.51	1233618
2025-01-17	16.74	16.84	16.35	16.50	1282706
2025-01-21	16.62	17.45	16.62	17.30	1982303
2025-01-22	17.36	17.63	17.06	17.20	1318960
2025-01-23	16.91	17.29	16.76	17.15	1494773
2025-01-24	17.08	17.20	16.74	16.86	1878035
2025-01-27	16.67	16.91	16.28	16.29	1955598
2025-01-28	16.36	16.48	16.04	16.25	1319610
2025-01-29	16.28	16.52	16.10	16.42	1402611
2025-01-30	16.61	16.77	16.52	16.65	1568409
2025-01-31	16.55	17.07	16.38	16.93	2248366
2025-02-03	16.35	16.66	16.09	16.26	1743121
2025-02-04	16.22	16.69	16.22	16.64	1756222
2025-02-05	16.42	18.35	15.88	18.28	4675612
2025-02-06	18.32	18.36	17.35	17.58	2721235
2025-02-07	17.64	17.78	17.01	17.17	2280109
2025-02-10	17.15	17.22	16.88	16.93	1362047
2025-02-11	16.75	17.34	16.75	17.01	1419051
2025-02-12	16.59	17.35	16.44	17.27	1548166
2025-02-13	17.37	17.79	17.29	17.75	1370395
2025-02-14	17.85	18.69	17.82	18.63	2106431
2025-02-18	18.61	18.81	18.48	18.60	1451828
2025-02-19	18.56	19.33	18.44	19.10	2575398
2025-02-20	19.10	19.81	18.93	19.08	1829451
2025-02-21	19.27	19.52	18.50	18.63	2184658
2025-02-24	18.71	18.86	18.31	18.35	2587706
2025-02-25	18.30	18.50	17.79	18.00	2334164
2025-02-26	18.03	18.18	17.69	17.97	1904725
2025-02-27	17.66	17.85	16.77	16.78	2952946
2025-02-28	16.67	17.20	16.54	17.14	2441338
2025-03-03	17.33	17.40	16.47	16.62	2009319
2025-03-04	16.50	17.20	16.39	16.94	2004358
2025-03-05	17.12	17.42	16.99	17.41	1541144
2025-03-06	17.09	17.68	17.05	17.62	1460091
2025-03-07	17.38	17.86	17.17	17.78	1431538
2025-03-10	17.50	17.77	17.36	17.63	2151589
2025-03-11	17.73	17.89	16.89	17.04	1409763
2025-03-12	17.00	17.18	16.52	16.53	1756841
2025-03-13	16.60	17.14	16.53	16.68	1164174
2025-03-14	16.84	17.04	16.67	16.87	2018697
2025-03-17	16.50	17.15	16.41	17.10	2817507
2025-03-18	17.01	17.14	16.80	17.04	1703596
2025-03-19	16.89	17.46	16.89	17.33	1335037
2025-03-20	17.17	17.40	17.00	17.21	1935373
2025-03-21	16.93	17.13	16.74	16.86	12185907
2025-03-24	17.11	17.43	17.04	17.33	1355152
2025-03-25	17.19	17.38	16.95	16.96	1369699
2025-03-26	16.85	17.11	16.49	16.80	1886150
2025-03-27	16.69	16.83	16.45	16.63	1167680
2025-03-28	16.50	16.65	16.03	16.18	1617050
2025-03-31	15.95	16.30	15.64	15.90	1754085
2025-04-01	15.87	15.99	15.47	15.63	1584947
2025-04-02	15.39	15.97	15.33	15.93	1743758
2025-04-03	15.25	15.33	12.44	12.45	5738130
2025-04-04	12.36	12.36	10.58	11.88	5614730
2025-04-07	11.43	12.38	10.86	11.62	4241362
2025-04-08	12.04	12.07	10.35	10.57	5153899
2025-04-09	10.51	13.32	10.50	12.92	7447424
2025-04-10	12.37	12.45	11.15	11.45	3031633
2025-04-11	11.35	11.44	10.57	11.16	2871276
2025-04-14	11.38	11.60	10.99	11.37	1993821
2025-04-15	11.32	11.55	11.20	11.36	1585777
2025-04-16	11.07	11.24	10.57	10.90	1774482
2025-04-17	10.89	11.33	10.89	11.24	2035187
2025-04-21	11.00	11.11	10.66	11.07	2073211
2025-04-22	11.18	11.24	10.89	11.18	2705572
2025-04-23	11.84	12.12	11.66	11.74	3219456
2025-04-24	11.99	12.97	11.88	12.94	3414891
2025-04-25	12.77	12.94	12.51	12.90	1412463
2025-04-28	12.80	13.26	12.74	13.17	1353186
2025-04-29	13.01	13.23	12.93	13.09	1548051
2025-04-30	12.76	13.06	12.58	12.99	1454704
2025-05-01	13.24	13.55	13.16	13.25	1470572
2025-05-02	13.61	13.90	13.45	13.72	2699672
2025-05-05	13.57	13.92	13.57	13.67	1601786
2025-05-06	13.38	13.62	13.25	13.44	2019810
2025-05-07	13.40	13.57	12.00	12.13	3432134
2025-05-08	12.36	13.12	12.32	12.86	2268463
2025-05-09	13.07	13.34	12.90	13.14	1500710
2025-05-12	14.00	14.90	13.88	14.74	3436588
2025-05-13	14.75	15.20	14.63	14.84	2194109
2025-05-14	15.03	15.30	14.86	15.13	2686563
2025-05-15	14.80	15.14	14.75	15.09	1472150
2025-05-16	15.00	15.35	14.86	15.27	1899423
2025-05-19	14.92	15.10	14.77	15.01	1176892
2025-05-20	14.90	15.08	14.76	14.88	1170961
2025-05-21	14.55	14.78	14.21	14.28	1566669
2025-05-22	14.33	14.48	14.17	14.21	1457972
2025-05-23	13.78	14.03	13.60	13.91	1006919
2025-05-27	14.30	14.58	14.07	14.47	1341072
2025-05-28	14.57	14.57	14.13	14.14	1020029
2025-05-29	14.41	14.41	14.09	14.29	822983
2025-05-30	14.12	14.17	13.85	14.07	1600466
2025-06-02	14.01	14.05	13.77	13.94	1062911
2025-06-03	13.95	14.80	13.81	14.78	1606692
2025-06-04	14.93	15.11	14.78	14.83	1542997
2025-06-05	14.82	15.04	14.65	14.72	717361
2025-06-06	15.16	15.30	15.04	15.16	811264
2025-06-09	15.36	15.77	15.18	15.60	1441376
2025-06-10	15.80	16.24	15.57	15.97	1305771
2025-06-11	16.14	16.22	15.55	15.90	1713726
2025-06-12	15.78	16.06	15.66	15.95	1502721
2025-06-13	15.50	15.70	15.10	15.17	1360457
2025-06-16	15.40	15.79	15.35	15.73	1443721
2025-06-17	15.50	15.73	15.29	15.23	1113660
2025-06-18	15.12	15.67	15.12	15.45	1406446
2025-06-20	15.60	15.60	15.10	15.24	2946605
2025-06-23	15.07	15.48	14.97	15.39	1470529
2025-06-24	15.71	15.84	15.45	15.51	2080218
2025-06-25	15.59	15.75	15.30	15.56	1515521
2025-06-26	15.73	15.91	15.62	15.69	1294113
2025-06-27	15.72	16.01	15.57	15.96	3917163
2025-06-30	15.97	16.12	15.77	15.88	1256820

Explore More About VSH

Coins representing dividend payouts and trends

VSH Dividend History

Discover Vishay Intertechnology 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

VSH Stock Split History

Discover Vishay Intertechnology 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

VSH Historical Prices

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

Web Analytics