VYX Historical Prices

Summary

Key Stock Metrics

7.55

(April 21, 2025)

52-Week Low

15.34

(December 12, 2024)

52-Week High

35.27

(July 26, 2007)

All-Time High

12.50

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-12-11	9.47	11.27	9.47	11.08	3022000
1996-12-12	11.39	12.50	11.39	12.34	2930800
1996-12-13	12.34	12.38	11.85	11.96	995000
1996-12-16	11.96	11.96	11.65	11.69	421400
1996-12-17	11.62	11.77	11.39	11.42	1651600
1996-12-18	11.46	11.58	11.27	11.46	1189200
1996-12-19	11.39	11.39	11.27	11.35	311600
1996-12-20	11.39	11.39	11.08	11.08	1056600
1996-12-23	11.08	11.12	11.04	11.08	109400
1996-12-24	11.12	11.16	11.12	11.16	47400
1996-12-26	11.16	11.16	11.04	11.08	1356400
1996-12-27	11.16	11.16	10.77	10.85	150600
1996-12-30	10.89	10.89	10.54	10.77	721600
1996-12-31	10.43	10.50	9.93	10.31	5941400
1997-01-02	10.27	10.47	10.04	10.35	7066800
1997-01-03	10.39	10.85	10.39	10.81	4712400
1997-01-06	10.81	11.23	10.81	10.93	4613200
1997-01-07	11.04	11.12	10.66	10.73	3566400
1997-01-08	10.66	10.66	10.24	10.54	3245600
1997-01-09	10.54	10.70	10.24	10.24	3596000
1997-01-10	10.04	10.27	9.78	9.97	3084200
1997-01-13	10.16	10.24	9.70	9.81	2924600
1997-01-14	9.70	10.12	9.70	9.97	3715600
1997-01-15	9.78	10.81	9.78	10.77	3515600
1997-01-16	10.70	10.93	10.50	10.66	2097000
1997-01-17	10.54	11.08	10.43	11.04	2425600
1997-01-20	10.89	11.04	10.77	10.93	1014800
1997-01-21	10.93	12.00	10.93	11.88	3671200
1997-01-22	11.96	12.69	11.96	12.23	3933600
1997-01-23	12.08	12.50	11.92	11.96	1639000
1997-01-24	12.00	12.00	11.69	11.96	1272000
1997-01-27	11.96	12.08	11.73	11.85	1262600
1997-01-28	12.11	12.23	11.81	12.08	1442400
1997-01-29	12.11	12.42	12.11	12.23	1877800
1997-01-30	12.23	12.27	11.77	11.88	1069000
1997-01-31	11.81	12.00	11.39	11.62	1739000
1997-02-03	11.65	11.69	11.50	11.65	1650800
1997-02-04	11.62	11.65	11.50	11.50	1579200
1997-02-05	11.35	11.54	11.12	11.19	888200
1997-02-06	11.00	11.16	10.93	11.00	863000
1997-02-07	11.31	11.31	10.85	11.00	956600
1997-02-10	11.00	11.27	11.00	11.12	965200
1997-02-11	11.12	11.23	10.85	10.96	1164800
1997-02-12	10.89	11.19	10.85	10.93	1103800
1997-02-13	10.85	10.93	10.62	10.73	997800
1997-02-14	10.70	10.85	10.62	10.73	1018800
1997-02-18	10.73	11.12	10.66	11.08	1105800
1997-02-19	10.96	11.12	10.81	10.89	1604800
1997-02-20	10.85	10.93	10.77	10.81	890600
1997-02-21	10.81	10.85	10.70	10.77	483400
1997-02-24	10.70	11.12	10.58	11.08	1012000
1997-02-25	11.00	11.04	10.77	10.81	893000
1997-02-26	10.89	10.89	10.58	10.73	765400
1997-02-27	10.66	10.66	10.35	10.39	957000
1997-02-28	10.24	10.27	10.08	10.12	1433200
1997-03-03	10.12	10.58	10.12	10.54	1477200
1997-03-04	10.66	10.93	10.54	10.66	1176200
1997-03-05	10.58	10.77	10.47	10.62	807800
1997-03-06	10.66	10.89	10.58	10.73	1089000
1997-03-07	10.77	10.85	10.62	10.66	1133000
1997-03-10	10.66	10.96	10.66	10.89	674000
1997-03-11	10.89	11.42	10.89	11.39	1136600
1997-03-12	11.42	11.50	11.31	11.39	1338400
1997-03-13	11.42	11.46	11.19	11.19	1017800
1997-03-14	11.42	11.42	11.00	11.23	583400
1997-03-17	11.16	11.27	11.08	11.23	477400
1997-03-18	11.23	11.31	11.08	11.08	590000
1997-03-19	11.16	11.27	11.08	11.12	512400
1997-03-20	11.12	11.16	11.08	11.12	717800
1997-03-21	11.16	11.23	11.08	11.12	484400
1997-03-24	11.12	11.12	10.85	10.93	486400
1997-03-25	10.89	11.16	10.89	11.16	819200
1997-03-26	10.96	11.08	10.93	11.00	335400
1997-03-27	11.04	11.04	10.85	11.00	424600
1997-03-31	10.85	10.93	10.77	10.77	531400
1997-04-01	10.81	10.89	10.73	10.85	564000
1997-04-02	10.85	10.89	10.47	10.54	719800
1997-04-03	10.50	10.54	10.35	10.43	704400
1997-04-04	10.43	10.54	10.27	10.50	1208200
1997-04-07	10.58	10.77	10.47	10.54	550200
1997-04-08	10.47	10.54	10.39	10.47	440800
1997-04-09	10.54	10.66	10.35	10.39	723200
1997-04-10	10.31	10.39	10.24	10.24	269600
1997-04-11	10.20	10.20	10.01	10.12	760600
1997-04-14	10.08	10.16	10.01	10.12	448600
1997-04-15	10.27	10.31	9.74	9.85	845200
1997-04-16	9.85	10.08	8.70	9.35	2289200
1997-04-17	9.32	9.43	9.09	9.16	1209600
1997-04-18	9.24	9.28	9.12	9.28	1958000
1997-04-21	9.35	9.39	9.24	9.35	1204800
1997-04-22	9.35	9.43	9.28	9.28	1597400
1997-04-23	9.28	9.28	9.09	9.12	571400
1997-04-24	9.05	9.16	8.97	9.09	797800
1997-04-25	9.05	9.12	8.97	9.12	584200
1997-04-28	9.09	9.12	8.97	9.01	1103200
1997-04-29	8.97	9.05	8.93	8.93	659200
1997-04-30	8.82	8.97	8.78	8.86	1516000
1997-05-01	8.89	9.39	8.89	9.39	1383600
1997-05-02	9.32	9.81	9.32	9.81	1666400
1997-05-05	9.81	10.08	9.74	9.74	1237800
1997-05-06	9.58	9.62	9.47	9.47	513400
1997-05-07	9.35	9.39	9.16	9.16	425000
1997-05-08	9.16	9.39	9.12	9.20	765800
1997-05-09	9.28	9.39	9.12	9.39	1232800
1997-05-12	9.47	9.66	9.39	9.58	1241400
1997-05-13	9.55	9.78	9.55	9.70	1360800
1997-05-14	9.81	9.89	9.62	9.70	1440400
1997-05-15	9.62	9.66	9.47	9.66	1234200
1997-05-16	9.55	9.58	9.43	9.43	866600
1997-05-19	9.35	9.55	9.24	9.24	1086400
1997-05-20	9.16	9.20	8.97	9.01	1737400
1997-05-21	9.01	9.24	8.97	9.20	1172000
1997-05-22	9.16	9.35	9.16	9.20	910800
1997-05-23	9.09	9.28	9.09	9.24	971400
1997-05-27	9.28	9.66	9.24	9.62	1264200
1997-05-28	9.55	9.62	9.47	9.55	1302200
1997-05-29	9.47	9.93	9.47	9.89	2434800
1997-05-30	9.66	10.08	9.58	9.97	5474800
1997-06-02	10.04	10.08	9.85	9.93	1299400
1997-06-03	9.85	9.85	9.66	9.66	1229400
1997-06-04	9.66	9.70	9.51	9.55	583800
1997-06-05	9.51	9.55	9.39	9.39	750800
1997-06-06	9.47	9.74	9.47	9.62	1215000
1997-06-09	9.51	9.58	9.28	9.45	1989600
1997-06-10	9.35	9.47	9.32	9.35	784600
1997-06-11	9.39	9.43	9.32	9.39	573800
1997-06-12	9.43	9.58	9.32	9.39	742800
1997-06-13	9.35	9.43	9.20	9.32	586000
1997-06-16	9.28	9.35	9.24	9.28	796600
1997-06-17	8.82	9.05	8.70	8.86	7546800
1997-06-18	8.86	9.01	8.82	8.89	4001800
1997-06-19	8.86	8.86	8.59	8.66	1197000
1997-06-20	8.63	9.01	8.51	8.78	1658200
1997-06-23	8.97	9.12	8.70	8.74	1484200
1997-06-24	8.89	8.89	8.66	8.84	1516000
1997-06-25	8.84	9.24	8.28	9.05	1970000
1997-06-26	9.09	9.28	8.86	8.89	1438800
1997-06-27	8.93	9.05	8.86	8.91	1204400
1997-06-30	8.97	9.12	8.86	9.09	879600
1997-07-01	9.05	9.16	8.93	8.99	929200
1997-07-02	9.05	9.20	9.01	9.01	1033600
1997-07-03	9.05	9.12	8.86	8.87	902600
1997-07-07	8.89	8.95	8.72	8.72	1043200
1997-07-08	8.76	8.84	8.66	8.72	1285200
1997-07-09	8.80	8.86	8.61	8.61	1343600
1997-07-10	8.59	8.66	8.59	8.64	1504400
1997-07-11	8.66	8.66	8.53	8.59	1233600
1997-07-14	8.59	8.63	8.49	8.59	1277600
1997-07-15	8.57	8.59	8.32	8.55	1951400
1997-07-16	8.64	9.12	8.64	8.82	3243200
1997-07-17	8.82	8.84	8.47	8.55	1448800
1997-07-18	8.49	8.49	8.36	8.45	1518200
1997-07-21	8.41	8.45	8.36	8.41	1049200
1997-07-22	8.38	8.70	8.38	8.61	1089000
1997-07-23	8.61	8.70	8.59	8.68	1275400
1997-07-24	8.64	8.74	8.57	8.64	1271000
1997-07-25	8.64	8.74	8.61	8.68	1076200
1997-07-28	8.72	8.93	8.66	8.82	1345200
1997-07-29	8.76	9.12	8.76	9.07	1912000
1997-07-30	9.18	9.51	9.16	9.49	3110800
1997-07-31	9.51	9.97	9.43	9.83	3693800
1997-08-01	9.83	10.31	9.79	10.31	2622000
1997-08-04	10.24	10.24	9.87	9.97	1068400
1997-08-05	9.89	10.12	9.62	10.06	1180400
1997-08-06	10.04	10.27	9.97	10.25	1388800
1997-08-07	10.27	10.79	10.27	10.70	2064000
1997-08-08	10.58	10.58	10.14	10.50	1409800
1997-08-11	10.31	10.43	10.14	10.39	803200
1997-08-12	10.45	10.71	10.45	10.50	1296200
1997-08-13	10.50	10.70	10.41	10.68	942400
1997-08-14	10.73	10.91	10.73	10.83	962800
1997-08-15	10.79	10.83	10.62	10.70	558800
1997-08-18	10.64	10.94	10.62	10.81	754600
1997-08-19	10.94	10.94	10.62	10.66	516000
1997-08-20	10.58	10.73	10.52	10.62	1172200
1997-08-21	10.62	10.66	10.58	10.60	631600
1997-08-22	10.43	10.48	10.31	10.43	1141200
1997-08-25	10.43	10.62	10.41	10.58	912600
1997-08-26	10.48	10.73	10.47	10.66	1043600
1997-08-27	10.73	10.83	10.71	10.77	1559400
1997-08-28	10.81	10.93	10.68	10.85	853600
1997-08-29	10.93	10.93	10.77	10.87	681200
1997-09-02	10.87	11.02	10.87	10.93	470000
1997-09-03	10.81	10.93	10.73	10.77	765600
1997-09-04	10.75	10.81	10.71	10.77	842000
1997-09-05	10.77	11.04	10.77	11.04	703800
1997-09-08	11.12	11.58	11.10	11.44	992600
1997-09-09	11.50	11.58	11.16	11.31	974800
1997-09-10	11.29	11.46	11.19	11.21	796000
1997-09-11	11.10	11.10	10.64	11.00	1661200
1997-09-12	11.04	11.35	10.83	11.29	902800
1997-09-15	11.29	11.48	11.27	11.35	925800
1997-09-16	11.42	11.42	11.04	11.14	1213000
1997-09-17	11.25	11.44	11.10	11.39	1137600
1997-09-18	11.35	11.35	11.16	11.19	412400
1997-09-19	11.21	11.31	11.17	11.21	720800
1997-09-22	11.21	11.33	11.14	11.17	824600
1997-09-23	11.16	11.16	10.96	11.02	675400
1997-09-24	11.04	11.16	10.71	10.75	786200
1997-09-25	10.73	10.91	10.73	10.83	530000
1997-09-26	10.75	10.83	10.75	10.75	682400
1997-09-29	10.81	10.89	10.79	10.81	630400
1997-09-30	10.89	10.91	10.70	10.70	1238400
1997-10-01	10.71	10.81	10.71	10.75	799000
1997-10-02	10.73	10.85	10.73	10.75	447600
1997-10-03	10.77	11.19	10.75	11.10	731400
1997-10-06	11.16	11.40	11.16	11.40	529800
1997-10-07	11.35	11.46	11.33	11.46	495600
1997-10-08	11.46	11.46	11.27	11.27	1217800
1997-10-09	11.23	11.42	11.16	11.42	892000
1997-10-10	11.42	11.54	11.35	11.50	567600
1997-10-13	11.56	11.77	11.56	11.73	897000
1997-10-14	11.77	11.81	11.56	11.63	624200
1997-10-15	11.56	11.58	10.70	10.93	2749400
1997-10-16	10.93	11.04	10.39	10.43	2240000
1997-10-17	10.37	10.54	10.08	10.14	2114600
1997-10-20	10.18	10.35	10.18	10.33	933400
1997-10-21	10.43	10.75	10.43	10.75	1962000
1997-10-22	10.70	10.73	10.48	10.66	762800
1997-10-23	10.35	10.43	10.16	10.27	1223600
1997-10-24	10.41	10.47	9.74	9.81	1466600
1997-10-27	9.66	9.70	9.09	9.09	1101200
1997-10-28	8.89	9.32	8.82	9.32	2190200
1997-10-29	9.32	9.64	9.22	9.60	1589600
1997-10-30	9.35	9.55	9.16	9.18	1880200
1997-10-31	9.24	9.39	9.16	9.30	895800
1997-11-03	9.45	9.60	9.41	9.60	678800
1997-11-04	9.68	9.78	9.47	9.78	591600
1997-11-05	9.68	10.06	9.68	9.97	494400
1997-11-06	9.93	9.93	9.64	9.79	537200
1997-11-07	9.66	9.66	9.35	9.41	510600
1997-11-10	9.41	9.41	9.16	9.16	614400
1997-11-11	9.20	9.32	9.12	9.18	460200
1997-11-12	9.09	9.16	9.05	9.07	546400
1997-11-13	9.07	9.16	9.05	9.05	462800
1997-11-14	9.09	9.32	9.09	9.26	896600
1997-11-17	9.43	9.45	9.22	9.26	537800
1997-11-18	9.33	9.35	9.18	9.18	247000
1997-11-19	9.10	9.12	9.03	9.10	579600
1997-11-20	9.20	9.26	9.09	9.16	684400
1997-11-21	9.20	9.24	9.07	9.12	1574000
1997-11-24	9.07	9.10	8.99	9.03	517200
1997-11-25	9.01	9.07	8.86	8.89	602200
1997-11-26	8.89	9.18	8.78	9.16	642000
1997-11-28	9.14	9.18	9.05	9.05	176600
1997-12-01	9.12	9.22	9.01	9.16	607200
1997-12-02	9.05	9.07	8.87	8.97	461800
1997-12-03	8.93	9.28	8.86	9.24	1283400
1997-12-04	9.30	9.39	9.20	9.24	1072400
1997-12-05	9.18	9.28	9.12	9.20	1099800
1997-12-08	9.20	9.20	8.97	9.03	474600
1997-12-09	9.03	9.03	8.82	8.89	629800
1997-12-10	8.68	8.74	8.64	8.72	771000
1997-12-11	8.68	8.72	8.55	8.61	548200
1997-12-12	8.61	8.63	8.40	8.41	682400
1997-12-15	8.41	8.41	8.28	8.28	1765200
1997-12-16	8.28	8.28	7.94	7.95	1274400
1997-12-17	7.97	8.26	7.95	8.26	1482800
1997-12-18	8.32	8.45	8.11	8.41	1504600
1997-12-19	8.41	8.95	8.41	8.89	1960600
1997-12-22	8.91	8.99	8.47	8.64	978200
1997-12-23	8.63	8.63	8.51	8.53	668800
1997-12-24	8.53	8.66	8.53	8.57	149200
1997-12-26	8.53	8.63	8.51	8.53	204800
1997-12-29	8.59	8.59	8.43	8.49	604600
1997-12-30	8.47	8.57	8.41	8.47	984000
1997-12-31	8.51	8.59	8.47	8.53	1002400
1998-01-02	8.59	8.76	8.59	8.74	551800
1998-01-05	8.82	9.01	8.78	8.87	1168800
1998-01-06	8.87	8.87	8.40	8.47	785800
1998-01-07	8.51	8.59	8.30	8.59	539600
1998-01-08	8.55	8.64	8.47	8.53	382400
1998-01-09	8.55	8.55	8.07	8.13	500400
1998-01-12	7.94	8.15	7.86	8.01	507000
1998-01-13	8.01	8.36	8.01	8.22	374000
1998-01-14	8.13	8.28	8.07	8.26	776400
1998-01-15	8.40	8.51	8.38	8.43	1297800
1998-01-16	8.51	8.64	8.47	8.55	527800
1998-01-20	8.61	8.61	8.38	8.38	1033200
1998-01-21	8.51	8.82	8.18	8.28	2147600
1998-01-22	8.15	8.38	8.15	8.30	1090200
1998-01-23	8.30	8.55	8.30	8.55	566000
1998-01-26	8.74	8.82	8.68	8.78	914800
1998-01-27	8.59	8.70	8.53	8.64	584000
1998-01-28	8.63	9.09	8.63	9.07	589000
1998-01-29	8.99	9.33	8.99	9.20	843400
1998-01-30	9.20	9.32	9.18	9.22	520800
1998-02-02	9.35	9.35	9.07	9.12	579400
1998-02-03	9.09	9.09	8.93	8.97	408400
1998-02-04	9.01	9.41	9.01	9.20	1440600
1998-02-05	9.16	9.28	8.99	9.05	585000
1998-02-06	8.97	9.16	8.89	9.16	592200
1998-02-09	9.20	9.37	9.20	9.37	509000
1998-02-10	9.37	9.49	9.24	9.43	887000
1998-02-11	9.39	9.51	9.35	9.51	702000
1998-02-12	9.51	9.58	9.47	9.56	431400
1998-02-13	9.62	9.93	9.55	9.85	1069000
1998-02-17	9.81	9.93	9.81	9.81	795200
1998-02-18	9.74	9.87	9.70	9.70	647200
1998-02-19	9.72	9.85	9.70	9.81	1021800
1998-02-20	9.78	9.85	9.66	9.66	394600
1998-02-23	9.66	9.76	9.60	9.74	348800
1998-02-24	9.70	9.74	9.55	9.62	653600
1998-02-25	9.58	9.79	9.58	9.76	634000
1998-02-26	9.70	9.93	9.70	9.81	772400
1998-02-27	9.74	9.83	9.53	9.58	689800
1998-03-02	9.58	9.64	9.55	9.64	494200
1998-03-03	9.62	9.64	9.51	9.51	510200
1998-03-04	9.51	9.85	9.49	9.78	546200
1998-03-05	9.70	9.74	9.64	9.74	833200
1998-03-06	9.66	10.06	9.58	9.91	892000
1998-03-09	9.81	9.85	9.70	9.70	943400
1998-03-10	9.78	10.27	9.76	10.22	809400
1998-03-11	10.22	10.35	10.08	10.33	1054200
1998-03-12	10.35	10.45	10.27	10.37	950200
1998-03-13	10.35	10.48	10.29	10.33	762800
1998-03-16	10.35	10.45	10.27	10.41	839000
1998-03-17	10.43	10.43	10.16	10.18	849600
1998-03-18	10.12	10.16	9.95	10.06	532000
1998-03-19	10.06	10.31	10.01	10.10	918000
1998-03-20	10.10	10.18	10.01	10.14	792800
1998-03-23	10.12	10.27	10.12	10.12	556800
1998-03-24	10.20	10.25	10.12	10.14	229200
1998-03-25	10.20	10.25	10.04	10.06	1163800
1998-03-26	10.06	10.24	10.06	10.12	554800
1998-03-27	10.16	10.16	9.95	9.95	466200
1998-03-30	9.87	9.87	9.70	9.76	369200
1998-03-31	9.81	10.16	9.81	10.14	588600
1998-04-01	10.12	10.43	10.08	10.43	778600
1998-04-02	10.39	10.58	10.25	10.52	692400
1998-04-03	10.58	10.75	10.54	10.56	1139000
1998-04-06	10.54	10.56	10.33	10.35	713400
1998-04-07	10.35	10.35	9.89	10.01	864000
1998-04-08	10.01	10.24	9.97	10.14	663800
1998-04-09	10.14	10.16	10.01	10.01	508000
1998-04-13	10.43	10.47	10.12	10.16	1637600
1998-04-14	10.12	10.20	9.89	10.02	893400
1998-04-15	10.12	10.31	9.97	9.97	1593600
1998-04-16	9.99	9.99	9.79	9.79	893200
1998-04-17	10.01	10.24	9.99	10.12	1312000
1998-04-20	10.31	10.70	10.22	10.68	961000
1998-04-21	10.70	11.00	10.66	10.96	982400
1998-04-22	10.96	11.39	10.96	11.23	2341000
1998-04-23	11.21	11.50	11.12	11.27	2117400
1998-04-24	11.19	11.54	11.19	11.40	1929200
1998-04-27	11.35	11.73	11.25	11.67	1490000
1998-04-28	11.67	11.67	11.27	11.39	1912800
1998-04-29	11.37	11.39	11.23	11.27	795400
1998-04-30	11.35	11.35	11.19	11.25	895000
1998-05-01	11.23	11.58	11.14	11.46	974600
1998-05-04	11.44	11.54	11.33	11.35	659200
1998-05-05	11.31	11.31	11.16	11.21	600600
1998-05-06	11.21	11.77	11.19	11.60	603600
1998-05-07	11.58	11.58	11.42	11.46	915000
1998-05-08	11.50	11.60	11.19	11.19	531800
1998-05-11	11.19	11.42	11.19	11.35	586800
1998-05-12	11.33	11.35	11.12	11.14	622200
1998-05-13	11.17	11.29	11.16	11.23	471800
1998-05-14	11.19	11.35	11.16	11.27	318400
1998-05-15	11.23	11.27	10.98	11.02	507200
1998-05-18	11.02	11.12	10.93	11.00	763600
1998-05-19	11.35	11.52	11.19	11.21	691800
1998-05-20	11.29	11.39	11.29	11.33	526200
1998-05-21	11.33	11.62	11.33	11.50	409600
1998-05-22	11.62	11.71	11.27	11.35	640200
1998-05-26	11.31	11.31	10.70	10.71	921600
1998-05-27	10.73	10.73	10.50	10.70	1010400
1998-05-28	10.62	10.73	10.60	10.68	692000
1998-05-29	10.64	10.71	10.41	10.41	711200
1998-06-01	10.35	10.50	10.33	10.35	755800
1998-06-02	10.41	10.45	10.27	10.33	843400
1998-06-03	10.31	10.47	10.25	10.27	518800
1998-06-04	10.31	10.35	10.29	10.33	278400
1998-06-05	10.31	10.39	10.29	10.35	141400
1998-06-08	10.39	10.39	10.22	10.31	594400
1998-06-09	10.31	10.54	10.29	10.43	625600
1998-06-10	10.35	10.45	10.31	10.35	829400
1998-06-11	10.31	10.31	10.20	10.29	590800
1998-06-12	10.31	10.39	10.16	10.29	664000
1998-06-15	10.24	10.31	10.08	10.08	453800
1998-06-16	10.16	10.24	10.12	10.14	219000
1998-06-17	10.14	10.18	9.85	9.97	774000
1998-06-18	9.81	9.85	9.58	9.68	544400
1998-06-19	9.58	9.62	9.43	9.49	437600
1998-06-22	9.51	9.72	9.45	9.66	400000
1998-06-23	9.70	9.89	9.70	9.81	222800
1998-06-24	10.01	10.12	9.93	10.04	1026800
1998-06-25	10.08	10.08	9.87	9.93	318400
1998-06-26	9.91	10.04	9.89	9.93	115200
1998-06-29	9.93	10.02	9.83	9.83	348600
1998-06-30	9.83	9.97	9.66	9.97	561800
1998-07-01	9.97	10.18	9.93	10.18	779800
1998-07-02	10.27	10.29	10.12	10.14	358000
1998-07-06	10.16	10.27	10.12	10.20	699000
1998-07-07	10.20	10.24	10.10	10.14	460800
1998-07-08	10.14	10.18	10.08	10.14	597000
1998-07-09	10.10	10.14	10.04	10.14	432600
1998-07-10	10.12	10.16	9.93	9.95	665400
1998-07-13	9.87	10.04	9.81	9.93	431800
1998-07-14	9.85	9.89	9.51	9.51	634000
1998-07-15	10.08	10.20	9.99	10.04	1836400
1998-07-16	10.20	10.43	10.01	10.41	1395400
1998-07-17	10.50	10.56	10.43	10.50	1003800
1998-07-20	10.54	10.70	10.52	10.54	538600
1998-07-21	10.52	10.83	10.50	10.58	736800
1998-07-22	10.50	10.79	10.41	10.77	561200
1998-07-23	10.73	11.06	10.70	10.89	955200
1998-07-24	11.04	11.04	10.50	10.58	796800
1998-07-27	10.50	10.50	10.22	10.47	617200
1998-07-28	10.43	10.58	10.31	10.41	447600
1998-07-29	10.43	10.54	10.16	10.18	409800
1998-07-30	10.18	10.47	10.18	10.43	292000
1998-07-31	10.35	10.48	10.33	10.39	403400
1998-08-03	10.35	10.47	10.25	10.43	461600
1998-08-04	10.43	10.43	9.97	10.01	595400
1998-08-05	9.89	10.08	9.85	9.97	510600
1998-08-06	9.99	10.02	9.95	9.99	600400
1998-08-07	10.02	10.12	10.01	10.08	642200
1998-08-10	10.01	10.01	9.16	9.16	986200
1998-08-11	9.18	9.24	8.97	9.22	1180200
1998-08-12	9.24	9.45	9.16	9.24	1248800
1998-08-13	9.22	9.32	9.18	9.26	584000
1998-08-14	9.26	9.60	9.26	9.49	1044800
1998-08-17	9.35	9.81	9.35	9.74	952000
1998-08-18	9.74	10.01	9.74	9.79	575200
1998-08-19	9.81	9.83	9.51	9.60	2745200
1998-08-20	9.62	9.62	9.43	9.51	687200
1998-08-21	9.47	9.47	9.09	9.24	937000
1998-08-24	9.28	9.35	9.16	9.20	680800
1998-08-25	9.35	9.43	9.30	9.32	413400
1998-08-26	9.20	9.20	9.05	9.10	537600
1998-08-27	9.05	9.07	8.89	8.93	635800
1998-08-28	8.93	8.93	8.59	8.59	557600
1998-08-31	8.47	8.51	8.05	8.11	1104000
1998-09-01	8.03	8.13	7.71	7.86	1119600
1998-09-02	7.86	8.11	7.80	7.90	972200
1998-09-03	7.86	8.09	7.80	7.92	919600
1998-09-04	7.92	7.99	7.72	7.78	751200
1998-09-08	7.86	8.20	7.86	8.11	664000
1998-09-09	8.03	8.17	7.97	8.05	829000
1998-09-10	7.86	7.86	7.65	7.65	854800
1998-09-11	7.67	7.76	7.51	7.55	853400
1998-09-14	7.67	7.74	7.67	7.71	961200
1998-09-15	7.71	7.74	7.63	7.69	536200
1998-09-16	7.67	7.67	7.51	7.51	2819600
1998-09-17	7.40	7.51	7.25	7.28	588400
1998-09-18	7.25	7.63	7.21	7.61	492200
1998-09-21	7.55	7.92	7.32	7.88	329800
1998-09-22	8.47	8.59	8.28	8.47	579200
1998-09-23	8.43	8.93	8.40	8.91	527600
1998-09-24	8.84	9.05	8.59	8.59	418200
1998-09-25	8.55	8.82	8.51	8.51	369600
1998-09-28	8.43	8.59	8.34	8.43	506800
1998-09-29	8.36	8.40	8.01	8.15	310800
1998-09-30	8.15	8.93	8.05	8.82	1310000
1998-10-01	8.78	9.05	8.59	8.82	514800
1998-10-02	8.80	8.99	8.43	8.89	753400
1998-10-05	8.82	8.87	8.55	8.87	358400
1998-10-06	9.09	9.58	9.09	9.41	795200
1998-10-07	9.24	9.43	9.01	9.20	1190800
1998-10-08	9.09	9.09	8.55	9.01	729400
1998-10-09	8.99	9.28	8.95	9.14	470200
1998-10-12	9.16	9.43	9.16	9.39	410400
1998-10-13	9.37	9.58	9.24	9.56	717400
1998-10-14	9.78	9.79	9.28	9.35	996200
1998-10-15	9.32	9.78	9.32	9.74	1214000
1998-10-16	9.55	9.58	9.20	9.41	631800
1998-10-19	9.35	9.66	9.30	9.60	547800
1998-10-20	9.62	9.78	9.53	9.70	661800
1998-10-21	9.62	9.78	9.58	9.74	312200
1998-10-22	9.68	9.70	9.47	9.47	416800
1998-10-23	9.51	9.53	9.32	9.32	417600
1998-10-26	9.33	9.39	9.03	9.18	400000
1998-10-27	9.26	9.43	9.26	9.35	409000
1998-10-28	9.35	9.55	9.32	9.49	225800
1998-10-29	9.49	10.16	9.43	10.14	553800
1998-10-30	10.27	10.43	10.24	10.31	446800
1998-11-02	10.20	10.29	10.04	10.18	468600
1998-11-03	10.12	10.12	9.76	10.02	437400
1998-11-04	10.06	10.35	10.01	10.31	432600
1998-11-05	10.24	10.64	10.16	10.60	513800
1998-11-06	10.47	10.68	10.43	10.60	472200
1998-11-09	10.47	11.04	10.47	10.89	987400
1998-11-10	10.73	11.04	10.47	11.04	599600
1998-11-11	10.96	10.96	10.58	10.77	278200
1998-11-12	10.70	11.08	10.39	11.02	524000
1998-11-13	10.96	11.12	10.81	10.81	631000
1998-11-16	10.68	10.77	10.31	10.50	523200
1998-11-17	10.52	10.54	10.02	10.39	420400
1998-11-18	10.31	10.71	10.25	10.56	282000
1998-11-19	10.52	10.66	10.33	10.58	561400
1998-11-20	10.73	11.19	10.71	11.00	1590800
1998-11-23	11.08	11.60	11.08	11.31	1491200
1998-11-24	11.25	11.31	11.16	11.19	569000
1998-11-25	11.12	11.27	11.04	11.23	729200
1998-11-27	11.19	11.27	11.12	11.12	146800
1998-11-30	11.27	11.50	11.19	11.42	931600
1998-12-01	11.35	11.77	11.25	11.50	840800
1998-12-02	11.42	12.11	11.39	11.65	1002200
1998-12-03	11.71	11.96	11.62	11.63	1258800
1998-12-04	11.77	11.96	11.65	11.90	598000
1998-12-07	12.04	12.36	12.02	12.21	2211600
1998-12-08	12.23	12.34	12.11	12.19	820800
1998-12-09	12.19	12.23	12.00	12.09	314000
1998-12-10	12.04	12.04	11.60	11.77	387400
1998-12-11	11.58	11.88	11.56	11.86	889600
1998-12-14	11.58	11.65	11.35	11.52	608200
1998-12-15	11.52	11.88	11.44	11.65	745800
1998-12-16	11.73	11.73	11.35	11.50	608400
1998-12-17	11.50	11.75	11.50	11.71	564600
1998-12-18	11.58	12.27	11.50	12.00	2103400
1998-12-21	11.92	12.09	11.50	11.81	783200
1998-12-22	11.73	11.73	11.35	11.42	969000
1998-12-23	11.50	11.58	11.29	11.39	421000
1998-12-24	11.31	11.48	11.29	11.48	168400
1998-12-28	11.58	11.71	11.50	11.67	439200
1998-12-29	11.67	12.04	11.67	11.96	673400
1998-12-30	11.96	12.73	11.96	12.61	1402800
1998-12-31	12.61	12.84	12.61	12.80	1023600
1999-01-04	12.73	13.00	12.48	12.78	1087200
1999-01-05	12.71	13.34	12.71	13.34	1414600
1999-01-06	13.42	13.61	13.19	13.53	1410600
1999-01-07	13.30	13.61	13.26	13.57	764000
1999-01-08	13.80	14.49	13.70	13.97	1295200
1999-01-11	14.05	14.39	13.95	14.26	1216200
1999-01-12	14.28	14.30	13.84	14.01	1147200
1999-01-13	13.93	14.22	13.46	14.07	1282800
1999-01-14	14.03	14.64	14.03	14.55	1299800
1999-01-15	14.68	15.14	14.59	15.07	1209600
1999-01-19	15.33	16.14	15.22	15.95	1340800
1999-01-20	15.97	17.10	15.70	16.10	4715400
1999-01-21	15.95	16.06	15.68	15.74	2027800
1999-01-22	14.89	15.22	14.84	15.03	2584200
1999-01-25	14.95	14.97	14.22	14.32	1459600
1999-01-26	14.30	14.64	14.24	14.53	1829800
1999-01-27	14.59	14.68	14.26	14.41	1017200
1999-01-28	14.41	14.47	14.26	14.34	456000
1999-01-29	14.30	15.01	14.30	14.95	2041800
1999-02-01	14.99	15.01	14.57	14.72	1772400
1999-02-02	14.70	14.70	14.30	14.34	973600
1999-02-03	14.34	14.57	14.22	14.22	860000
1999-02-04	14.22	14.26	13.80	13.80	1267800
1999-02-05	13.80	13.88	13.03	13.26	886800
1999-02-08	13.49	13.76	13.46	13.69	910000
1999-02-09	13.67	13.70	13.36	13.44	598200
1999-02-10	13.42	13.51	13.19	13.34	329800
1999-02-11	13.42	13.92	13.42	13.51	927800
1999-02-12	13.49	13.51	13.17	13.23	743800
1999-02-16	13.42	13.92	13.40	13.69	526200
1999-02-17	13.53	13.53	12.61	12.65	507400
1999-02-18	12.77	13.69	12.77	13.65	984400
1999-02-19	13.57	13.57	13.42	13.49	635600
1999-02-22	13.49	13.78	13.46	13.74	558400
1999-02-23	13.74	13.80	13.34	13.57	612800
1999-02-24	13.51	13.51	13.13	13.26	895800
1999-02-25	13.23	13.34	13.07	13.23	528600
1999-02-26	13.19	13.26	12.38	12.55	705400
1999-03-01	12.65	12.75	12.42	12.55	552200
1999-03-02	12.55	13.42	12.55	13.17	606200
1999-03-03	13.09	13.32	12.96	13.01	690400
1999-03-04	13.03	13.19	12.65	12.69	396000
1999-03-05	12.84	13.30	12.84	13.26	325800
1999-03-08	13.26	13.57	13.24	13.57	402400
1999-03-09	13.57	13.99	13.46	13.65	742400
1999-03-10	13.63	13.67	13.46	13.63	495400
1999-03-11	13.53	13.88	13.49	13.88	602400
1999-03-12	13.80	13.86	13.65	13.70	278800
1999-03-15	13.69	13.84	13.59	13.72	407600
1999-03-16	13.72	14.11	13.72	13.90	485800
1999-03-17	13.95	14.95	13.92	14.78	838800
1999-03-18	14.74	14.76	14.51	14.51	686800
1999-03-19	14.51	15.24	14.51	14.87	1237000
1999-03-22	14.84	14.84	14.49	14.72	670800
1999-03-23	14.87	15.39	14.76	14.95	1158400
1999-03-24	14.87	14.99	14.45	14.45	789000
1999-03-25	14.57	14.70	14.24	14.36	652200
1999-03-26	14.34	14.55	14.26	14.26	755600
1999-03-29	14.38	15.30	14.36	15.22	612800
1999-03-30	15.10	15.12	14.95	14.99	331400
1999-03-31	14.91	15.49	14.91	15.33	1085000
1999-04-01	15.30	15.30	15.03	15.18	571000
1999-04-05	15.26	15.72	15.26	15.49	1227800
1999-04-06	15.64	15.64	15.03	15.05	662600
1999-04-07	14.99	15.01	14.15	14.93	796000
1999-04-08	14.86	15.33	14.76	15.30	779400
1999-04-09	15.30	15.30	14.80	15.09	419400
1999-04-12	14.87	15.18	14.62	15.07	915400
1999-04-13	15.05	15.37	14.99	15.10	1219000
1999-04-14	15.10	15.60	15.09	15.45	993800
1999-04-15	15.41	16.14	15.41	16.08	2084600
1999-04-16	16.08	16.73	15.68	16.16	1654400
1999-04-19	16.10	16.71	16.06	16.18	1042800
1999-04-20	16.18	16.60	16.18	16.35	1573600
1999-04-21	16.33	16.35	13.46	13.69	5127800
1999-04-22	13.42	13.42	11.65	12.46	4769200
1999-04-23	12.73	14.18	12.46	13.49	1665600
1999-04-26	13.42	14.61	13.42	14.34	1092800
1999-04-27	14.34	14.49	13.28	13.49	1637800
1999-04-28	13.49	13.49	13.07	13.07	1199000
1999-04-29	13.11	13.15	12.82	12.88	893400
1999-04-30	12.88	12.88	12.42	12.61	962200
1999-05-03	12.59	12.73	12.42	12.55	649800
1999-05-04	12.55	13.55	12.55	13.03	906400
1999-05-05	13.03	13.24	13.01	13.19	536000
1999-05-06	13.17	13.38	12.50	12.50	923800
1999-05-07	12.57	12.92	12.27	12.42	1304000
1999-05-10	12.42	12.92	12.42	12.75	1727200
1999-05-11	12.77	13.26	12.77	13.26	1678400
1999-05-12	13.24	13.78	13.23	13.36	768400
1999-05-13	13.28	13.57	13.00	13.07	923600
1999-05-14	13.03	13.03	12.88	12.94	938000
1999-05-17	13.01	13.03	12.92	13.03	729600
1999-05-18	13.01	13.15	12.96	13.01	851800
1999-05-19	13.00	13.01	12.77	12.86	657600
1999-05-20	13.00	13.17	12.80	12.80	677600
1999-05-21	12.88	12.92	12.73	12.78	531000
1999-05-24	12.78	12.78	12.15	12.25	420200
1999-05-25	12.25	12.80	12.25	12.71	415200
1999-05-26	12.71	12.71	12.27	12.38	582200
1999-05-27	12.31	12.31	11.62	11.69	2062200
1999-05-28	11.77	12.19	11.77	11.98	2548000
1999-06-01	12.00	12.04	11.77	11.85	1081800
1999-06-02	11.83	12.08	11.60	12.04	2259400
1999-06-03	12.27	12.38	12.19	12.34	1903000
1999-06-04	12.31	12.92	12.31	12.88	1304200
1999-06-07	12.84	13.19	12.80	13.15	810800
1999-06-08	13.07	13.30	13.03	13.15	568400
1999-06-09	13.23	13.42	13.23	13.38	812000
1999-06-10	13.34	13.42	13.13	13.42	523000
1999-06-11	13.40	13.46	13.32	13.34	488000
1999-06-14	13.46	13.53	13.30	13.38	1512000
1999-06-15	13.34	14.16	13.34	14.05	731200
1999-06-16	13.99	14.87	13.80	14.68	755600
1999-06-17	14.61	14.62	14.30	14.55	331200
1999-06-18	14.53	14.61	14.38	14.53	492400
1999-06-21	14.41	14.86	14.41	14.86	509200
1999-06-22	14.86	14.86	14.24	14.66	888400
1999-06-23	14.57	14.57	14.18	14.57	753800
1999-06-24	14.49	14.55	14.09	14.41	367400
1999-06-25	14.41	14.95	14.41	14.70	488200
1999-06-28	14.76	14.95	14.68	14.74	579000
1999-06-29	14.74	14.91	14.72	14.87	528400
1999-06-30	14.80	15.12	14.80	14.97	735600
1999-07-01	14.91	15.18	14.59	14.99	469000
1999-07-02	14.95	14.95	14.82	14.87	315800
1999-07-06	14.95	15.22	14.84	15.09	312000
1999-07-07	15.12	15.24	15.05	15.16	364400
1999-07-08	15.03	15.22	15.03	15.10	398600
1999-07-09	15.18	15.53	15.14	15.45	465200
1999-07-12	15.60	15.60	15.33	15.53	575800
1999-07-13	15.45	15.45	15.26	15.35	566000
1999-07-14	15.35	15.72	15.20	15.70	294800
1999-07-15	15.64	16.14	15.53	16.14	701600
1999-07-16	16.10	16.14	15.87	16.04	290800
1999-07-19	15.97	16.06	15.87	15.97	242200
1999-07-20	15.95	15.95	15.03	15.05	951000
1999-07-21	15.07	15.58	14.26	15.32	2025000
1999-07-22	15.24	15.24	14.59	14.68	1169800
1999-07-23	14.64	14.80	14.51	14.64	1126200
1999-07-26	14.53	14.68	14.38	14.68	781800
1999-07-27	14.66	14.87	14.64	14.76	1374600
1999-07-28	14.80	14.84	14.62	14.66	304800
1999-07-29	14.61	14.61	14.26	14.39	485200
1999-07-30	14.32	14.55	14.30	14.38	385800
1999-08-02	14.41	14.41	14.26	14.34	592200
1999-08-03	14.41	14.41	14.11	14.22	641200
1999-08-04	14.26	14.41	13.95	13.95	824600
1999-08-05	13.95	13.99	13.80	13.88	647200
1999-08-06	13.84	13.88	13.57	13.69	445000
1999-08-09	13.74	13.74	13.46	13.47	320400
1999-08-10	13.34	13.42	13.07	13.24	356400
1999-08-11	13.34	13.38	13.17	13.28	443200
1999-08-12	13.32	13.80	13.32	13.57	405600
1999-08-13	13.69	13.86	13.67	13.78	289000
1999-08-16	13.80	13.95	13.80	13.90	208200
1999-08-17	13.88	13.95	13.78	13.88	357200
1999-08-18	13.90	13.90	13.67	13.69	327400
1999-08-19	13.65	13.65	13.30	13.36	419000
1999-08-20	13.36	13.53	13.36	13.53	285800
1999-08-23	13.61	13.99	13.59	13.76	382400
1999-08-24	13.72	13.80	13.65	13.70	188000
1999-08-25	13.76	13.84	13.70	13.80	324400
1999-08-26	13.76	13.82	13.51	13.57	233200
1999-08-27	13.57	13.57	13.38	13.38	171400
1999-08-30	13.30	13.42	13.17	13.30	302800
1999-08-31	13.26	13.46	13.03	13.42	613600
1999-09-01	13.30	13.72	13.30	13.61	418600
1999-09-02	13.46	13.49	13.23	13.36	350800
1999-09-03	13.40	13.59	13.30	13.34	402400
1999-09-07	13.30	13.32	13.17	13.26	539200
1999-09-08	13.23	13.26	13.11	13.17	369000
1999-09-09	13.09	13.11	12.46	12.73	1607400
1999-09-10	12.88	13.49	12.69	13.19	1036600
1999-09-13	13.07	13.19	12.31	12.48	751600
1999-09-14	12.08	12.09	11.14	11.31	3879400
1999-09-15	11.35	11.44	10.04	10.43	3886200
1999-09-16	10.45	10.70	10.24	10.54	1587800
1999-09-17	10.54	10.85	10.47	10.73	1279800
1999-09-20	10.81	10.81	10.18	10.43	1053600
1999-09-21	10.50	10.62	10.22	10.35	1416600
1999-09-22	10.29	10.39	10.04	10.06	1221200
1999-09-23	10.06	10.06	9.28	9.41	1164800
1999-09-24	9.35	9.37	9.20	9.24	680800
1999-09-27	9.32	9.51	9.28	9.37	839600
1999-09-28	9.33	9.41	9.24	9.30	496800
1999-09-29	9.35	9.64	9.33	9.58	607800
1999-09-30	9.78	10.31	9.70	10.14	1596600
1999-10-01	9.97	10.01	9.51	9.60	1329800
1999-10-04	9.68	10.01	9.68	9.87	1200600
1999-10-05	9.87	9.93	9.64	9.74	507800
1999-10-06	9.28	9.89	8.86	9.09	6416000
1999-10-07	9.09	9.09	8.49	8.57	3208000
1999-10-08	8.68	8.82	8.32	8.80	1571200
1999-10-11	8.80	9.01	8.59	8.82	1222600
1999-10-12	8.66	8.66	8.43	8.59	1954200
1999-10-13	8.51	8.59	8.40	8.43	1318600
1999-10-14	8.51	8.55	8.40	8.49	865200
1999-10-15	8.45	8.51	8.18	8.47	1326800
1999-10-18	8.43	8.51	8.26	8.40	1101200
1999-10-19	8.32	8.47	8.20	8.20	1045400
1999-10-20	8.43	8.97	8.40	8.59	2792000
1999-10-21	8.43	9.05	8.38	9.03	1569800
1999-10-22	9.10	9.28	9.01	9.09	1285000
1999-10-25	9.05	9.41	9.05	9.41	1014400
1999-10-26	9.74	9.74	9.16	9.30	1047400
1999-10-27	9.32	9.58	9.16	9.18	1047400
1999-10-28	9.26	9.66	9.26	9.62	1296800
1999-10-29	9.81	10.39	9.81	10.16	1563200
1999-11-01	10.12	10.43	10.12	10.33	659400
1999-11-02	10.39	10.39	9.81	9.97	1639400
1999-11-03	9.89	10.16	9.83	10.12	1283400
1999-11-04	10.27	10.48	10.16	10.37	760200
1999-11-05	10.43	10.70	10.43	10.64	803800
1999-11-08	10.56	10.64	10.47	10.58	565400
1999-11-09	10.73	10.73	10.50	10.54	603600
1999-11-10	10.58	10.73	10.52	10.58	1049800
1999-11-11	10.58	10.64	10.27	10.48	963600
1999-11-12	10.47	10.47	10.31	10.37	402000
1999-11-15	10.27	10.35	10.24	10.33	316200
1999-11-16	10.27	10.37	10.24	10.35	440000
1999-11-17	10.39	10.39	10.24	10.35	586400
1999-11-18	10.39	10.85	10.29	10.43	1643200
1999-11-19	10.43	10.48	10.06	10.12	1847600
1999-11-22	10.18	10.20	9.97	10.12	428000
1999-11-23	10.12	10.16	9.81	10.02	937200
1999-11-24	10.02	10.12	9.93	10.12	476600
1999-11-26	10.04	10.10	9.97	10.10	269600
1999-11-29	10.08	10.22	10.08	10.22	791600
1999-11-30	10.16	10.20	9.97	10.06	654000
1999-12-01	10.02	10.04	9.81	9.97	1127400
1999-12-02	9.97	10.08	9.87	10.01	840200
1999-12-03	9.99	10.18	9.99	10.10	616200
1999-12-06	10.02	10.06	9.93	9.99	588600
1999-12-07	9.91	10.04	9.91	10.04	662400
1999-12-08	10.04	10.16	9.97	9.97	760600
1999-12-09	9.97	9.97	9.89	9.89	651200
1999-12-10	9.91	10.12	9.89	10.12	635600
1999-12-13	10.08	10.25	9.93	10.06	900400
1999-12-14	9.99	10.16	9.89	9.93	963600
1999-12-15	9.89	9.93	9.70	9.81	640200
1999-12-16	9.79	9.87	9.70	9.78	373800
1999-12-17	9.74	9.78	9.51	9.51	1522200
1999-12-20	9.51	9.97	9.51	9.87	620000
1999-12-21	9.93	10.18	9.89	9.99	471600
1999-12-22	10.96	11.69	10.96	11.35	5476200
1999-12-23	11.27	11.73	11.27	11.40	3279000
1999-12-27	11.56	11.58	11.27	11.31	820800
1999-12-28	11.31	11.44	11.00	11.19	853200
1999-12-29	11.16	11.19	11.06	11.14	784000
1999-12-30	11.17	11.39	11.08	11.17	972600
1999-12-31	11.23	11.85	11.19	11.62	1493400
2000-01-03	11.81	12.00	11.42	11.85	13410200
2000-01-04	11.81	11.92	11.48	11.54	2409000
2000-01-05	11.56	11.58	11.21	11.42	1688600
2000-01-06	11.46	11.48	11.06	11.16	1149000
2000-01-07	11.23	11.48	11.06	11.27	1129400
2000-01-10	11.27	11.44	11.16	11.40	807400
2000-01-11	11.31	11.48	11.23	11.37	871600
2000-01-12	11.42	11.46	10.87	10.98	1263600
2000-01-13	11.00	11.00	10.58	10.71	1172200
2000-01-14	10.93	11.02	10.48	10.58	1147600
2000-01-18	10.58	10.75	10.48	10.56	844800
2000-01-19	10.50	10.56	10.10	10.18	1628600
2000-01-20	10.25	10.37	10.12	10.27	1578800
2000-01-21	11.27	12.04	11.04	11.77	4558800
2000-01-24	11.58	11.92	11.17	11.35	1879400
2000-01-25	11.37	11.39	10.96	11.35	1214400
2000-01-26	12.27	12.57	12.02	12.32	2600400
2000-01-27	12.11	12.11	11.65	12.04	2013800
2000-01-28	12.06	12.44	11.73	11.79	1946400
2000-01-31	11.71	11.85	11.65	11.81	651000
2000-02-01	11.73	12.00	11.73	12.00	591400
2000-02-02	12.19	12.27	11.88	12.11	1035400
2000-02-03	11.96	12.19	11.83	12.19	634400
2000-02-04	12.23	12.27	11.88	11.98	495400
2000-02-07	11.96	12.65	11.96	12.65	779400
2000-02-08	12.73	12.88	12.29	12.52	594000
2000-02-09	12.46	12.55	12.02	12.55	677800
2000-02-10	12.73	12.82	12.61	12.67	804600
2000-02-11	12.67	12.67	12.46	12.57	755400
2000-02-14	12.54	12.77	12.38	12.42	444200
2000-02-15	12.42	12.84	12.23	12.77	807000
2000-02-16	12.54	12.61	12.04	12.11	1162200
2000-02-17	12.15	12.65	12.15	12.57	662200
2000-02-18	12.50	12.54	12.15	12.27	395800
2000-02-22	12.19	12.48	11.85	12.48	764800
2000-02-23	12.48	13.01	12.38	12.96	1075800
2000-02-24	12.92	12.92	11.96	12.46	1542600
2000-02-25	12.38	12.46	11.98	12.02	1212200
2000-02-28	11.96	12.00	11.39	11.58	1920400
2000-02-29	11.54	11.63	11.27	11.63	1174600
2000-03-01	11.69	11.77	11.27	11.31	1004600
2000-03-02	11.25	11.27	10.62	11.06	1673400
2000-03-03	11.04	11.48	11.04	11.46	970000
2000-03-06	11.48	11.69	11.48	11.48	926600
2000-03-07	11.48	13.00	11.48	12.92	1913600
2000-03-08	13.19	14.39	13.15	13.95	3486600
2000-03-09	13.80	14.41	13.61	14.22	1643800
2000-03-10	13.95	13.95	12.34	12.71	2322000
2000-03-13	12.75	13.32	12.42	13.15	1003200
2000-03-14	13.07	13.24	12.80	12.88	709200
2000-03-15	12.88	12.94	12.32	12.34	857000
2000-03-16	12.44	13.30	12.32	13.28	802200
2000-03-17	13.28	13.74	13.19	13.53	776600
2000-03-20	13.57	13.57	12.78	12.92	631400
2000-03-21	12.92	13.26	12.65	13.21	903200
2000-03-22	13.07	13.42	12.90	12.96	434400
2000-03-23	12.88	13.19	12.84	13.09	848400
2000-03-24	13.07	13.57	13.05	13.15	1510200
2000-03-27	13.07	13.15	12.61	12.73	513600
2000-03-28	12.80	13.15	12.80	12.92	1132800
2000-03-29	12.88	12.90	12.50	12.63	729400
2000-03-30	12.61	12.65	12.34	12.36	445600
2000-03-31	12.36	12.61	12.21	12.31	911000
2000-04-03	12.34	12.84	12.34	12.80	711000
2000-04-04	12.73	13.19	12.65	13.17	1830000
2000-04-05	13.13	13.13	12.77	12.96	1004800
2000-04-06	12.96	13.00	12.65	12.90	417200
2000-04-07	12.94	13.42	12.92	13.28	649000
2000-04-10	13.28	13.46	12.15	12.27	871800
2000-04-11	12.19	12.73	12.00	12.44	716000
2000-04-12	12.52	12.55	11.88	11.98	617200
2000-04-13	12.00	12.54	11.98	12.25	700800
2000-04-14	12.17	12.17	11.65	11.85	691200
2000-04-17	11.92	12.15	11.65	12.11	737800
2000-04-18	12.27	12.57	12.25	12.50	760000
2000-04-19	12.54	12.57	12.29	12.57	242000
2000-04-20	12.54	12.54	12.11	12.29	327200
2000-04-24	12.29	12.31	11.69	11.94	563200
2000-04-25	11.88	13.17	11.88	13.01	1347800
2000-04-26	12.88	13.11	11.69	12.04	4189800
2000-04-27	11.88	12.32	11.88	11.94	1169800
2000-04-28	11.86	11.96	11.58	11.85	1531600
2000-05-01	11.83	12.17	11.81	12.00	1635400
2000-05-02	11.98	12.00	11.31	11.35	4346600
2000-05-03	11.35	11.48	10.79	10.89	1450200
2000-05-04	10.96	11.33	10.96	11.10	1376200
2000-05-05	11.10	11.25	10.87	11.10	765800
2000-05-08	11.04	11.08	10.87	11.04	954800
2000-05-09	11.00	11.04	10.89	10.98	1130800
2000-05-10	10.93	11.00	10.66	10.75	771400
2000-05-11	10.81	11.04	10.81	11.00	701800
2000-05-12	10.93	11.19	10.93	11.02	864000
2000-05-15	11.00	11.39	11.00	11.37	874400
2000-05-16	11.40	11.65	11.39	11.48	674000
2000-05-17	11.52	11.58	11.19	11.58	405600
2000-05-18	11.54	11.58	11.16	11.54	449800
2000-05-19	11.46	11.48	11.12	11.35	545400
2000-05-22	11.27	11.52	11.12	11.44	492200
2000-05-23	11.42	11.73	11.27	11.30	831800
2000-05-24	11.39	11.46	11.06	11.37	634200
2000-05-25	11.44	12.04	11.44	11.75	1165600
2000-05-26	12.00	12.73	12.00	12.52	1465000
2000-05-30	12.52	13.17	12.52	13.11	977200
2000-05-31	13.07	13.28	12.80	12.94	953000
2000-06-01	12.90	13.07	12.77	12.92	1342600
2000-06-02	13.11	13.49	12.96	13.46	1032800
2000-06-05	13.26	13.69	13.24	13.49	889000
2000-06-06	13.49	13.51	13.17	13.24	497800
2000-06-07	13.23	13.24	13.07	13.24	586200
2000-06-08	13.26	13.26	12.84	12.88	665000
2000-06-09	12.88	13.00	12.78	12.80	534400
2000-06-12	12.80	12.80	12.15	12.38	1568600
2000-06-13	12.31	12.46	12.23	12.29	417400
2000-06-14	12.23	12.38	12.17	12.31	504600
2000-06-15	12.25	12.77	12.25	12.32	880400
2000-06-16	12.34	12.57	12.31	12.42	809000
2000-06-19	12.40	12.77	12.32	12.71	1240200
2000-06-20	12.67	12.73	12.42	12.57	838800
2000-06-21	12.57	12.57	12.31	12.52	492400
2000-06-22	12.52	12.69	12.19	12.27	833800
2000-06-23	12.23	12.31	12.03	12.17	905200
2000-06-26	12.09	12.36	11.98	12.29	373600
2000-06-27	12.34	12.40	11.69	12.08	1157000
2000-06-28	12.00	12.02	11.65	11.99	843000
2000-06-29	11.90	11.94	11.54	11.88	684600
2000-06-30	11.90	12.15	11.79	11.94	884400
2000-07-03	11.96	11.96	11.85	11.92	301200
2000-07-05	12.00	12.00	11.42	11.56	540800
2000-07-06	11.58	11.65	10.91	11.54	1076800
2000-07-07	11.46	11.79	11.40	11.63	439200
2000-07-10	11.56	11.62	11.14	11.52	741800
2000-07-11	11.52	12.19	11.50	11.67	1277400
2000-07-12	11.73	12.06	11.73	11.98	486000
2000-07-13	11.96	12.32	11.96	12.25	760400
2000-07-14	12.23	12.27	11.88	12.19	671000
2000-07-17	12.11	12.27	12.02	12.20	731400
2000-07-18	12.08	12.08	11.65	11.81	634000
2000-07-19	11.79	11.79	10.98	11.23	654800
2000-07-20	11.35	11.65	10.62	10.77	2001000
2000-07-21	10.96	11.08	10.77	10.91	907800
2000-07-24	10.98	11.04	10.87	11.04	734000
2000-07-25	10.96	11.10	10.81	11.10	465200
2000-07-26	11.04	11.12	10.68	10.96	508400
2000-07-27	11.04	11.10	10.93	10.93	363200
2000-07-28	10.89	11.08	10.58	10.79	753600
2000-07-31	10.75	11.02	10.75	10.87	790400
2000-08-01	10.94	11.12	10.87	11.06	538400
2000-08-02	11.06	11.35	10.50	10.73	1530400
2000-08-03	10.73	10.77	10.33	10.50	1223600
2000-08-04	10.62	10.64	10.47	10.56	489600
2000-08-07	10.64	10.73	10.56	10.68	451400
2000-08-08	10.66	10.79	10.54	10.73	694400
2000-08-09	10.73	10.77	10.66	10.68	319000
2000-08-10	10.71	10.71	10.27	10.37	907200
2000-08-11	10.43	10.58	9.93	10.43	1526600
2000-08-14	10.50	10.60	10.35	10.50	244800
2000-08-15	10.45	10.70	10.43	10.56	278800
2000-08-16	10.64	10.87	10.62	10.75	361800
2000-08-17	10.79	11.00	10.75	10.93	388800
2000-08-18	10.85	10.94	10.85	10.88	296400
2000-08-21	10.87	11.17	10.87	11.16	874800
2000-08-22	11.23	11.50	11.12	11.50	984000
2000-08-23	11.42	12.27	11.42	12.23	2168600
2000-08-24	12.19	12.21	11.81	11.85	1103200
2000-08-25	11.88	12.00	11.75	11.90	1045000
2000-08-28	11.90	12.00	11.83	12.00	438000
2000-08-29	11.96	12.06	11.90	11.94	649400
2000-08-30	12.11	12.29	12.09	12.21	983000
2000-08-31	12.21	12.57	12.21	12.39	1422000
2000-09-01	12.46	12.59	12.29	12.57	566400
2000-09-05	12.50	12.67	12.48	12.63	1054400
2000-09-06	12.57	12.57	12.00	12.02	959000
2000-09-07	11.96	12.17	11.81	12.08	698000
2000-09-08	12.08	12.23	11.77	12.15	399400
2000-09-11	12.08	12.25	11.79	11.79	615000
2000-09-12	11.79	11.85	11.56	11.63	242200
2000-09-13	11.50	11.96	11.35	11.50	817800
2000-09-14	11.50	11.62	10.98	11.31	891600
2000-09-15	11.31	11.50	11.17	11.48	1034200
2000-09-18	11.44	11.46	11.31	11.42	407200
2000-09-19	11.37	11.44	11.31	11.35	331800
2000-09-20	11.35	11.56	11.16	11.54	1456400
2000-09-21	11.58	11.75	11.31	11.50	950200
2000-09-22	11.50	11.56	11.12	11.56	1056200
2000-09-25	11.50	11.65	11.14	11.35	696000
2000-09-26	11.42	11.65	11.37	11.46	497400
2000-09-27	11.39	11.73	11.21	11.37	741400
2000-09-28	11.39	11.56	11.35	11.52	484200
2000-09-29	11.46	11.73	11.06	11.56	865600
2000-10-02	11.56	11.92	11.56	11.77	630800
2000-10-03	11.79	12.02	11.77	11.77	645200
2000-10-04	11.79	12.04	11.62	12.02	769800
2000-10-05	11.98	12.00	11.73	11.92	595600
2000-10-06	12.00	12.46	11.86	12.32	978400
2000-10-09	12.31	12.57	12.17	12.34	727800
2000-10-10	12.34	12.46	12.27	12.29	425600
2000-10-11	12.27	12.46	12.00	12.17	1024400
2000-10-12	12.23	12.40	12.21	12.34	721600
2000-10-13	12.31	12.57	12.15	12.57	676600
2000-10-16	12.44	12.57	12.19	12.55	1121600
2000-10-17	12.54	12.54	11.85	12.02	1498200
2000-10-18	12.02	12.23	11.58	12.17	1427600
2000-10-19	12.27	12.88	12.08	12.75	1287200
2000-10-20	12.67	13.13	12.63	13.13	1501000
2000-10-23	13.05	13.17	12.96	13.01	711400
2000-10-24	12.96	13.19	12.92	13.17	959200
2000-10-25	13.09	13.21	12.65	13.00	974600
2000-10-26	12.98	13.07	12.78	12.86	1178000
2000-10-27	12.88	12.98	12.34	12.59	936200
2000-10-30	12.71	13.09	12.67	12.94	567800
2000-10-31	12.94	13.40	12.88	13.23	626000
2000-11-01	13.23	13.63	13.19	13.49	771200
2000-11-02	13.49	13.80	13.49	13.69	737800
2000-11-03	13.69	13.70	13.42	13.55	744200
2000-11-06	13.49	13.86	13.23	13.76	646200
2000-11-07	13.67	14.01	13.51	13.99	474000
2000-11-08	13.84	14.68	13.84	14.57	1365000
2000-11-09	14.38	14.80	14.30	14.64	1733200
2000-11-10	14.41	14.57	14.15	14.15	1108600
2000-11-13	13.99	14.64	13.82	14.64	903600
2000-11-14	14.53	14.66	14.45	14.61	1592800
2000-11-15	14.66	15.09	14.57	15.03	805200
2000-11-16	14.97	15.09	14.72	14.82	1013400
2000-11-17	14.82	14.93	14.82	14.87	459200
2000-11-20	14.76	14.97	14.70	14.89	1065000
2000-11-21	14.87	15.01	14.76	14.93	705200
2000-11-22	14.89	14.99	14.87	14.91	444200
2000-11-24	14.82	14.97	14.82	14.91	281400
2000-11-27	14.95	15.32	14.93	15.24	893200
2000-11-28	15.14	15.24	15.01	15.16	1046400
2000-11-29	15.09	15.24	14.95	15.10	752000
2000-11-30	14.87	14.87	14.24	14.49	1749600
2000-12-01	14.80	14.87	14.59	14.72	1272200
2000-12-04	14.82	15.18	14.76	15.12	1268000
2000-12-05	15.05	15.85	14.97	15.83	2449200
2000-12-06	15.83	16.47	15.79	16.25	1856800
2000-12-07	15.79	15.81	15.33	15.41	1033400
2000-12-08	15.45	15.74	15.28	15.30	2799000
2000-12-11	15.35	15.78	15.32	15.58	1029800
2000-12-12	15.49	15.72	15.33	15.45	831800
2000-12-13	15.39	15.45	15.12	15.18	1003400
2000-12-14	15.10	15.30	14.99	15.07	900600
2000-12-15	15.07	15.07	13.84	14.01	1878400
2000-12-18	14.09	14.68	14.09	14.61	1548000
2000-12-19	14.61	15.18	14.38	14.74	884400
2000-12-20	14.66	14.66	14.32	14.43	1886400
2000-12-21	14.11	14.38	13.44	13.49	1665600
2000-12-22	13.65	15.18	13.65	15.09	1700200
2000-12-26	15.09	15.09	14.72	14.76	848600
2000-12-27	14.72	14.99	14.43	14.68	842800
2000-12-28	14.70	15.20	14.61	15.05	1256000
2000-12-29	14.89	15.16	14.87	15.07	899600
2001-01-02	15.07	15.07	14.11	14.26	1335600
2001-01-03	14.26	14.74	14.09	14.68	1313600
2001-01-04	14.68	14.91	14.51	14.87	1085400
2001-01-05	14.89	14.89	13.65	13.70	1625000
2001-01-08	13.78	13.88	13.53	13.69	980200
2001-01-09	13.69	14.47	13.69	14.45	1042600
2001-01-10	14.38	15.09	14.26	14.97	1484200
2001-01-11	14.89	15.07	14.72	15.05	1008200
2001-01-12	13.57	13.90	13.13	13.17	4149000
2001-01-16	13.17	13.17	12.42	12.80	2560400
2001-01-17	12.84	13.26	12.71	12.78	2176600
2001-01-18	12.78	12.82	12.00	12.57	3058200
2001-01-19	13.11	13.11	12.67	12.78	1677000
2001-01-22	12.77	13.30	12.77	13.23	1672000
2001-01-23	13.19	13.74	13.05	13.57	1166000
2001-01-24	13.65	14.26	13.59	13.78	1608600
2001-01-25	13.82	13.97	13.44	13.92	752600
2001-01-26	13.65	13.78	13.49	13.69	846400
2001-01-29	13.65	14.10	13.65	14.07	401400
2001-01-30	14.11	14.34	14.09	14.34	698200
2001-01-31	14.29	14.67	14.20	14.65	1334400
2001-02-01	14.65	14.90	14.65	14.88	1363600
2001-02-02	14.88	14.96	14.49	14.54	1647200
2001-02-05	14.46	14.61	14.34	14.51	670200
2001-02-06	14.51	14.78	14.51	14.62	857000
2001-02-07	14.41	14.90	14.32	14.86	991200
2001-02-08	14.86	15.10	14.75	15.07	1778800
2001-02-09	14.75	14.87	14.56	14.72	1158600
2001-02-12	14.69	14.69	14.31	14.34	1360200
2001-02-13	14.37	15.04	14.35	14.83	1198200
2001-02-14	14.75	15.01	14.69	14.83	801400
2001-02-15	14.78	15.20	14.78	15.13	1514600
2001-02-16	14.94	15.24	14.83	15.23	700200
2001-02-20	15.03	15.10	14.80	14.93	923600
2001-02-21	14.93	14.95	14.81	14.85	1651800
2001-02-22	14.85	15.01	14.55	14.97	1251600
2001-02-23	14.41	14.43	14.07	14.21	1160400
2001-02-26	14.49	14.67	14.13	14.38	853800
2001-02-27	14.35	14.38	13.91	13.94	1002600
2001-02-28	14.02	14.08	13.43	13.49	1354000
2001-03-01	13.44	13.52	13.04	13.41	2018600
2001-03-02	13.19	13.86	13.10	13.54	1124000
2001-03-05	13.69	13.72	13.50	13.59	825800
2001-03-06	13.63	14.57	13.62	14.38	1315800
2001-03-07	14.33	14.80	14.33	14.45	1208400
2001-03-08	14.46	14.62	14.26	14.56	1122400
2001-03-09	14.56	14.56	14.08	14.19	756800
2001-03-12	14.18	14.18	13.73	13.73	464200
2001-03-13	13.62	13.99	13.31	13.77	1989200
2001-03-14	13.45	13.46	13.14	13.35	1601000
2001-03-15	13.35	13.48	13.19	13.31	1490000
2001-03-16	13.10	13.28	12.54	12.67	1550000
2001-03-19	12.47	12.88	12.22	12.83	1348800
2001-03-20	12.90	12.96	12.43	12.47	1293400
2001-03-21	12.44	12.57	11.91	12.06	1165200
2001-03-22	11.98	12.11	11.72	12.11	1376200
2001-03-23	12.10	12.31	12.09	12.26	1925000
2001-03-26	12.33	12.41	12.19	12.35	1101800
2001-03-27	12.38	12.48	12.12	12.26	885600
2001-03-28	12.18	12.19	11.70	11.75	978800
2001-03-29	11.79	12.03	11.50	11.55	986800
2001-03-30	11.81	12.03	11.77	11.97	1378000
2001-04-02	11.89	12.16	11.70	11.88	1122600
2001-04-03	11.80	11.80	11.01	11.04	955600
2001-04-04	11.04	11.44	10.82	10.93	1255600
2001-04-05	10.96	11.70	10.96	11.62	1553600
2001-04-06	11.58	11.62	11.12	11.32	876800
2001-04-09	11.47	11.64	11.22	11.61	554800
2001-04-10	11.69	12.22	11.68	12.06	1433400
2001-04-11	12.34	12.79	11.99	12.29	2068400
2001-04-12	12.28	12.70	12.27	12.67	1052400
2001-04-16	12.64	12.64	11.97	12.22	924200
2001-04-17	12.19	13.92	12.16	13.41	5157800
2001-04-18	13.60	14.49	13.57	14.25	3394600
2001-04-19	14.08	15.03	14.00	15.03	2128800
2001-04-20	14.67	14.86	14.32	14.41	1779200
2001-04-23	14.20	14.37	14.06	14.33	1105600
2001-04-24	14.32	14.78	14.32	14.57	1294800
2001-04-25	14.55	14.57	14.28	14.51	1069400
2001-04-26	14.48	14.63	14.33	14.41	1564400
2001-04-27	14.49	14.60	14.32	14.52	877800
2001-04-30	14.44	14.58	14.35	14.42	703000
2001-05-01	14.38	14.52	14.19	14.49	767800
2001-05-02	14.49	14.49	14.23	14.32	959000
2001-05-03	14.26	14.33	14.08	14.26	360600
2001-05-04	14.11	14.33	13.85	14.33	539200
2001-05-07	14.36	14.36	14.16	14.20	520400
2001-05-08	14.20	14.33	14.02	14.21	1017400
2001-05-09	14.11	14.31	13.99	14.14	388600
2001-05-10	14.41	14.41	14.11	14.14	832400
2001-05-11	14.14	14.43	14.14	14.38	842800
2001-05-14	14.41	14.55	14.33	14.49	925400
2001-05-15	14.49	14.72	14.44	14.62	996400
2001-05-16	14.62	15.18	14.61	15.17	1587800
2001-05-17	15.17	15.18	14.94	15.06	1529800
2001-05-18	15.03	15.10	14.92	14.99	1033800
2001-05-21	14.97	15.33	14.94	15.32	1128600
2001-05-22	15.29	15.30	14.81	15.14	1266800
2001-05-23	15.06	15.06	14.87	14.93	669200
2001-05-24	14.80	15.07	14.61	15.06	511200
2001-05-25	15.06	15.06	14.68	14.69	479000
2001-05-29	14.77	14.80	14.18	14.24	672800
2001-05-30	14.23	14.23	13.76	13.84	644000
2001-05-31	14.05	14.92	14.04	14.38	1277200
2001-06-01	14.38	14.64	14.36	14.63	593800
2001-06-04	14.66	14.66	14.15	14.22	638000
2001-06-05	14.17	14.97	14.17	14.83	775200
2001-06-06	14.84	15.03	14.84	14.84	678800
2001-06-07	14.78	15.18	14.74	14.99	590600
2001-06-08	14.91	15.03	14.81	14.85	418000
2001-06-11	14.84	14.87	14.58	14.70	386600
2001-06-12	14.60	14.74	14.44	14.71	452800
2001-06-13	14.66	14.93	14.56	14.80	719400
2001-06-14	14.72	14.72	14.08	14.09	844000
2001-06-15	14.02	14.45	14.00	14.42	935800
2001-06-18	14.42	14.49	14.29	14.33	1059400
2001-06-19	14.41	14.49	13.90	13.95	1125800
2001-06-20	13.95	14.08	13.88	14.01	1136400
2001-06-21	14.08	14.37	14.07	14.37	981200
2001-06-22	14.34	14.35	14.11	14.22	467400
2001-06-25	14.25	14.35	14.16	14.29	482400
2001-06-26	14.23	14.49	14.23	14.33	1091600
2001-06-27	14.37	14.51	14.33	14.43	594400
2001-06-28	14.54	14.81	14.48	14.63	675800
2001-06-29	14.63	14.69	14.35	14.41	857600
2001-07-02	14.44	14.92	14.42	14.75	1079600
2001-07-03	14.75	14.75	14.46	14.48	340800
2001-07-05	14.48	14.55	14.11	14.28	737400
2001-07-06	14.20	14.20	13.59	13.73	407400
2001-07-09	12.30	12.30	11.65	11.87	4629400
2001-07-10	11.95	11.96	11.62	11.68	1062000
2001-07-11	11.68	11.87	11.68	11.81	1427600
2001-07-12	11.85	12.27	11.82	12.25	1509000
2001-07-13	12.27	12.36	12.24	12.35	887600
2001-07-16	12.36	12.36	12.06	12.07	1002800
2001-07-17	12.07	12.44	12.07	12.43	967000
2001-07-18	12.43	12.48	12.24	12.36	1320400
2001-07-19	12.39	12.56	12.27	12.33	947200
2001-07-20	12.27	12.42	12.24	12.26	1177400
2001-07-23	12.27	12.27	11.73	11.75	935000
2001-07-24	11.75	12.01	11.38	11.42	880600
2001-07-25	11.44	11.70	11.41	11.68	1385600
2001-07-26	11.68	11.91	11.68	11.87	970000
2001-07-27	11.81	12.02	11.79	11.92	590600
2001-07-30	11.96	12.25	11.96	11.99	635800
2001-07-31	12.01	12.19	11.96	12.07	564400
2001-08-01	11.99	12.30	11.98	12.27	786200
2001-08-02	12.41	12.49	12.30	12.39	621400
2001-08-03	12.41	12.41	12.18	12.25	555800
2001-08-06	12.18	12.21	11.98	12.08	380800
2001-08-07	12.08	12.19	12.06	12.14	521400
2001-08-08	12.11	12.30	11.96	11.98	950800
2001-08-09	11.95	12.04	11.91	11.97	1276600
2001-08-10	11.96	11.99	11.82	11.85	471800
2001-08-13	11.78	11.96	11.78	11.81	519400
2001-08-14	11.85	11.91	11.79	11.81	970600
2001-08-15	11.81	11.85	11.66	11.72	911800
2001-08-16	11.64	11.96	11.56	11.91	1162400
2001-08-17	11.75	11.75	11.56	11.69	683800
2001-08-20	11.67	11.71	11.58	11.68	543800
2001-08-21	11.67	11.90	11.67	11.72	706200
2001-08-22	11.72	11.75	11.47	11.63	450200
2001-08-23	11.65	11.78	11.56	11.68	457400
2001-08-24	11.62	11.65	11.47	11.56	848800
2001-08-27	11.59	11.65	11.39	11.64	605400
2001-08-28	11.54	11.63	11.23	11.58	843400
2001-08-29	11.61	11.76	11.61	11.71	914200
2001-08-30	11.65	11.66	11.27	11.37	424600
2001-08-31	11.32	11.61	11.29	11.61	533000
2001-09-04	11.56	11.95	11.47	11.50	605800
2001-09-05	11.44	11.44	11.15	11.44	1015200
2001-09-06	11.35	11.35	11.12	11.15	331000
2001-09-07	11.10	11.30	11.04	11.04	756200
2001-09-10	11.04	11.22	10.95	11.18	525200
2001-09-17	11.10	11.10	10.45	10.52	1016000
2001-09-18	10.44	10.59	10.34	10.48	973400
2001-09-19	10.51	10.55	9.94	10.45	853600
2001-09-20	10.57	10.57	10.00	10.00	1128400
2001-09-21	9.20	9.82	9.20	9.45	2402200
2001-09-24	9.58	9.72	9.50	9.51	2432800
2001-09-25	9.51	9.57	9.42	9.43	2793400
2001-09-26	9.40	9.43	9.02	9.17	2329000
2001-09-27	9.20	9.20	8.87	8.98	1431600
2001-09-28	8.98	9.26	8.96	9.09	3151000
2001-10-01	9.06	9.07	8.77	8.88	1034200
2001-10-02	8.90	8.96	8.82	8.89	2573800
2001-10-03	8.89	9.84	8.89	9.70	1296000
2001-10-04	9.73	10.10	9.63	9.84	1074600
2001-10-05	9.77	9.99	9.40	9.96	694000
2001-10-08	9.81	10.02	9.75	9.85	704800
2001-10-09	9.83	9.86	9.51	9.59	389800
2001-10-10	9.48	9.89	9.43	9.82	675600
2001-10-11	9.88	10.29	9.88	10.24	638400
2001-10-12	10.16	10.65	10.14	10.63	1227400
2001-10-15	10.49	10.63	10.34	10.50	553200
2001-10-16	10.46	10.68	10.46	10.68	1142800
2001-10-17	10.68	10.72	10.41	10.43	972600
2001-10-18	10.40	10.50	10.30	10.42	792800
2001-10-19	10.40	10.52	10.28	10.50	712200
2001-10-22	10.44	10.73	10.43	10.66	693000
2001-10-23	10.75	10.87	10.61	10.80	840000
2001-10-24	10.95	11.04	10.78	10.96	349000
2001-10-25	10.66	11.35	10.66	11.30	816600
2001-10-26	11.38	11.41	11.09	11.27	753000
2001-10-29	11.19	11.19	10.78	10.81	620600
2001-10-30	10.81	10.82	10.58	10.62	1044600
2001-10-31	10.69	11.08	10.69	10.87	752200
2001-11-01	10.87	11.19	10.87	11.16	668800
2001-11-02	11.13	11.19	10.87	11.19	974400
2001-11-05	11.19	11.46	11.09	11.41	1060800
2001-11-06	11.41	11.65	11.34	11.64	863200
2001-11-07	11.59	11.88	11.59	11.79	712400
2001-11-08	11.82	11.88	11.60	11.66	1062200
2001-11-09	11.62	11.73	11.61	11.73	632800
2001-11-12	11.68	11.93	11.55	11.76	444600
2001-11-13	11.98	11.98	11.67	11.82	914000
2001-11-14	11.90	12.01	11.79	12.00	662200
2001-11-15	11.96	12.09	11.82	11.95	564600
2001-11-16	11.95	12.07	11.80	12.06	640000
2001-11-19	12.08	12.11	11.98	12.09	550200
2001-11-20	12.02	12.10	11.80	11.84	562000
2001-11-21	11.78	11.84	11.57	11.66	783800
2001-11-23	11.66	11.85	11.66	11.84	135200
2001-11-26	11.79	11.96	11.78	11.96	669600
2001-11-27	11.88	11.94	11.69	11.78	535000
2001-11-28	11.61	11.68	11.48	11.66	785600
2001-11-29	11.70	11.78	11.58	11.69	737600
2001-11-30	11.75	11.84	11.65	11.79	605200
2001-12-03	11.60	11.73	11.44	11.53	656200
2001-12-04	11.61	11.76	11.54	11.74	914400
2001-12-05	11.81	11.96	11.81	11.95	1543200
2001-12-06	11.91	12.01	11.90	11.96	753200
2001-12-07	11.95	11.95	11.63	11.81	743400
2001-12-10	11.78	11.95	11.53	11.66	453000
2001-12-11	11.67	11.72	11.35	11.39	926000
2001-12-12	11.41	11.57	11.30	11.34	567400
2001-12-13	11.19	11.28	11.12	11.17	507800
2001-12-14	11.18	11.33	11.13	11.23	684800
2001-12-17	11.19	11.27	11.04	11.14	397000
2001-12-18	11.35	11.70	11.33	11.43	593600
2001-12-19	11.35	11.45	11.20	11.42	1460800
2001-12-20	11.44	11.44	11.03	11.22	871200
2001-12-21	11.26	11.44	11.24	11.42	855200
2001-12-24	11.35	11.52	11.28	11.41	275400
2001-12-26	11.45	11.47	11.28	11.32	453800
2001-12-27	11.26	11.45	11.26	11.39	810000
2001-12-28	11.47	11.49	11.39	11.42	653400
2001-12-31	11.04	11.45	11.04	11.30	874200
2002-01-02	11.32	11.75	11.29	11.73	1334000
2002-01-03	11.65	11.97	11.59	11.95	1592400
2002-01-04	11.96	12.54	11.96	12.54	1820000
2002-01-07	12.48	12.83	12.46	12.78	2009400
2002-01-08	12.70	13.33	12.65	13.33	2395800
2002-01-09	13.36	13.73	13.27	13.56	2177800
2002-01-10	13.40	13.52	13.11	13.33	1674600
2002-01-11	13.31	13.52	13.02	13.13	963400
2002-01-14	13.10	13.25	13.00	13.25	754800
2002-01-15	13.17	13.43	12.94	13.09	955000
2002-01-16	13.09	13.09	12.61	12.62	1083000
2002-01-17	12.69	12.89	12.66	12.89	1512400
2002-01-18	12.77	12.98	12.70	12.96	1252000
2002-01-22	12.51	12.57	11.82	12.05	3056200
2002-01-23	11.98	12.30	11.81	12.26	2313000
2002-01-24	12.41	12.87	12.39	12.83	1546400
2002-01-25	12.70	12.86	12.68	12.80	966800
2002-01-28	12.76	12.94	12.73	12.89	935000
2002-01-29	12.89	12.93	12.39	12.54	1235200
2002-01-30	12.47	13.00	12.41	12.90	812000
2002-01-31	12.82	13.05	12.78	13.05	1260600
2002-02-01	12.97	13.12	12.94	13.02	850800
2002-02-04	12.99	13.05	12.81	12.81	1353200
2002-02-05	12.73	13.06	12.66	12.73	1127400
2002-02-06	12.70	12.88	12.60	12.72	790800
2002-02-07	12.73	12.73	12.13	12.22	1122800
2002-02-08	12.27	12.54	12.14	12.29	1344400
2002-02-11	12.37	12.87	12.37	12.80	1116400
2002-02-12	12.74	13.00	12.70	12.74	1184200
2002-02-13	12.91	12.99	12.74	12.86	761400
2002-02-14	12.94	12.97	12.76	12.81	404600
2002-02-15	12.72	12.72	12.47	12.47	566600
2002-02-19	12.42	12.51	12.21	12.22	672800
2002-02-20	12.14	12.56	12.11	12.52	465000
2002-02-21	12.45	12.70	12.36	12.36	863400
2002-02-22	12.28	12.40	11.81	11.99	1806800
2002-02-25	11.92	12.70	11.87	12.57	1041200
2002-02-26	12.41	13.01	12.31	12.83	1462400
2002-02-27	12.77	12.94	12.45	12.49	962600
2002-02-28	12.60	12.91	12.47	12.82	1175600
2002-03-01	12.80	13.22	12.73	13.20	594600
2002-03-04	13.26	13.74	13.13	13.63	1174200
2002-03-05	13.49	13.60	13.02	13.02	1268000
2002-03-06	12.97	13.49	12.82	13.45	1097600
2002-03-07	13.19	13.31	13.15	13.18	932600
2002-03-08	13.25	13.73	13.25	13.64	693000
2002-03-11	13.46	13.80	13.33	13.73	805000
2002-03-12	13.66	13.77	13.37	13.75	843400
2002-03-13	13.59	13.84	13.59	13.80	698600
2002-03-14	13.68	13.77	13.38	13.48	455800
2002-03-15	13.47	13.48	13.31	13.46	477600
2002-03-18	13.33	13.72	13.33	13.71	413800
2002-03-19	13.69	13.94	13.61	13.94	359600
2002-03-20	13.86	13.89	13.60	13.67	567800
2002-03-21	13.56	13.86	13.56	13.85	401200
2002-03-22	13.71	13.95	13.66	13.77	702800
2002-03-25	13.69	13.69	13.38	13.40	458800
2002-03-26	13.26	13.61	13.23	13.33	368600
2002-03-27	13.19	13.63	13.19	13.60	429800
2002-03-28	13.59	13.90	13.57	13.72	671200
2002-04-01	13.59	13.77	13.40	13.71	714600
2002-04-02	13.56	13.65	13.42	13.54	463800
2002-04-03	13.49	13.67	13.06	13.19	955600
2002-04-04	13.16	13.31	13.12	13.22	678200
2002-04-05	13.16	13.25	13.09	13.11	375600
2002-04-08	12.95	13.33	12.74	13.23	937800
2002-04-09	13.31	13.31	13.07	13.18	830800
2002-04-10	13.18	13.66	13.12	13.52	881000
2002-04-11	13.37	13.66	13.14	13.17	1113400
2002-04-12	13.21	13.32	13.03	13.18	642400
2002-04-15	13.16	13.23	12.96	12.99	519600
2002-04-16	13.14	13.37	13.11	13.29	1035600
2002-04-17	13.25	13.26	12.90	12.91	980800
2002-04-18	12.32	12.54	12.03	12.41	2692400
2002-04-19	12.41	12.70	12.18	12.67	1385400
2002-04-22	12.67	12.68	12.02	12.11	1436800
2002-04-23	12.11	12.38	12.09	12.09	740200
2002-04-24	12.08	12.22	11.77	11.87	888000
2002-04-25	11.88	12.07	11.79	11.83	803000
2002-04-26	11.85	11.90	11.42	11.44	1169800
2002-04-29	11.52	11.73	11.43	11.46	1176600
2002-04-30	11.46	12.06	11.46	11.92	1040800
2002-05-01	11.78	11.92	11.40	11.86	1150400
2002-05-02	11.80	12.05	11.69	11.81	1474800
2002-05-03	11.81	11.81	11.57	11.61	1216400
2002-05-06	11.61	11.78	11.37	11.39	892400
2002-05-07	11.40	11.40	10.75	11.14	2369200
2002-05-08	11.73	11.95	11.63	11.75	1773600
2002-05-09	11.68	11.86	11.62	11.63	1070400
2002-05-10	11.63	11.71	11.26	11.31	1200000
2002-05-13	11.31	11.46	11.29	11.39	1461600
2002-05-14	11.78	11.88	11.70	11.87	1002600
2002-05-15	11.91	12.11	11.63	11.78	1010400
2002-05-16	11.89	11.93	11.70	11.72	649600
2002-05-17	11.82	11.98	11.80	11.92	685400
2002-05-20	11.95	11.95	11.59	11.64	437800
2002-05-21	11.65	11.71	11.41	11.43	684000
2002-05-22	11.42	11.50	11.30	11.43	721600
2002-05-23	11.43	11.60	11.34	11.38	1159600
2002-05-24	11.28	11.38	11.27	11.31	1058400
2002-05-28	11.35	11.35	11.17	11.26	643000
2002-05-29	11.18	11.31	11.15	11.25	872200
2002-05-30	11.17	11.39	11.15	11.32	984600
2002-05-31	11.13	11.42	11.13	11.21	981200
2002-06-03	11.21	11.27	11.06	11.12	1076800
2002-06-04	11.12	11.28	11.02	11.14	784000
2002-06-05	11.14	11.18	10.92	11.14	606800
2002-06-06	11.14	11.16	10.99	11.09	459600
2002-06-07	11.02	11.25	10.90	11.19	761200
2002-06-10	11.13	11.26	11.06	11.21	773000
2002-06-11	11.19	11.38	11.18	11.32	1170200
2002-06-12	11.32	11.38	11.08	11.13	2076400
2002-06-13	11.05	11.10	10.74	10.95	1068800
2002-06-14	11.03	11.44	10.77	11.29	1242400
2002-06-17	11.28	11.59	11.22	11.55	981000
2002-06-18	11.52	11.65	11.37	11.56	727200
2002-06-19	11.44	11.45	11.08	11.10	844400
2002-06-20	11.17	11.19	10.80	10.82	1121400
2002-06-21	10.75	10.83	10.49	10.49	1707600
2002-06-24	10.49	11.04	10.46	10.84	1200400
2002-06-25	10.89	10.92	10.41	10.43	907200
2002-06-26	10.43	10.47	10.21	10.43	2168200
2002-06-27	10.55	10.85	10.55	10.74	1453800
2002-06-28	10.69	10.98	10.61	10.61	1403200
2002-07-01	10.64	10.72	10.26	10.26	1485600
2002-07-02	10.38	10.38	9.57	9.81	2732200
2002-07-03	9.81	10.43	9.80	10.43	1983400
2002-07-05	10.58	11.03	10.53	11.03	574600
2002-07-08	10.99	11.00	10.45	10.53	1206000
2002-07-09	10.53	10.54	10.17	10.31	2182000
2002-07-10	10.33	10.35	9.67	9.70	1368600
2002-07-11	9.54	10.07	9.42	10.06	2309000
2002-07-12	10.07	10.40	9.78	9.84	1092200
2002-07-15	9.84	9.96	9.63	9.96	2106400
2002-07-16	9.88	10.20	9.82	9.94	1648200
2002-07-17	10.01	10.21	9.81	9.97	1207400
2002-07-18	9.89	10.02	9.81	9.82	1020800
2002-07-19	9.72	9.86	9.46	9.53	1860000
2002-07-22	9.56	9.62	8.93	8.94	3088200
2002-07-23	8.96	9.38	8.96	9.01	2836400
2002-07-24	8.90	9.53	8.76	9.48	1842600
2002-07-25	8.28	8.85	7.60	7.98	8905600
2002-07-26	7.83	7.94	7.01	7.05	5531400
2002-07-29	7.21	8.40	7.21	8.15	4345800
2002-07-30	7.96	8.24	7.86	8.17	3406600
2002-07-31	8.09	8.10	7.92	8.07	1770400
2002-08-01	8.07	8.08	7.78	7.80	2159400
2002-08-02	7.80	7.80	7.45	7.68	2202200
2002-08-05	7.60	7.67	7.42	7.43	2302800
2002-08-06	7.57	7.90	7.48	7.69	1852400
2002-08-07	7.79	7.99	7.54	7.91	1205400
2002-08-08	7.91	8.31	7.78	8.28	1322600
2002-08-09	8.20	8.42	8.10	8.28	1061400
2002-08-12	8.31	8.55	8.27	8.50	1520200
2002-08-13	8.43	8.74	8.36	8.44	2130600
2002-08-14	8.40	8.82	8.34	8.79	1359400
2002-08-15	8.79	9.05	8.68	9.02	931200
2002-08-16	9.02	9.32	9.02	9.19	1194200
2002-08-19	9.14	9.57	9.14	9.44	691400
2002-08-20	9.45	9.46	9.17	9.19	1277400
2002-08-21	9.23	9.36	9.04	9.34	1190200
2002-08-22	9.34	9.49	9.21	9.45	895400
2002-08-23	9.46	9.46	9.16	9.17	765800
2002-08-26	9.18	9.33	9.08	9.27	508000
2002-08-27	9.38	9.39	9.06	9.11	977800
2002-08-28	9.11	9.14	8.63	8.70	1328200
2002-08-29	8.65	9.08	8.57	8.95	1438800
2002-08-30	8.77	8.80	8.62	8.62	936600
2002-09-03	8.62	8.62	8.28	8.31	1039600
2002-09-04	8.31	8.46	8.22	8.41	2076200
2002-09-05	8.26	8.36	8.20	8.36	1103000
2002-09-06	8.44	8.64	8.44	8.46	626400
2002-09-09	8.33	8.74	8.17	8.59	1014000
2002-09-10	8.57	8.65	8.50	8.56	1102200
2002-09-11	8.71	8.76	8.58	8.58	1360400
2002-09-12	8.55	8.55	8.19	8.27	1198000
2002-09-13	8.27	8.27	7.94	8.07	1802600
2002-09-16	8.05	8.13	7.84	7.88	1376200
2002-09-17	7.97	8.04	7.73	7.77	1799800
2002-09-18	7.69	7.69	7.46	7.49	2160200
2002-09-19	7.28	7.35	7.21	7.26	2025800
2002-09-20	7.16	7.19	6.78	6.87	3391000
2002-09-23	6.85	6.85	6.57	6.64	2922600
2002-09-24	6.62	6.78	6.47	6.60	1894400
2002-09-25	6.67	6.85	6.61	6.72	1880800
2002-09-26	6.73	6.76	6.51	6.61	1244200
2002-09-27	6.61	6.62	6.34	6.34	1692600
2002-09-30	6.13	6.19	5.93	6.07	3051400
2002-10-01	6.10	6.42	6.09	6.39	1279000
2002-10-02	6.32	6.50	6.25	6.29	1128000
2002-10-03	6.24	6.35	6.12	6.16	1582200
2002-10-04	6.16	6.18	5.98	6.01	1945600
2002-10-07	5.96	6.08	5.85	5.86	1547600
2002-10-08	5.89	6.04	5.77	5.94	1652600
2002-10-09	5.86	6.01	5.80	5.80	1029000
2002-10-10	5.77	6.16	5.77	6.10	927400
2002-10-11	6.17	6.90	6.17	6.78	2239200
2002-10-14	6.70	6.97	6.62	6.95	1290800
2002-10-15	7.21	7.39	7.18	7.39	1405000
2002-10-16	7.33	7.33	7.07	7.17	1205800
2002-10-17	7.39	7.58	7.38	7.57	1258800
2002-10-18	7.54	7.54	7.31	7.39	940600
2002-10-21	7.35	7.82	7.21	7.78	1072800
2002-10-22	7.58	7.91	7.52	7.88	2615600
2002-10-23	7.88	7.88	7.58	7.81	2227400
2002-10-24	7.79	7.79	7.05	7.44	3655400
2002-10-25	6.98	7.05	6.71	6.75	8218400
2002-10-28	6.89	6.95	6.55	6.78	3824000
2002-10-29	6.75	6.75	6.44	6.56	1857000
2002-10-30	6.56	6.93	6.52	6.78	1432600
2002-10-31	6.87	6.98	6.77	6.82	1217800
2002-11-01	6.81	7.05	6.76	7.05	1341600
2002-11-04	7.19	7.56	7.18	7.36	2484400
2002-11-05	7.36	7.36	7.12	7.32	1572000
2002-11-06	7.32	7.53	7.23	7.48	1676800
2002-11-07	7.42	7.45	7.02	7.02	1247000
2002-11-08	7.07	7.21	7.03	7.15	2220400
2002-11-11	7.04	7.06	6.92	7.02	1793600
2002-11-12	6.99	7.27	6.90	7.09	1675600
2002-11-13	7.09	7.20	6.96	7.06	1699000
2002-11-14	7.12	7.45	7.12	7.43	1288800
2002-11-15	7.35	7.46	7.18	7.42	1087200
2002-11-18	7.44	7.57	7.28	7.36	1418600
2002-11-19	7.31	7.51	7.21	7.30	945000
2002-11-20	7.30	7.67	7.23	7.62	1089800
2002-11-21	7.76	8.28	7.70	8.16	2331400
2002-11-22	8.16	8.44	8.13	8.26	1980600
2002-11-25	8.25	8.77	8.25	8.59	2422200
2002-11-26	8.51	8.90	8.45	8.62	3432800
2002-11-27	8.66	8.73	8.45	8.50	1658800
2002-11-29	8.53	8.69	8.44	8.46	562200
2002-12-02	8.46	8.65	8.27	8.27	1999800
2002-12-03	8.29	8.31	8.01	8.02	1122000
2002-12-04	7.88	7.96	7.61	7.68	2317800
2002-12-05	7.71	7.72	7.50	7.51	1481000
2002-12-06	7.33	7.64	7.30	7.54	1206200
2002-12-09	7.53	7.53	7.22	7.26	1057000
2002-12-10	7.26	7.60	7.24	7.56	985400
2002-12-11	7.45	7.74	7.37	7.60	1163200
2002-12-12	7.66	7.67	7.45	7.53	725400
2002-12-13	7.39	7.46	7.28	7.31	632800
2002-12-16	7.32	7.66	7.32	7.66	929400
2002-12-17	7.58	7.74	7.45	7.50	516600
2002-12-18	7.37	7.42	7.31	7.35	848200
2002-12-19	7.27	7.51	7.18	7.19	881200
2002-12-20	7.27	7.49	7.24	7.35	752000
2002-12-23	7.23	7.43	7.21	7.35	939000
2002-12-24	7.21	7.40	7.19	7.27	463600
2002-12-26	7.27	7.47	7.27	7.32	1134400
2002-12-27	7.30	7.44	7.29	7.33	795800
2002-12-30	7.27	7.34	7.18	7.32	1293000
2002-12-31	7.24	7.37	7.21	7.28	1405600
2003-01-02	7.28	7.56	7.21	7.56	1495200
2003-01-03	7.56	7.64	7.39	7.53	558600
2003-01-06	7.53	7.82	7.53	7.73	918600
2003-01-07	7.74	7.94	7.74	7.80	520000
2003-01-08	7.68	7.73	7.62	7.65	784000
2003-01-09	7.69	8.02	7.69	7.96	868000
2003-01-10	7.88	8.07	7.85	8.03	681800
2003-01-13	8.04	8.05	7.80	7.91	1682800
2003-01-14	7.08	7.35	6.85	6.93	7679000
2003-01-15	6.93	6.95	6.34	6.39	5995200
2003-01-16	6.40	6.40	5.92	6.05	6570000
2003-01-17	6.05	6.23	5.84	5.85	4219400
2003-01-21	5.98	6.21	5.98	6.09	2595400
2003-01-22	6.07	6.22	5.95	6.03	1590600
2003-01-23	6.04	6.23	5.97	6.06	1612200
2003-01-24	6.06	6.06	5.80	5.98	2865600
2003-01-27	5.98	6.04	5.62	5.69	2692200
2003-01-28	5.77	6.07	5.76	6.03	2335400
2003-01-29	6.00	6.06	5.91	5.97	1702400
2003-01-30	6.02	6.10	5.84	5.84	1419600
2003-01-31	5.77	5.98	5.74	5.92	1472600
2003-02-03	5.92	6.04	5.83	5.83	1367600
2003-02-04	5.72	5.79	5.67	5.73	1002000
2003-02-05	5.75	5.89	5.68	5.72	1266200
2003-02-06	5.70	5.81	5.63	5.65	1388600
2003-02-07	5.70	5.78	5.58	5.62	776600
2003-02-10	5.62	5.62	5.40	5.50	2917600
2003-02-11	5.52	5.52	5.35	5.42	2242200
2003-02-12	5.42	5.46	5.27	5.31	1879000
2003-02-13	5.33	5.33	5.21	5.28	2452600
2003-02-14	5.29	5.35	5.19	5.35	3189000
2003-02-18	5.28	5.46	5.28	5.40	1449800
2003-02-19	5.44	5.58	5.32	5.40	1359600
2003-02-20	5.50	6.07	5.50	6.05	4967000
2003-02-21	6.05	6.06	5.78	5.99	2451400
2003-02-24	5.90	5.91	5.80	5.80	1157200
2003-02-25	5.70	5.94	5.61	5.94	1241000
2003-02-26	5.86	5.92	5.81	5.90	2084800
2003-02-27	5.91	5.99	5.83	5.97	1046800
2003-02-28	5.97	6.02	5.90	5.97	1120600
2003-03-03	5.99	6.07	5.97	5.98	1155200
2003-03-04	5.96	5.97	5.77	5.82	1361800
2003-03-05	5.80	5.80	5.68	5.77	1245800
2003-03-06	5.69	5.71	5.63	5.69	1126400
2003-03-07	5.66	5.72	5.58	5.70	793200
2003-03-10	5.62	5.68	5.53	5.64	1043600
2003-03-11	5.61	5.64	5.55	5.58	874400
2003-03-12	5.55	5.55	5.42	5.50	1861800
2003-03-13	5.54	5.63	5.54	5.62	2222800
2003-03-14	5.62	5.68	5.51	5.55	2427400
2003-03-17	5.55	5.92	5.52	5.92	1901200
2003-03-18	5.93	5.93	5.81	5.88	897400
2003-03-19	5.91	5.98	5.83	5.93	714200
2003-03-20	5.83	5.97	5.77	5.93	826200
2003-03-21	5.98	6.20	5.93	6.15	1075600
2003-03-24	6.07	6.07	5.73	5.77	746200
2003-03-25	5.77	5.92	5.72	5.86	1025000
2003-03-26	5.87	5.91	5.74	5.86	991200
2003-03-27	5.84	5.91	5.79	5.83	2270200
2003-03-28	5.83	5.87	5.79	5.83	1262200
2003-03-31	5.79	5.79	5.62	5.62	1243800
2003-04-01	5.67	5.70	5.58	5.63	1567600
2003-04-02	5.77	5.89	5.77	5.83	1458400
2003-04-03	5.83	5.95	5.82	5.91	1452800
2003-04-04	5.86	5.89	5.77	5.85	1049200
2003-04-07	5.97	6.02	5.82	5.83	1124800
2003-04-08	5.83	5.83	5.60	5.63	1055400
2003-04-09	5.83	6.33	5.80	6.26	6021800
2003-04-10	6.23	6.23	6.04	6.09	1941200
2003-04-11	6.13	6.20	6.10	6.15	1665000
2003-04-14	6.12	6.24	6.08	6.23	1227600
2003-04-15	6.20	6.29	6.14	6.26	1146600
2003-04-16	6.29	6.45	6.26	6.30	1092000
2003-04-17	6.30	6.46	6.25	6.42	655000
2003-04-21	6.44	6.52	6.39	6.49	732600
2003-04-22	6.40	6.67	6.35	6.67	1200600
2003-04-23	6.64	6.89	6.64	6.85	1457200
2003-04-24	6.84	6.84	6.59	6.64	1456200
2003-04-25	6.61	6.62	6.36	6.42	877600
2003-04-28	6.43	6.78	6.39	6.77	1275600
2003-04-29	6.79	6.90	6.69	6.86	1227200
2003-04-30	6.79	6.79	6.62	6.72	1790200
2003-05-01	6.77	6.86	6.60	6.84	1023000
2003-05-02	6.81	7.08	6.78	7.06	1160400
2003-05-05	7.00	7.08	6.82	6.98	1018400
2003-05-06	6.98	7.17	6.93	7.05	1220600
2003-05-07	7.04	7.04	6.89	6.98	1210000
2003-05-08	6.90	6.99	6.84	6.90	1123400
2003-05-09	6.90	7.16	6.89	7.05	1155400
2003-05-12	7.01	7.30	7.00	7.24	889200
2003-05-13	7.14	7.24	7.10	7.16	975400
2003-05-14	7.21	7.23	7.13	7.15	947400
2003-05-15	7.18	7.42	7.18	7.35	970600
2003-05-16	7.27	7.39	7.12	7.22	1124000
2003-05-19	7.19	7.29	7.06	7.11	1021000
2003-05-20	7.10	7.14	6.97	7.03	961000
2003-05-21	6.98	7.21	6.97	7.21	1081400
2003-05-22	7.16	7.29	7.12	7.25	994200
2003-05-23	7.26	7.31	7.16	7.18	392000
2003-05-27	7.10	7.43	7.07	7.42	947200
2003-05-28	7.44	7.50	7.34	7.48	829800
2003-05-29	7.46	7.64	7.44	7.52	883800
2003-05-30	7.54	7.72	7.50	7.69	651200
2003-06-02	7.72	7.89	7.72	7.83	1461800
2003-06-03	7.78	7.78	7.22	7.33	4647000
2003-06-04	7.34	7.64	7.29	7.62	2409600
2003-06-05	7.45	7.62	7.34	7.62	1392600
2003-06-06	7.67	7.93	7.67	7.92	2608600
2003-06-09	7.90	7.93	7.46	7.55	1340200
2003-06-10	7.56	7.66	7.47	7.61	1007600
2003-06-11	7.64	7.82	7.48	7.82	1182200
2003-06-12	7.78	8.50	7.76	8.44	3532000
2003-06-13	8.36	8.38	8.11	8.19	1763000
2003-06-16	8.12	8.41	8.12	8.40	1327800
2003-06-17	8.38	8.40	8.26	8.33	520400
2003-06-18	8.19	8.50	8.15	8.37	731400
2003-06-19	8.37	8.40	8.21	8.23	579600
2003-06-20	8.25	8.25	7.97	8.08	1333200
2003-06-23	8.08	8.08	7.75	7.85	1152600
2003-06-24	7.95	7.99	7.66	7.74	1365000
2003-06-25	7.75	7.84	7.64	7.71	994800
2003-06-26	7.59	7.79	7.57	7.78	1859600
2003-06-27	7.77	7.89	7.68	7.73	1038200
2003-06-30	7.84	7.90	7.65	7.86	1105800
2003-07-01	7.87	8.33	7.77	8.32	2394400
2003-07-02	8.32	8.45	8.17	8.40	1275800
2003-07-03	8.40	8.58	8.34	8.38	835600
2003-07-07	8.43	8.84	8.43	8.83	1581000
2003-07-08	8.73	8.88	8.66	8.71	1209400
2003-07-09	9.20	10.06	9.20	9.89	6789800
2003-07-10	9.78	9.79	9.40	9.62	2020800
2003-07-11	9.54	9.73	9.48	9.66	1217200
2003-07-14	9.72	9.80	9.57	9.60	1484400
2003-07-15	9.60	9.70	9.51	9.61	1015200
2003-07-16	9.65	9.69	9.25	9.37	1135400
2003-07-17	9.25	9.25	9.02	9.04	1309200
2003-07-18	9.12	9.22	8.91	9.19	1267000
2003-07-21	9.20	9.20	9.05	9.15	914800
2003-07-22	9.20	9.32	9.14	9.25	639400
2003-07-23	9.38	9.41	9.22	9.30	1127600
2003-07-24	9.35	9.42	8.91	8.91	2045400
2003-07-25	8.67	8.68	8.33	8.64	4801000
2003-07-28	8.56	8.65	8.45	8.46	2384000
2003-07-29	8.46	8.52	8.26	8.26	2023800
2003-07-30	8.21	8.26	8.12	8.21	2319200
2003-07-31	8.28	8.58	8.24	8.46	1639400
2003-08-01	8.46	8.50	8.36	8.39	1380600
2003-08-04	8.37	8.49	8.28	8.47	977600
2003-08-05	8.47	8.47	8.25	8.31	1013200
2003-08-06	8.30	8.34	8.17	8.24	877200
2003-08-07	8.18	8.21	7.93	7.98	1364600
2003-08-08	7.99	8.11	7.90	8.11	923200
2003-08-11	8.04	8.18	8.04	8.13	788600
2003-08-12	8.21	8.28	8.14	8.23	888400
2003-08-13	8.23	8.31	8.15	8.22	601200
2003-08-14	8.26	8.46	8.17	8.40	820600
2003-08-15	8.36	8.47	8.34	8.38	824400
2003-08-18	8.40	8.63	8.34	8.57	566400
2003-08-19	8.54	8.76	8.51	8.73	1285400
2003-08-20	8.65	8.80	8.63	8.77	748400
2003-08-21	8.81	8.97	8.76	8.84	680000
2003-08-22	8.92	9.06	8.73	8.76	749400
2003-08-25	8.71	8.77	8.62	8.70	478200
2003-08-26	8.63	8.76	8.46	8.72	722600
2003-08-27	8.72	8.92	8.67	8.77	531000
2003-08-28	8.77	8.83	8.62	8.79	523400
2003-08-29	8.74	8.94	8.71	8.90	611600
2003-09-02	8.94	9.17	8.90	9.17	659000
2003-09-03	9.16	9.32	9.12	9.27	891200
2003-09-04	9.26	9.52	9.21	9.48	1522800
2003-09-05	9.45	9.47	9.23	9.35	853800
2003-09-08	9.32	9.45	9.29	9.32	825000
2003-09-09	9.23	9.26	9.18	9.20	628400
2003-09-10	9.16	9.18	8.87	8.90	686400
2003-09-11	9.01	9.03	8.82	8.94	1019600
2003-09-12	8.87	8.96	8.73	8.92	629400
2003-09-15	8.90	8.98	8.81	8.93	572200
2003-09-16	8.92	9.07	8.92	9.07	429000
2003-09-17	9.04	9.16	9.01	9.11	565000
2003-09-18	9.11	9.35	9.00	9.35	576800
2003-09-19	9.32	9.42	9.25	9.42	989200
2003-09-22	9.42	9.42	9.08	9.19	746400
2003-09-23	9.16	9.31	9.12	9.30	514800
2003-09-24	9.30	9.37	9.11	9.11	775400
2003-09-25	9.55	10.34	9.49	9.97	4156400
2003-09-26	9.95	10.12	9.68	9.68	1722800
2003-09-29	9.68	10.05	9.68	9.98	1332000
2003-09-30	9.90	9.90	9.60	9.72	1372000
2003-10-01	9.80	10.08	9.77	10.06	938200
2003-10-02	10.06	10.30	10.03	10.26	900400
2003-10-03	10.41	10.71	10.39	10.51	1128000
2003-10-06	10.47	10.72	10.46	10.63	939000
2003-10-07	10.49	10.60	10.41	10.58	835600
2003-10-08	10.58	10.66	10.52	10.61	919000
2003-10-09	10.66	10.70	10.44	10.50	787000
2003-10-10	10.53	10.69	10.49	10.68	421600
2003-10-13	10.68	10.72	10.60	10.62	501200
2003-10-14	10.60	10.78	10.60	10.72	1067800
2003-10-15	10.73	10.75	10.55	10.60	864000
2003-10-16	10.61	10.72	10.55	10.71	679800
2003-10-17	10.71	10.72	10.37	10.42	780400
2003-10-20	10.49	10.55	10.41	10.52	365200
2003-10-21	10.49	10.59	10.43	10.53	566600
2003-10-22	10.53	10.61	10.44	10.53	1020800
2003-10-23	10.35	10.49	10.21	10.40	1177600
2003-10-24	10.34	10.72	10.27	10.72	1406800
2003-10-27	10.73	10.75	10.57	10.69	1074400
2003-10-28	10.71	11.04	10.71	11.02	2133400
2003-10-29	10.98	11.03	10.91	10.92	2142000
2003-10-30	10.95	11.13	10.94	11.08	2424200
2003-10-31	11.09	11.19	11.01	11.02	1202800
2003-11-03	11.02	11.22	10.98	11.07	1337800
2003-11-04	10.99	11.05	10.95	11.05	974400
2003-11-05	11.01	11.12	10.94	11.11	981400
2003-11-06	11.05	11.14	10.95	11.10	784800
2003-11-07	11.11	11.19	10.96	10.97	916800
2003-11-10	10.93	10.97	10.58	10.62	1318000
2003-11-11	10.65	10.79	10.53	10.69	878000
2003-11-12	10.67	10.93	10.67	10.91	996000
2003-11-13	10.78	11.05	10.76	11.03	1140200
2003-11-14	11.00	11.03	10.66	10.66	796200
2003-11-17	10.59	10.61	10.26	10.41	1438600
2003-11-18	10.41	10.51	10.08	10.11	968600
2003-11-19	10.12	10.18	10.02	10.07	998400
2003-11-20	10.07	10.18	9.95	9.95	623800
2003-11-21	10.05	10.08	9.94	10.02	628400
2003-11-24	10.12	10.41	10.10	10.41	946200
2003-11-25	10.43	10.65	10.38	10.51	1008000
2003-11-26	10.59	10.73	10.54	10.64	909400
2003-11-28	10.58	10.73	10.58	10.70	231600
2003-12-01	10.71	10.78	10.69	10.77	1103000
2003-12-02	10.70	10.84	10.70	10.74	929800
2003-12-03	10.76	10.87	10.64	10.64	971200
2003-12-04	10.64	10.79	10.60	10.73	567600
2003-12-05	10.64	10.75	10.54	10.64	724600
2003-12-08	10.74	10.89	10.58	10.89	2035400
2003-12-09	10.89	11.01	10.86	10.90	1699800
2003-12-10	10.80	10.95	10.73	10.84	1265400
2003-12-11	10.84	11.06	10.83	10.90	1465200
2003-12-12	10.87	10.95	10.77	10.88	1289000
2003-12-15	11.04	11.10	10.93	10.94	2189000
2003-12-16	10.94	11.01	10.83	10.95	1420600
2003-12-17	10.95	10.96	10.86	10.89	657200
2003-12-18	10.95	11.11	10.93	11.10	786000
2003-12-19	11.12	11.25	11.06	11.17	1597400
2003-12-22	11.73	12.10	11.72	12.04	2973000
2003-12-23	11.93	11.93	11.75	11.88	1181400
2003-12-24	11.87	12.00	11.76	11.90	308400
2003-12-26	11.95	11.98	11.88	11.91	176600
2003-12-29	11.95	12.08	11.93	11.98	869800
2003-12-30	11.98	12.00	11.85	11.95	1255200
2003-12-31	11.95	11.98	11.83	11.90	575400
2004-01-02	11.93	12.01	11.87	11.91	868400
2004-01-05	11.94	12.09	11.92	12.08	1135400
2004-01-06	12.08	12.36	12.00	12.29	1007000
2004-01-07	12.21	12.35	12.14	12.33	790600
2004-01-08	12.32	12.43	12.29	12.37	975800
2004-01-09	12.26	12.50	12.19	12.38	882800
2004-01-12	12.35	12.51	12.35	12.43	1700200
2004-01-13	12.40	12.49	12.27	12.36	814600
2004-01-14	12.35	12.42	12.22	12.30	985200
2004-01-15	12.88	12.88	12.52	12.57	6588400
2004-01-16	12.58	12.64	12.51	12.52	1461200
2004-01-20	12.64	12.67	12.46	12.50	2341800
2004-01-21	12.53	12.59	12.37	12.45	2818400
2004-01-22	12.48	12.63	12.46	12.50	1537600
2004-01-23	12.53	12.59	12.42	12.48	1374400
2004-01-26	12.45	12.62	12.45	12.57	1545800
2004-01-27	12.58	12.58	12.13	12.19	2019000
2004-01-28	12.19	12.40	12.00	12.10	1567800
2004-01-29	12.02	12.53	12.02	12.53	2869000
2004-01-30	12.46	12.75	12.42	12.74	2284000
2004-02-02	12.67	13.16	12.61	12.98	2640400
2004-02-03	12.85	12.93	12.71	12.86	1416800
2004-02-04	12.68	13.02	12.48	13.02	2063000
2004-02-05	13.00	13.31	12.95	13.30	2858000
2004-02-06	13.18	13.55	13.08	13.54	1854800
2004-02-09	13.23	13.65	13.23	13.46	1691800
2004-02-10	13.40	13.72	13.40	13.72	1434200
2004-02-11	13.72	14.08	13.72	13.99	1946200
2004-02-12	13.89	14.06	13.83	13.98	1285600
2004-02-13	13.72	14.05	13.72	13.98	1731600
2004-02-17	13.95	13.98	13.88	13.97	1159600
2004-02-18	13.91	13.94	13.72	13.90	1210400
2004-02-19	13.90	14.01	13.80	13.81	977000
2004-02-20	13.79	13.88	13.56	13.87	1319400
2004-02-23	13.81	13.81	13.32	13.40	1289600
2004-02-24	13.41	13.52	13.31	13.42	1111200
2004-02-25	13.40	13.55	13.39	13.49	679800
2004-02-26	13.50	13.66	13.45	13.60	428200
2004-02-27	13.59	13.89	13.59	13.73	843600
2004-03-01	13.73	14.07	13.72	14.03	1002200
2004-03-02	13.92	14.11	13.86	13.92	707400
2004-03-03	13.83	14.08	13.83	14.03	834200
2004-03-04	14.03	14.09	13.98	14.08	690200
2004-03-05	13.88	14.14	13.85	13.97	1350800
2004-03-08	13.95	14.10	13.83	13.84	491400
2004-03-09	13.76	13.77	13.29	13.41	1674800
2004-03-10	13.25	13.34	12.97	12.99	1913000
2004-03-11	12.99	13.29	12.81	12.82	1314000
2004-03-12	12.60	13.13	12.51	13.08	2159400
2004-03-15	13.05	13.05	12.87	12.93	1411800
2004-03-16	12.95	13.01	12.52	12.66	1724400
2004-03-17	12.74	12.97	12.73	12.83	1128600
2004-03-18	12.83	12.83	12.55	12.75	957400
2004-03-19	12.70	12.90	12.65	12.70	891200
2004-03-22	12.62	12.62	12.46	12.58	909000
2004-03-23	12.61	12.74	12.49	12.50	1093600
2004-03-24	12.47	12.80	12.47	12.58	1068400
2004-03-25	12.61	12.90	12.61	12.89	691400
2004-03-26	12.84	13.12	12.79	13.04	771000
2004-03-29	13.04	13.33	13.03	13.28	817200
2004-03-30	13.22	13.33	13.13	13.28	767000
2004-03-31	13.32	13.66	13.19	13.51	1805800
2004-04-01	13.58	13.85	13.49	13.83	1753600
2004-04-02	13.83	14.06	13.80	13.98	1273800
2004-04-05	13.98	14.16	13.98	14.15	953800
2004-04-06	14.08	14.18	14.04	14.14	938200
2004-04-07	14.06	14.28	13.95	14.18	821400
2004-04-08	14.72	14.80	14.05	14.11	2153600
2004-04-12	14.20	14.41	14.20	14.33	1106400
2004-04-13	14.34	14.49	14.14	14.21	1102000
2004-04-14	14.17	14.38	14.14	14.37	1291000
2004-04-15	14.43	14.44	14.21	14.28	1137000
2004-04-16	14.33	14.34	14.14	14.30	962800
2004-04-19	14.24	14.35	14.14	14.26	842600
2004-04-20	14.26	14.36	14.14	14.14	1104600
2004-04-21	14.18	14.35	14.03	14.31	876400
2004-04-22	14.31	14.75	14.31	14.55	942600
2004-04-23	14.44	14.60	14.29	14.49	558600
2004-04-26	14.54	14.61	14.33	14.37	539600
2004-04-27	14.40	14.65	14.27	14.33	748400
2004-04-28	14.22	14.31	14.08	14.11	801200
2004-04-29	14.11	14.26	13.84	14.03	1631800
2004-04-30	14.18	14.26	13.65	13.71	2005000
2004-05-03	13.78	13.94	13.72	13.91	1462600
2004-05-04	13.86	14.14	13.85	14.03	1217000
2004-05-05	13.96	14.25	13.89	14.19	1340000
2004-05-06	13.80	14.02	13.80	13.96	1108800
2004-05-07	13.95	14.20	13.80	13.89	1107800
2004-05-10	13.88	14.07	13.78	13.93	1210000
2004-05-11	13.92	14.23	13.89	14.15	1525600
2004-05-12	14.06	14.16	13.63	14.08	1555400
2004-05-13	14.03	14.26	14.02	14.21	1305800
2004-05-14	14.13	14.24	13.91	14.10	1239800
2004-05-17	13.82	14.00	13.77	13.91	891600
2004-05-18	13.93	14.21	13.93	14.19	660400
2004-05-19	14.20	14.42	14.14	14.14	1208000
2004-05-20	14.07	14.30	14.00	14.10	951000
2004-05-21	14.17	14.19	14.05	14.14	764000
2004-05-24	14.16	14.32	14.11	14.26	971400
2004-05-25	14.18	14.66	14.13	14.63	900000
2004-05-26	14.57	14.75	14.47	14.64	1174800
2004-05-27	14.64	14.78	14.57	14.67	1334000
2004-05-28	14.63	14.79	14.57	14.79	1041200
2004-06-01	14.64	14.85	14.64	14.81	1667000
2004-06-02	14.80	15.03	14.79	14.97	1151800
2004-06-03	14.86	14.95	14.78	14.84	781800
2004-06-04	14.90	15.07	14.80	14.86	1221600
2004-06-07	14.85	15.12	14.85	15.10	1269400
2004-06-08	15.00	15.15	14.97	15.10	1176400
2004-06-09	15.03	15.08	15.00	15.03	905600
2004-06-10	15.01	15.09	14.96	15.00	886000
2004-06-14	14.75	14.83	14.71	14.79	935800
2004-06-15	14.79	15.04	14.79	14.99	669600
2004-06-16	14.95	15.10	14.87	15.06	572600
2004-06-17	15.00	15.00	14.86	14.97	851400
2004-06-18	14.97	15.08	14.91	15.05	928200
2004-06-21	15.00	15.08	14.77	14.82	584200
2004-06-22	14.71	14.92	14.66	14.92	1209800
2004-06-23	14.92	15.32	14.90	15.31	776800
2004-06-24	15.23	15.29	15.12	15.19	942600
2004-06-25	15.15	15.33	15.00	15.19	1802400
2004-06-28	15.23	15.25	14.83	14.86	1308800
2004-06-29	14.80	15.01	14.77	14.97	702000
2004-06-30	14.94	15.25	14.90	15.21	915400
2004-07-01	15.15	15.21	15.04	15.15	949000
2004-07-02	15.12	15.16	14.86	14.96	422000
2004-07-06	14.93	14.93	14.63	14.71	403800
2004-07-07	14.66	14.86	14.63	14.66	587200
2004-07-08	14.66	14.71	14.50	14.53	1060000
2004-07-09	14.53	14.61	14.36	14.42	907000
2004-07-12	15.12	16.13	15.03	15.89	6990200
2004-07-13	15.74	15.83	15.43	15.54	2697200
2004-07-14	15.54	15.89	15.48	15.75	1620800
2004-07-15	15.68	15.81	15.62	15.64	1172400
2004-07-16	15.68	15.69	15.26	15.28	1075800
2004-07-19	15.28	15.51	15.27	15.36	1845600
2004-07-20	15.36	15.50	15.29	15.45	1325800
2004-07-21	15.61	15.63	14.92	14.92	1156400
2004-07-22	14.84	15.04	14.62	14.85	1562800
2004-07-23	14.85	15.10	14.75	14.97	1649600
2004-07-26	14.91	15.18	14.89	14.96	995600
2004-07-27	14.98	15.13	14.84	15.01	1198000
2004-07-28	14.98	15.05	14.60	15.03	1315200
2004-07-29	14.80	14.80	13.40	13.94	5274600
2004-07-30	14.05	14.37	14.05	14.24	2336200
2004-08-02	14.19	14.19	13.87	14.15	1249800
2004-08-03	14.05	14.05	13.74	13.77	1615200
2004-08-04	13.75	13.88	13.59	13.82	1417200
2004-08-05	13.74	13.93	13.51	13.51	1313400
2004-08-06	13.40	13.51	13.19	13.21	1201200
2004-08-09	13.21	13.36	13.13	13.20	1087600
2004-08-10	13.20	13.45	13.16	13.44	784200
2004-08-11	13.32	13.45	13.12	13.35	1109600
2004-08-12	13.28	13.29	13.05	13.18	1110000
2004-08-13	13.11	13.19	12.92	12.96	1495000
2004-08-16	13.02	13.25	12.89	13.01	1809200
2004-08-17	13.01	13.36	12.98	13.30	1084600
2004-08-18	13.16	13.56	13.13	13.56	852000
2004-08-19	13.48	13.53	13.38	13.48	890000
2004-08-20	13.45	13.78	13.37	13.73	976200
2004-08-23	13.70	13.72	13.60	13.63	826800
2004-08-24	13.72	13.76	13.55	13.65	909200
2004-08-25	13.63	13.70	13.57	13.65	1072600
2004-08-26	13.65	13.87	13.56	13.86	949200
2004-08-27	13.83	13.95	13.79	13.89	604800
2004-08-30	13.89	13.89	13.67	13.67	534800
2004-08-31	13.65	13.66	13.50	13.55	857400
2004-09-01	13.49	13.75	13.49	13.73	649400
2004-09-02	13.70	13.91	13.56	13.90	851800
2004-09-03	13.85	13.86	13.63	13.76	662600
2004-09-07	13.80	14.11	13.80	14.02	948200
2004-09-08	13.96	14.12	13.96	14.07	1022400
2004-09-09	14.05	14.60	14.04	14.45	1383200
2004-09-10	14.37	14.81	14.33	14.74	1176400
2004-09-13	14.68	14.78	14.60	14.64	916200
2004-09-14	14.46	14.71	14.43	14.67	801400
2004-09-15	14.62	14.64	14.40	14.44	685400
2004-09-16	14.49	14.78	14.49	14.77	824000
2004-09-17	14.89	15.03	14.69	15.02	1161000
2004-09-20	14.96	15.40	14.94	15.17	1249800
2004-09-21	15.24	15.62	15.20	15.57	1298200
2004-09-22	15.42	15.55	15.23	15.23	1215800
2004-09-23	15.18	15.23	15.05	15.05	1057000
2004-09-24	15.10	15.29	15.01	15.03	646800
2004-09-27	15.03	15.39	14.94	15.26	1223000
2004-09-28	15.20	15.29	15.09	15.12	868600
2004-09-29	15.14	15.29	15.13	15.18	1023800
2004-09-30	15.18	15.26	15.13	15.21	2618400
2004-10-01	15.21	15.63	15.21	15.55	1411000
2004-10-04	15.57	15.87	15.56	15.62	1266000
2004-10-05	15.56	15.56	15.26	15.29	1316600
2004-10-06	15.29	15.33	15.20	15.32	2111200
2004-10-07	15.35	15.52	15.17	15.20	547200
2004-10-08	15.15	15.18	14.84	14.97	760800
2004-10-11	14.90	15.05	14.83	15.00	1224200
2004-10-12	15.79	16.81	15.40	15.95	5729400
2004-10-13	15.98	16.52	15.92	16.01	3640600
2004-10-14	16.01	16.25	15.99	16.25	1989400
2004-10-15	16.24	16.24	16.02	16.15	1173600
2004-10-18	16.10	16.57	16.09	16.56	1163800
2004-10-19	16.45	16.87	16.45	16.68	2143000
2004-10-20	16.56	16.77	16.49	16.54	1234000
2004-10-21	16.50	16.51	16.36	16.38	1791400
2004-10-22	16.41	16.49	16.33	16.34	995800
2004-10-25	16.22	16.35	16.19	16.24	945000
2004-10-26	16.25	16.27	16.04	16.25	835200
2004-10-27	16.12	16.28	16.07	16.18	1779600
2004-10-28	16.19	16.67	16.08	16.52	1646800
2004-10-29	16.79	17.35	16.74	17.28	3639600
2004-11-01	16.87	17.17	15.84	16.95	5159400
2004-11-02	16.87	17.64	16.86	17.48	3633600
2004-11-03	17.48	17.64	17.29	17.37	2181600
2004-11-04	17.24	17.57	17.22	17.51	2354600
2004-11-05	17.48	17.64	17.48	17.54	1896200
2004-11-08	17.51	17.58	17.51	17.55	1952000
2004-11-09	17.58	17.64	17.51	17.62	2457800
2004-11-10	17.60	17.64	17.40	17.53	1499000
2004-11-11	17.53	17.63	17.53	17.60	1374800
2004-11-12	17.59	17.63	17.42	17.60	1524400
2004-11-15	17.63	17.79	17.61	17.65	1936600
2004-11-16	17.60	17.62	17.40	17.42	1619800
2004-11-17	17.48	17.68	17.47	17.54	2126400
2004-11-18	17.47	17.58	17.45	17.51	3075800
2004-11-19	17.55	17.62	17.39	17.44	1072200
2004-11-22	17.36	17.61	17.24	17.59	1675200
2004-11-23	17.48	18.16	17.48	18.14	4976000
2004-11-24	18.09	18.28	18.02	18.23	2052800
2004-11-26	18.11	18.31	18.11	18.25	452200
2004-11-29	18.28	18.42	18.06	18.33	1382600
2004-11-30	18.32	18.33	18.09	18.32	1349400
2004-12-01	18.34	18.85	18.34	18.85	2324600
2004-12-02	18.71	19.11	18.71	19.04	2079400
2004-12-03	19.14	20.31	19.06	20.20	4864000
2004-12-06	19.93	20.65	19.72	20.42	2885800
2004-12-07	20.38	20.74	19.94	19.97	2007400
2004-12-08	19.93	20.08	19.78	20.02	1584400
2004-12-09	19.77	20.39	19.74	20.31	2879000
2004-12-10	20.17	20.75	20.17	20.59	1671800
2004-12-13	20.47	20.89	20.47	20.87	1893400
2004-12-14	20.87	21.65	20.86	21.52	3314400
2004-12-15	21.38	21.77	21.31	21.43	1700400
2004-12-16	21.41	21.53	21.25	21.31	1358000
2004-12-17	21.11	21.20	20.94	21.06	1891200
2004-12-20	21.18	21.36	20.87	21.04	1639200
2004-12-21	21.08	21.39	20.79	21.16	1400000
2004-12-22	21.46	21.53	21.27	21.36	1396600
2004-12-23	21.29	21.30	21.12	21.26	549400
2004-12-27	21.26	21.32	20.98	21.02	634400
2004-12-28	21.02	21.36	21.00	21.32	632600
2004-12-29	21.31	21.42	21.24	21.35	560000
2004-12-30	21.28	21.34	21.09	21.19	665400
2004-12-31	21.16	21.31	21.16	21.23	493000
2005-01-03	21.23	21.27	20.80	20.95	1410400
2005-01-04	20.98	21.19	20.36	20.52	1451400
2005-01-05	20.51	20.74	20.42	20.46	701200
2005-01-06	20.45	20.45	19.98	20.43	1536400
2005-01-07	20.54	20.57	20.07	20.26	1058600
2005-01-10	20.10	20.65	19.97	20.60	1965000
2005-01-11	20.52	20.74	20.19	20.61	1315400
2005-01-12	20.24	20.37	19.58	19.85	3415000
2005-01-13	19.87	20.23	19.87	20.11	2062400
2005-01-14	20.11	20.18	19.90	19.98	2452400
2005-01-18	20.30	21.30	20.30	21.26	4283000
2005-01-19	21.22	21.44	21.01	21.27	1875600
2005-01-20	21.05	21.54	20.90	21.36	2487600
2005-01-21	21.36	21.43	20.81	20.87	1686000
2005-01-24	20.87	21.09	20.73	20.74	1356700
2005-01-25	20.89	21.00	20.59	20.71	1284700
2005-01-26	20.76	20.79	20.48	20.76	1452300
2005-01-27	21.13	21.17	20.55	20.85	1595000
2005-01-28	20.82	21.07	20.49	20.98	1170100
2005-01-31	20.98	21.25	20.88	20.96	1690600
2005-02-01	20.89	21.42	20.77	21.38	1577000
2005-02-02	21.38	21.93	21.37	21.85	1995400
2005-02-03	21.71	22.07	21.71	22.02	1936000
2005-02-04	22.02	22.61	21.98	22.61	2491800
2005-02-07	22.59	22.76	22.44	22.63	1537100
2005-02-08	22.63	22.68	22.39	22.58	1107500
2005-02-09	22.58	22.72	22.51	22.51	1750800
2005-02-10	22.62	22.75	22.46	22.69	1382800
2005-02-11	22.69	23.30	22.52	23.22	1523800
2005-02-14	23.14	23.39	23.08	23.22	1439500
2005-02-15	23.12	23.45	23.05	23.38	1156400
2005-02-16	23.34	23.61	23.14	23.47	1292600
2005-02-17	23.39	23.47	23.04	23.08	910400
2005-02-18	23.08	23.17	22.88	23.06	887600
2005-02-22	23.06	23.30	22.91	23.11	1305700
2005-02-23	23.11	23.41	23.06	23.38	936000
2005-02-24	23.25	23.52	23.19	23.46	921400
2005-02-25	23.43	24.17	23.43	24.15	1094300
2005-02-28	23.92	24.11	23.58	23.92	1227900
2005-03-01	23.80	24.10	23.71	23.86	1041800
2005-03-02	23.80	23.80	23.31	23.56	1788000
2005-03-03	23.56	23.68	23.31	23.48	1153900
2005-03-04	23.48	23.71	23.33	23.54	870200
2005-03-07	23.54	23.92	23.45	23.75	780300
2005-03-08	23.62	23.66	23.31	23.46	681400
2005-03-09	23.40	23.77	23.34	23.68	958700
2005-03-10	23.68	23.90	23.65	23.76	803000
2005-03-11	23.76	24.14	23.76	23.95	1182800
2005-03-14	23.87	24.04	23.74	23.93	712700
2005-03-15	23.94	24.23	23.94	24.13	752900
2005-03-16	24.02	24.20	23.73	24.04	758900
2005-03-17	24.05	24.12	23.74	23.79	839100
2005-03-18	23.79	24.11	23.62	24.07	1033000
2005-03-21	24.01	24.23	23.80	24.00	473100
2005-03-22	23.93	24.20	23.66	23.73	761200
2005-03-23	23.73	24.14	23.73	23.98	822800
2005-03-24	23.99	24.44	23.94	24.07	899200
2005-03-28	24.20	24.20	23.23	23.25	4328800
2005-03-29	23.12	23.48	19.17	19.26	23218400
2005-03-30	19.65	20.62	19.47	20.50	10542300
2005-03-31	20.58	20.70	20.12	20.70	2670700
2005-04-01	20.70	20.93	20.28	20.50	2241600
2005-04-04	20.73	21.07	20.66	20.95	2288700
2005-04-05	21.08	21.35	21.01	21.33	1629300
2005-04-06	21.33	21.51	21.25	21.28	1409000
2005-04-07	21.29	21.39	21.04	21.29	1304400
2005-04-08	21.39	21.55	21.14	21.26	1257000
2005-04-11	22.08	22.33	21.60	21.62	3379900
2005-04-12	21.62	21.84	21.15	21.76	1970600
2005-04-13	21.81	21.81	21.25	21.33	1087200
2005-04-14	21.36	21.93	21.28	21.47	1562300
2005-04-15	21.31	21.32	20.61	20.77	1762000
2005-04-18	20.73	20.78	20.46	20.67	1213900
2005-04-19	20.73	21.04	20.73	20.97	1253900
2005-04-20	20.95	20.95	20.20	20.24	1542300
2005-04-21	20.49	20.73	20.33	20.67	2091300
2005-04-22	20.67	20.69	20.32	20.55	801500
2005-04-25	20.62	20.84	20.54	20.69	1047900
2005-04-26	20.55	20.71	20.25	20.25	1045500
2005-04-27	20.00	20.46	19.85	20.23	1795600
2005-04-28	20.23	20.48	19.90	20.19	1428200
2005-04-29	20.32	20.36	19.97	20.24	1384600
2005-05-02	20.24	20.70	20.24	20.54	1509200
2005-05-03	20.37	20.67	20.21	20.55	1233800
2005-05-04	20.55	20.55	20.22	20.28	1827600
2005-05-05	20.22	20.63	20.11	20.60	988400
2005-05-06	20.76	21.12	20.60	21.10	1076800
2005-05-09	20.98	21.50	20.98	21.50	1561600
2005-05-10	21.28	21.54	21.11	21.15	1377800
2005-05-11	21.52	21.98	21.40	21.97	1858200
2005-05-12	22.12	22.66	22.12	22.39	2076900
2005-05-13	22.39	22.95	22.33	22.82	2197400
2005-05-16	22.84	22.84	22.58	22.82	1237800
2005-05-17	22.70	22.76	22.22	22.41	1701100
2005-05-18	22.48	23.38	22.48	23.26	1499100
2005-05-19	23.19	23.20	22.67	22.87	1502400
2005-05-20	22.87	22.87	22.64	22.76	710800
2005-05-23	22.84	22.87	22.66	22.77	1388100
2005-05-24	22.78	22.88	22.69	22.81	1468800
2005-05-25	22.71	22.77	22.49	22.63	959800
2005-05-26	22.68	22.92	22.63	22.69	876600
2005-05-27	22.69	22.79	22.59	22.68	723100
2005-05-31	22.68	22.68	22.32	22.47	1024400
2005-06-01	22.42	22.85	22.38	22.79	1038000
2005-06-02	22.79	22.93	22.50	22.65	1106800
2005-06-03	22.63	22.66	22.33	22.38	874100
2005-06-06	22.35	22.59	22.16	22.55	507400
2005-06-07	22.61	22.97	22.52	22.52	1209200
2005-06-08	22.59	22.68	22.41	22.49	596300
2005-06-09	22.36	22.48	22.29	22.41	1033800
2005-06-10	22.33	22.39	21.96	22.20	1040100
2005-06-13	22.08	22.46	22.08	22.34	698000
2005-06-14	22.34	22.38	21.98	22.04	932300
2005-06-15	22.08	22.66	21.98	22.66	1103300
2005-06-16	22.65	23.05	22.63	23.05	793000
2005-06-17	23.20	23.20	22.61	22.72	1143400
2005-06-20	22.57	22.69	22.26	22.63	529600
2005-06-21	22.65	22.66	22.26	22.54	583200
2005-06-22	22.75	22.84	22.26	22.52	958400
2005-06-23	22.41	22.65	22.30	22.30	1125200
2005-06-24	22.27	22.49	22.09	22.14	1882300
2005-06-27	22.17	22.22	22.09	22.15	1230800
2005-06-28	22.31	22.65	22.20	22.47	907200
2005-06-29	22.43	22.51	22.31	22.36	781000
2005-06-30	22.36	22.36	21.35	21.54	4247100
2005-07-01	21.47	21.65	21.07	21.46	1278800
2005-07-05	21.36	21.91	21.30	21.85	588500
2005-07-06	21.82	21.92	21.55	21.55	1193600
2005-07-07	21.25	21.74	21.20	21.74	923300
2005-07-08	21.71	22.01	21.39	21.82	1346700
2005-07-11	21.93	22.55	21.87	22.49	1067200
2005-07-12	22.39	22.58	21.09	21.23	6141900
2005-07-13	21.15	21.39	21.12	21.17	1659500
2005-07-14	21.28	21.62	21.19	21.20	832800
2005-07-15	21.20	21.24	20.95	20.97	706200
2005-07-18	20.97	21.24	20.85	21.10	882800
2005-07-19	21.18	21.33	20.90	21.26	1202100
2005-07-20	21.14	21.53	21.04	21.47	808400
2005-07-21	21.39	21.47	21.10	21.31	1002100
2005-07-22	21.23	21.31	21.00	21.31	605200
2005-07-25	21.28	21.28	21.03	21.04	609200
2005-07-26	21.04	21.05	20.35	20.39	2477400
2005-07-27	20.67	21.07	20.40	20.93	2354400
2005-07-28	21.23	21.54	20.98	21.53	1116500
2005-07-29	21.45	21.64	21.20	21.29	822200
2005-08-01	21.29	21.30	20.43	20.53	2593500
2005-08-02	20.53	21.06	20.44	20.85	1907500
2005-08-03	20.87	21.11	20.71	20.90	1467500
2005-08-04	20.89	21.39	20.89	21.28	1550900
2005-08-05	21.18	21.46	21.03	21.34	1808300
2005-08-08	21.33	21.57	21.26	21.50	1096500
2005-08-09	21.53	21.73	21.46	21.55	965100
2005-08-10	21.56	22.01	21.37	21.77	1241900
2005-08-11	21.73	22.14	21.71	22.14	816200
2005-08-12	21.95	22.06	21.77	21.96	1118300
2005-08-15	21.87	22.35	21.70	22.30	1042400
2005-08-16	22.10	22.10	21.84	21.96	1014200
2005-08-17	22.03	22.22	21.90	22.06	864700
2005-08-18	22.02	22.19	21.84	21.89	971000
2005-08-19	21.92	21.95	21.71	21.71	736700
2005-08-22	21.71	22.11	21.41	21.63	1206000
2005-08-23	21.58	21.90	21.41	21.77	1436300
2005-08-24	21.77	21.85	21.45	21.45	1385300
2005-08-25	21.45	21.69	21.23	21.45	1102200
2005-08-26	21.31	21.45	21.11	21.33	691100
2005-08-29	21.16	21.54	21.03	21.41	486400
2005-08-30	21.26	21.28	20.81	20.92	1257400
2005-08-31	20.88	21.07	20.77	20.99	1417100
2005-09-01	20.99	21.02	20.48	20.62	1882700
2005-09-02	20.44	20.65	20.41	20.52	1053200
2005-09-06	20.51	20.59	20.19	20.41	1795500
2005-09-07	20.38	20.52	20.36	20.49	2018900
2005-09-08	20.49	20.57	20.16	20.24	788000
2005-09-09	20.24	20.24	19.51	19.59	2059500
2005-09-12	19.58	19.74	19.36	19.54	1467300
2005-09-13	19.45	19.75	19.45	19.70	1097900
2005-09-14	19.69	19.82	19.48	19.49	935900
2005-09-15	19.47	19.57	19.22	19.32	1467000
2005-09-16	19.41	19.54	19.35	19.54	898500
2005-09-19	19.51	19.68	19.37	19.58	1062500
2005-09-20	19.58	19.93	19.48	19.48	1463700
2005-09-21	19.32	19.33	18.05	18.46	5100300
2005-09-22	18.35	18.74	18.27	18.71	1798100
2005-09-23	18.74	19.16	18.63	18.95	1393000
2005-09-26	19.01	19.14	18.52	18.66	517300
2005-09-27	18.60	18.80	18.41	18.71	862600
2005-09-28	18.74	18.82	18.35	18.46	1265500
2005-09-29	18.51	19.14	18.43	19.03	1917500
2005-09-30	19.08	19.92	19.03	19.57	1391700
2005-10-03	19.54	20.14	19.54	19.86	1280900
2005-10-04	19.86	20.15	19.40	19.44	729600
2005-10-05	19.35	19.46	19.01	19.01	894100
2005-10-06	19.01	19.11	18.99	19.05	1326900
2005-10-07	19.07	19.10	18.98	19.05	989000
2005-10-10	19.03	19.14	18.88	18.98	605300
2005-10-11	20.85	21.16	19.50	19.77	6918900
2005-10-12	19.79	20.26	19.76	20.15	3158100
2005-10-13	20.00	20.16	19.68	19.84	1562800
2005-10-14	20.06	20.24	19.69	19.98	954400
2005-10-17	19.92	19.94	19.43	19.58	1188800
2005-10-18	19.54	19.58	19.31	19.38	1062600
2005-10-19	19.20	19.44	18.97	19.43	838000
2005-10-20	19.41	19.81	19.08	19.19	746500
2005-10-21	19.22	19.29	19.04	19.16	820700
2005-10-24	19.14	19.42	18.86	19.22	1410700
2005-10-25	19.09	19.33	18.87	19.00	792500
2005-10-26	18.86	18.98	18.54	18.65	1851900
2005-10-27	18.86	19.18	18.55	18.60	1579000
2005-10-28	18.65	18.68	17.84	18.35	2404000
2005-10-31	18.40	18.74	18.39	18.54	1266000
2005-11-01	18.38	18.76	18.38	18.52	1217200
2005-11-02	18.46	18.89	18.31	18.47	1435100
2005-11-03	18.53	18.75	18.30	18.55	1302500
2005-11-04	18.62	18.62	18.28	18.40	1112100
2005-11-07	18.38	18.46	18.24	18.34	1030800
2005-11-08	18.22	18.30	18.02	18.21	1296700
2005-11-09	18.24	18.40	18.17	18.19	1509500
2005-11-10	18.28	18.43	18.10	18.13	1051900
2005-11-11	18.08	18.43	18.06	18.33	1576500
2005-11-14	18.38	18.50	18.29	18.32	1521400
2005-11-15	18.28	18.40	17.85	17.95	1097300
2005-11-16	17.94	18.43	17.93	18.21	1724500
2005-11-17	18.25	18.34	18.17	18.23	1856600
2005-11-18	18.40	18.40	18.18	18.25	1647200
2005-11-21	18.20	18.77	18.20	18.76	2707800
2005-11-22	18.74	18.94	18.65	18.84	1434200
2005-11-23	18.81	20.19	18.74	19.81	3420200
2005-11-25	19.81	19.94	19.72	19.81	680200
2005-11-28	19.84	20.09	19.81	20.02	2184500
2005-11-29	20.09	20.12	19.92	19.97	1164800
2005-11-30	19.97	21.01	19.97	20.82	3025500
2005-12-01	20.71	20.92	20.55	20.79	2013000
2005-12-02	20.73	20.87	20.58	20.74	1260600
2005-12-05	20.33	20.78	20.29	20.71	1568100
2005-12-06	20.76	20.97	20.70	20.93	1313200
2005-12-07	20.85	21.22	20.82	21.20	2356400
2005-12-08	21.19	21.33	20.96	21.04	3522900
2005-12-09	21.04	21.44	20.98	21.36	944400
2005-12-12	21.33	21.55	21.25	21.44	1164900
2005-12-13	21.28	21.35	20.85	21.08	1967700
2005-12-14	21.08	21.24	20.93	21.07	2872200
2005-12-15	21.01	21.16	20.92	21.01	2883200
2005-12-16	21.10	21.47	21.07	21.20	3615700
2005-12-19	21.14	21.19	20.92	20.93	884300
2005-12-20	20.90	21.17	20.87	21.02	758800
2005-12-21	21.10	21.11	20.79	20.85	1950700
2005-12-22	20.88	21.16	20.84	21.09	2067000
2005-12-23	21.18	21.25	21.06	21.14	1439000
2005-12-27	21.11	21.14	20.67	20.77	794400
2005-12-28	20.77	21.00	20.56	20.89	1561100
2005-12-29	20.92	20.96	20.88	20.90	1019000
2005-12-30	20.89	20.91	20.76	20.82	928400
2006-01-03	20.98	21.04	20.73	20.85	1512600
2006-01-04	20.85	20.98	20.61	20.82	2877200
2006-01-05	20.82	20.98	20.77	20.95	3077700
2006-01-06	20.98	21.34	20.95	21.34	4427900
2006-01-09	21.43	22.11	21.43	21.90	1832700
2006-01-10	21.90	22.59	21.80	22.50	2566100
2006-01-11	22.45	22.55	22.23	22.51	1330900
2006-01-12	22.51	22.73	22.33	22.55	923400
2006-01-13	22.52	22.73	22.34	22.69	853600
2006-01-17	23.40	23.73	22.70	23.00	2872500
2006-01-18	23.00	23.30	22.82	23.14	1321200
2006-01-19	23.14	23.61	23.06	23.61	2471700
2006-01-20	23.58	23.70	22.87	22.92	1825600
2006-01-23	23.00	23.25	22.82	22.85	917400
2006-01-24	22.82	22.95	22.69	22.90	1901200
2006-01-25	22.90	22.96	22.52	22.63	1444500
2006-01-26	23.00	23.26	22.31	22.58	2452300
2006-01-27	22.57	23.12	22.44	23.00	1137200
2006-01-30	23.03	23.28	22.88	23.01	888200
2006-01-31	22.91	22.98	22.73	22.79	1421200
2006-02-01	22.82	23.36	22.80	23.31	1205500
2006-02-02	23.19	23.63	23.17	23.52	2047600
2006-02-03	23.34	23.57	23.34	23.51	1058100
2006-02-06	23.41	23.47	23.01	23.10	1492100
2006-02-07	23.20	24.02	23.19	23.81	1672500
2006-02-08	23.61	23.89	23.50	23.83	1336400
2006-02-09	23.77	23.90	23.68	23.82	1419100
2006-02-10	23.52	23.87	23.23	23.79	1211900
2006-02-13	23.79	23.82	23.59	23.64	563800
2006-02-14	23.62	23.89	23.58	23.61	1297500
2006-02-15	23.64	23.71	23.39	23.39	1014000
2006-02-16	23.50	24.29	23.50	24.29	1180600
2006-02-17	24.27	24.48	23.92	24.33	924100
2006-02-21	24.07	24.07	23.81	23.88	589300
2006-02-22	23.92	24.01	23.80	23.85	1236600
2006-02-23	23.70	24.16	23.65	23.98	928000
2006-02-24	24.14	24.51	24.07	24.49	1089700
2006-02-27	24.53	25.05	24.45	24.70	1495500
2006-02-28	24.50	25.01	24.42	24.59	1863400
2006-03-01	24.34	24.65	24.15	24.58	923000
2006-03-02	24.29	24.47	24.19	24.40	550400
2006-03-03	23.93	24.52	23.79	24.14	699700
2006-03-06	24.02	24.25	23.65	23.93	531500
2006-03-07	23.79	24.10	23.71	24.06	590700
2006-03-08	23.99	24.36	23.88	24.25	836900
2006-03-09	24.29	24.69	24.23	24.50	913700
2006-03-10	24.49	24.66	24.31	24.40	595400
2006-03-13	24.49	24.69	24.40	24.42	354900
2006-03-14	24.30	24.69	24.18	24.63	507900
2006-03-15	24.52	24.62	24.24	24.29	955400
2006-03-16	24.30	24.39	24.11	24.13	607300
2006-03-17	24.21	24.24	23.78	24.20	947000
2006-03-20	24.18	24.36	24.03	24.03	366900
2006-03-21	24.12	24.35	23.98	24.07	486700
2006-03-22	24.01	24.18	23.88	24.05	312500
2006-03-23	23.96	24.18	23.85	24.12	954100
2006-03-24	24.10	24.11	23.93	23.99	790100
2006-03-27	23.92	24.53	23.89	24.38	800200
2006-03-28	24.42	25.74	24.37	25.50	2016800
2006-03-29	25.50	26.25	25.12	25.94	1893700
2006-03-30	25.82	25.88	25.52	25.76	927700
2006-03-31	25.76	25.98	25.63	25.63	788800
2006-04-03	25.64	26.14	25.53	25.95	983700
2006-04-04	25.96	26.09	25.77	25.85	1172700
2006-04-05	25.77	26.14	25.74	26.02	423800
2006-04-06	26.07	26.16	25.76	25.93	412500
2006-04-07	25.98	26.27	25.82	25.91	442200
2006-04-10	25.84	25.85	25.56	25.69	657100
2006-04-11	25.59	25.73	25.32	25.50	564000
2006-04-12	25.44	25.54	25.33	25.36	926100
2006-04-13	25.23	25.31	25.10	25.21	856800
2006-04-17	25.32	25.41	25.27	25.41	654900
2006-04-18	25.52	26.45	25.41	26.39	908500
2006-04-19	26.37	26.99	26.35	26.38	1062000
2006-04-20	26.28	26.51	26.07	26.37	717600
2006-04-21	26.40	26.40	25.82	25.93	880900
2006-04-24	25.95	26.01	25.64	25.77	1062600
2006-04-25	25.77	26.26	25.64	26.14	697500
2006-04-26	26.67	27.26	26.61	26.96	2481400
2006-04-27	24.99	25.31	23.21	24.29	6479600
2006-04-28	24.31	24.31	23.77	24.17	1442400
2006-05-01	24.04	24.57	24.01	24.47	2053600
2006-05-02	24.46	24.55	24.38	24.49	751000
2006-05-03	24.50	24.79	24.36	24.61	1292800
2006-05-04	24.68	25.15	24.61	25.15	833600
2006-05-05	24.96	25.15	24.76	25.09	686500
2006-05-08	24.94	25.30	24.94	25.20	1042100
2006-05-09	25.08	25.29	25.08	25.23	842200
2006-05-10	25.11	25.21	24.98	25.09	654400
2006-05-11	25.01	25.03	24.51	24.52	587100
2006-05-12	24.52	24.52	23.96	23.98	1067400
2006-05-15	23.83	24.05	23.65	23.95	1089400
2006-05-16	23.95	24.03	23.62	23.83	626400
2006-05-17	23.65	23.86	23.33	23.49	771900
2006-05-18	23.52	24.04	23.52	23.77	1802300
2006-05-19	23.86	24.31	23.79	24.04	958200
2006-05-22	23.80	23.80	23.38	23.61	977500
2006-05-23	23.59	23.85	23.42	23.74	1467800
2006-05-24	23.63	24.33	23.61	24.26	1334000
2006-05-25	24.44	24.52	24.11	24.36	497500
2006-05-26	24.45	24.49	24.18	24.27	302400
2006-05-30	24.11	24.11	23.56	23.58	870900
2006-05-31	23.61	23.98	23.54	23.97	1611100
2006-06-01	24.01	24.01	23.61	23.72	1281100
2006-06-02	23.73	23.92	23.27	23.66	978400
2006-06-05	23.54	23.60	23.33	23.42	1112100
2006-06-06	23.37	23.40	22.76	22.90	1542700
2006-06-07	22.90	22.92	22.50	22.58	1336900
2006-06-08	22.57	22.57	22.03	22.34	3151000
2006-06-09	22.52	22.76	22.22	22.27	1077300
2006-06-12	22.39	22.60	21.74	21.78	1031900
2006-06-13	21.69	21.99	21.57	21.75	1369000
2006-06-14	21.67	21.97	21.42	21.46	1119200
2006-06-15	21.46	21.88	21.36	21.74	1854200
2006-06-16	21.59	21.85	21.47	21.79	1287000
2006-06-19	21.87	22.00	21.46	21.47	520800
2006-06-20	21.46	21.71	21.25	21.59	877800
2006-06-21	21.53	22.22	21.52	22.04	1820100
2006-06-22	21.98	22.14	21.85	22.07	869600
2006-06-23	21.95	22.12	21.81	21.88	820000
2006-06-26	21.82	22.00	21.65	21.74	1222300
2006-06-27	21.66	21.66	21.16	21.16	957200
2006-06-28	21.17	21.39	20.89	21.36	1442700
2006-06-29	21.35	22.48	21.35	22.46	1607900
2006-06-30	22.46	22.70	22.34	22.47	965500
2006-07-03	22.63	22.63	22.31	22.46	237600
2006-07-05	22.36	22.52	22.14	22.33	773000
2006-07-06	22.32	22.70	22.25	22.53	740100
2006-07-07	22.39	22.39	21.63	21.81	1391100
2006-07-10	21.87	22.00	21.60	21.73	608900
2006-07-11	21.65	22.13	21.54	22.04	955900
2006-07-12	21.96	22.08	21.69	21.79	802900
2006-07-13	21.79	21.82	21.09	21.15	1348700
2006-07-14	20.96	21.01	20.57	20.79	794000
2006-07-17	20.68	20.85	20.58	20.62	636200
2006-07-18	20.68	20.71	20.14	20.39	1271000
2006-07-19	20.39	20.61	20.36	20.55	1752100
2006-07-20	20.55	20.70	20.24	20.24	752700
2006-07-21	20.24	20.24	19.79	19.91	961900
2006-07-24	20.00	20.46	19.98	20.36	1237900
2006-07-25	20.27	20.79	20.18	20.66	2382900
2006-07-26	20.81	21.25	20.81	21.24	1473500
2006-07-27	21.41	21.84	19.64	20.04	3056300
2006-07-28	20.04	20.05	19.41	19.83	2448600
2006-07-31	19.64	19.78	19.44	19.71	1235500
2006-08-01	19.63	19.81	19.46	19.56	923600
2006-08-02	19.62	20.12	19.54	20.09	1291000
2006-08-03	19.77	20.23	19.76	20.14	1086300
2006-08-04	20.39	20.41	20.01	20.12	952700
2006-08-07	20.04	20.07	19.87	19.96	973900
2006-08-08	19.98	20.22	19.95	20.09	1163800
2006-08-09	20.25	20.35	20.13	20.13	1002200
2006-08-10	20.11	20.25	20.01	20.20	815300
2006-08-11	20.08	20.18	19.92	20.03	820800
2006-08-14	20.18	20.60	20.09	20.33	904700
2006-08-15	20.48	20.87	20.43	20.80	813700
2006-08-16	20.83	21.60	20.80	21.52	1110000
2006-08-17	21.47	21.53	21.21	21.42	763200
2006-08-18	21.45	21.47	21.33	21.44	647100
2006-08-21	21.33	21.36	20.90	21.03	579500
2006-08-22	20.93	21.08	20.73	20.86	781400
2006-08-23	20.79	20.92	20.59	20.77	1358700
2006-08-24	20.81	20.92	20.62	20.77	644700
2006-08-25	20.67	20.72	20.40	20.52	764000
2006-08-28	20.56	21.14	20.54	21.09	1003200
2006-08-29	21.09	21.28	20.70	21.28	859100
2006-08-30	21.25	21.29	21.08	21.20	773400
2006-08-31	21.20	21.36	21.09	21.34	611400
2006-09-01	21.43	21.46	21.23	21.28	475700
2006-09-05	21.22	21.55	21.13	21.35	930600
2006-09-06	21.09	21.09	20.81	20.93	884500
2006-09-07	20.92	21.33	20.85	21.22	829300
2006-09-08	21.22	21.38	21.03	21.23	432600
2006-09-11	21.22	21.47	21.13	21.41	463200
2006-09-12	21.41	21.77	21.41	21.77	636200
2006-09-13	21.71	21.90	21.50	21.90	625900
2006-09-14	21.75	21.93	21.49	21.66	668800
2006-09-15	22.14	22.34	22.01	22.09	1339200
2006-09-18	22.20	22.40	22.15	22.25	834800
2006-09-19	22.20	22.33	21.96	22.22	990100
2006-09-20	22.39	23.96	22.37	23.39	2307600
2006-09-21	23.30	23.89	23.09	23.79	2575400
2006-09-22	23.70	23.74	23.40	23.56	936600
2006-09-25	23.71	24.01	23.55	23.92	1171800
2006-09-26	23.80	24.17	23.71	24.01	1122000
2006-09-27	23.92	24.11	23.73	23.82	1468200
2006-09-28	23.82	24.28	23.82	23.89	1965100
2006-09-29	23.94	24.28	23.84	24.22	1370800
2006-10-02	24.07	24.31	23.85	24.16	964500
2006-10-03	24.14	24.14	23.72	23.80	813000
2006-10-04	23.74	24.17	23.74	24.17	766100
2006-10-05	24.19	24.34	24.04	24.09	893600
2006-10-06	23.98	24.14	23.68	23.73	1151600
2006-10-09	23.58	23.97	23.54	23.87	1219800
2006-10-10	23.86	23.99	23.77	23.90	1205700
2006-10-11	23.85	24.15	23.72	23.90	1090100
2006-10-12	23.90	24.03	23.76	24.03	876000
2006-10-13	24.02	24.32	23.82	24.30	796300
2006-10-16	24.22	24.66	24.22	24.53	1140900
2006-10-17	24.39	24.46	24.06	24.35	917700
2006-10-18	24.52	24.53	24.26	24.33	855400
2006-10-19	24.33	24.45	24.18	24.34	574400
2006-10-20	24.41	24.41	24.11	24.19	766200
2006-10-23	24.06	24.11	23.49	23.74	1187500
2006-10-24	23.74	23.99	23.63	23.99	1063300
2006-10-25	24.02	24.23	23.92	24.15	1035600
2006-10-26	24.90	25.05	23.34	24.09	3099500
2006-10-27	24.10	25.69	24.10	25.23	3148600
2006-10-30	24.71	25.47	24.53	25.44	1359000
2006-10-31	25.38	25.62	25.29	25.47	1084900
2006-11-01	25.46	25.57	25.21	25.28	939100
2006-11-02	25.15	25.40	25.04	25.27	757900
2006-11-03	25.29	25.41	25.06	25.11	467500
2006-11-06	25.15	25.53	25.10	25.41	487000
2006-11-07	25.49	26.80	25.44	26.58	3420000
2006-11-08	26.53	27.26	26.29	27.12	2273700
2006-11-09	27.13	27.17	26.57	26.74	1192200
2006-11-10	26.73	26.96	26.69	26.90	1401900
2006-11-13	26.77	27.25	26.58	27.19	1043900
2006-11-14	27.22	27.30	26.68	27.02	1368600
2006-11-15	26.99	27.29	26.97	27.13	885000
2006-11-16	27.28	27.30	26.98	27.14	568100
2006-11-17	27.05	27.23	26.87	27.14	793500
2006-11-20	27.09	27.29	26.96	27.18	734100
2006-11-21	27.14	27.41	26.99	27.34	797300
2006-11-22	27.32	27.44	27.10	27.29	342200
2006-11-24	27.15	27.31	27.10	27.20	87500
2006-11-27	27.11	27.34	26.55	26.60	570600
2006-11-28	26.31	26.46	26.06	26.18	1012900
2006-11-29	26.34	26.49	26.19	26.42	1075200
2006-11-30	26.41	26.52	26.26	26.32	1204400
2006-12-01	26.41	26.44	26.01	26.11	971800
2006-12-04	26.22	26.55	26.22	26.40	875100
2006-12-05	26.50	26.62	26.18	26.44	731400
2006-12-06	26.35	26.46	26.31	26.40	508400
2006-12-07	26.37	26.41	26.02	26.10	1004400
2006-12-08	26.10	26.42	26.01	26.23	704200
2006-12-11	26.22	26.28	25.79	25.85	847000
2006-12-12	25.76	25.91	25.04	25.20	1718200
2006-12-13	25.20	25.48	24.95	24.95	1604100
2006-12-14	24.98	25.45	24.98	25.27	758700
2006-12-15	25.32	25.47	25.17	25.30	794200
2006-12-18	25.36	25.78	25.23	25.54	981900
2006-12-19	25.47	25.94	25.25	25.80	976700
2006-12-20	25.80	26.04	25.78	25.90	980500
2006-12-21	25.89	25.96	25.77	25.93	655200
2006-12-22	25.98	25.98	25.85	25.89	527000
2006-12-26	25.89	26.05	25.84	25.99	403700
2006-12-27	26.00	26.33	26.00	26.28	586900
2006-12-28	26.22	26.34	26.10	26.17	428900
2006-12-29	26.12	26.40	26.12	26.23	501200
2007-01-03	26.31	26.60	26.00	26.38	2408400
2007-01-04	26.31	26.31	26.01	26.10	1027100
2007-01-05	26.11	26.20	25.97	26.01	552100
2007-01-08	26.99	27.86	26.64	26.86	5696600
2007-01-09	27.26	27.32	26.90	26.99	2422700
2007-01-10	26.69	26.93	26.69	26.82	916900
2007-01-11	26.91	26.97	26.72	26.80	1177000
2007-01-12	26.86	26.99	26.62	26.68	1295600
2007-01-16	27.60	27.70	27.23	27.37	1663000
2007-01-17	27.39	27.66	27.38	27.55	1326100
2007-01-18	27.55	27.64	27.22	27.22	1076600
2007-01-19	27.28	27.31	26.85	27.20	997200
2007-01-22	28.24	28.24	27.17	27.50	1346000
2007-01-23	27.50	27.68	27.23	27.14	3525600
2007-01-24	27.29	27.53	27.12	27.49	1383000
2007-01-25	27.69	28.12	27.69	27.87	1712000
2007-01-26	27.82	28.18	27.71	27.87	1274900
2007-01-29	27.72	28.10	27.68	28.07	949200
2007-01-30	28.07	28.48	28.02	28.47	1157400
2007-01-31	28.47	29.20	28.37	29.07	1686000
2007-02-01	29.06	29.06	28.56	28.64	953800
2007-02-02	28.64	28.85	28.58	28.81	760100
2007-02-05	28.71	29.13	28.71	29.01	979300
2007-02-06	29.01	29.01	28.58	28.80	1175800
2007-02-07	28.89	29.01	28.82	28.98	441300
2007-02-08	28.98	29.10	28.71	28.79	631000
2007-02-09	28.87	29.05	28.53	28.58	510500
2007-02-12	28.55	28.79	28.43	28.57	530002
2007-02-13	28.71	28.85	28.64	28.83	462211
2007-02-14	28.83	29.07	28.83	28.91	424888
2007-02-15	28.91	29.00	28.79	28.85	615500
2007-02-16	28.73	28.95	28.71	28.74	656200
2007-02-20	28.74	29.38	28.68	29.32	974000
2007-02-21	29.23	29.46	29.19	29.43	800600
2007-02-22	29.44	29.50	29.25	29.44	888000
2007-02-23	29.36	29.59	29.34	29.56	603800
2007-02-26	29.55	29.56	29.17	29.39	746107
2007-02-27	29.26	29.33	27.88	28.21	1628800
2007-02-28	28.21	28.45	28.08	28.35	1164700
2007-03-01	27.75	28.40	27.71	28.29	1200104
2007-03-02	27.25	28.26	27.25	28.00	1181300
2007-03-05	27.90	28.34	27.83	27.85	2103300
2007-03-06	27.94	28.36	27.91	28.28	877500
2007-03-07	28.25	29.00	28.18	28.84	1706400
2007-03-08	29.07	29.36	28.89	29.20	1156600
2007-03-09	29.34	29.44	28.97	29.20	1122000
2007-03-12	29.20	29.61	29.17	29.59	1221887
2007-03-13	29.29	29.48	28.80	28.80	1048300
2007-03-14	28.80	29.35	28.80	29.30	947100
2007-03-15	29.30	29.40	29.17	29.29	696400
2007-03-16	29.30	29.37	29.13	29.28	1259900
2007-03-19	29.31	29.44	29.20	29.32	892200
2007-03-20	29.36	29.61	29.28	29.31	927000
2007-03-21	29.31	29.93	29.31	29.89	1233983
2007-03-22	29.36	30.18	29.36	30.12	767900
2007-03-23	30.15	30.15	29.63	30.07	1076500
2007-03-26	30.01	30.25	29.97	30.24	1559800
2007-03-27	30.18	30.18	29.84	29.90	647900
2007-03-28	29.86	29.86	29.40	29.40	618600
2007-03-29	29.93	29.93	29.26	29.45	578300
2007-03-30	29.45	29.63	29.15	29.30	914700
2007-04-02	29.40	29.46	29.01	29.29	882100
2007-04-03	29.33	29.65	29.33	29.55	1208800
2007-04-04	29.55	29.56	29.29	29.36	642000
2007-04-05	29.33	29.54	29.29	29.39	849100
2007-04-09	29.52	29.61	29.37	29.47	865700
2007-04-10	29.50	29.54	29.16	29.24	867600
2007-04-11	29.20	29.28	28.99	29.01	1369900
2007-04-12	28.93	29.16	28.80	29.01	1222700
2007-04-13	29.52	29.52	28.79	29.03	814850
2007-04-16	29.04	29.33	29.04	29.33	863568
2007-04-17	29.35	29.44	29.15	29.20	1255400
2007-04-18	29.16	29.17	28.95	29.01	1382900
2007-04-19	29.54	29.54	28.91	29.18	1163800
2007-04-20	29.18	29.77	29.18	29.59	1321600
2007-04-23	29.59	29.94	29.59	29.92	890500
2007-04-24	29.91	30.06	29.75	29.96	577100
2007-04-25	30.06	30.58	29.96	30.55	1517500
2007-04-26	29.05	31.42	29.05	30.82	3142200
2007-04-27	30.67	30.86	30.45	30.81	1191357
2007-04-30	30.86	31.18	30.82	30.91	1182700
2007-05-01	30.72	30.96	30.55	30.77	1255842
2007-05-02	30.77	31.31	30.67	31.23	1225973
2007-05-03	31.25	31.58	31.15	31.50	767800
2007-05-04	31.58	32.02	31.58	31.97	1397300
2007-05-07	32.13	32.18	31.79	32.04	671522
2007-05-08	31.89	31.91	31.57	31.85	706300
2007-05-09	31.82	31.91	31.61	31.78	911800
2007-05-10	31.63	31.75	31.18	31.20	1034991
2007-05-11	31.28	31.74	31.24	31.69	780600
2007-05-14	31.65	31.90	31.22	31.32	744580
2007-05-15	31.35	31.63	31.08	31.22	978600
2007-05-16	31.29	31.56	31.21	31.53	515270
2007-05-17	31.43	31.82	31.42	31.66	607500
2007-05-18	31.69	32.04	31.61	32.04	638700
2007-05-21	31.97	32.33	31.85	31.90	702400
2007-05-22	31.87	31.91	31.53	31.79	521200
2007-05-23	31.79	32.13	31.74	31.97	749740
2007-05-24	32.02	32.20	31.75	31.86	873800
2007-05-25	31.97	32.32	31.78	32.17	498870
2007-05-29	32.18	32.55	32.12	32.43	651100
2007-05-30	32.32	32.76	32.24	32.73	774286
2007-05-31	32.75	33.04	32.53	32.92	890300
2007-06-01	32.96	33.07	32.59	32.86	637700
2007-06-04	32.66	33.01	32.61	32.96	660400
2007-06-05	32.91	33.39	32.80	33.33	1013100
2007-06-06	33.18	33.18	32.40	32.50	1129490
2007-06-07	32.50	32.82	32.06	32.34	1574000
2007-06-08	32.29	32.66	32.13	32.64	928500
2007-06-11	32.54	32.61	32.28	32.43	645300
2007-06-12	32.34	32.42	31.97	31.99	1371400
2007-06-13	32.06	32.48	32.06	32.43	1435600
2007-06-14	32.43	32.66	32.43	32.47	1268200
2007-06-15	32.71	32.76	32.26	32.29	1382700
2007-06-18	32.34	32.43	32.19	32.30	923500
2007-06-19	32.28	32.58	32.21	32.36	958200
2007-06-20	32.45	32.47	31.91	31.93	770900
2007-06-21	31.93	32.22	31.71	32.20	918900
2007-06-22	32.04	32.04	31.48	31.59	1120800
2007-06-25	31.63	31.72	31.21	31.38	807222
2007-06-26	31.47	31.52	31.24	31.30	1814500
2007-06-27	31.18	31.97	31.10	31.83	1338900
2007-06-28	31.78	31.99	31.77	31.81	1068300
2007-06-29	31.90	32.29	31.90	32.23	1020000
2007-07-02	32.23	32.63	32.23	32.53	772700
2007-07-03	32.61	32.77	32.52	32.69	652000
2007-07-05	32.80	32.92	32.58	32.74	707700
2007-07-06	32.74	33.10	32.69	32.99	2608600
2007-07-09	33.22	33.24	32.98	33.20	1572100
2007-07-10	32.91	33.04	32.59	32.59	908378
2007-07-11	32.57	32.77	32.51	32.69	784800
2007-07-12	32.88	33.15	32.69	33.11	1313399
2007-07-13	33.02	33.12	32.96	33.01	525600
2007-07-16	32.89	33.09	32.85	33.03	851000
2007-07-17	33.08	33.29	33.02	33.12	1814600
2007-07-18	33.05	33.18	32.72	33.12	694500
2007-07-19	33.16	33.73	33.13	33.69	907000
2007-07-20	33.69	34.11	33.39	33.90	1353200
2007-07-23	34.12	34.35	33.81	33.85	1246400
2007-07-24	33.67	34.04	33.50	33.50	994609
2007-07-25	33.67	33.90	33.32	33.53	1163600
2007-07-26	35.27	35.27	32.28	32.55	1690525
2007-07-27	32.53	32.53	31.15	31.15	1982500
2007-07-30	30.92	31.64	30.39	31.50	2103700
2007-07-31	32.20	32.94	31.80	32.03	2269900
2007-08-01	31.85	32.17	31.47	31.96	1154200
2007-08-02	32.00	32.36	31.91	32.26	1827900
2007-08-03	32.32	32.39	31.40	31.40	1057300
2007-08-06	31.53	31.59	30.87	31.50	1259076
2007-08-07	31.39	31.48	31.01	31.35	1659600
2007-08-08	31.37	31.59	30.91	31.45	1722476
2007-08-09	31.28	31.34	29.60	29.87	2636800
2007-08-10	29.87	30.69	28.63	30.42	2030800
2007-08-13	30.58	31.39	30.50	31.04	1220400
2007-08-14	31.00	31.17	30.21	30.21	876900
2007-08-15	30.28	30.28	29.07	29.09	1090200
2007-08-16	28.73	29.31	27.90	29.21	2060500
2007-08-17	30.56	34.25	27.07	29.94	2617400
2007-08-20	29.83	30.23	29.56	29.98	1612200
2007-08-21	29.78	30.23	29.74	30.07	970500
2007-08-22	30.34	30.45	30.18	30.33	985100
2007-08-23	30.40	30.51	30.16	30.34	1377800
2007-08-24	30.27	30.47	29.99	30.46	692700
2007-08-27	30.50	30.82	30.46	30.56	1026600
2007-08-28	30.71	30.82	29.81	29.86	1117700
2007-08-29	30.02	30.26	29.96	30.21	1094700
2007-08-30	30.00	30.40	29.99	30.22	1315800
2007-08-31	29.94	30.72	29.80	30.53	1028100
2007-09-04	30.59	30.63	30.09	30.13	1667500
2007-09-05	29.96	30.30	29.85	29.99	1119800
2007-09-06	29.96	30.39	29.88	30.21	1474000
2007-09-07	29.91	30.29	29.88	29.98	1191137
2007-09-10	30.10	30.69	30.10	30.48	1898700
2007-09-11	30.55	30.59	30.20	30.49	1805700
2007-09-12	30.46	30.47	29.56	29.69	1783000
2007-09-13	29.88	29.99	29.34	29.56	1276100
2007-09-14	29.35	29.71	29.21	29.64	835900
2007-09-17	29.50	29.72	29.44	29.52	958700
2007-09-18	29.52	29.56	28.90	29.33	2410000
2007-09-19	29.57	29.75	29.26	29.44	1883000
2007-09-20	29.36	29.75	29.20	29.62	936700
2007-09-21	29.45	30.01	29.45	29.52	1289900
2007-09-24	29.49	29.90	29.48	29.59	2070600
2007-09-25	29.39	29.67	29.29	29.53	2540500
2007-09-26	29.69	29.91	29.58	29.63	4160600
2007-09-27	29.66	30.17	29.66	30.09	1696600
2007-09-28	30.01	30.55	29.91	30.55	4669100
2007-10-01	14.72	15.46	14.11	14.68	6467400
2007-10-02	14.64	15.05	14.53	14.83	5597400
2007-10-03	14.78	15.17	14.76	15.02	3671700
2007-10-04	15.13	15.41	15.04	15.40	3602600
2007-10-05	15.94	17.79	15.21	16.10	4445310
2007-10-08	16.55	16.87	15.95	16.25	2477700
2007-10-09	16.35	16.71	16.30	16.61	2552600
2007-10-10	16.55	16.61	16.35	16.37	1775000
2007-10-11	16.41	16.52	16.11	16.25	1666300
2007-10-12	16.21	16.32	16.03	16.10	1552000
2007-10-15	16.14	16.36	16.00	16.27	1654600
2007-10-16	16.16	16.32	16.03	16.12	2265500
2007-10-17	16.25	16.30	16.03	16.30	1604200
2007-10-18	16.18	16.41	16.16	16.27	1434600
2007-10-19	16.26	16.26	15.64	15.72	1952000
2007-10-22	15.58	15.83	15.56	15.79	1453200
2007-10-23	15.89	15.89	15.57	15.79	1572900
2007-10-24	15.79	15.89	15.33	15.75	1508147
2007-10-25	15.70	15.84	15.57	15.71	1812500
2007-10-26	15.80	16.02	15.67	15.89	2118500
2007-10-29	15.86	15.92	15.57	15.69	1867800
2007-10-30	15.71	15.96	15.64	15.66	2081900
2007-10-31	17.17	17.36	16.65	16.92	4538300
2007-11-01	16.45	17.26	15.73	17.11	2832000
2007-11-02	16.76	17.71	16.65	17.36	2919300
2007-11-05	17.22	17.24	16.74	16.84	1278510
2007-11-06	18.03	18.03	16.79	17.01	2275392
2007-11-07	17.01	17.09	16.57	16.60	1522995
2007-11-08	16.68	16.68	15.83	16.46	2919218
2007-11-09	16.24	16.24	15.33	15.83	10567746
2007-11-12	15.83	16.11	15.43	15.46	2374300
2007-11-13	15.53	15.67	15.19	15.59	2098400
2007-11-14	15.64	15.84	15.52	15.55	1564840
2007-11-15	15.56	15.78	15.48	15.61	2100680
2007-11-16	15.69	15.71	15.36	15.43	3007427
2007-11-19	15.48	15.55	15.01	15.06	3253700
2007-11-20	15.03	15.06	14.09	14.37	3793810
2007-11-21	14.30	14.61	14.02	14.07	1373700
2007-11-23	14.17	14.25	14.01	14.06	438105
2007-11-26	14.17	14.44	13.95	14.26	2564652
2007-11-27	14.35	14.62	14.23	14.43	1751995
2007-11-28	14.54	15.04	14.47	14.95	1332237
2007-11-29	14.86	14.98	14.55	14.76	1154731
2007-11-30	14.94	15.06	14.67	14.68	2495232
2007-12-03	14.60	14.98	14.59	14.82	1347762
2007-12-04	14.72	15.03	14.66	14.95	1629162
2007-12-05	15.11	15.32	14.70	14.89	2097500
2007-12-06	14.89	15.21	14.02	14.14	4042125
2007-12-07	14.15	15.19	13.84	14.97	3425925
2007-12-10	15.09	15.54	14.91	15.51	2364759
2007-12-11	15.51	15.70	15.03	15.03	2072177
2007-12-12	15.35	15.43	14.88	14.97	1656748
2007-12-13	14.90	14.91	14.54	14.87	1377270
2007-12-14	14.69	14.82	14.62	14.67	746320
2007-12-17	14.57	14.79	14.38	14.47	923470
2007-12-18	14.57	14.62	14.35	14.54	1109114
2007-12-19	14.49	14.99	14.48	14.83	1355506
2007-12-20	14.97	15.06	14.78	14.99	690500
2007-12-21	15.19	15.33	15.08	15.33	1519781
2007-12-24	15.35	15.52	15.22	15.52	207200
2007-12-26	15.44	15.58	15.40	15.47	701124
2007-12-27	15.54	15.55	15.33	15.33	687617
2007-12-28	15.40	15.44	15.25	15.36	849808
2007-12-31	15.31	15.54	15.27	15.40	902400
2008-01-02	15.31	15.38	14.87	14.91	1405700
2008-01-03	14.96	14.98	14.79	14.81	1256300
2008-01-04	14.64	15.00	14.16	14.21	1211900
2008-01-07	14.25	14.35	13.43	13.45	2230400
2008-01-08	13.57	13.91	13.39	13.40	1536012
2008-01-09	12.76	13.10	12.05	12.86	4303588
2008-01-10	14.29	14.65	13.46	14.58	9782640
2008-01-11	14.49	14.76	13.90	13.93	3505457
2008-01-14	14.22	14.22	13.93	13.98	1538000
2008-01-15	13.91	13.91	13.30	13.30	1967300
2008-01-16	13.22	13.65	13.21	13.33	2412468
2008-01-17	13.36	13.47	12.68	12.74	2205732
2008-01-18	12.76	13.40	12.57	12.88	2105484
2008-01-22	12.35	13.12	12.35	12.61	2718600
2008-01-23	12.33	12.76	11.81	12.65	5024145
2008-01-24	12.73	13.39	12.70	13.32	3406106
2008-01-25	13.32	13.56	12.92	12.96	1329045
2008-01-28	12.89	13.22	12.81	13.22	1470930
2008-01-29	13.49	14.10	13.19	14.04	2533139
2008-01-30	14.11	14.16	13.12	13.43	3269970
2008-01-31	13.53	13.66	13.09	13.18	3328890
2008-02-01	13.19	13.68	13.04	13.65	9059143
2008-02-04	13.59	13.70	13.13	13.21	1698810
2008-02-05	13.01	13.45	13.00	13.33	1425751
2008-02-06	13.38	13.59	13.24	13.25	1665697
2008-02-07	13.12	13.18	12.72	12.95	2988000
2008-02-08	12.84	13.60	12.82	13.60	1897509
2008-02-11	13.54	14.02	13.37	13.51	2405426
2008-02-12	13.60	13.92	13.56	13.91	2233007
2008-02-13	13.99	14.41	13.99	14.37	2774200
2008-02-14	14.41	14.41	14.08	14.09	1004860
2008-02-15	14.00	14.10	13.48	13.54	1951400
2008-02-19	13.66	13.92	13.57	13.65	1145915
2008-02-20	13.65	13.92	13.48	13.89	944000
2008-02-21	13.92	14.21	13.76	13.85	1402700
2008-02-22	13.86	13.94	13.64	13.94	1209400
2008-02-25	13.90	14.17	13.80	14.15	835000
2008-02-26	14.13	14.35	13.89	14.23	879200
2008-02-27	14.17	14.73	14.15	14.41	913600
2008-02-28	14.35	14.37	13.83	14.08	959600
2008-02-29	14.01	14.01	13.52	13.59	876206
2008-03-03	14.66	14.78	14.12	14.48	3412415
2008-03-04	14.30	14.31	13.70	13.94	2452500
2008-03-05	13.98	14.46	13.98	14.28	1702911
2008-03-06	14.19	14.52	14.14	14.14	1324020
2008-03-07	13.97	14.27	13.73	13.89	916062
2008-03-10	13.94	14.07	13.56	13.57	1497223
2008-03-11	13.86	13.95	13.37	13.69	1492600
2008-03-12	13.69	13.98	13.57	13.62	942351
2008-03-13	13.45	13.53	13.27	13.38	1969205
2008-03-14	13.40	13.45	12.89	12.98	2339576
2008-03-17	12.73	12.94	12.52	12.73	1999893
2008-03-18	12.92	13.11	12.81	13.03	1960930
2008-03-19	13.06	13.25	12.90	13.03	2289319
2008-03-20	12.98	13.19	12.97	13.13	1869498
2008-03-24	13.16	13.67	13.14	13.48	1118049
2008-03-25	13.56	13.68	13.36	13.58	1543927
2008-03-26	13.49	13.56	13.27	13.49	990800
2008-03-27	13.50	13.81	13.37	13.59	1619191
2008-03-28	13.59	13.73	13.46	13.62	1359484
2008-03-31	13.62	14.05	13.55	14.00	1586400
2008-04-01	14.02	14.54	14.02	14.50	1404012
2008-04-02	14.48	14.68	14.25	14.42	1632210
2008-04-03	14.30	14.59	14.23	14.51	1031400
2008-04-04	14.48	14.67	14.26	14.53	1036000
2008-04-07	14.66	14.67	14.44	14.52	691441
2008-04-08	14.45	14.66	14.35	14.55	852103
2008-04-09	14.42	14.54	14.18	14.40	1083800
2008-04-10	14.35	14.47	14.29	14.43	1116410
2008-04-11	14.30	14.43	14.11	14.33	815615
2008-04-14	14.32	14.43	14.21	14.38	754588
2008-04-15	14.38	14.50	14.23	14.38	1042947
2008-04-16	14.46	14.74	14.44	14.63	1822630
2008-04-17	14.59	14.68	14.37	14.50	908752
2008-04-18	14.68	14.95	14.56	14.81	1320857
2008-04-21	14.70	15.05	14.67	14.98	1229450
2008-04-22	14.96	14.98	14.44	14.66	829198
2008-04-23	14.67	15.08	14.60	14.73	891520
2008-04-24	14.73	14.84	14.54	14.71	1424424
2008-04-25	14.72	14.74	14.41	14.69	1081439
2008-04-28	14.64	15.10	14.64	14.93	1140691
2008-04-29	14.90	15.07	14.72	14.77	1084778
2008-04-30	14.74	15.32	14.74	15.11	2028361
2008-05-01	15.03	15.61	14.98	15.53	1431247
2008-05-02	15.59	15.96	15.51	15.54	1762365
2008-05-05	15.43	15.56	15.21	15.21	1537739
2008-05-06	15.16	15.60	15.09	15.48	2753809
2008-05-07	16.22	16.25	15.42	15.66	4936659
2008-05-08	15.77	15.83	15.21	15.33	2617108
2008-05-09	15.22	15.38	15.05	15.33	1097845
2008-05-12	15.38	15.38	14.84	15.21	1345787
2008-05-13	15.17	15.52	15.11	15.48	1200609
2008-05-14	15.49	15.67	15.37	15.44	1785442
2008-05-15	15.51	15.78	15.43	15.73	1839901
2008-05-16	15.81	15.84	15.57	15.78	1006789
2008-05-19	15.79	16.30	15.57	16.10	2193977
2008-05-20	15.95	15.99	15.60	15.84	1845181
2008-05-21	15.84	15.95	15.32	15.43	1161440
2008-05-22	15.43	15.68	15.36	15.65	1265193
2008-05-23	15.58	15.64	15.30	15.46	797972
2008-05-27	15.81	16.09	15.65	15.87	1645728
2008-05-28	15.94	16.07	15.70	15.95	1071729
2008-05-29	15.95	16.13	15.83	15.97	934587
2008-05-30	16.08	16.25	16.00	16.23	1195870
2008-06-02	16.16	16.25	15.92	16.02	773719
2008-06-03	16.03	16.32	15.92	16.10	983833
2008-06-04	16.08	16.40	16.01	16.39	1041575
2008-06-05	16.44	16.87	16.40	16.81	1459385
2008-06-06	16.62	16.79	16.19	16.51	2337933
2008-06-09	16.56	16.76	16.28	16.72	1498371
2008-06-10	16.59	16.65	16.31	16.40	2085124
2008-06-11	16.36	16.46	15.95	16.01	1102723
2008-06-12	16.08	16.16	15.98	16.07	994795
2008-06-13	16.12	16.52	16.12	16.38	1171796
2008-06-16	16.35	16.98	16.32	16.90	1905988
2008-06-17	16.92	16.94	16.68	16.78	1005337
2008-06-18	16.72	16.77	16.10	16.24	2301193
2008-06-19	16.28	16.37	15.98	16.29	1341731
2008-06-20	15.75	16.27	15.75	15.82	2405262
2008-06-23	15.86	16.17	15.70	15.76	950758
2008-06-24	15.67	15.78	15.33	15.52	1469039
2008-06-25	15.54	16.04	15.53	15.87	1089166
2008-06-26	15.75	15.75	15.41	15.47	817606
2008-06-27	15.47	15.54	15.21	15.50	1660857
2008-06-30	15.46	15.57	15.29	15.46	1110832
2008-07-01	15.29	15.78	15.19	15.71	1974683
2008-07-02	15.70	15.86	15.35	15.36	1310047
2008-07-03	15.52	15.79	15.33	15.67	718141
2008-07-07	15.73	16.16	15.68	15.82	2278231
2008-07-08	16.58	16.79	16.00	16.60	4353360
2008-07-09	16.63	16.64	16.24	16.33	1974138
2008-07-10	16.30	16.53	16.02	16.20	2408417
2008-07-11	15.98	16.04	14.94	15.79	3858892
2008-07-14	15.89	16.01	15.43	15.60	2037381
2008-07-15	15.43	15.63	15.09	15.48	1461046
2008-07-16	15.50	16.02	15.27	15.98	1688977
2008-07-17	16.05	16.28	15.98	16.23	1205787
2008-07-18	16.25	16.52	16.13	16.30	1052121
2008-07-21	16.38	16.55	16.27	16.35	976173
2008-07-22	16.28	16.46	16.04	16.28	2230011
2008-07-23	16.25	16.59	16.21	16.52	1258516
2008-07-24	16.50	16.63	16.21	16.23	1387489
2008-07-25	16.29	16.65	16.26	16.45	968063
2008-07-28	16.38	16.76	16.27	16.51	1524981
2008-07-29	16.95	17.23	16.16	16.35	3575638
2008-07-30	16.33	16.79	16.30	16.68	1943084
2008-07-31	16.60	16.98	16.47	16.48	1742530
2008-08-01	16.25	16.61	16.25	16.37	1452343
2008-08-04	16.35	16.37	16.11	16.14	1599801
2008-08-05	16.22	16.36	15.95	16.03	2288547
2008-08-06	15.98	15.98	15.18	15.49	5908535
2008-08-07	15.44	16.17	15.36	16.03	2572657
2008-08-08	16.01	16.19	15.94	16.08	1723609
2008-08-11	16.03	16.29	15.91	16.13	1314735
2008-08-12	16.05	16.16	15.91	15.99	1025085
2008-08-13	15.93	16.20	15.81	16.07	1276457
2008-08-14	15.97	16.43	15.97	16.38	1671716
2008-08-15	16.44	16.59	16.18	16.51	1551381
2008-08-18	16.56	16.57	16.26	16.44	1302686
2008-08-19	16.38	16.53	16.19	16.36	917793
2008-08-20	16.38	16.50	16.17	16.26	727894
2008-08-21	16.17	16.37	16.11	16.33	850612
2008-08-22	16.40	16.55	16.28	16.44	525020
2008-08-25	16.33	16.41	16.11	16.24	567480
2008-08-26	16.24	16.36	16.08	16.22	715776
2008-08-27	16.18	16.45	16.05	16.34	650839
2008-08-28	16.39	16.68	16.24	16.65	749374
2008-08-29	16.54	16.64	16.16	16.23	890062
2008-09-02	16.36	16.67	15.92	15.96	979161
2008-09-03	16.02	16.02	15.57	15.67	1520456
2008-09-04	15.55	15.62	15.17	15.19	1118798
2008-09-05	15.08	15.19	14.75	15.14	1474803
2008-09-08	15.36	15.67	15.23	15.64	1508090
2008-09-09	15.60	15.78	14.92	14.94	1511470
2008-09-10	15.05	15.21	14.87	15.11	1243850
2008-09-11	14.96	15.03	14.63	14.98	1338275
2008-09-12	14.77	15.00	14.67	14.88	827609
2008-09-15	14.55	14.57	12.83	13.40	5210697
2008-09-16	13.35	14.21	13.13	14.05	2413721
2008-09-17	13.91	14.02	13.49	13.68	1798376
2008-09-18	13.86	14.26	13.43	14.16	3472294
2008-09-19	14.31	15.22	14.31	14.68	3074128
2008-09-22	14.62	14.82	14.16	14.26	898092
2008-09-23	14.02	14.41	13.78	13.89	1177685
2008-09-24	13.89	13.92	13.43	13.57	2298957
2008-09-25	13.62	14.22	13.54	14.11	1094440
2008-09-26	13.98	14.19	13.78	14.15	858974
2008-09-29	13.93	13.94	12.57	12.95	1790856
2008-09-30	13.13	13.58	12.78	13.52	2486628
2008-10-01	13.49	13.58	13.14	13.28	1711906
2008-10-02	13.13	13.18	12.61	12.76	1758992
2008-10-03	12.92	13.27	12.46	12.64	1895354
2008-10-06	12.34	12.34	11.17	11.64	2705675
2008-10-07	11.62	11.82	10.82	10.86	2176360
2008-10-08	10.53	11.69	10.52	11.18	2702137
2008-10-09	11.32	11.52	10.61	10.61	1867090
2008-10-10	10.36	10.54	9.14	9.70	6667808
2008-10-13	9.96	10.51	9.91	10.51	4892065
2008-10-14	10.73	11.43	10.71	11.17	3643287
2008-10-15	11.05	11.35	10.25	10.25	4457678
2008-10-16	10.27	10.56	9.57	10.24	4389899
2008-10-17	9.96	10.41	9.69	9.99	2697399
2008-10-20	10.12	10.86	10.00	10.84	2105350
2008-10-21	10.69	10.78	10.40	10.43	1733385
2008-10-22	10.37	10.38	9.82	10.03	2233913
2008-10-23	10.72	10.72	8.81	9.45	5106825
2008-10-24	8.86	10.35	8.72	10.14	4941087
2008-10-27	9.93	11.00	9.67	10.06	5586325
2008-10-28	10.32	10.89	10.02	10.84	2709976
2008-10-29	10.80	11.07	10.48	10.69	3449175
2008-10-30	10.94	11.40	10.73	11.20	4022460
2008-10-31	10.99	11.51	10.95	11.21	2559848
2008-11-03	11.22	11.29	10.96	11.18	2189892
2008-11-04	11.35	11.43	11.05	11.38	1662637
2008-11-05	11.27	11.35	10.64	10.69	2447083
2008-11-06	10.65	10.72	10.19	10.43	2297801
2008-11-07	10.55	10.83	10.46	10.79	1542227
2008-11-10	10.99	11.18	10.51	10.72	1675941
2008-11-11	10.65	10.82	10.27	10.53	1996421
2008-11-12	10.40	10.49	9.54	9.57	1571317
2008-11-13	9.64	10.24	9.02	10.06	3142949
2008-11-14	9.90	10.37	9.80	9.92	2273327
2008-11-17	9.83	10.22	9.69	9.83	1519531
2008-11-18	9.84	10.00	9.05	9.31	3436636
2008-11-19	9.32	9.57	8.65	8.73	3073700
2008-11-20	8.61	8.73	8.16	8.17	3188624
2008-11-21	8.30	8.35	7.50	8.18	3734744
2008-11-24	8.31	8.86	8.06	8.79	2749621
2008-11-25	8.79	8.90	8.36	8.84	1748961
2008-11-26	8.71	9.18	8.61	9.10	1713003
2008-11-28	9.07	9.31	8.87	9.31	632728
2008-12-01	9.03	9.10	8.35	8.38	1358136
2008-12-02	8.48	8.89	8.34	8.88	2269576
2008-12-03	8.71	8.89	8.22	8.75	2546281
2008-12-04	8.66	8.86	7.87	8.13	1928889
2008-12-05	8.06	8.27	7.80	8.13	3432524
2008-12-08	8.33	8.47	8.06	8.33	2472018
2008-12-09	8.25	8.45	8.00	8.09	1985307
2008-12-10	8.13	8.30	7.92	8.02	2105650
2008-12-11	7.97	8.15	7.85	7.99	2070485
2008-12-12	7.77	8.43	7.77	8.36	2342213
2008-12-15	8.28	8.42	7.99	8.16	1989297
2008-12-16	8.29	8.42	8.13	8.40	2509285
2008-12-17	8.29	8.57	8.14	8.40	2086619
2008-12-18	8.46	8.47	8.11	8.24	1783749
2008-12-19	8.27	8.34	7.95	8.09	2376064
2008-12-22	8.08	8.18	7.72	7.76	1790044
2008-12-23	7.97	8.15	7.81	7.88	1278385
2008-12-24	7.85	7.95	7.76	7.91	360101
2008-12-26	7.99	8.02	7.85	7.97	425244
2008-12-29	7.93	8.02	7.80	7.99	1409441
2008-12-30	8.07	8.26	7.99	8.26	1373315
2008-12-31	8.24	8.75	8.24	8.67	1756473
2009-01-02	8.64	9.02	8.57	8.95	1591576
2009-01-05	8.85	9.01	8.71	8.80	1253661
2009-01-06	8.89	9.34	8.88	9.24	1430881
2009-01-07	9.13	9.24	8.96	9.08	1005076
2009-01-08	9.08	9.21	8.99	9.19	1157203
2009-01-09	9.12	9.18	8.71	8.99	1953451
2009-01-12	8.95	8.95	8.43	8.55	1386527
2009-01-13	8.56	8.72	8.38	8.57	1861729
2009-01-14	8.51	8.54	8.06	8.11	1543773
2009-01-15	8.11	8.13	7.85	8.13	3062822
2009-01-16	8.25	8.38	7.99	8.18	2050322
2009-01-20	8.15	8.19	7.67	7.69	1799247
2009-01-21	7.81	7.96	7.62	7.95	1860124
2009-01-22	7.82	7.90	7.40	7.49	2756564
2009-01-23	7.36	7.96	7.36	7.86	2887998
2009-01-26	7.86	8.10	7.72	7.89	1660637
2009-01-27	7.92	8.00	7.76	7.90	1504483
2009-01-28	7.85	8.25	7.85	8.19	1320626
2009-01-29	8.21	8.21	7.86	7.96	1206921
2009-01-30	8.02	8.07	7.62	7.70	2024636
2009-02-02	7.62	7.63	7.41	7.57	1954577
2009-02-03	7.61	7.61	7.34	7.45	1833994
2009-02-04	7.48	7.67	7.37	7.50	1989519
2009-02-05	6.67	6.78	5.91	6.40	8793498
2009-02-06	6.62	6.67	6.35	6.51	4349640
2009-02-09	6.50	6.86	6.40	6.81	3395382
2009-02-10	6.78	6.80	6.32	6.36	2337431
2009-02-11	6.36	6.48	6.27	6.35	1855637
2009-02-12	6.27	6.45	6.15	6.39	2763989
2009-02-13	6.37	6.49	6.20	6.26	2000072
2009-02-17	6.15	6.20	6.05	6.05	2581850
2009-02-18	6.07	6.11	5.86	5.88	1929228
2009-02-19	6.04	6.04	5.73	5.74	1477570
2009-02-20	5.73	5.73	5.45	5.53	1953352
2009-02-23	5.55	5.55	5.18	5.18	1623777
2009-02-24	5.21	5.36	5.14	5.32	1960788
2009-02-25	5.27	5.31	5.07	5.17	2204064
2009-02-26	5.21	5.25	4.98	5.04	2850559
2009-02-27	4.94	4.99	4.85	4.86	2863898
2009-03-02	4.76	4.79	4.41	4.43	2998561
2009-03-03	4.48	4.55	4.28	4.39	4342013
2009-03-04	4.44	4.69	4.43	4.58	2491520
2009-03-05	4.58	4.58	4.15	4.23	3316847
2009-03-06	4.32	4.35	4.08	4.17	3132830
2009-03-09	4.15	4.32	4.06	4.09	2061205
2009-03-10	4.18	4.48	4.14	4.47	2601109
2009-03-11	4.30	4.64	4.30	4.58	2452596
2009-03-12	4.58	5.03	4.51	5.00	3138737
2009-03-13	5.07	5.07	4.90	5.02	2416575
2009-03-16	5.03	5.26	5.01	5.04	2940432
2009-03-17	5.05	5.34	4.99	5.34	2484245
2009-03-18	5.26	5.72	5.26	5.64	4084974
2009-03-19	5.70	5.73	5.51	5.53	2743351
2009-03-20	5.48	5.62	5.32	5.33	2347688
2009-03-23	5.36	5.76	5.36	5.76	1262289
2009-03-24	5.67	5.96	5.62	5.83	1946361
2009-03-25	5.86	6.00	5.69	5.82	1926454
2009-03-26	5.77	6.22	5.77	6.22	1851047
2009-03-27	6.12	6.20	5.86	5.90	1738324
2009-03-30	5.09	5.16	4.75	4.90	5307292
2009-03-31	4.93	4.97	4.83	4.88	4109911
2009-04-01	4.81	4.92	4.75	4.92	3096619
2009-04-02	5.01	5.54	5.01	5.42	3103146
2009-04-03	5.43	5.59	5.31	5.59	2449403
2009-04-06	5.54	5.54	5.16	5.41	2731203
2009-04-07	5.32	5.40	5.25	5.29	1892039
2009-04-08	5.34	5.39	5.23	5.34	2618224
2009-04-09	5.45	5.93	5.45	5.88	1611570
2009-04-13	5.82	6.02	5.80	5.99	1881902
2009-04-14	5.94	5.94	5.70	5.74	2346032
2009-04-15	5.72	5.76	5.59	5.70	1540814
2009-04-16	5.89	6.33	5.80	6.27	2783122
2009-04-17	6.30	6.40	6.15	6.38	2307303
2009-04-20	6.27	6.34	5.65	5.67	3470991
2009-04-21	5.66	5.93	5.63	5.83	4332964
2009-04-22	5.75	6.14	5.75	6.02	3248591
2009-04-23	5.73	5.73	4.81	5.46	9498222
2009-04-24	5.52	5.73	5.40	5.69	4174419
2009-04-27	5.60	5.63	5.45	5.54	3335512
2009-04-28	5.50	5.77	5.38	5.69	2449186
2009-04-29	5.69	6.26	5.69	6.14	3710052
2009-04-30	6.22	6.44	6.11	6.23	4657027
2009-05-01	6.24	6.26	6.03	6.19	2653401
2009-05-04	6.26	6.39	6.13	6.37	3115976
2009-05-05	6.38	6.54	6.24	6.52	3482650
2009-05-06	6.56	6.59	6.37	6.52	2510898
2009-05-07	6.59	6.71	6.30	6.37	2453365
2009-05-08	6.43	6.78	6.37	6.77	2602251
2009-05-11	6.65	7.02	6.51	6.84	3609467
2009-05-12	6.89	6.93	6.34	6.53	4642216
2009-05-13	6.52	6.53	6.12	6.18	2181530
2009-05-14	6.19	6.54	6.15	6.42	2105114
2009-05-15	6.40	6.52	6.16	6.29	2020561
2009-05-18	6.38	6.62	6.32	6.58	2027443
2009-05-19	6.54	6.74	6.48	6.66	2083175
2009-05-20	6.69	6.77	6.46	6.50	1619526
2009-05-21	6.43	6.48	6.29	6.39	1672520
2009-05-22	6.39	6.52	6.33	6.44	1234688
2009-05-26	6.37	6.70	6.29	6.61	1853969
2009-05-27	6.56	6.87	6.48	6.61	2842510
2009-05-28	6.64	6.78	6.50	6.68	1628004
2009-05-29	6.68	6.72	6.48	6.59	1646356
2009-06-01	6.64	7.02	6.58	6.99	1532914
2009-06-02	6.96	6.97	6.71	6.73	2092336
2009-06-03	6.72	6.72	6.51	6.55	1507930
2009-06-04	6.57	6.81	6.53	6.81	1647648
2009-06-05	6.89	7.46	6.80	7.46	3756736
2009-06-08	7.43	7.60	7.30	7.53	2499685
2009-06-09	7.59	7.94	7.46	7.84	3435030
2009-06-10	7.90	7.91	7.59	7.75	2100874
2009-06-11	7.77	7.97	7.65	7.90	1829297
2009-06-12	7.80	7.83	7.55	7.81	1724897
2009-06-15	7.74	7.99	7.53	7.56	2199370
2009-06-16	7.61	7.67	7.37	7.37	1900550
2009-06-17	7.37	7.54	7.10	7.40	2277256
2009-06-18	7.39	7.47	7.24	7.43	1217715
2009-06-19	7.50	7.56	7.38	7.42	1818311
2009-06-22	7.35	7.42	7.08	7.08	1122903
2009-06-23	7.09	7.10	6.84	6.86	2786983
2009-06-24	6.89	7.16	6.85	7.00	1863093
2009-06-25	6.96	7.24	6.96	7.16	2157100
2009-06-26	7.15	7.33	7.12	7.16	2713274
2009-06-29	7.18	7.47	7.17	7.38	1895199
2009-06-30	7.50	7.50	7.22	7.26	1724588
2009-07-01	7.32	7.42	7.21	7.21	2120092
2009-07-02	7.16	7.22	6.94	6.95	1112295
2009-07-06	6.91	6.91	6.64	6.75	1870895
2009-07-07	6.74	6.84	6.64	6.69	2366604
2009-07-08	6.69	6.78	6.53	6.75	2070374
2009-07-09	6.77	6.86	6.69	6.77	1223944
2009-07-10	6.69	6.89	6.69	6.83	1329428
2009-07-13	6.83	6.97	6.64	6.97	1134000
2009-07-14	6.96	7.08	6.88	7.00	1518683
2009-07-15	7.15	7.38	7.12	7.36	1635691
2009-07-16	7.40	7.62	7.28	7.59	1141976
2009-07-17	7.52	7.61	7.37	7.42	1195383
2009-07-20	7.45	7.68	7.44	7.65	1242409
2009-07-21	7.69	7.77	7.48	7.62	1528891
2009-07-22	7.51	7.60	7.15	7.30	4474243
2009-07-23	7.27	8.29	7.20	7.97	6075864
2009-07-24	7.89	8.25	7.89	8.10	2406673
2009-07-27	8.13	8.28	8.04	8.13	1476765
2009-07-28	8.11	8.27	8.08	8.21	1406343
2009-07-29	8.16	8.23	7.92	7.97	1541265
2009-07-30	8.08	8.31	7.97	8.03	1332600
2009-07-31	8.03	8.10	7.92	7.94	1209442
2009-08-03	8.02	8.13	7.94	8.10	1219072
2009-08-04	8.08	8.32	7.97	8.31	2171812
2009-08-05	8.31	8.37	8.06	8.22	2569600
2009-08-06	8.23	8.42	8.18	8.32	2512768
2009-08-07	8.40	8.68	8.38	8.57	2529801
2009-08-10	8.52	8.59	8.43	8.57	1592529
2009-08-11	8.56	8.58	8.37	8.38	1938405
2009-08-12	8.41	8.67	8.38	8.53	2016501
2009-08-13	8.60	8.60	8.43	8.52	1852083
2009-08-14	8.44	8.54	8.32	8.39	2740137
2009-08-17	8.21	8.32	8.15	8.29	2196569
2009-08-18	8.35	8.46	8.27	8.45	1566964
2009-08-19	8.33	8.48	8.33	8.45	2137281
2009-08-20	8.42	8.58	8.37	8.42	3123725
2009-08-21	8.51	8.57	8.39	8.42	2310007
2009-08-24	8.42	8.52	8.38	8.42	1804971
2009-08-25	8.48	8.54	8.39	8.46	1289723
2009-08-26	8.52	8.52	8.31	8.38	853893
2009-08-27	8.34	8.48	8.25	8.46	1798662
2009-08-28	8.54	8.64	8.33	8.43	1104572
2009-08-31	8.31	8.33	8.12	8.18	1954756
2009-09-01	8.15	8.26	7.75	7.83	3395482
2009-09-02	7.81	7.89	7.71	7.83	1852750
2009-09-03	7.88	7.93	7.75	7.89	1235622
2009-09-04	7.90	8.12	7.90	8.08	1134340
2009-09-08	8.12	8.34	8.09	8.28	1591927
2009-09-09	8.26	8.41	8.17	8.35	1538150
2009-09-10	8.33	8.50	8.32	8.45	1381555
2009-09-11	8.48	8.54	8.36	8.45	1913268
2009-09-14	8.37	8.67	8.21	8.66	2116792
2009-09-15	8.67	8.74	8.57	8.64	2114389
2009-09-16	8.64	8.74	8.57	8.68	1517991
2009-09-17	8.67	8.75	8.56	8.62	1598374
2009-09-18	8.67	8.74	8.63	8.63	1974646
2009-09-21	8.56	8.62	8.41	8.57	1590190
2009-09-22	8.61	8.80	8.57	8.69	1595519
2009-09-23	8.70	8.74	8.57	8.57	1114773
2009-09-24	8.64	8.64	8.42	8.43	2354247
2009-09-25	8.37	8.43	8.31	8.39	1365060
2009-09-28	8.43	8.51	8.38	8.40	1537610
2009-09-29	8.43	8.58	8.39	8.46	2482867
2009-09-30	8.60	8.74	8.36	8.48	3274520
2009-10-01	8.46	8.48	8.25	8.26	2031851
2009-10-02	8.13	8.20	8.00	8.02	2283304
2009-10-05	8.05	8.29	7.93	8.18	2417323
2009-10-06	8.23	8.48	8.22	8.38	1557226
2009-10-07	8.33	8.43	8.27	8.30	1203476
2009-10-08	8.08	8.10	7.22	7.25	10521618
2009-10-09	7.33	8.03	7.33	7.83	10354629
2009-10-12	7.85	7.96	7.81	7.84	3850666
2009-10-13	7.81	7.83	7.55	7.76	3946269
2009-10-14	7.83	7.87	7.50	7.58	5628087
2009-10-15	7.54	7.72	7.50	7.67	2458152
2009-10-16	7.61	7.65	7.48	7.54	1955165
2009-10-19	7.59	7.79	7.53	7.62	2787992
2009-10-20	7.66	7.80	7.64	7.67	2072581
2009-10-21	7.68	7.91	7.50	7.50	2818364
2009-10-22	6.46	6.84	6.20	6.68	19573978
2009-10-23	6.73	6.81	6.59	6.71	5819850
2009-10-26	6.75	6.79	6.42	6.46	4643601
2009-10-27	6.46	6.59	6.42	6.52	3771873
2009-10-28	6.48	6.50	6.23	6.35	5764491
2009-10-29	6.37	6.53	6.31	6.50	3126279
2009-10-30	6.50	6.50	6.14	6.23	3682649
2009-11-02	6.32	6.32	5.98	6.05	4132287
2009-11-03	6.02	6.13	5.96	6.07	3362506
2009-11-04	6.11	6.24	6.08	6.17	2492460
2009-11-05	6.24	6.28	6.12	6.28	2557109
2009-11-06	6.26	6.32	6.13	6.19	1639154
2009-11-09	6.29	6.42	6.23	6.40	1809070
2009-11-10	6.36	6.42	6.27	6.32	1527953
2009-11-11	6.39	6.44	6.29	6.33	1372037
2009-11-12	6.32	6.44	6.26	6.26	1561262
2009-11-13	6.27	6.32	6.17	6.22	1330091
2009-11-16	6.28	6.47	6.27	6.38	2712568
2009-11-17	6.37	6.39	6.22	6.37	1593473
2009-11-18	6.38	6.40	6.29	6.32	2034520
2009-11-19	6.29	6.29	6.07	6.13	1706255
2009-11-20	6.13	6.24	6.03	6.20	2065184
2009-11-23	6.24	6.32	6.09	6.10	2115139
2009-11-24	6.10	6.13	5.91	5.94	2169237
2009-11-25	5.97	6.10	5.91	6.06	1782941
2009-11-27	5.95	6.02	5.83	5.93	665360
2009-11-30	6.02	6.02	5.75	5.77	1739028
2009-12-01	5.79	5.95	5.79	5.86	2853017
2009-12-02	5.84	5.95	5.78	5.79	2161592
2009-12-03	5.86	5.87	5.67	5.67	2623627
2009-12-04	5.69	5.81	5.65	5.69	3949604
2009-12-07	5.70	5.73	5.64	5.67	4185386
2009-12-08	5.66	5.74	5.63	5.69	3234126
2009-12-09	5.70	5.73	5.64	5.71	2280971
2009-12-10	5.80	6.07	5.78	6.00	4265859
2009-12-11	6.50	6.78	6.38	6.58	9029466
2009-12-14	6.58	6.62	6.26	6.39	6712031
2009-12-15	6.36	6.51	6.34	6.46	2630547
2009-12-16	6.44	6.80	6.43	6.77	4761374
2009-12-17	6.70	6.74	6.52	6.54	2738905
2009-12-18	6.58	6.61	6.45	6.56	3349177
2009-12-21	6.64	6.71	6.58	6.67	1259676
2009-12-22	6.69	6.81	6.64	6.81	1764146
2009-12-23	6.81	6.97	6.78	6.89	2397176
2009-12-24	6.89	6.99	6.88	6.96	1062155
2009-12-28	6.98	6.99	6.86	6.92	2915461
2009-12-29	6.96	6.96	6.86	6.88	1802641
2009-12-30	6.83	6.89	6.75	6.89	1532747
2009-12-31	6.88	6.93	6.82	6.83	1276178
2010-01-04	6.86	7.02	6.86	6.94	2223730
2010-01-05	6.95	6.99	6.81	6.94	2327172
2010-01-06	6.96	7.20	6.92	7.09	3334344
2010-01-07	7.10	7.14	7.00	7.04	1831436
2010-01-08	7.05	7.21	7.02	7.16	1687937
2010-01-11	7.19	7.31	7.08	7.13	1228595
2010-01-12	7.10	7.49	7.06	7.31	4038466
2010-01-13	7.33	7.46	7.14	7.45	2724714
2010-01-14	7.42	7.61	7.40	7.59	2430462
2010-01-15	7.56	7.60	7.36	7.38	2403584
2010-01-19	7.45	7.75	7.41	7.67	2619582
2010-01-20	7.61	7.70	7.51	7.62	2548083
2010-01-21	7.65	7.75	7.57	7.66	2952966
2010-01-22	7.66	7.68	7.35	7.40	3009066
2010-01-25	7.46	7.57	7.38	7.51	3200464
2010-01-26	7.51	7.60	7.42	7.46	2150250
2010-01-27	7.42	7.59	7.34	7.56	2802304
2010-01-28	7.56	7.57	7.32	7.34	2963509
2010-01-29	7.37	7.50	7.27	7.34	5147769
2010-02-01	7.35	7.44	7.31	7.44	2919557
2010-02-02	7.46	7.75	7.44	7.71	2990118
2010-02-03	7.69	7.71	7.53	7.58	2804731
2010-02-04	7.53	8.15	7.46	7.86	7565102
2010-02-05	7.96	8.04	7.73	7.96	4780224
2010-02-08	7.88	7.94	7.77	7.78	3046005
2010-02-09	7.88	7.98	7.80	7.88	1947599
2010-02-10	7.88	7.99	7.73	7.76	2854525
2010-02-11	7.76	8.06	7.68	8.01	3083662
2010-02-12	8.06	8.06	7.80	7.89	2671709
2010-02-16	7.89	8.11	7.89	8.04	2087041
2010-02-17	8.08	8.11	8.00	8.06	2033787
2010-02-18	8.07	8.13	7.99	8.02	2711205
2010-02-19	8.02	8.11	8.00	8.09	1720810
2010-02-22	8.15	8.15	8.03	8.03	1596038
2010-02-23	7.97	8.00	7.82	7.86	1798375
2010-02-24	7.86	7.89	7.79	7.87	1711488
2010-02-25	7.73	7.81	7.68	7.75	3634195
2010-02-26	7.75	7.87	7.73	7.74	2157859
2010-03-01	7.80	7.86	7.75	7.78	3795064
2010-03-02	7.82	7.96	7.79	7.91	3115994
2010-03-03	7.92	7.97	7.80	7.80	2948363
2010-03-04	7.80	7.86	7.75	7.83	2980151
2010-03-05	7.86	8.04	7.83	8.00	2262578
2010-03-08	7.97	8.15	7.95	8.15	2857740
2010-03-09	8.13	8.16	7.92	7.95	2273422
2010-03-10	7.93	8.14	7.91	8.14	2052964
2010-03-11	8.08	8.41	8.07	8.41	2799186
2010-03-12	8.43	8.49	8.32	8.46	1993367
2010-03-15	8.42	8.57	8.38	8.57	1935320
2010-03-16	8.56	8.70	8.54	8.69	2027521
2010-03-17	8.68	8.78	8.65	8.65	1903244
2010-03-18	8.62	8.69	8.59	8.68	1160401
2010-03-19	8.66	8.67	8.21	8.38	3595863
2010-03-22	8.32	8.50	8.31	8.40	1873724
2010-03-23	8.38	8.57	8.32	8.55	2778852
2010-03-24	8.53	8.56	8.43	8.48	1547563
2010-03-25	8.57	8.58	8.34	8.35	1406153
2010-03-26	8.35	8.49	8.35	8.48	1450804
2010-03-29	8.54	8.64	8.47	8.48	1604398
2010-03-30	8.45	8.55	8.37	8.45	1047364
2010-03-31	8.43	8.49	8.40	8.46	1497583
2010-04-01	8.53	8.70	8.53	8.64	1567095
2010-04-05	8.65	8.91	8.65	8.91	2073174
2010-04-06	8.84	9.35	8.81	9.26	4303308
2010-04-07	9.28	9.31	9.19	9.30	3644913
2010-04-08	9.24	9.37	9.19	9.34	2816775
2010-04-09	9.37	9.41	9.25	9.41	1918281
2010-04-12	9.39	9.42	9.35	9.38	1243991
2010-04-13	9.34	9.38	9.27	9.33	1385223
2010-04-14	9.39	9.51	9.21	9.48	1446723
2010-04-15	9.44	9.60	9.41	9.51	1646622
2010-04-16	9.49	9.49	9.12	9.27	3407812
2010-04-19	9.23	9.27	9.03	9.20	3280474
2010-04-20	9.26	9.38	9.23	9.37	1782516
2010-04-21	9.41	9.53	9.37	9.40	1854737
2010-04-22	9.35	9.81	9.30	9.77	5275920
2010-04-23	9.30	9.40	8.59	8.78	13059967
2010-04-26	8.75	8.99	8.70	8.77	4778560
2010-04-27	8.73	8.77	8.43	8.43	5582483
2010-04-28	8.46	8.52	8.29	8.33	4989820
2010-04-29	8.38	8.42	8.29	8.36	1805563
2010-04-30	8.46	8.48	8.05	8.07	5371982
2010-05-03	8.15	8.43	8.08	8.32	3759232
2010-05-04	8.21	8.21	8.05	8.11	2478431
2010-05-05	8.03	8.11	7.91	7.98	2951351
2010-05-06	7.96	8.08	6.93	7.62	4953095
2010-05-07	7.55	7.67	7.02	7.19	7319954
2010-05-10	7.51	7.56	7.27	7.48	5142757
2010-05-11	7.43	7.69	7.39	7.49	3084817
2010-05-12	7.53	7.76	7.51	7.72	1701546
2010-05-13	7.69	7.97	7.69	7.77	2489717
2010-05-14	7.72	7.76	7.56	7.62	2281427
2010-05-17	7.64	7.81	7.53	7.72	3018528
2010-05-18	7.79	8.06	7.74	7.77	4584029
2010-05-19	7.75	7.94	7.58	7.67	3726368
2010-05-20	7.51	7.67	7.43	7.43	4648200
2010-05-21	7.33	7.68	7.30	7.56	3755198
2010-05-24	7.57	7.69	7.48	7.54	2455576
2010-05-25	7.71	8.08	7.48	8.05	7678015
2010-05-26	8.11	8.35	7.86	7.91	5279584
2010-05-27	8.06	8.32	7.83	8.30	4420929
2010-05-28	8.28	8.29	8.09	8.15	1937979
2010-06-01	8.07	8.16	7.80	7.81	2653976
2010-06-02	7.87	7.90	7.72	7.84	3385991
2010-06-03	7.84	8.15	7.84	8.12	2316463
2010-06-04	7.86	8.04	7.67	7.72	2128545
2010-06-07	7.70	7.76	7.36	7.38	3045513
2010-06-08	7.42	7.43	7.22	7.38	2266168
2010-06-09	7.41	7.60	7.32	7.36	1428370
2010-06-10	7.49	7.90	7.45	7.87	2759651
2010-06-11	7.78	7.89	7.66	7.85	1672792
2010-06-14	7.91	7.97	7.81	7.87	1422719
2010-06-15	7.89	8.18	7.86	8.16	1935296
2010-06-16	8.09	8.37	8.08	8.28	1945409
2010-06-17	8.31	8.42	8.24	8.36	1656015
2010-06-18	8.36	8.37	8.04	8.07	2774442
2010-06-21	8.18	8.24	7.90	7.93	1733489
2010-06-22	7.94	8.13	7.81	7.81	1118960
2010-06-23	7.83	7.97	7.71	7.87	1132555
2010-06-24	7.82	8.05	7.76	7.89	2382984
2010-06-25	7.90	8.01	7.80	7.95	1583332
2010-06-28	7.96	7.98	7.82	7.86	802065
2010-06-29	7.72	7.75	7.46	7.48	2421998
2010-06-30	7.48	7.60	7.38	7.43	1710685
2010-07-01	7.42	7.57	7.28	7.48	1880583
2010-07-02	7.52	7.56	7.32	7.38	788559
2010-07-06	7.53	7.64	7.42	7.48	1302581
2010-07-07	7.51	7.78	7.46	7.78	1237837
2010-07-08	7.82	7.88	7.71	7.82	1136001
2010-07-09	7.80	8.03	7.73	8.01	1084138
2010-07-12	7.99	8.11	7.87	7.96	541287
2010-07-13	8.04	8.28	8.01	8.26	1381540
2010-07-14	8.25	8.34	8.21	8.27	1070853
2010-07-15	8.30	8.30	8.02	8.18	1024168
2010-07-16	8.13	8.15	7.77	7.78	1802734
2010-07-19	7.78	7.88	7.66	7.83	1296392
2010-07-20	7.72	8.00	7.65	7.97	1072071
2010-07-21	8.01	8.04	7.67	7.77	2393577
2010-07-22	7.88	8.08	7.80	8.08	3053028
2010-07-23	7.89	8.61	7.88	8.58	4080135
2010-07-26	8.55	8.75	8.51	8.75	3452864
2010-07-27	8.78	8.85	8.62	8.69	2588652
2010-07-28	8.65	8.80	8.48	8.52	2201712
2010-07-29	8.59	8.67	8.34	8.46	3052088
2010-07-30	8.34	8.48	8.34	8.40	2884357
2010-08-02	8.52	8.67	8.48	8.62	2079557
2010-08-03	8.57	8.62	8.39	8.51	1595668
2010-08-04	8.56	8.68	8.43	8.65	1587799
2010-08-05	8.59	8.64	8.45	8.53	860741
2010-08-06	8.42	8.54	8.28	8.36	1262977
2010-08-09	8.42	8.48	8.37	8.40	1096915
2010-08-10	8.29	8.33	7.89	7.91	3702324
2010-08-11	7.75	7.90	7.63	7.65	2932192
2010-08-12	7.52	7.73	7.45	7.67	2348392
2010-08-13	7.64	7.77	7.60	7.60	1475350
2010-08-16	7.54	7.70	7.51	7.60	1786892
2010-08-17	7.69	7.82	7.66	7.77	1883077
2010-08-18	7.73	7.82	7.68	7.75	745490
2010-08-19	7.71	7.77	7.56	7.64	976586
2010-08-20	7.59	7.75	7.51	7.73	1480634
2010-08-23	7.79	7.97	7.79	7.89	2262558
2010-08-24	7.77	7.77	7.60	7.70	1307201
2010-08-25	7.62	7.78	7.61	7.75	1164820
2010-08-26	7.77	7.86	7.73	7.75	1971948
2010-08-27	7.85	8.07	7.67	8.03	2177686
2010-08-30	8.00	8.08	7.80	7.83	1388776
2010-08-31	7.80	7.96	7.73	7.88	1436266
2010-09-01	8.02	8.19	7.95	8.18	1640880
2010-09-02	8.16	8.40	8.09	8.35	1587204
2010-09-03	8.48	8.53	8.32	8.42	1309188
2010-09-07	8.36	8.48	8.35	8.37	1402625
2010-09-08	8.40	8.48	8.29	8.38	1711628
2010-09-09	8.46	8.49	8.25	8.33	627633
2010-09-10	8.29	8.40	8.28	8.37	618578
2010-09-13	8.48	8.68	8.46	8.65	1427927
2010-09-14	8.62	8.70	8.59	8.63	1352733
2010-09-15	8.59	8.64	8.53	8.61	827096
2010-09-16	8.60	8.69	8.54	8.65	752518
2010-09-17	8.69	8.72	8.53	8.65	1088001
2010-09-20	8.69	8.73	8.57	8.68	1370503
2010-09-21	8.67	8.68	8.53	8.58	1886445
2010-09-22	8.54	8.65	8.43	8.46	1448716
2010-09-23	8.38	8.58	8.37	8.43	1246109
2010-09-24	8.32	8.53	8.27	8.47	1858935
2010-09-27	8.47	8.57	8.39	8.40	883780
2010-09-28	8.42	8.43	8.26	8.31	1624840
2010-09-29	8.27	8.40	8.27	8.34	1067784
2010-09-30	8.37	8.43	8.15	8.36	1701032
2010-10-01	8.42	8.46	8.31	8.44	1548574
2010-10-04	8.39	8.52	8.31	8.40	1270108
2010-10-05	8.50	8.65	8.46	8.56	1342288
2010-10-06	8.55	8.62	8.37	8.49	1206134
2010-10-07	8.49	8.53	8.31	8.36	2230284
2010-10-08	8.36	8.65	8.33	8.64	1272726
2010-10-11	8.62	8.72	8.56	8.70	1040821
2010-10-12	8.66	8.77	8.57	8.71	1515673
2010-10-13	8.77	8.81	8.69	8.77	1617586
2010-10-14	8.75	8.83	8.64	8.72	1223897
2010-10-15	8.78	8.83	8.65	8.75	711762
2010-10-18	8.73	8.79	8.67	8.74	665356
2010-10-19	8.60	8.71	8.43	8.51	1326083
2010-10-20	8.55	8.69	8.49	8.62	703729
2010-10-21	8.65	8.69	8.36	8.51	1451297
2010-10-22	8.59	8.59	8.38	8.43	3271614
2010-10-25	8.47	8.53	8.34	8.35	1429761
2010-10-26	8.31	8.39	8.25	8.31	1603570
2010-10-27	8.27	8.42	8.23	8.41	1375989
2010-10-28	8.48	8.48	8.23	8.36	2011653
2010-10-29	8.32	8.48	8.30	8.42	1498903
2010-11-01	8.43	8.74	8.42	8.63	2075710
2010-11-02	8.72	8.88	8.65	8.87	2095072
2010-11-03	8.84	9.08	8.84	8.92	1781861
2010-11-04	9.05	9.08	8.98	9.03	1422368
2010-11-05	8.99	9.14	8.99	9.10	1172622
2010-11-08	9.08	9.13	8.97	9.01	644273
2010-11-09	9.03	9.03	8.80	8.83	1210355
2010-11-10	8.80	9.00	8.69	8.99	1157700
2010-11-11	8.89	9.00	8.84	8.99	1108733
2010-11-12	8.91	8.91	8.64	8.71	1316719
2010-11-15	8.74	8.95	8.73	8.75	1298782
2010-11-16	8.66	8.72	8.45	8.65	1924663
2010-11-17	8.63	8.63	8.42	8.53	2345481
2010-11-18	8.60	8.83	8.60	8.83	954357
2010-11-19	8.81	8.85	8.66	8.82	837928
2010-11-22	8.77	8.91	8.73	8.87	1113186
2010-11-23	8.71	8.87	8.70	8.84	1706347
2010-11-24	8.89	9.05	8.84	9.03	784801
2010-11-26	8.97	9.00	8.90	8.94	355732
2010-11-29	8.88	8.90	8.68	8.89	919376
2010-11-30	8.78	8.90	8.71	8.83	4676648
2010-12-01	8.97	9.11	8.91	9.05	1338294
2010-12-02	9.03	9.08	8.91	8.95	2823434
2010-12-03	8.92	9.00	8.82	8.87	1613721
2010-12-06	8.83	8.86	8.66	8.77	1838578
2010-12-07	8.88	8.99	8.79	8.80	907248
2010-12-08	8.83	8.97	8.82	8.96	1433108
2010-12-09	9.00	9.05	8.91	8.98	1199978
2010-12-10	8.99	9.21	8.94	9.21	1921829
2010-12-13	9.22	9.30	9.18	9.23	1915263
2010-12-14	9.24	9.27	9.20	9.23	1051607
2010-12-15	9.20	9.24	9.10	9.11	1016774
2010-12-16	9.12	9.32	9.08	9.27	928492
2010-12-17	9.30	9.45	9.30	9.38	1944700
2010-12-20	9.38	9.38	9.27	9.34	1302653
2010-12-21	9.34	9.49	9.32	9.44	1061101
2010-12-22	9.29	9.51	9.29	9.39	962602
2010-12-23	9.38	9.45	9.34	9.38	421608
2010-12-27	9.33	9.45	9.30	9.37	452284
2010-12-28	9.38	9.48	9.29	9.43	963898
2010-12-29	9.43	9.48	9.37	9.42	776560
2010-12-30	9.40	9.45	9.37	9.38	352056
2010-12-31	9.35	9.51	9.34	9.43	675412
2011-01-03	9.48	9.72	9.43	9.53	1369978
2011-01-04	9.54	9.59	9.40	9.45	1346548
2011-01-05	9.62	10.22	9.62	10.16	4707357
2011-01-06	10.27	10.30	10.03	10.19	2650684
2011-01-07	10.19	10.21	10.07	10.18	1884231
2011-01-10	10.15	10.41	10.10	10.40	1624070
2011-01-11	10.41	10.48	10.28	10.34	2542919
2011-01-12	10.43	10.53	10.37	10.51	1302976
2011-01-13	10.48	10.55	10.40	10.46	1131859
2011-01-14	10.43	10.43	10.26	10.32	2654755
2011-01-18	10.30	10.48	10.24	10.48	1561693
2011-01-19	10.48	10.51	10.04	10.15	1884173
2011-01-20	10.09	10.13	9.94	10.10	1055374
2011-01-21	10.21	10.21	10.03	10.07	757959
2011-01-24	10.12	10.23	10.07	10.08	1173556
2011-01-25	10.05	10.15	9.91	10.14	1894750
2011-01-26	10.14	10.26	10.08	10.13	1297093
2011-01-27	10.19	10.25	10.11	10.23	1305613
2011-01-28	10.23	10.23	9.89	10.03	1841358
2011-01-31	10.04	10.11	9.94	10.06	1320113
2011-02-01	10.17	10.46	10.17	10.35	1434127
2011-02-02	10.29	10.59	10.29	10.57	1638770
2011-02-03	10.54	10.59	10.34	10.48	1276701
2011-02-04	10.80	11.32	10.80	11.22	6445245
2011-02-07	11.29	11.65	11.24	11.57	3562390
2011-02-08	11.56	11.69	11.43	11.67	1863368
2011-02-09	11.62	11.73	11.51	11.59	1682741
2011-02-10	11.54	11.65	11.52	11.57	1585126
2011-02-11	11.55	11.68	11.51	11.54	1741200
2011-02-14	11.57	11.92	11.57	11.89	1553272
2011-02-15	11.81	11.88	11.62	11.87	1608751
2011-02-16	12.35	12.65	12.00	12.10	3351640
2011-02-17	12.05	12.26	12.03	12.15	1905097
2011-02-18	12.19	12.19	12.04	12.06	941258
2011-02-22	11.92	12.03	11.76	11.85	2065719
2011-02-23	11.86	11.89	11.41	11.56	1404143
2011-02-24	11.55	11.67	11.48	11.62	1603344
2011-02-25	11.72	11.80	11.67	11.73	1224386
2011-02-28	11.81	11.83	11.63	11.72	1718600
2011-03-01	11.79	11.81	11.57	11.66	1610876
2011-03-02	11.68	11.81	11.64	11.69	1517397
2011-03-03	11.80	11.89	11.76	11.86	2716566
2011-03-04	11.87	11.87	11.67	11.78	1556562
2011-03-07	11.87	11.87	11.46	11.65	1406352
2011-03-08	11.62	11.72	11.51	11.61	2020766
2011-03-09	11.61	11.65	11.43	11.61	843079
2011-03-10	11.44	11.46	11.23	11.26	1043782
2011-03-11	11.16	11.47	11.10	11.41	920955
2011-03-14	11.28	11.49	11.22	11.35	968904
2011-03-15	10.99	11.37	10.81	11.26	1222228
2011-03-16	11.21	11.32	10.96	11.03	1460707
2011-03-17	11.22	11.35	11.11	11.13	1083067
2011-03-18	11.24	11.39	11.17	11.27	1771211
2011-03-21	11.41	11.58	11.39	11.53	1601773
2011-03-22	11.63	11.63	11.34	11.38	1016972
2011-03-23	11.33	11.51	11.21	11.45	954079
2011-03-24	11.51	11.61	11.40	11.56	1166182
2011-03-25	11.55	11.67	11.51	11.61	718672
2011-03-28	11.61	11.67	11.53	11.54	618222
2011-03-29	11.57	11.58	11.42	11.50	1456795
2011-03-30	11.56	11.64	11.46	11.59	1090400
2011-03-31	11.55	11.64	11.48	11.56	1105157
2011-04-01	11.60	11.64	11.49	11.55	1405037
2011-04-04	11.60	11.62	11.47	11.55	966873
2011-04-05	11.50	11.74	11.50	11.66	1579186
2011-04-06	11.70	11.80	11.51	11.71	1609455
2011-04-07	11.72	12.05	11.70	11.94	3653308
2011-04-08	11.97	12.10	11.62	11.68	2330835
2011-04-11	11.70	11.72	11.55	11.57	920171
2011-04-12	11.46	11.55	11.30	11.44	1128497
2011-04-13	11.49	11.64	11.44	11.52	697650
2011-04-14	11.42	11.54	11.37	11.46	550123
2011-04-15	11.48	11.54	11.35	11.52	1173888
2011-04-18	11.30	11.37	11.10	11.35	1437360
2011-04-19	11.34	11.49	11.33	11.44	630520
2011-04-20	11.61	11.75	11.61	11.72	719898
2011-04-21	11.83	11.86	11.73	11.75	739060
2011-04-25	11.77	11.81	11.64	11.76	1055582
2011-04-26	11.79	11.85	11.75	11.84	1644924
2011-04-27	11.81	11.86	11.73	11.84	1876647
2011-04-28	11.80	11.96	11.76	11.87	2074048
2011-04-29	12.21	12.27	11.83	12.15	2903418
2011-05-02	12.19	12.28	11.96	12.00	1445347
2011-05-03	11.96	12.04	11.78	11.87	1548246
2011-05-04	11.85	11.95	11.74	11.83	2115370
2011-05-05	11.75	12.04	11.70	11.86	1686252
2011-05-06	12.00	12.08	11.63	11.80	2077609
2011-05-09	11.76	12.06	11.76	11.99	1207063
2011-05-10	12.06	12.26	11.99	12.22	927887
2011-05-11	12.21	12.29	11.99	12.08	1311541
2011-05-12	12.04	12.23	11.90	12.14	1272508
2011-05-13	12.16	12.18	11.99	11.99	1301990
2011-05-16	11.92	12.02	11.78	11.80	1625698
2011-05-17	11.72	11.81	11.55	11.68	2414258
2011-05-18	11.71	11.92	11.68	11.92	1771877
2011-05-19	11.98	12.08	11.87	12.03	1832839
2011-05-20	12.05	12.10	11.94	11.99	1307925
2011-05-23	11.82	11.85	11.70	11.78	1237714
2011-05-24	11.79	11.81	11.70	11.75	1679980
2011-05-25	11.69	11.76	11.64	11.72	3163247
2011-05-26	11.67	11.84	11.66	11.80	978831
2011-05-27	11.83	11.89	11.76	11.80	810838
2011-05-31	11.93	12.00	11.81	11.97	2130432
2011-06-01	11.96	12.08	11.71	11.72	1404053
2011-06-02	11.73	11.85	11.67	11.69	870202
2011-06-03	11.51	11.67	11.49	11.62	1614283
2011-06-06	11.58	11.62	11.32	11.34	1312214
2011-06-07	11.38	11.39	11.25	11.26	1168441
2011-06-08	11.19	11.26	11.13	11.20	1092491
2011-06-09	11.19	11.27	11.14	11.19	949756
2011-06-10	11.11	11.15	10.95	11.03	1247205
2011-06-13	11.07	11.27	10.99	11.10	1565624
2011-06-14	11.21	11.26	11.12	11.13	1197135
2011-06-15	11.03	11.19	10.93	10.95	962219
2011-06-16	11.00	11.15	10.94	11.02	1656705
2011-06-17	11.11	11.11	10.87	10.90	1384890
2011-06-20	10.86	10.99	10.84	10.91	804260
2011-06-21	11.00	11.27	10.96	11.21	1234981
2011-06-22	11.19	11.35	11.16	11.17	913056
2011-06-23	11.04	11.33	10.94	11.29	1194839
2011-06-24	11.31	11.34	11.11	11.18	1387630
2011-06-27	11.17	11.26	11.05	11.19	579220
2011-06-28	11.23	11.52	11.21	11.51	1058930
2011-06-29	11.54	11.64	11.46	11.49	1025226
2011-06-30	11.48	11.65	11.47	11.59	1020293
2011-07-01	11.58	11.80	11.56	11.79	789504
2011-07-05	11.80	11.81	11.65	11.72	811354
2011-07-06	11.68	11.80	11.47	11.79	1173445
2011-07-07	11.91	12.03	11.86	11.97	601613
2011-07-08	11.81	11.96	11.69	11.93	998840
2011-07-11	11.77	11.80	11.59	11.71	1013458
2011-07-12	11.72	12.17	11.28	11.34	4294003
2011-07-13	11.40	11.51	11.30	11.40	2618384
2011-07-14	11.45	11.76	11.41	11.60	2978186
2011-07-15	11.65	11.72	11.45	11.70	2612633
2011-07-18	11.62	11.66	11.40	11.54	962890
2011-07-19	11.68	11.82	11.64	11.69	1482023
2011-07-20	11.76	11.78	11.57	11.59	902364
2011-07-21	11.59	11.96	11.48	11.90	1900240
2011-07-22	12.43	12.86	12.03	12.78	4494449
2011-07-25	12.70	12.80	12.57	12.59	1641668
2011-07-26	12.58	12.72	12.51	12.67	1222269
2011-07-27	12.46	12.71	12.28	12.30	2367870
2011-07-28	12.27	12.73	12.18	12.51	3350538
2011-07-29	12.35	12.45	12.11	12.24	2651183
2011-08-01	12.41	12.45	11.99	12.12	1634803
2011-08-02	12.04	12.13	11.61	11.61	1841580
2011-08-03	11.58	11.70	11.37	11.68	1679318
2011-08-04	11.10	11.48	10.97	10.97	3776689
2011-08-05	11.09	11.11	10.41	10.75	3782743
2011-08-08	10.29	10.51	9.85	9.95	6022442
2011-08-09	10.04	10.22	9.51	10.22	4861436
2011-08-10	9.97	10.26	9.79	9.93	4209335
2011-08-11	10.00	10.58	9.88	10.46	2091532
2011-08-12	10.57	10.57	10.32	10.39	2106798
2011-08-15	10.48	10.86	10.48	10.83	2043487
2011-08-16	10.73	10.91	10.64	10.72	1530132
2011-08-17	10.75	10.80	10.41	10.54	954050
2011-08-18	10.20	10.20	9.49	9.56	3372465
2011-08-19	9.45	9.67	9.38	9.39	2793346
2011-08-22	9.66	9.67	9.37	9.42	1081034
2011-08-23	9.48	9.86	9.41	9.86	997847
2011-08-24	9.85	10.08	9.78	10.06	1172470
2011-08-25	10.10	10.19	9.73	9.81	1112171
2011-08-26	9.72	10.00	9.59	9.96	1166681
2011-08-29	10.21	10.37	10.16	10.36	1008373
2011-08-30	10.29	10.41	10.18	10.34	902408
2011-08-31	10.44	10.68	10.43	10.57	1916033
2011-09-01	10.59	10.78	10.43	10.46	1653799
2011-09-02	10.20	10.32	9.97	10.04	1080623
2011-09-06	9.73	9.78	9.55	9.73	2203106
2011-09-07	9.92	10.25	9.86	10.20	1380320
2011-09-08	10.24	10.76	10.24	10.37	2333375
2011-09-09	10.27	10.44	9.92	10.04	1190913
2011-09-12	9.87	10.24	9.85	10.24	2223360
2011-09-13	10.29	10.67	10.19	10.64	2552391
2011-09-14	10.72	11.19	10.61	10.97	2631588
2011-09-15	11.20	11.33	10.93	11.31	1878475
2011-09-16	11.30	11.43	11.21	11.27	1799395
2011-09-19	11.03	11.22	10.83	11.13	2095795
2011-09-20	11.21	11.50	10.92	10.94	2419373
2011-09-21	10.99	11.24	10.81	10.81	1773938
2011-09-22	10.37	10.50	10.09	10.18	2623217
2011-09-23	10.11	10.51	10.05	10.49	1540636
2011-09-26	10.57	10.72	10.15	10.72	2309947
2011-09-27	10.80	11.34	10.80	11.05	2295205
2011-09-28	11.11	11.13	10.62	10.64	1727800
2011-09-29	10.89	10.97	10.41	10.73	2123246
2011-09-30	10.57	10.70	10.36	10.36	1473762
2011-10-03	10.29	10.43	9.77	9.78	2144066
2011-10-04	9.69	10.11	9.54	10.10	2246057
2011-10-05	10.13	10.59	9.98	10.51	1526477
2011-10-06	10.48	10.88	10.42	10.84	1102289
2011-10-07	10.89	11.01	10.72	10.81	1603676
2011-10-10	11.01	11.27	10.97	11.22	1021053
2011-10-11	11.09	11.35	11.08	11.26	1062951
2011-10-12	11.37	11.40	11.15	11.18	1525970
2011-10-13	11.07	11.24	11.00	11.18	1046444
2011-10-14	11.36	11.46	11.14	11.41	912438
2011-10-17	11.30	11.31	11.00	11.05	1022859
2011-10-18	11.07	11.26	10.84	11.19	2003734
2011-10-19	11.20	11.21	10.85	10.92	1111085
2011-10-20	10.98	11.12	10.84	11.10	1757260
2011-10-21	11.21	11.38	11.16	11.30	832518
2011-10-24	11.37	11.67	11.31	11.61	787625
2011-10-25	11.51	11.56	11.30	11.31	981755
2011-10-26	11.51	11.65	11.20	11.55	1371198
2011-10-27	12.01	12.27	11.89	12.02	3172702
2011-10-28	12.26	12.56	12.08	12.19	3531979
2011-10-31	11.99	12.08	11.68	11.68	1452342
2011-11-01	11.26	11.35	10.94	11.27	2574816
2011-11-02	11.38	11.56	11.27	11.43	1591690
2011-11-03	11.66	11.96	11.36	11.94	1297659
2011-11-04	11.90	12.12	11.84	12.08	1539596
2011-11-07	12.01	12.03	11.54	11.65	1576868
2011-11-08	11.78	11.94	11.60	11.92	1715298
2011-11-09	11.64	11.66	11.14	11.22	1545508
2011-11-10	11.42	11.45	11.10	11.20	1068617
2011-11-11	11.36	11.61	11.34	11.38	1195907
2011-11-14	11.37	11.57	11.34	11.56	1008212
2011-11-15	11.53	11.68	11.34	11.61	1150587
2011-11-16	11.50	11.67	11.32	11.34	738832
2011-11-17	11.32	11.35	10.61	10.62	2499791
2011-11-18	10.75	10.77	10.46	10.48	2096187
2011-11-21	10.32	10.47	10.19	10.38	1268341
2011-11-22	10.37	10.47	10.19	10.38	1259086
2011-11-23	10.27	10.29	9.97	10.03	1061172
2011-11-25	9.98	10.21	9.95	9.97	302183
2011-11-28	10.30	10.40	10.19	10.30	851776
2011-11-29	10.34	10.37	10.15	10.18	867883
2011-11-30	10.58	10.73	10.53	10.73	1087498
2011-12-01	10.64	10.81	10.57	10.65	969671
2011-12-02	10.83	10.97	10.62	10.64	923582
2011-12-05	10.81	10.88	10.57	10.65	1050138
2011-12-06	10.67	10.74	10.38	10.44	1426675
2011-12-07	10.40	10.58	10.16	10.53	1413038
2011-12-08	10.43	10.48	10.02	10.05	1979980
2011-12-09	10.12	10.54	10.09	10.48	1915048
2011-12-12	10.32	10.34	10.10	10.19	736126
2011-12-13	10.27	10.37	9.91	9.96	980944
2011-12-14	9.94	9.98	9.75	9.95	1432361
2011-12-15	10.05	10.10	9.95	10.00	1364441
2011-12-16	10.05	10.19	9.86	9.92	1343642
2011-12-19	9.97	9.97	9.62	9.65	1006780
2011-12-20	9.83	10.10	9.80	10.05	1106960
2011-12-21	10.01	10.01	9.75	9.96	1413291
2011-12-22	9.98	10.18	9.97	10.04	1178034
2011-12-23	10.10	10.26	10.08	10.19	556025
2011-12-27	10.19	10.26	10.07	10.10	430900
2011-12-28	10.07	10.10	9.86	9.93	903187
2011-12-29	9.94	10.13	9.93	10.10	461677
2011-12-30	10.07	10.24	10.07	10.10	580118
2012-01-03	10.30	10.50	10.19	10.34	1382772
2012-01-04	10.29	10.36	10.20	10.29	780071
2012-01-05	10.28	10.30	10.11	10.25	757860
2012-01-06	10.28	10.34	10.18	10.23	490233
2012-01-09	10.22	10.32	10.12	10.25	700588
2012-01-10	10.35	10.37	10.24	10.27	389642
2012-01-11	10.16	10.32	10.05	10.27	879406
2012-01-12	10.32	10.32	10.11	10.19	1028271
2012-01-13	10.18	10.26	10.09	10.15	708455
2012-01-17	10.22	10.25	10.05	10.11	1168911
2012-01-18	10.15	10.54	10.11	10.50	1333451
2012-01-19	10.57	10.97	10.57	10.83	1954033
2012-01-20	10.75	10.97	10.75	10.91	1069425
2012-01-23	10.91	11.03	10.84	10.91	695406
2012-01-24	10.85	10.97	10.75	10.93	516298
2012-01-25	10.97	11.07	10.73	11.03	843992
2012-01-26	11.10	11.14	10.93	11.02	1020197
2012-01-27	10.95	11.26	10.95	11.22	813522
2012-01-30	11.10	11.30	11.04	11.22	847292
2012-01-31	11.27	11.52	11.19	11.49	1174833
2012-02-01	11.58	11.76	11.41	11.71	1852000
2012-02-02	11.67	11.78	11.50	11.55	1125318
2012-02-03	11.68	11.78	11.61	11.64	1593974
2012-02-06	11.56	11.67	11.43	11.67	2395470
2012-02-07	12.70	13.18	12.16	13.00	8652728
2012-02-08	13.02	13.22	13.00	13.15	2668541
2012-02-09	13.15	13.22	12.93	13.03	2281396
2012-02-10	12.79	12.98	12.71	12.97	2288210
2012-02-13	13.07	13.49	13.00	13.45	2360645
2012-02-14	13.33	13.49	13.24	13.49	1212389
2012-02-15	13.49	13.57	13.18	13.24	1085730
2012-02-16	13.24	13.56	13.17	13.41	1315201
2012-02-17	13.48	13.49	13.26	13.37	993587
2012-02-21	13.42	13.45	13.13	13.27	1271989
2012-02-22	13.27	13.45	13.16	13.24	1283136
2012-02-23	13.21	13.32	13.01	13.16	1298374
2012-02-24	13.22	13.45	13.18	13.34	924835
2012-02-27	13.18	13.45	13.02	13.33	1009448
2012-02-28	13.33	13.41	13.11	13.25	795537
2012-02-29	13.25	13.49	13.07	13.32	1843075
2012-03-01	13.36	13.36	13.02	13.16	2421054
2012-03-02	13.10	13.39	13.09	13.13	836304
2012-03-05	13.05	13.14	12.95	12.98	930126
2012-03-06	12.79	12.80	12.45	12.64	1241123
2012-03-07	12.64	12.85	12.58	12.81	921815
2012-03-08	12.89	13.01	12.80	12.94	838107
2012-03-09	12.94	13.25	12.90	13.13	811336
2012-03-12	13.10	13.13	12.93	12.94	637127
2012-03-13	13.06	13.15	12.83	13.03	1499008
2012-03-14	12.98	13.06	12.74	12.85	1406988
2012-03-15	12.86	13.19	12.86	13.16	1205804
2012-03-16	13.20	13.21	12.98	13.04	1051796
2012-03-19	13.05	13.27	12.95	13.21	1133054
2012-03-20	13.09	13.16	13.00	13.07	998520
2012-03-21	13.06	13.07	12.87	12.94	1030027
2012-03-22	12.83	12.94	12.71	12.77	925026
2012-03-23	12.79	12.89	12.62	12.86	775321
2012-03-26	12.97	13.14	12.93	13.13	682809
2012-03-27	13.16	13.61	13.13	13.26	2198916
2012-03-28	13.25	13.48	13.07	13.21	1206202
2012-03-29	13.07	13.37	13.05	13.31	1225251
2012-03-30	13.41	13.45	13.07	13.32	1360771
2012-04-02	13.27	13.42	13.02	13.32	1538400
2012-04-03	13.32	13.46	13.27	13.40	1066900
2012-04-04	13.27	13.30	13.08	13.21	1106880
2012-04-05	13.15	13.27	13.10	13.25	1459221
2012-04-09	13.06	13.13	12.93	13.13	973445
2012-04-10	13.10	13.11	12.76	12.86	1743184
2012-04-11	13.00	13.02	12.51	12.52	2971540
2012-04-12	12.53	13.30	12.53	13.28	1417096
2012-04-13	13.25	13.32	13.10	13.14	1226368
2012-04-16	13.20	13.82	13.19	13.46	4006504
2012-04-17	13.66	13.76	13.54	13.59	1578432
2012-04-18	13.54	13.69	13.46	13.66	1559440
2012-04-19	13.67	13.86	13.49	13.65	1346880
2012-04-20	13.79	14.44	13.70	14.30	2932370
2012-04-23	14.14	14.20	13.92	14.20	1978723
2012-04-24	14.20	14.24	14.04	14.15	1581244
2012-04-25	14.35	14.63	14.21	14.30	2101193
2012-04-26	14.33	14.35	14.16	14.23	1812999
2012-04-27	14.29	14.45	14.19	14.43	2222725
2012-04-30	14.40	14.44	14.27	14.41	1105133
2012-05-01	14.41	14.63	14.37	14.48	1448148
2012-05-02	14.37	14.65	14.34	14.58	1254862
2012-05-03	14.58	14.67	14.29	14.38	1414707
2012-05-04	14.26	14.29	14.02	14.27	1078827
2012-05-07	14.22	14.31	14.13	14.30	1186507
2012-05-08	14.16	14.16	13.70	13.92	1513640
2012-05-09	13.81	14.11	13.70	14.08	1535460
2012-05-10	14.16	14.28	13.95	14.10	1714577
2012-05-11	14.02	14.32	14.00	14.06	727695
2012-05-14	13.92	14.08	13.76	13.89	1447303
2012-05-15	13.89	14.01	13.65	13.73	1611209
2012-05-16	13.80	13.91	13.59	13.60	1037157
2012-05-17	13.65	13.68	13.27	13.29	1415443
2012-05-18	13.35	13.48	13.04	13.07	1457676
2012-05-21	13.07	13.26	12.88	13.24	1996220
2012-05-22	13.22	13.42	13.10	13.19	1465170
2012-05-23	13.02	13.30	12.86	13.26	1037072
2012-05-24	13.27	13.29	12.84	12.91	954761
2012-05-25	12.87	13.02	12.78	12.94	1098641
2012-05-29	13.10	13.22	12.91	13.00	1291524
2012-05-30	12.88	13.08	12.67	13.03	1811739
2012-05-31	13.06	13.22	12.82	13.14	2740541
2012-06-01	12.88	12.95	12.54	12.65	1371555
2012-06-04	12.65	12.69	12.38	12.59	719846
2012-06-05	12.53	12.70	12.44	12.62	946008
2012-06-06	12.70	12.89	12.69	12.87	836681
2012-06-07	13.04	13.09	12.67	12.70	851112
2012-06-08	12.69	12.87	12.64	12.83	660199
2012-06-11	12.96	13.01	12.47	12.48	795206
2012-06-12	12.56	12.72	12.49	12.67	575589
2012-06-13	12.65	12.74	12.35	12.42	649169
2012-06-14	12.41	12.64	12.30	12.44	897516
2012-06-15	12.48	12.89	12.48	12.86	1180108
2012-06-18	12.77	13.01	12.73	12.97	974022
2012-06-19	13.00	13.29	12.96	13.24	1377333
2012-06-20	13.21	13.40	13.12	13.37	1230682
2012-06-21	13.35	13.40	12.94	13.00	1348716
2012-06-22	13.04	13.18	12.93	13.16	1799478
2012-06-25	12.94	12.95	12.54	12.61	930199
2012-06-26	12.64	12.86	12.56	12.78	1030753
2012-06-27	12.79	13.19	12.73	13.13	1097610
2012-06-28	12.98	13.29	12.92	13.23	2108940
2012-06-29	13.47	14.00	13.41	13.94	2418641
2012-07-02	13.98	14.19	13.89	14.00	1571935
2012-07-03	14.01	14.32	13.93	14.32	515834
2012-07-05	14.22	14.33	14.14	14.22	948912
2012-07-06	14.11	14.13	13.72	13.84	1356563
2012-07-09	13.86	13.98	13.78	13.94	714996
2012-07-10	13.98	14.08	13.52	13.60	720813
2012-07-11	13.65	14.03	13.57	13.97	2365412
2012-07-12	13.81	13.88	13.33	13.56	1327540
2012-07-13	13.60	14.08	13.60	14.03	1106526
2012-07-16	14.30	14.94	14.29	14.65	5321611
2012-07-17	14.86	15.11	14.44	14.72	2311727
2012-07-18	14.86	15.05	14.72	15.03	2925659
2012-07-19	15.22	15.33	14.89	14.99	3423087
2012-07-20	14.96	15.03	14.11	14.17	3862792
2012-07-23	13.97	14.03	13.64	13.98	2789274
2012-07-24	13.98	14.06	13.73	13.80	2089177
2012-07-25	13.88	13.94	13.71	13.75	1597167
2012-07-26	14.00	14.14	13.78	13.97	1268546
2012-07-27	14.02	14.66	13.97	14.57	1646399
2012-07-30	14.62	14.66	14.20	14.32	1187909
2012-07-31	14.29	14.46	14.22	14.30	1121290
2012-08-01	14.69	15.32	14.55	15.17	5820375
2012-08-02	15.02	15.25	14.79	14.96	2241026
2012-08-03	15.14	15.52	15.14	15.44	2286991
2012-08-06	15.43	15.71	15.40	15.70	2009710
2012-08-07	15.71	15.94	15.68	15.73	2018414
2012-08-08	15.67	15.84	15.59	15.73	1635894
2012-08-09	15.66	15.89	15.65	15.70	1154144
2012-08-10	15.59	15.87	15.52	15.59	3603046
2012-08-13	15.51	15.65	15.11	15.41	1810224
2012-08-14	14.65	14.68	13.53	13.89	9880548
2012-08-15	13.92	14.05	13.58	13.77	4321821
2012-08-16	13.73	13.99	13.71	13.94	2421137
2012-08-17	13.91	13.93	13.69	13.85	2263447
2012-08-20	13.75	13.81	13.56	13.59	2362078
2012-08-21	13.61	13.80	13.56	13.65	3932257
2012-08-22	13.67	13.70	13.46	13.58	1911799
2012-08-23	13.57	13.59	13.40	13.46	1839881
2012-08-24	13.37	13.65	13.22	13.62	2317762
2012-08-27	13.59	13.74	13.38	13.54	2733663
2012-08-28	13.55	13.79	13.41	13.73	2226611
2012-08-29	13.71	13.84	13.61	13.80	1350282
2012-08-30	13.71	13.78	13.57	13.67	1316234
2012-08-31	13.75	13.84	13.54	13.73	1186047
2012-09-04	13.71	13.97	13.56	13.81	1644020
2012-09-05	13.76	14.01	13.67	13.94	1595606
2012-09-06	13.97	14.36	13.97	14.27	1810652
2012-09-07	14.21	14.53	14.12	14.22	1972024
2012-09-10	14.17	14.24	14.02	14.04	1031053
2012-09-11	14.08	14.21	14.00	14.17	971953
2012-09-12	14.16	14.54	14.13	14.52	2097805
2012-09-13	14.48	14.83	14.41	14.73	1584924
2012-09-14	14.79	15.05	14.79	14.97	1309060
2012-09-17	14.94	14.97	14.77	14.92	825901
2012-09-18	14.84	15.03	14.74	14.93	1098633
2012-09-19	14.86	15.01	14.79	14.95	1042782
2012-09-20	14.83	14.92	14.68	14.78	967747
2012-09-21	14.94	15.11	14.68	14.69	1398459
2012-09-24	14.60	14.60	14.35	14.40	1121659
2012-09-25	14.49	14.57	14.14	14.15	1295751
2012-09-26	14.15	14.31	13.94	14.03	1010850
2012-09-27	14.13	14.48	13.93	14.34	1235561
2012-09-28	14.26	14.41	14.14	14.30	1178203
2012-10-01	14.35	14.43	14.07	14.11	1738946
2012-10-02	14.19	14.19	13.66	13.80	2087662
2012-10-03	13.86	13.86	13.57	13.64	2062908
2012-10-04	13.73	13.87	13.52	13.71	1709069
2012-10-05	13.76	13.94	13.70	13.87	1620732
2012-10-08	13.79	13.86	13.64	13.70	1417694
2012-10-09	13.71	13.77	13.42	13.45	1516882
2012-10-10	13.46	13.61	13.43	13.48	1661892
2012-10-11	13.56	13.62	13.47	13.56	1990979
2012-10-12	13.51	13.55	13.42	13.53	2222175
2012-10-15	13.55	13.67	13.48	13.66	1167954
2012-10-16	13.25	13.71	13.19	13.62	2663262
2012-10-17	13.64	13.75	13.52	13.64	1531344
2012-10-18	13.60	13.69	13.52	13.59	1382992
2012-10-19	13.60	14.07	13.56	13.60	3482622
2012-10-22	13.54	13.67	12.83	13.24	4807200
2012-10-23	13.02	13.23	12.92	13.14	1946048
2012-10-24	13.16	13.23	12.95	13.00	1491583
2012-10-25	13.13	13.19	12.93	13.11	1819830
2012-10-26	13.06	13.17	12.90	13.00	1147281
2012-10-31	12.98	13.05	12.91	13.05	1150177
2012-11-01	13.19	14.00	13.06	14.00	3647753
2012-11-02	14.03	14.11	13.59	13.60	1791846
2012-11-05	13.58	13.83	13.48	13.81	1108252
2012-11-06	13.84	14.22	13.81	14.11	1362180
2012-11-07	13.91	13.93	13.63	13.76	1936004
2012-11-08	13.70	13.95	13.59	13.64	1577249
2012-11-09	13.64	13.74	13.49	13.55	1136319
2012-11-12	13.60	13.63	13.41	13.42	871656
2012-11-13	13.36	13.67	13.31	13.58	1183976
2012-11-14	13.62	13.73	13.30	13.34	1364564
2012-11-15	13.35	13.42	13.15	13.27	1070922
2012-11-16	13.30	13.37	13.05	13.32	1168217
2012-11-19	13.48	13.76	13.38	13.73	1699381
2012-11-20	13.87	14.17	13.86	14.14	2340251
2012-11-21	14.17	14.46	14.08	14.45	1648835
2012-11-23	14.52	14.75	14.50	14.74	1245983
2012-11-26	14.69	14.83	14.56	14.63	2060004
2012-11-27	14.69	14.83	14.51	14.70	1666011
2012-11-28	14.60	14.75	14.49	14.57	1403246
2012-11-29	14.63	14.88	14.51	14.67	1923781
2012-11-30	14.64	14.70	14.60	14.68	1249854
2012-12-03	14.70	14.78	14.59	14.69	1465450
2012-12-04	14.63	14.85	14.61	14.75	1211819
2012-12-05	14.72	14.86	14.66	14.74	1179570
2012-12-06	14.71	15.30	14.68	15.28	2947535
2012-12-07	15.27	15.63	15.14	15.21	5347339
2012-12-10	15.27	15.41	15.19	15.23	1694142
2012-12-11	15.32	15.50	15.13	15.23	2204201
2012-12-12	15.27	15.32	15.06	15.20	1566815
2012-12-13	15.24	15.26	14.93	14.99	1525037
2012-12-14	14.98	15.12	14.92	15.07	1649769
2012-12-17	15.08	15.33	15.05	15.32	1678338
2012-12-18	15.32	15.53	15.28	15.51	1799471
2012-12-19	15.57	15.75	15.44	15.45	981301
2012-12-20	15.46	15.61	15.35	15.59	1779850
2012-12-21	15.52	15.67	15.38	15.60	2820930
2012-12-24	15.49	15.75	15.35	15.69	938074
2012-12-26	15.67	15.79	15.60	15.63	1971876
2012-12-27	15.62	15.68	15.32	15.36	1604769
2012-12-28	15.28	15.48	15.27	15.33	1014072
2012-12-31	15.25	15.67	15.25	15.63	1321807
2013-01-02	15.98	16.08	15.79	16.07	1598701
2013-01-03	16.07	16.16	15.98	16.03	1087250
2013-01-04	16.03	16.32	15.95	16.25	1182166
2013-01-07	16.17	16.27	16.14	16.20	780923
2013-01-08	16.24	16.33	16.13	16.19	1130614
2013-01-09	16.20	16.32	16.14	16.32	829733
2013-01-10	16.44	16.46	16.18	16.25	1329721
2013-01-11	16.28	16.33	16.20	16.26	1337463
2013-01-14	16.27	16.69	16.26	16.65	2353097
2013-01-15	16.65	16.87	16.60	16.86	3355506
2013-01-16	16.81	16.92	16.74	16.78	1803220
2013-01-17	16.88	17.05	16.84	16.93	1544438
2013-01-18	16.96	17.05	16.84	17.04	998595
2013-01-22	17.06	17.30	17.05	17.27	1498621
2013-01-23	17.33	17.39	17.12	17.14	1417245
2013-01-24	17.03	17.10	16.63	16.97	2393295
2013-01-25	17.09	17.28	17.02	17.22	1180880
2013-01-28	17.24	17.36	17.08	17.17	1154650
2013-01-29	16.90	17.06	16.76	16.92	1343312
2013-01-30	16.95	16.97	16.61	16.62	2464265
2013-01-31	16.68	17.06	16.62	17.03	1989812
2013-02-01	17.15	17.24	17.09	17.18	1301206
2013-02-04	17.02	17.30	16.98	17.08	1435421
2013-02-05	17.20	17.23	17.08	17.14	1731968
2013-02-06	17.10	17.17	17.01	17.06	1547215
2013-02-07	17.33	17.37	17.00	17.15	2802830
2013-02-08	17.76	18.25	17.48	17.90	4335982
2013-02-11	17.83	17.91	17.66	17.78	1380731
2013-02-12	17.60	17.76	17.42	17.50	2183832
2013-02-13	17.47	17.68	17.40	17.61	1261297
2013-02-14	17.48	17.63	17.43	17.62	1084021
2013-02-15	17.62	17.73	17.56	17.63	701027
2013-02-19	17.62	17.86	17.55	17.73	1880934
2013-02-20	17.77	17.80	17.19	17.21	2212845
2013-02-21	16.99	17.14	16.62	16.79	2451909
2013-02-22	16.85	17.05	16.84	16.95	921376
2013-02-25	17.00	17.05	16.44	16.44	1199927
2013-02-26	16.53	16.67	16.40	16.53	926325
2013-02-27	16.51	16.94	16.51	16.82	909804
2013-02-28	16.81	17.03	16.78	16.92	1277825
2013-03-01	16.82	16.96	16.56	16.82	1719247
2013-03-04	16.74	16.86	16.52	16.62	1482713
2013-03-05	16.67	16.93	16.65	16.73	4417557
2013-03-06	16.78	16.94	16.73	16.78	1076377
2013-03-07	16.81	16.85	16.71	16.76	1867354
2013-03-08	16.87	16.87	16.68	16.81	1404074
2013-03-11	16.79	16.98	16.70	16.98	918710
2013-03-12	16.95	16.99	16.63	16.89	1670728
2013-03-13	16.88	16.90	16.71	16.73	1260141
2013-03-14	16.77	17.02	16.73	16.89	1295151
2013-03-15	16.89	16.89	16.65	16.73	1625894
2013-03-18	16.53	16.82	16.40	16.74	814571
2013-03-19	16.75	16.77	16.49	16.62	1215077
2013-03-20	16.65	16.82	16.54	16.80	1013546
2013-03-21	16.66	16.78	16.44	16.46	1570045
2013-03-22	16.56	16.62	16.35	16.51	1306829
2013-03-25	16.60	16.62	16.35	16.37	1214036
2013-03-26	16.46	16.51	16.36	16.49	1664280
2013-03-27	16.36	16.51	16.25	16.48	735621
2013-03-28	16.51	16.93	16.48	16.90	1217293
2013-04-01	16.90	16.93	16.58	16.62	913207
2013-04-02	16.76	16.76	16.40	16.49	1586050
2013-04-03	16.47	16.51	16.16	16.22	1111580
2013-04-04	16.25	16.34	16.14	16.30	788478
2013-04-05	16.09	16.22	15.92	16.18	1270875
2013-04-08	16.19	16.60	16.17	16.59	1226827
2013-04-09	16.70	16.71	16.55	16.59	1336381
2013-04-10	16.68	17.13	16.68	17.05	1153161
2013-04-11	17.22	17.41	17.13	17.38	1658366
2013-04-12	17.30	17.35	17.05	17.30	1296418
2013-04-15	17.17	17.19	16.63	16.66	1414911
2013-04-16	16.79	16.88	16.60	16.67	1356462
2013-04-17	16.59	16.82	16.28	16.49	1672588
2013-04-18	16.48	16.65	15.98	16.10	1510114
2013-04-19	16.16	16.17	15.73	16.06	1272716
2013-04-22	16.06	16.17	15.75	16.08	2134569
2013-04-23	16.20	16.45	16.18	16.35	935651
2013-04-24	16.36	16.51	16.19	16.33	1143371
2013-04-25	16.42	16.54	16.36	16.39	805199
2013-04-26	16.32	16.43	16.19	16.28	1368427
2013-04-29	16.35	16.53	16.25	16.47	1632062
2013-04-30	16.42	16.76	16.21	16.73	1981191
2013-05-01	17.40	18.17	17.40	17.91	3743094
2013-05-02	17.91	18.25	17.70	17.82	1920112
2013-05-03	17.93	18.43	17.82	18.30	2125615
2013-05-06	18.26	18.43	18.20	18.36	1598196
2013-05-07	18.36	18.46	18.24	18.39	1410709
2013-05-08	18.33	18.43	18.29	18.39	1356642
2013-05-09	18.33	18.50	18.27	18.31	940854
2013-05-10	18.32	18.38	18.25	18.28	1466709
2013-05-13	18.29	18.45	18.16	18.40	1081489
2013-05-14	18.40	18.83	18.33	18.77	1680771
2013-05-15	18.76	18.98	18.67	18.97	1352696
2013-05-16	18.98	19.21	18.89	18.93	1578921
2013-05-17	19.01	19.34	18.98	19.31	1472612
2013-05-20	19.33	19.69	19.31	19.46	1344849
2013-05-21	19.52	19.71	19.50	19.58	1692150
2013-05-22	19.56	19.68	19.49	19.52	2300640
2013-05-23	19.37	19.42	19.19	19.35	1510186
2013-05-24	19.24	19.46	19.17	19.42	911357
2013-05-28	19.68	19.78	19.38	19.52	763487
2013-05-29	19.46	19.63	19.33	19.55	1260192
2013-05-30	19.62	20.68	19.53	20.55	3302174
2013-05-31	20.44	20.69	20.34	20.49	1576526
2013-06-03	20.49	20.60	20.08	20.36	1939827
2013-06-04	20.36	20.54	20.12	20.33	1072111
2013-06-05	20.31	20.36	20.08	20.09	1351531
2013-06-06	19.95	20.32	19.93	20.32	817752
2013-06-07	20.46	20.76	20.34	20.74	897887
2013-06-10	20.81	20.81	20.46	20.55	743777
2013-06-11	20.32	20.68	20.18	20.46	1091384
2013-06-12	20.63	20.70	20.12	20.19	764821
2013-06-13	20.15	20.63	20.09	20.59	770886
2013-06-14	20.55	20.66	20.27	20.34	580882
2013-06-17	20.49	20.77	20.47	20.70	515613
2013-06-18	20.76	21.04	20.73	20.89	1023805
2013-06-19	20.84	20.86	20.58	20.59	623960
2013-06-20	20.34	20.39	19.71	19.77	1468657
2013-06-21	19.79	20.04	19.38	20.03	1851902
2013-06-24	19.77	19.79	19.28	19.65	1367561
2013-06-25	19.84	19.87	19.54	19.81	620470
2013-06-26	19.95	20.03	19.71	20.00	1218045
2013-06-27	20.17	20.56	20.14	20.29	1197782
2013-06-28	20.29	20.41	20.12	20.24	958249
2013-07-01	20.35	20.58	20.33	20.45	1130672
2013-07-02	20.46	20.61	20.28	20.44	787517
2013-07-03	20.46	20.50	20.11	20.18	1002264
2013-07-05	20.30	20.55	20.14	20.50	1167341
2013-07-08	20.61	20.61	20.40	20.46	755801
2013-07-09	20.57	20.57	20.36	20.46	1622606
2013-07-10	20.49	20.89	20.47	20.82	1411324
2013-07-11	21.09	21.35	21.03	21.35	1172288
2013-07-12	21.25	21.43	21.16	21.32	1383470
2013-07-15	21.45	21.73	21.45	21.61	1488969
2013-07-16	21.66	21.82	21.66	21.71	1352575
2013-07-17	21.72	21.88	21.59	21.72	1492882
2013-07-18	21.77	21.92	21.72	21.79	699617
2013-07-19	21.70	21.80	21.47	21.54	1135085
2013-07-22	21.55	21.58	21.34	21.44	929915
2013-07-23	21.59	21.59	21.39	21.40	825064
2013-07-24	21.57	21.59	21.19	21.23	612543
2013-07-25	21.21	21.72	21.16	21.68	720475
2013-07-26	21.55	21.70	21.45	21.62	755973
2013-07-29	21.54	21.77	21.51	21.74	1014102
2013-07-30	21.88	21.90	21.68	21.79	989243
2013-07-31	21.47	22.27	20.85	22.08	3840417
2013-08-01	22.20	22.53	22.18	22.46	3004056
2013-08-02	22.45	22.63	22.37	22.62	816213
2013-08-05	22.54	22.61	22.35	22.42	1132294
2013-08-06	22.25	22.39	21.98	22.08	909469
2013-08-07	21.99	22.07	21.73	21.81	906744
2013-08-08	21.99	22.16	21.83	22.08	833734
2013-08-09	22.06	22.40	22.06	22.33	628948
2013-08-12	22.27	22.54	22.19	22.54	1020003
2013-08-13	22.53	22.74	22.36	22.69	939299
2013-08-14	22.71	23.15	22.58	22.99	1045979
2013-08-15	22.87	23.00	22.66	22.73	1702254
2013-08-16	22.68	23.10	22.68	22.94	2022381
2013-08-19	22.92	22.98	22.45	22.48	699517
2013-08-20	22.49	22.96	22.33	22.69	1232998
2013-08-21	22.68	22.81	22.44	22.58	1545488
2013-08-22	22.63	22.87	22.39	22.71	596536
2013-08-23	22.85	22.85	22.46	22.52	872576
2013-08-26	22.51	22.73	22.43	22.50	823642
2013-08-27	22.30	22.38	21.89	21.95	877561
2013-08-28	21.91	22.19	21.90	22.04	582250
2013-08-29	21.98	22.17	21.87	22.15	605449
2013-08-30	22.19	22.19	21.74	21.82	636260
2013-09-03	22.08	22.36	21.50	21.79	1563777
2013-09-04	21.80	22.15	21.72	22.14	775874
2013-09-05	22.19	22.73	22.10	22.47	1607440
2013-09-06	22.66	22.70	22.11	22.45	997882
2013-09-09	22.49	23.02	22.42	23.00	1011638
2013-09-10	23.04	23.63	23.04	23.51	1223507
2013-09-11	23.37	23.57	23.34	23.39	542514
2013-09-12	23.43	23.59	23.34	23.41	814930
2013-09-13	23.41	23.47	23.15	23.41	622283
2013-09-16	23.63	23.73	23.36	23.40	917109
2013-09-17	23.40	24.03	23.40	23.92	855523
2013-09-18	23.92	24.09	23.55	24.07	1815426
2013-09-19	24.11	24.19	23.90	23.92	619609
2013-09-20	23.98	24.11	23.70	23.71	1252750
2013-09-23	23.90	24.36	23.87	24.14	1782071
2013-09-24	24.12	24.41	24.04	24.22	1784124
2013-09-25	24.22	24.44	24.17	24.30	1077888
2013-09-26	24.36	24.50	24.27	24.50	1067714
2013-09-27	24.38	24.49	24.26	24.32	836976
2013-09-30	24.04	24.34	23.93	24.30	1165639
2013-10-01	24.25	24.90	24.25	24.71	2731059
2013-10-02	24.58	24.76	24.53	24.63	746066
2013-10-03	24.63	24.91	24.53	24.84	2047054
2013-10-04	24.90	25.53	24.86	25.49	1680121
2013-10-07	25.31	25.47	24.85	24.90	2196965
2013-10-08	24.88	24.90	24.08	24.33	2227089
2013-10-09	24.41	24.42	23.32	23.70	2910142
2013-10-10	24.11	24.51	24.06	24.51	1270917
2013-10-11	24.50	24.79	24.35	24.73	1287501
2013-10-14	24.61	24.72	24.43	24.67	1604095
2013-10-15	24.69	24.88	24.42	24.84	1756684
2013-10-16	25.08	25.17	24.82	24.98	1259453
2013-10-17	24.95	24.99	24.41	24.85	3351260
2013-10-18	24.90	25.01	24.65	24.90	1763745
2013-10-21	25.04	25.39	24.94	25.30	1481653
2013-10-22	25.40	25.50	24.90	25.15	1026291
2013-10-23	25.09	25.18	24.60	24.71	1196790
2013-10-24	24.71	24.96	24.38	24.86	2826492
2013-10-25	23.92	23.92	21.92	22.23	13002710
2013-10-28	22.17	22.46	21.66	22.21	4838301
2013-10-29	22.33	22.89	22.29	22.82	3066464
2013-10-30	22.79	22.94	22.53	22.65	1950781
2013-10-31	22.63	22.73	22.40	22.42	1554469
2013-11-01	22.42	22.56	22.01	22.11	1959824
2013-11-04	22.18	22.68	22.15	22.60	1737365
2013-11-05	22.51	22.73	22.33	22.63	1512183
2013-11-06	22.71	22.77	22.35	22.39	1094413
2013-11-07	22.41	22.45	21.76	21.79	3565483
2013-11-08	21.84	22.57	21.79	22.41	2888885
2013-11-11	22.40	22.44	21.01	21.82	5785221
2013-11-12	21.68	22.73	21.68	22.36	4053212
2013-11-13	22.25	22.54	22.12	22.45	1415102
2013-11-14	22.42	22.81	22.39	22.75	1513197
2013-11-15	22.84	22.84	22.50	22.58	1240649
2013-11-18	22.69	22.69	22.03	22.09	1286938
2013-11-19	22.08	22.16	21.21	21.24	2560750
2013-11-20	21.29	21.64	21.16	21.29	2055277
2013-11-21	21.31	21.82	21.31	21.62	1614263
2013-11-22	21.63	21.68	21.41	21.45	1067857
2013-11-25	21.44	21.46	20.87	21.09	1786512
2013-11-26	21.14	21.21	20.83	21.06	2311299
2013-11-27	21.14	21.43	20.96	21.34	1675074
2013-11-29	21.41	21.50	21.19	21.44	740573
2013-12-02	21.48	21.48	20.94	20.97	1932806
2013-12-03	21.00	21.19	19.79	20.39	8674610
2013-12-04	20.41	20.46	19.80	20.08	3748609
2013-12-05	19.88	20.12	19.54	19.77	3812495
2013-12-06	19.88	20.25	19.87	20.04	2000466
2013-12-09	20.08	20.14	19.78	19.87	1877481
2013-12-10	19.87	20.17	19.75	19.86	2384989
2013-12-11	19.90	19.99	19.55	19.61	1947266
2013-12-12	19.55	19.74	19.25	19.67	2745299
2013-12-13	19.74	19.92	19.61	19.81	2489943
2013-12-16	19.82	19.96	19.79	19.85	2443802
2013-12-17	19.89	20.24	19.89	20.08	2796256
2013-12-18	20.07	20.29	19.86	20.22	2144632
2013-12-19	20.19	20.21	20.01	20.14	1161155
2013-12-20	20.20	20.56	20.11	20.44	3346322
2013-12-23	20.52	20.82	20.30	20.55	1562603
2013-12-24	20.55	20.80	20.47	20.79	841552
2013-12-26	20.81	20.85	20.50	20.61	1131148
2013-12-27	20.70	20.79	20.56	20.73	1153871
2013-12-30	20.74	20.90	20.68	20.77	2021624
2013-12-31	20.77	20.91	20.71	20.89	1446068
2014-01-02	20.76	20.77	20.50	20.71	1653894
2014-01-03	20.70	20.92	20.60	20.84	1748013
2014-01-06	20.93	20.98	20.72	20.75	2425172
2014-01-07	21.01	21.37	20.95	21.23	3156197
2014-01-08	21.26	21.59	21.22	21.48	2918906
2014-01-09	21.50	21.65	21.35	21.52	1847988
2014-01-10	21.60	21.82	21.55	21.79	1364400
2014-01-13	22.17	22.33	21.76	21.80	3263987
2014-01-14	21.93	22.42	21.76	22.42	2203846
2014-01-15	22.48	23.14	22.48	22.98	2914426
2014-01-16	22.90	22.94	22.60	22.75	1586590
2014-01-17	22.68	22.79	22.48	22.50	1457363
2014-01-21	22.77	23.03	22.54	23.00	2213579
2014-01-22	23.03	23.07	22.69	22.71	1431189
2014-01-23	22.42	22.48	21.83	22.21	3996846
2014-01-24	22.07	22.27	21.68	21.83	1861969
2014-01-27	21.82	21.85	21.13	21.58	1792107
2014-01-28	21.64	21.84	21.52	21.73	1712656
2014-01-29	21.59	21.79	21.39	21.41	1361314
2014-01-30	21.66	21.92	21.54	21.77	1251427
2014-01-31	21.44	21.72	21.37	21.58	1148378
2014-02-03	21.68	21.92	20.40	20.44	5196863
2014-02-04	20.55	21.25	20.46	21.15	2752209
2014-02-05	21.09	21.20	20.66	20.83	2280764
2014-02-06	20.93	21.52	20.86	21.46	2978391
2014-02-07	20.73	20.89	19.45	19.67	10353866
2014-02-10	19.63	20.27	19.57	20.24	4058889
2014-02-11	20.19	20.29	19.98	19.98	3095388
2014-02-12	20.06	20.76	20.04	20.75	3319689
2014-02-13	20.55	20.95	20.46	20.63	2471274
2014-02-14	20.64	21.04	20.62	20.96	1766097
2014-02-18	20.87	20.99	20.41	20.52	3344857
2014-02-19	20.51	20.68	20.33	20.35	2333399
2014-02-20	20.43	20.61	20.26	20.38	2017064
2014-02-21	20.41	20.51	20.14	20.38	2116491
2014-02-24	20.35	20.61	20.32	20.50	1516262
2014-02-25	20.53	20.74	20.33	20.57	1984265
2014-02-26	20.60	20.88	20.50	20.75	2029474
2014-02-27	20.72	20.98	20.66	20.90	2344899
2014-02-28	20.93	21.09	20.79	20.89	1564542
2014-03-03	20.76	21.00	20.28	20.46	2980085
2014-03-04	20.63	20.79	20.27	20.52	4032406
2014-03-05	20.55	21.22	20.55	21.08	2004866
2014-03-06	21.16	21.87	21.11	21.50	2945711
2014-03-07	21.60	21.60	21.06	21.26	2188369
2014-03-10	21.16	21.24	20.91	21.03	1072768
2014-03-11	21.03	21.09	20.49	20.63	1743088
2014-03-12	20.60	20.79	20.27	20.68	2440440
2014-03-13	20.68	20.71	19.79	19.88	3708405
2014-03-14	19.83	20.28	19.62	20.07	2565053
2014-03-17	20.26	20.58	20.19	20.43	3452774
2014-03-18	20.55	21.15	20.41	21.14	2000357
2014-03-19	21.16	21.81	21.10	21.81	3570332
2014-03-20	21.81	22.08	21.47	21.53	1993403
2014-03-21	21.54	21.58	21.21	21.46	4318269
2014-03-24	21.48	21.76	21.20	21.55	1844538
2014-03-25	21.61	22.19	21.54	22.15	2591064
2014-03-26	22.34	22.90	22.24	22.24	4365968
2014-03-27	22.20	22.65	21.92	22.01	2499180
2014-03-28	22.04	22.37	21.83	21.90	1600300
2014-03-31	22.00	22.52	22.00	22.42	2982349
2014-04-01	22.50	22.67	22.34	22.48	1685056
2014-04-02	22.53	22.69	22.35	22.62	1531910
2014-04-03	22.61	22.81	22.20	22.61	2236015
2014-04-04	22.70	22.76	21.76	21.79	1791972
2014-04-07	21.67	21.78	21.02	21.15	2459206
2014-04-08	21.13	21.63	20.97	21.57	1957795
2014-04-09	21.70	21.81	21.54	21.74	1418754
2014-04-10	21.76	21.82	20.82	20.82	1729145
2014-04-11	20.63	21.03	20.35	20.44	2041452
2014-04-14	20.66	20.89	20.52	20.73	1875487
2014-04-15	20.83	21.03	20.28	20.79	1645752
2014-04-16	21.00	21.14	20.77	21.01	1137580
2014-04-17	20.98	21.10	20.72	20.81	1505675
2014-04-21	20.85	20.99	20.68	20.74	1615299
2014-04-22	20.81	21.39	20.75	21.27	1284976
2014-04-23	21.25	21.27	20.84	20.89	1167443
2014-04-24	21.11	21.25	20.60	20.97	1260813
2014-04-25	20.85	20.94	20.46	20.70	2167152
2014-04-28	20.81	20.85	19.97	20.30	2484120
2014-04-29	20.46	20.48	19.90	19.98	4309840
2014-04-30	18.04	19.17	17.57	18.71	10524156
2014-05-01	18.76	19.03	18.47	18.71	3481262
2014-05-02	18.67	18.79	18.48	18.55	3525726
2014-05-05	18.46	18.59	18.33	18.53	2891938
2014-05-06	18.52	18.53	18.12	18.13	3403626
2014-05-07	18.33	18.49	17.94	18.44	2920120
2014-05-08	18.41	18.92	18.37	18.73	3085922
2014-05-09	18.68	18.75	18.28	18.61	2478183
2014-05-12	18.66	18.92	18.60	18.85	2889942
2014-05-13	18.92	19.23	18.72	19.11	3360604
2014-05-14	19.11	19.54	19.01	19.29	3059025
2014-05-15	19.14	19.52	18.77	19.50	5304358
2014-05-16	19.52	20.06	19.35	19.79	6681102
2014-05-19	19.73	20.22	19.70	19.73	2282906
2014-05-20	19.68	19.74	19.28	19.31	2259440
2014-05-21	19.32	19.56	19.17	19.47	1536546
2014-05-22	19.43	19.74	19.39	19.63	1883710
2014-05-23	19.64	19.92	19.47	19.91	1672583
2014-05-27	19.98	20.52	19.93	20.07	2541979
2014-05-28	20.08	20.25	19.76	20.12	1999696
2014-05-29	20.14	20.20	19.81	20.00	2710265
2014-05-30	20.03	20.16	19.81	20.03	1664584
2014-06-02	20.02	20.15	19.77	20.14	1474692
2014-06-03	20.10	20.29	19.93	20.17	1357013
2014-06-04	20.10	20.28	19.92	19.95	1200844
2014-06-05	19.95	20.14	19.87	19.94	1109385
2014-06-06	20.03	20.25	19.98	20.24	1322689
2014-06-09	20.21	20.36	20.03	20.07	1421275
2014-06-10	20.09	20.36	20.01	20.22	1130932
2014-06-11	20.17	20.22	20.02	20.14	755930
2014-06-12	20.09	20.12	19.67	19.74	1227676
2014-06-13	19.79	19.90	19.46	19.85	1281390
2014-06-16	19.85	20.17	19.73	19.93	1586144
2014-06-17	19.95	20.89	19.93	20.69	5592604
2014-06-18	20.68	20.75	20.28	20.41	2661788
2014-06-19	20.46	20.53	20.23	20.36	1060361
2014-06-20	20.38	20.44	20.24	20.31	1235184
2014-06-23	20.35	20.52	20.12	20.30	1248248
2014-06-24	20.26	20.35	19.89	19.94	1898320
2014-06-25	19.86	20.11	19.86	20.01	997626
2014-06-26	20.18	20.72	19.95	20.62	2223514
2014-06-27	20.54	21.15	20.54	21.12	4806228
2014-06-30	21.16	21.81	21.04	21.52	4211426
2014-07-01	21.62	21.84	21.62	21.77	2351797
2014-07-02	21.71	21.93	21.56	21.65	1365558
2014-07-03	21.70	21.77	21.60	21.77	533520
2014-07-07	21.63	21.64	21.48	21.52	1299480
2014-07-08	21.08	21.19	20.74	20.82	2083992
2014-07-09	20.85	20.93	20.64	20.72	1347131
2014-07-10	20.46	20.77	20.28	20.55	1230806
2014-07-11	20.55	20.62	20.33	20.38	840841
2014-07-14	20.61	20.73	20.47	20.47	934744
2014-07-15	20.44	20.54	20.08	20.16	1458164
2014-07-16	20.33	20.47	20.23	20.29	1319533
2014-07-17	20.27	20.42	20.01	20.12	1662310
2014-07-18	20.21	20.46	20.14	20.30	1024379
2014-07-21	20.26	20.28	19.93	20.10	1049525
2014-07-22	20.06	20.24	19.20	19.65	4531918
2014-07-23	19.67	19.77	19.39	19.70	2705460
2014-07-24	19.65	19.90	19.62	19.79	1441298
2014-07-25	19.65	19.76	19.19	19.49	2243288
2014-07-28	19.52	19.52	19.12	19.21	2322393
2014-07-29	19.29	19.35	18.92	18.93	3660954
2014-07-30	19.81	20.17	19.60	19.65	6355114
2014-07-31	19.44	19.61	18.93	18.98	2961732
2014-08-01	18.99	19.24	18.85	19.17	2836791
2014-08-04	19.20	19.35	18.85	19.02	1900204
2014-08-05	18.92	19.32	18.81	19.08	2048529
2014-08-06	19.02	19.18	18.93	18.97	1506415
2014-08-07	19.01	19.19	18.66	18.72	1463633
2014-08-08	18.78	18.79	18.49	18.71	2065031
2014-08-11	18.85	19.13	18.81	18.98	1354513
2014-08-12	18.91	19.03	18.68	18.87	1000659
2014-08-13	19.00	19.39	18.91	19.28	1610929
2014-08-14	19.34	19.77	19.25	19.71	1861548
2014-08-15	19.84	19.91	19.43	19.65	1274879
2014-08-18	19.84	20.11	19.75	20.11	1417127
2014-08-19	20.11	20.54	20.07	20.42	1604128
2014-08-20	20.35	20.63	20.27	20.60	1469480
2014-08-21	20.58	21.22	20.46	21.01	3342544
2014-08-22	20.98	21.03	20.73	20.84	1219760
2014-08-25	20.98	21.14	20.77	21.01	1362960
2014-08-26	21.07	21.12	20.92	21.04	790824
2014-08-27	21.09	21.14	20.87	20.90	628969
2014-08-28	20.85	20.89	20.53	20.70	2499888
2014-08-29	20.79	21.04	20.73	20.95	1092383
2014-09-02	20.95	21.14	20.77	21.06	1437462
2014-09-03	21.10	21.14	20.59	20.70	1223385
2014-09-04	20.70	20.71	20.27	20.37	1379815
2014-09-05	20.43	20.57	20.20	20.57	899851
2014-09-08	20.58	20.65	20.36	20.54	1006962
2014-09-09	20.55	20.68	20.29	20.41	1058980
2014-09-10	20.46	20.57	20.33	20.41	883814
2014-09-11	20.32	20.63	20.28	20.61	653856
2014-09-12	20.55	20.58	20.27	20.41	795311
2014-09-15	20.45	20.56	20.28	20.51	1591285
2014-09-16	20.49	21.16	20.36	21.06	2265853
2014-09-17	21.03	21.31	20.97	21.24	1707836
2014-09-18	21.32	21.61	21.29	21.31	1657338
2014-09-19	21.43	21.50	20.98	21.04	1400531
2014-09-22	20.93	20.98	20.65	20.82	937453
2014-09-23	20.68	20.85	20.50	20.58	1094032
2014-09-24	20.54	20.78	20.34	20.74	1054690
2014-09-25	20.66	20.92	20.32	20.36	1552105
2014-09-26	20.43	20.84	20.20	20.82	1241302
2014-09-29	20.54	20.71	20.42	20.61	912761
2014-09-30	20.63	20.63	20.36	20.49	1006183
2014-10-01	20.46	20.73	19.68	19.81	2416247
2014-10-02	19.73	19.84	19.11	19.74	1762313
2014-10-03	19.90	20.04	19.62	19.65	1066914
2014-10-06	19.69	19.81	19.36	19.52	984285
2014-10-07	19.36	19.40	18.92	18.93	1907067
2014-10-08	18.93	19.31	18.73	19.30	890539
2014-10-09	19.23	19.28	18.59	18.72	1849154
2014-10-10	18.65	18.78	17.97	17.98	2312130
2014-10-13	17.94	18.06	17.59	17.67	2577448
2014-10-14	17.84	18.08	17.54	17.71	1998568
2014-10-15	17.48	17.90	17.00	17.70	2937444
2014-10-16	17.32	17.96	17.27	17.89	2380535
2014-10-17	18.18	18.49	18.10	18.32	1554276
2014-10-20	15.99	15.99	14.00	14.44	21141315
2014-10-21	14.44	15.46	14.33	14.98	10721892
2014-10-22	15.00	15.55	14.94	15.46	4957265
2014-10-23	15.63	15.78	15.36	15.40	3131027
2014-10-24	15.63	16.43	15.49	16.19	4592345
2014-10-27	16.13	16.28	16.03	16.21	2088199
2014-10-28	16.33	17.26	16.28	17.16	5223249
2014-10-29	17.13	17.16	16.53	16.90	6612505
2014-10-30	16.87	17.01	16.53	16.78	2564972
2014-10-31	16.97	17.00	16.71	16.97	3118573
2014-11-03	17.09	17.40	17.07	17.26	3687721
2014-11-04	17.14	17.33	16.73	16.97	3694925
2014-11-05	17.00	17.42	16.85	17.17	2364091
2014-11-06	17.14	17.43	17.04	17.25	1480607
2014-11-07	17.22	17.55	17.00	17.44	1773230
2014-11-10	17.44	17.89	17.44	17.71	1968725
2014-11-11	17.68	17.74	17.55	17.62	1253791
2014-11-12	17.52	17.83	17.44	17.62	3237733
2014-11-13	17.61	17.66	17.40	17.35	531162
2014-11-14	17.35	17.46	17.22	17.33	3398919
2014-11-17	17.27	17.33	16.96	17.27	1692948
2014-11-18	17.26	17.63	17.26	17.39	2164060
2014-11-19	17.37	17.67	17.20	17.59	1909035
2014-11-20	17.49	17.89	17.46	17.86	1260710
2014-11-21	17.94	18.13	17.75	18.07	2656892
2014-11-24	18.16	18.47	18.07	18.23	2798903
2014-11-25	18.29	18.41	18.20	18.39	2124977
2014-11-26	18.40	18.40	18.08	18.14	1325239
2014-11-28	18.18	18.38	17.97	18.19	522868
2014-12-01	18.10	18.13	17.64	17.73	2187895
2014-12-02	17.76	17.98	17.57	17.87	1599854
2014-12-03	17.89	18.08	17.81	17.93	1993592
2014-12-04	17.92	17.93	17.60	17.70	2816735
2014-12-05	17.78	18.00	17.71	17.88	1571569
2014-12-08	17.82	17.90	17.30	17.31	1576674
2014-12-09	17.14	17.54	16.90	17.36	2819183
2014-12-10	17.33	17.45	16.99	17.08	2555652
2014-12-11	17.21	17.62	17.11	17.20	1306278
2014-12-12	17.01	17.20	16.86	16.88	987019
2014-12-15	17.05	17.17	16.67	16.67	3888130
2014-12-16	16.62	16.86	16.25	16.41	2136433
2014-12-17	16.49	16.65	16.33	16.54	3032978
2014-12-18	16.84	17.25	16.75	17.23	2177406
2014-12-19	17.20	17.83	17.19	17.57	3337970
2014-12-22	17.63	17.83	17.57	17.81	2147607
2014-12-23	17.97	18.18	17.92	18.12	2429906
2014-12-24	18.15	18.21	17.98	18.15	614785
2014-12-26	18.22	18.35	18.10	18.24	869850
2014-12-29	18.23	18.39	18.16	18.16	725364
2014-12-30	18.00	18.13	17.94	17.96	1414668
2014-12-31	18.04	18.25	17.86	17.87	1032986
2015-01-02	18.00	18.07	17.70	17.92	1858170
2015-01-05	17.76	17.87	17.17	17.27	1603021
2015-01-06	17.35	17.38	16.75	16.97	1818888
2015-01-07	17.12	17.35	16.97	17.23	1279791
2015-01-08	17.38	17.71	17.31	17.48	1527884
2015-01-09	17.47	17.59	17.17	17.28	837364
2015-01-12	17.26	17.33	16.78	16.89	1489461
2015-01-13	17.02	17.27	16.53	16.65	2365936
2015-01-14	16.48	16.61	16.15	16.41	2994037
2015-01-15	16.45	16.58	15.94	15.95	2142252
2015-01-16	15.89	16.16	15.73	15.89	2975291
2015-01-20	15.96	16.16	15.70	16.06	1966199
2015-01-21	16.05	16.36	15.97	16.35	2585022
2015-01-22	16.42	16.68	16.33	16.62	1080983
2015-01-23	16.70	16.70	16.24	16.25	1027371
2015-01-26	16.22	16.65	16.07	16.65	1072573
2015-01-27	16.36	16.43	16.01	16.08	1509481
2015-01-28	16.29	16.32	15.95	15.98	1292410
2015-01-29	16.01	16.03	15.55	15.58	2508227
2015-01-30	15.43	15.86	15.23	15.58	1793053
2015-02-02	15.63	15.77	15.34	15.76	1389395
2015-02-03	15.84	16.35	15.80	16.33	1682402
2015-02-04	16.24	16.49	16.21	16.33	1191171
2015-02-05	16.43	16.54	16.24	16.28	1486015
2015-02-06	16.28	16.49	16.15	16.29	2353480
2015-02-09	16.23	16.70	16.13	16.57	2698366
2015-02-10	16.70	17.04	16.62	16.91	3265562
2015-02-11	16.68	17.32	16.07	16.79	5503056
2015-02-12	16.87	17.49	16.77	17.48	2723645
2015-02-13	17.44	17.76	17.38	17.61	1334766
2015-02-17	17.54	18.36	17.46	18.32	4288999
2015-02-18	18.32	18.49	18.05	18.22	2370018
2015-02-19	18.25	18.36	18.16	18.23	1374788
2015-02-20	18.16	18.39	17.93	18.37	1304207
2015-02-23	18.31	18.39	18.09	18.34	1293941
2015-02-24	18.31	18.54	18.13	18.51	1496069
2015-02-25	18.49	18.63	18.11	18.24	1615377
2015-02-26	18.24	18.38	18.12	18.24	1264454
2015-02-27	18.22	18.24	17.95	18.04	866692
2015-03-02	18.08	18.15	17.79	18.05	1194537
2015-03-03	17.91	17.98	17.64	17.75	1252490
2015-03-04	17.65	17.99	17.50	17.88	1896225
2015-03-05	17.89	17.99	17.79	17.89	1050820
2015-03-06	17.85	18.00	17.62	17.65	1263523
2015-03-09	17.66	17.83	17.62	17.77	1125328
2015-03-10	17.63	17.74	17.54	17.66	1872250
2015-03-11	17.68	17.74	17.50	17.58	1068044
2015-03-12	17.55	17.73	17.35	17.73	1081011
2015-03-13	17.70	17.71	17.40	17.52	1009649
2015-03-16	17.60	17.78	17.47	17.76	738927
2015-03-17	17.67	17.95	17.66	17.93	877049
2015-03-18	17.93	18.43	17.79	18.40	1357255
2015-03-19	18.40	18.63	18.32	18.55	1362640
2015-03-20	18.65	18.89	18.42	18.83	2034046
2015-03-23	18.80	18.93	18.73	18.81	992872
2015-03-24	18.78	18.82	18.61	18.77	626411
2015-03-25	18.77	18.82	18.29	18.31	1796767
2015-03-26	18.20	18.36	18.03	18.36	1160705
2015-03-27	18.35	18.50	18.22	18.46	989446
2015-03-30	18.55	18.60	18.38	18.41	1341305
2015-03-31	18.30	18.39	18.02	18.10	1533660
2015-04-01	18.06	18.09	17.68	17.79	1179031
2015-04-02	17.82	18.04	17.73	17.96	1070083
2015-04-06	17.88	18.53	17.85	18.46	1301561
2015-04-07	18.46	18.67	18.36	18.47	1115498
2015-04-08	18.57	18.70	18.48	18.68	1130856
2015-04-09	18.66	19.03	18.66	19.01	1084760
2015-04-10	19.01	19.08	18.70	18.77	1198125
2015-04-13	18.71	18.72	18.18	18.36	1390681
2015-04-14	18.35	18.38	18.06	18.28	810321
2015-04-15	18.37	18.56	18.29	18.52	1168032
2015-04-16	18.41	18.50	18.25	18.38	1053227
2015-04-17	18.25	18.25	17.83	17.92	1113552
2015-04-20	18.01	18.28	17.97	18.27	828482
2015-04-21	18.32	18.32	18.05	18.14	745849
2015-04-22	18.22	18.47	18.07	18.44	2283616
2015-04-23	18.84	18.84	18.10	18.33	4762111
2015-04-24	18.24	18.27	17.36	17.71	4834022
2015-04-27	17.63	17.79	17.37	17.49	2789186
2015-04-28	17.49	17.54	17.03	17.35	3560227
2015-04-29	17.63	18.09	17.14	17.40	4912635
2015-04-30	17.27	17.27	16.76	16.83	3381123
2015-05-01	16.96	17.27	16.81	17.23	1746888
2015-05-04	17.25	17.48	17.21	17.36	1637402
2015-05-05	17.29	17.45	16.87	16.97	1353825
2015-05-06	17.01	17.04	16.74	16.92	938409
2015-05-07	16.90	17.11	16.73	17.05	981757
2015-05-08	17.24	17.37	17.17	17.17	1355634
2015-05-11	17.13	17.30	17.05	17.24	1187408
2015-05-12	17.18	17.30	16.97	17.22	776258
2015-05-13	17.27	17.45	17.20	17.42	797984
2015-05-14	17.57	17.72	17.44	17.68	924944
2015-05-15	17.71	18.52	17.53	18.32	4494942
2015-05-18	18.26	18.55	18.09	18.54	2179213
2015-05-19	18.59	18.59	18.38	18.51	1337694
2015-05-20	18.51	18.57	18.37	18.43	1109764
2015-05-21	18.37	18.59	18.27	18.51	872038
2015-05-22	18.81	18.84	18.59	18.68	984433
2015-05-26	18.59	18.59	18.22	18.25	1156110
2015-05-27	18.30	18.45	18.29	18.38	761349
2015-05-28	18.27	18.55	18.27	18.49	967540
2015-05-29	18.49	18.55	18.38	18.43	1012843
2015-06-01	18.51	18.57	18.34	18.48	830874
2015-06-02	18.41	18.83	18.26	18.76	1934602
2015-06-03	18.78	19.13	18.72	18.98	1370806
2015-06-04	18.86	19.00	18.73	18.81	814776
2015-06-05	18.73	19.03	18.65	18.99	945353
2015-06-08	19.00	19.02	18.42	18.46	1223249
2015-06-09	18.45	18.62	18.23	18.38	2216209
2015-06-10	18.43	18.68	18.25	18.47	2106805
2015-06-11	18.45	18.82	18.44	18.82	1609067
2015-06-12	18.70	19.39	18.58	19.33	2704731
2015-06-15	19.10	19.24	18.89	19.24	1258586
2015-06-16	19.21	22.39	19.18	21.30	12337406
2015-06-17	21.25	21.28	20.63	20.70	7248108
2015-06-18	20.71	20.84	20.47	20.69	3316146
2015-06-19	20.67	20.94	20.33	20.67	3965078
2015-06-22	20.81	20.85	20.49	20.62	2226891
2015-06-23	20.62	20.88	20.55	20.73	2101499
2015-06-24	20.63	20.66	20.12	20.25	2669256
2015-06-25	19.50	19.70	19.19	19.20	6654602
2015-06-26	19.20	19.35	18.98	19.05	2484798
2015-06-29	18.80	19.02	18.46	18.47	2260360
2015-06-30	18.66	18.70	18.42	18.46	2778688
2015-07-01	18.66	18.68	18.41	18.59	2147300
2015-07-02	18.60	18.70	18.38	18.41	1594404
2015-07-06	18.25	18.42	18.20	18.31	1378960
2015-07-07	18.31	18.50	17.87	18.40	1900818
2015-07-08	18.24	18.33	17.87	17.98	1035069
2015-07-09	18.18	18.27	17.79	17.84	897818
2015-07-10	18.08	18.11	17.79	17.95	1466398
2015-07-13	18.11	18.20	17.84	17.84	1344647
2015-07-14	17.87	18.16	17.82	17.98	2790684
2015-07-15	18.06	18.20	17.91	18.05	2125482
2015-07-16	18.16	18.16	17.97	18.08	1123285
2015-07-17	18.13	19.68	17.86	18.56	5704325
2015-07-20	18.57	19.51	17.99	19.12	8259098
2015-07-21	19.11	19.27	18.92	19.03	2617313
2015-07-22	18.81	19.41	18.75	19.41	2412688
2015-07-23	19.43	19.58	19.14	19.24	2066437
2015-07-24	19.24	19.63	18.79	18.83	3585392
2015-07-27	18.63	18.65	18.27	18.40	2369480
2015-07-28	18.47	18.47	17.83	17.98	4405153
2015-07-29	18.59	18.97	18.36	18.63	5158533
2015-07-30	17.46	17.46	16.45	16.94	11174325
2015-07-31	16.81	16.93	16.62	16.89	3783222
2015-08-03	16.93	17.17	16.73	16.87	2483777
2015-08-04	16.88	17.02	16.71	16.76	1966563
2015-08-05	16.82	16.84	16.60	16.63	3064038
2015-08-06	16.64	16.82	16.48	16.56	2042151
2015-08-07	16.53	16.72	16.38	16.56	1870237
2015-08-10	16.66	17.02	16.63	16.98	1067400
2015-08-11	16.83	16.86	16.63	16.76	1325646
2015-08-12	16.54	16.54	16.20	16.49	1537635
2015-08-13	16.52	16.76	16.40	16.70	1070338
2015-08-14	16.71	16.93	16.59	16.88	843405
2015-08-17	16.82	17.06	16.67	17.01	906756
2015-08-18	16.98	17.03	16.78	16.82	913162
2015-08-19	16.78	16.79	16.36	16.51	1010816
2015-08-20	16.37	16.50	16.16	16.17	1711336
2015-08-21	16.02	16.14	15.46	15.47	2415360
2015-08-24	14.49	15.14	13.37	14.26	3909709
2015-08-25	14.78	14.88	14.17	14.17	2212570
2015-08-26	14.54	14.75	14.24	14.68	2298150
2015-08-27	14.95	15.35	14.80	15.32	2126141
2015-08-28	15.22	15.46	15.21	15.43	1263281
2015-08-31	15.30	15.53	15.16	15.39	1222111
2015-09-01	15.06	15.21	14.78	14.92	1459911
2015-09-02	15.14	15.17	14.83	15.15	839256
2015-09-03	15.17	15.48	15.08	15.20	1017582
2015-09-04	14.98	15.15	14.77	14.81	1037165
2015-09-08	15.08	15.46	15.05	15.42	1092647
2015-09-09	15.54	15.56	15.11	15.16	780644
2015-09-10	15.13	16.53	15.05	16.23	3905882
2015-09-11	16.87	17.00	16.48	16.71	3570431
2015-09-14	16.74	16.81	16.38	16.56	2226482
2015-09-15	16.56	16.90	16.53	16.85	1590101
2015-09-16	16.84	17.14	16.72	16.97	1175392
2015-09-17	16.93	17.14	16.76	16.98	1465674
2015-09-18	16.74	16.94	16.54	16.67	3934073
2015-09-21	16.76	16.86	16.49	16.49	1891669
2015-09-22	16.24	16.48	15.18	15.33	5979616
2015-09-23	15.36	15.41	14.58	14.64	2577505
2015-09-24	14.47	14.71	14.19	14.60	1842310
2015-09-25	14.76	14.83	14.18	14.27	1102763
2015-09-28	14.16	14.21	13.74	13.86	1572159
2015-09-29	13.87	14.09	13.61	13.73	973219
2015-09-30	13.98	14.08	13.81	13.95	1551470
2015-10-01	13.95	14.24	13.93	14.13	1515684
2015-10-02	13.89	14.51	13.81	14.51	1703877
2015-10-05	14.65	14.91	14.54	14.85	1199056
2015-10-06	14.86	15.05	14.78	14.92	855554
2015-10-07	15.02	15.22	14.84	15.02	1151890
2015-10-08	14.99	15.22	14.95	15.18	1096925
2015-10-09	15.24	15.33	15.00	15.30	1024360
2015-10-12	15.32	15.40	15.09	15.16	832124
2015-10-13	15.04	15.33	14.93	14.96	894130
2015-10-14	14.97	15.09	14.67	14.87	1309294
2015-10-15	14.91	15.51	14.84	15.44	2226174
2015-10-16	15.44	15.59	15.19	15.43	1122586
2015-10-19	15.36	16.10	15.24	15.69	2816008
2015-10-20	15.68	16.06	15.62	15.86	1448046
2015-10-21	15.90	15.92	15.60	15.66	1434936
2015-10-22	15.74	15.78	15.40	15.59	1751685
2015-10-23	15.79	16.06	15.63	15.85	1943457
2015-10-26	15.84	16.07	15.53	16.05	1924140
2015-10-27	15.93	15.94	14.57	14.94	3083614
2015-10-28	15.43	16.29	15.17	16.12	4221710
2015-10-29	15.71	16.20	15.58	16.03	1865564
2015-10-30	16.06	16.46	15.92	16.32	1579201
2015-11-02	16.40	16.87	16.27	16.65	1535585
2015-11-03	16.59	16.93	16.52	16.81	1514852
2015-11-04	16.89	16.92	16.60	16.63	1178815
2015-11-05	16.63	16.73	16.31	16.54	1649446
2015-11-06	16.44	16.78	16.32	16.75	730740
2015-11-09	16.67	16.70	16.37	16.54	604723
2015-11-10	16.45	16.73	16.19	16.38	941018
2015-11-11	16.41	16.60	16.19	16.43	774599
2015-11-12	16.86	17.05	16.20	16.21	6931319
2015-11-13	16.40	16.48	16.00	16.21	3102378
2015-11-16	16.21	16.62	16.21	16.55	2225232
2015-11-17	16.57	16.62	16.41	16.43	1320130
2015-11-18	16.48	16.55	16.37	16.43	2567667
2015-11-19	16.45	16.63	16.36	16.60	3760363
2015-11-20	16.70	16.79	16.60	16.64	1646025
2015-11-23	16.62	16.68	16.49	16.61	2011486
2015-11-24	16.56	16.62	16.46	16.55	1790390
2015-11-25	16.55	16.74	16.51	16.70	2657595
2015-11-27	16.68	16.78	16.65	16.70	760660
2015-11-30	16.75	16.78	16.60	16.63	2340085
2015-12-01	16.67	16.84	16.63	16.72	3965476
2015-12-02	16.70	16.84	16.68	16.70	3062222
2015-12-03	16.62	16.72	16.16	16.26	8914480
2015-12-04	16.27	16.43	16.22	16.24	2239490
2015-12-07	16.28	16.30	16.04	16.06	5693578
2015-12-08	16.00	16.16	15.90	16.12	7275895
2015-12-09	16.02	16.35	16.01	16.23	8822281
2015-12-10	16.25	16.63	16.17	16.57	10542367
2015-12-11	16.43	16.65	16.27	16.32	9754139
2015-12-14	16.46	16.51	16.18	16.36	6247754
2015-12-15	16.38	16.51	16.36	16.38	3951584
2015-12-16	16.44	16.56	16.19	16.39	2291258
2015-12-17	16.41	16.44	15.70	15.70	2817177
2015-12-18	15.62	16.02	15.37	15.40	3350592
2015-12-21	15.52	15.59	15.21	15.38	1970329
2015-12-22	15.42	15.49	15.22	15.41	1082165
2015-12-23	15.47	15.76	15.42	15.68	995039
2015-12-24	15.69	15.82	15.60	15.72	416055
2015-12-28	15.65	15.70	14.92	14.99	3642541
2015-12-29	15.06	15.29	14.90	15.29	2142129
2015-12-30	15.22	15.33	15.07	15.22	1625269
2015-12-31	15.11	15.21	14.96	15.00	6149239
2016-01-04	14.60	15.00	14.60	14.92	2522358
2016-01-05	14.98	15.02	14.51	14.56	2486135
2016-01-06	14.24	14.52	14.11	14.14	3251488
2016-01-07	14.03	14.03	13.30	13.40	2941233
2016-01-08	13.48	13.62	12.78	12.82	2726834
2016-01-11	12.90	12.98	12.56	12.65	3511187
2016-01-12	12.82	12.85	12.34	12.62	1706448
2016-01-13	12.67	12.75	12.08	12.22	2162933
2016-01-14	12.31	12.66	12.05	12.53	2079063
2016-01-15	12.10	12.34	11.98	12.26	2374675
2016-01-19	12.43	12.43	12.01	12.16	1915007
2016-01-20	11.93	12.30	11.63	12.19	2031196
2016-01-21	12.22	12.32	11.85	12.02	2131295
2016-01-22	12.29	12.67	12.26	12.59	1727963
2016-01-25	12.70	13.29	12.56	12.58	2345630
2016-01-26	12.70	12.87	12.47	12.75	1290037
2016-01-27	12.65	12.82	12.42	12.52	1443291
2016-01-28	12.65	12.70	12.29	12.43	1233072
2016-01-29	12.48	13.09	12.44	13.09	3596976
2016-02-01	12.99	13.27	12.76	13.21	1422823
2016-02-02	13.05	13.11	12.58	12.62	1078998
2016-02-03	12.73	12.91	12.34	12.89	1367243
2016-02-04	12.75	13.30	12.52	13.10	1608341
2016-02-05	13.03	13.23	12.72	12.76	1658691
2016-02-08	12.55	12.60	11.94	12.18	2111425
2016-02-09	11.95	12.21	11.76	12.00	2074000
2016-02-10	11.46	11.83	11.05	11.70	3557139
2016-02-11	11.39	12.00	11.36	11.92	3687709
2016-02-12	12.05	12.22	11.80	11.82	2727709
2016-02-16	11.98	13.04	11.98	12.94	3258007
2016-02-17	13.09	13.22	12.92	13.19	4565341
2016-02-18	13.25	13.78	13.23	13.64	3033874
2016-02-19	13.52	13.75	13.29	13.69	2025631
2016-02-22	13.85	14.30	13.76	14.19	1746802
2016-02-23	14.13	14.35	14.02	14.13	1705588
2016-02-24	13.91	14.42	13.73	14.34	1606387
2016-02-25	14.37	14.46	13.92	14.22	1550211
2016-02-26	14.33	14.63	14.30	14.45	1742784
2016-02-29	14.43	14.64	14.29	14.33	2349776
2016-03-01	14.33	14.33	14.33	14.94	1725148
2016-03-02	14.90	15.21	14.70	14.97	1500104
2016-03-03	14.97	14.97	14.97	15.50	1816729
2016-03-04	15.54	15.87	15.08	15.14	3701482
2016-03-07	15.21	15.86	15.11	15.81	2219978
2016-03-08	15.78	15.89	15.20	15.49	2296794
2016-03-09	15.49	15.49	15.49	15.77	1658235
2016-03-10	15.88	15.94	15.44	15.76	1554952
2016-03-11	15.76	15.76	15.76	16.47	1681447
2016-03-14	16.39	16.50	16.14	16.33	1786162
2016-03-15	16.33	16.33	16.33	16.33	1226603
2016-03-16	16.25	16.74	16.16	16.70	1569218
2016-03-17	16.68	17.03	16.63	16.98	2937605
2016-03-18	16.92	17.55	16.89	17.54	5052574
2016-03-21	17.47	17.69	17.25	17.40	2091486
2016-03-22	17.28	17.73	17.23	17.70	1726165
2016-03-23	17.63	17.70	17.28	17.43	1396227
2016-03-24	17.43	17.43	17.43	17.79	2141731
2016-03-28	17.80	17.97	17.68	17.82	1747261
2016-03-29	17.74	18.09	17.62	18.08	1827660
2016-03-30	18.17	18.49	18.07	18.25	1880746
2016-03-31	18.23	18.41	18.20	18.36	1635800
2016-04-01	18.18	18.40	17.97	18.38	1313215
2016-04-04	18.38	18.38	18.08	18.22	1427209
2016-04-05	18.22	18.22	18.22	18.19	1224305
2016-04-06	18.22	18.57	18.09	18.54	850683
2016-04-07	18.39	18.40	18.11	18.19	1424472
2016-04-08	18.34	18.51	18.22	18.33	1182128
2016-04-11	18.40	18.65	18.31	18.36	1031887
2016-04-12	18.43	18.55	18.27	18.52	541142
2016-04-13	18.59	18.98	18.59	18.93	624443
2016-04-14	18.92	18.92	18.72	18.87	694294
2016-04-15	18.90	18.93	18.34	18.59	4217669
2016-04-18	18.46	18.95	18.43	18.85	1041834
2016-04-19	18.89	19.14	18.80	18.89	713239
2016-04-20	18.89	18.99	18.82	18.82	1328207
2016-04-21	18.84	19.13	18.82	18.89	918248
2016-04-22	18.82	19.26	18.81	19.21	870981
2016-04-25	19.11	19.31	19.02	19.10	980469
2016-04-26	19.12	19.31	18.94	19.28	1477282
2016-04-27	19.41	19.47	17.92	18.13	2410632
2016-04-28	17.98	18.09	17.68	17.86	1913696
2016-04-29	17.81	17.89	17.55	17.84	1728768
2016-05-02	17.83	17.93	17.52	17.79	941498
2016-05-03	17.66	17.78	17.37	17.49	877537
2016-05-04	17.43	17.48	17.13	17.19	743350
2016-05-05	17.28	17.37	17.06	17.09	546146
2016-05-06	17.03	17.19	16.87	17.19	1025978
2016-05-09	17.26	17.33	17.08	17.16	1044273
2016-05-10	17.22	17.49	17.14	17.38	706747
2016-05-11	17.36	17.78	17.36	17.46	921784
2016-05-12	17.49	17.49	17.13	17.19	911589
2016-05-13	17.11	17.41	17.09	17.18	957215
2016-05-16	17.18	17.64	17.18	17.57	709893
2016-05-17	17.51	17.83	17.49	17.54	821419
2016-05-18	17.52	17.91	17.52	17.81	1283413
2016-05-19	17.60	17.74	17.27	17.47	908889
2016-05-20	17.55	17.93	17.49	17.68	770158
2016-05-23	17.68	17.87	17.52	17.59	1176793
2016-05-24	17.64	18.24	17.63	18.22	964684
2016-05-25	18.30	18.64	18.24	18.62	1138694
2016-05-26	18.60	18.73	18.50	18.71	929858
2016-05-27	18.71	18.87	18.62	18.76	632853
2016-05-31	18.76	18.98	18.40	18.94	1015755
2016-06-01	18.78	18.97	18.36	18.81	773300
2016-06-02	18.70	18.90	18.61	18.90	641449
2016-06-03	18.87	18.94	18.51	18.81	563048
2016-06-06	18.79	19.09	18.70	19.05	610032
2016-06-07	19.03	19.53	18.97	19.44	1099323
2016-06-08	19.13	19.40	19.13	19.31	690486
2016-06-09	19.20	19.26	18.71	18.87	1002089
2016-06-10	18.66	18.68	18.25	18.35	729335
2016-06-13	18.20	18.33	17.92	17.93	1041615
2016-06-14	17.90	18.13	17.71	18.03	1138760
2016-06-15	18.14	18.16	17.80	17.87	777857
2016-06-16	17.74	17.86	17.52	17.79	659751
2016-06-17	17.78	18.09	17.77	17.91	1481993
2016-06-20	18.19	18.43	17.76	18.28	763171
2016-06-21	18.30	18.34	18.10	18.18	888976
2016-06-22	18.21	18.32	17.94	17.94	1024776
2016-06-23	18.19	18.63	18.19	18.62	759637
2016-06-24	17.76	17.97	16.95	17.00	3926204
2016-06-27	16.80	16.82	15.46	15.56	2818466
2016-06-28	15.76	16.08	15.52	15.86	2318392
2016-06-29	16.10	16.60	16.04	16.52	1735617
2016-06-30	16.55	17.03	16.53	17.03	1395720
2016-07-01	16.97	17.34	16.96	17.19	1805762
2016-07-05	17.05	17.16	16.78	16.90	835553
2016-07-06	16.77	17.01	16.63	17.00	1017277
2016-07-07	17.07	17.35	16.94	17.28	813068
2016-07-08	17.49	18.02	17.46	17.97	1301769
2016-07-11	17.97	18.19	17.91	17.97	921615
2016-07-12	18.14	18.79	18.14	18.62	1336868
2016-07-13	18.74	18.86	18.60	18.65	1059653
2016-07-14	18.81	18.96	18.62	18.62	614092
2016-07-15	18.68	18.76	18.56	18.69	443737
2016-07-18	18.73	18.85	18.64	18.78	548105
2016-07-19	18.75	18.85	18.62	18.79	682473
2016-07-20	18.81	19.28	18.81	19.25	758321
2016-07-21	19.17	19.31	19.01	19.08	637618
2016-07-22	19.05	19.23	18.79	19.21	553183
2016-07-25	19.12	19.28	19.01	19.18	557419
2016-07-26	19.21	19.54	19.16	19.24	1363714
2016-07-27	16.36	20.40	16.08	19.65	2899386
2016-07-28	19.58	20.31	19.55	20.22	1316085
2016-07-29	20.17	20.31	19.88	20.22	917091
2016-08-01	20.24	20.33	20.01	20.07	597556
2016-08-02	20.08	20.08	19.39	19.47	1259356
2016-08-03	19.47	19.92	19.36	19.89	653178
2016-08-04	19.87	20.15	19.82	19.85	701604
2016-08-05	20.01	20.17	19.97	20.04	736495
2016-08-08	20.08	20.55	20.08	20.52	770364
2016-08-09	20.50	20.54	20.31	20.34	659420
2016-08-10	20.40	20.40	20.12	20.29	1246295
2016-08-11	20.38	20.76	20.23	20.52	1105372
2016-08-12	20.44	20.58	20.21	20.33	824293
2016-08-15	20.47	20.71	20.39	20.54	833844
2016-08-16	20.49	20.61	20.31	20.34	515406
2016-08-17	20.30	20.35	20.18	20.23	386453
2016-08-18	20.28	20.77	20.24	20.66	660473
2016-08-19	20.56	20.75	20.47	20.69	453451
2016-08-22	20.55	20.61	20.38	20.56	590920
2016-08-23	20.66	20.97	20.57	20.92	509207
2016-08-24	20.92	20.98	20.64	20.70	583864
2016-08-25	20.61	20.84	20.50	20.76	618297
2016-08-26	20.77	21.03	20.66	20.94	684614
2016-08-29	20.95	21.21	20.86	21.09	704958
2016-08-30	21.46	21.46	20.82	20.95	869980
2016-08-31	20.91	21.06	20.60	20.76	532203
2016-09-01	20.82	21.01	20.58	20.89	482419
2016-09-02	21.02	21.23	20.76	21.16	679176
2016-09-06	21.26	21.27	20.87	20.95	621749
2016-09-07	20.96	21.16	20.69	20.77	834248
2016-09-08	20.73	20.73	20.23	20.26	1375056
2016-09-09	20.05	20.19	19.58	19.58	848462
2016-09-12	19.39	19.90	19.23	19.81	901383
2016-09-13	19.58	19.70	19.16	19.27	778084
2016-09-14	19.25	19.32	19.04	19.27	1142098
2016-09-15	19.29	19.75	19.20	19.69	593361
2016-09-16	19.54	19.63	19.18	19.29	1048438
2016-09-19	19.40	19.69	19.27	19.28	527159
2016-09-20	19.39	19.49	19.08	19.17	538969
2016-09-21	19.28	19.53	19.16	19.43	550422
2016-09-22	19.67	19.71	19.47	19.59	525190
2016-09-23	19.52	19.70	19.39	19.47	585713
2016-09-26	19.34	19.69	19.25	19.56	523609
2016-09-27	19.54	19.70	19.36	19.57	540111
2016-09-28	19.65	19.82	19.39	19.71	948589
2016-09-29	19.78	19.78	19.28	19.41	569859
2016-09-30	19.61	19.87	19.51	19.74	696245
2016-10-03	19.72	19.72	19.31	19.51	553713
2016-10-04	19.58	19.71	19.19	19.33	701250
2016-10-05	19.42	19.89	19.42	19.65	1159078
2016-10-06	19.66	19.93	19.53	19.89	894560
2016-10-07	19.93	19.97	19.47	19.60	629798
2016-10-10	19.75	20.03	19.36	19.36	599130
2016-10-11	19.33	19.38	18.73	18.95	747913
2016-10-12	18.98	19.16	18.86	18.94	516364
2016-10-13	18.76	18.76	18.32	18.56	625970
2016-10-14	18.70	18.89	18.31	18.31	647387
2016-10-17	18.31	18.44	18.30	18.33	407472
2016-10-18	18.59	18.70	18.45	18.58	439722
2016-10-19	18.68	18.99	18.60	18.81	837045
2016-10-20	18.74	18.82	18.52	18.63	532071
2016-10-21	18.52	18.69	18.39	18.65	835460
2016-10-24	18.66	19.00	18.61	18.97	759457
2016-10-25	18.90	18.95	18.48	18.55	998101
2016-10-26	19.59	22.33	19.59	21.25	5500963
2016-10-27	21.41	21.89	20.90	21.68	2286559
2016-10-28	21.62	21.81	21.24	21.42	1494941
2016-10-31	21.41	21.64	21.34	21.50	852508
2016-11-01	21.47	21.68	21.10	21.35	1227173
2016-11-02	21.27	21.76	21.00	21.12	1153680
2016-11-03	21.12	21.55	21.12	21.24	981275
2016-11-04	21.20	21.40	21.01	21.01	887205
2016-11-07	21.50	21.71	21.18	21.43	1124494
2016-11-08	21.34	21.85	21.16	21.82	1175856
2016-11-09	21.42	22.39	21.26	22.27	1374972
2016-11-10	22.45	22.76	22.00	22.09	1226979
2016-11-11	21.98	22.77	21.97	22.76	1089493
2016-11-14	22.69	23.57	22.48	23.41	1693678
2016-11-15	23.44	23.46	23.11	23.16	1478462
2016-11-16	23.05	23.61	23.05	23.61	1227080
2016-11-17	23.49	24.11	23.46	23.92	1388661
2016-11-18	23.98	24.07	23.66	23.68	1077173
2016-11-21	23.87	23.98	23.63	23.73	765933
2016-11-22	23.74	23.89	23.70	23.81	700112
2016-11-23	23.69	23.91	23.69	23.85	528710
2016-11-25	23.85	24.02	23.59	23.86	296677
2016-11-28	23.68	23.92	23.68	23.82	790293
2016-11-29	23.86	23.92	23.65	23.80	841012
2016-11-30	23.99	24.05	23.64	23.77	704025
2016-12-01	23.81	23.88	23.49	23.54	550014
2016-12-02	23.50	23.92	23.44	23.86	761074
2016-12-05	24.01	24.16	23.79	23.92	748480
2016-12-06	23.99	24.50	23.80	24.47	679825
2016-12-07	24.41	25.04	24.41	24.96	539283
2016-12-08	24.98	25.56	24.82	25.38	734824
2016-12-09	25.52	25.68	25.18	25.25	610612
2016-12-12	25.25	25.67	25.07	25.53	764060
2016-12-13	25.56	25.80	25.39	25.45	655508
2016-12-14	25.58	25.66	25.25	25.33	569137
2016-12-15	25.40	25.47	25.15	25.23	783386
2016-12-16	25.10	25.46	24.90	25.06	2757282
2016-12-19	25.04	25.39	25.01	25.15	726470
2016-12-20	25.34	25.58	25.32	25.53	493509
2016-12-21	25.47	25.76	25.38	25.61	470825
2016-12-22	25.60	25.61	25.27	25.44	401597
2016-12-23	25.41	25.56	25.37	25.53	191561
2016-12-27	25.52	25.60	25.31	25.53	416258
2016-12-28	25.64	25.68	25.03	25.13	431556
2016-12-29	25.23	25.29	24.86	25.09	332425
2016-12-30	25.21	25.28	24.82	24.88	366982
2017-01-03	25.18	25.65	25.06	25.49	633090
2017-01-04	25.63	26.17	25.54	26.10	795036
2017-01-05	26.10	26.34	25.84	26.04	631089
2017-01-06	26.04	26.50	25.68	26.15	928747
2017-01-09	26.17	26.22	25.81	25.82	762018
2017-01-10	25.80	26.41	25.80	26.07	632015
2017-01-11	26.01	26.16	25.76	25.95	828786
2017-01-12	25.93	25.93	25.20	25.76	558330
2017-01-13	25.80	26.25	25.76	26.03	447050
2017-01-17	25.90	26.09	25.42	25.51	404020
2017-01-18	25.50	26.03	25.36	25.78	366619
2017-01-19	25.79	26.09	25.69	25.81	343399
2017-01-20	25.79	26.07	25.74	25.87	374091
2017-01-23	25.84	26.03	25.73	26.01	711674
2017-01-24	26.04	26.91	26.04	26.76	496988
2017-01-25	26.99	27.24	26.82	27.01	1402680
2017-01-26	27.12	27.17	26.31	26.34	789410
2017-01-27	26.34	26.50	26.03	26.15	984787
2017-01-30	25.90	26.07	25.62	26.04	733770
2017-01-31	25.91	26.52	25.72	26.39	874818
2017-02-01	26.66	26.70	25.90	26.14	693635
2017-02-02	26.14	26.41	26.01	26.07	864705
2017-02-03	26.28	26.50	26.16	26.36	771803
2017-02-06	26.18	26.40	26.03	26.30	565271
2017-02-07	26.31	26.64	26.20	26.50	592996
2017-02-08	26.34	26.88	26.23	26.83	900166
2017-02-09	26.98	27.19	26.56	27.10	995773
2017-02-10	27.28	28.80	27.21	27.93	2860351
2017-02-13	28.08	28.15	27.83	27.91	1166702
2017-02-14	27.94	28.52	27.75	28.42	1775367
2017-02-15	28.46	28.80	28.25	28.31	1258710
2017-02-16	28.42	28.61	28.15	28.56	1177667
2017-02-17	28.36	28.74	28.01	28.69	794732
2017-02-21	28.80	29.26	28.69	29.06	1044908
2017-02-22	28.98	29.65	28.98	29.61	1325496
2017-02-23	29.80	30.17	29.64	29.74	1296042
2017-02-24	29.27	30.32	29.13	30.31	1360095
2017-02-27	30.10	30.48	29.87	30.14	1689599
2017-02-28	30.09	30.31	29.46	29.48	1822991
2017-03-01	29.94	30.61	29.84	30.42	1221854
2017-03-02	30.41	30.53	29.78	29.81	1210140
2017-03-03	29.83	30.25	29.83	30.03	1386878
2017-03-06	29.77	30.04	29.62	29.97	1036373
2017-03-07	29.83	30.12	29.76	29.86	885638
2017-03-08	29.90	30.04	29.68	29.83	1197189
2017-03-09	29.80	30.09	29.59	29.85	884076
2017-03-10	30.13	30.13	29.51	29.73	803037
2017-03-13	28.95	29.37	26.31	26.55	10754533
2017-03-14	26.48	26.48	25.79	26.12	5695349
2017-03-15	26.36	26.39	25.84	26.29	3383083
2017-03-16	26.79	27.29	26.56	27.23	3671062
2017-03-17	27.36	27.40	27.14	27.31	2492876
2017-03-20	27.29	27.36	27.02	27.29	1524895
2017-03-21	27.41	27.53	26.29	26.45	1777051
2017-03-22	26.44	26.73	26.28	26.46	1255804
2017-03-23	26.48	26.98	26.39	26.79	919179
2017-03-24	26.85	27.09	26.57	26.75	1062062
2017-03-27	26.41	26.99	26.18	26.80	1234938
2017-03-28	26.80	27.34	26.72	27.23	964133
2017-03-29	27.20	27.44	27.12	27.36	830377
2017-03-30	27.36	27.92	27.36	27.90	1061802
2017-03-31	27.72	28.17	27.72	28.02	1396107
2017-04-03	27.96	27.99	26.82	27.31	1356135
2017-04-04	27.26	27.67	27.17	27.39	1230145
2017-04-05	27.51	27.65	26.68	26.89	1026346
2017-04-06	26.88	27.15	26.57	27.07	722928
2017-04-07	26.98	27.35	26.91	27.26	945176
2017-04-10	27.33	27.60	27.10	27.30	522759
2017-04-11	27.28	27.53	26.88	27.51	1248371
2017-04-12	27.41	27.42	26.69	26.75	1146043
2017-04-13	26.80	27.29	26.42	26.53	1246308
2017-04-17	26.63	26.82	26.32	26.82	1352619
2017-04-18	26.67	26.99	26.59	26.97	1257516
2017-04-19	27.07	27.14	26.60	26.64	1149260
2017-04-20	26.86	27.45	26.66	27.38	3119936
2017-04-21	26.83	27.74	24.93	25.11	5159584
2017-04-24	25.65	25.66	24.81	25.55	3650232
2017-04-25	25.64	25.96	25.21	25.23	2015252
2017-04-26	25.25	25.50	24.74	25.39	1616711
2017-04-27	25.48	25.65	25.30	25.54	1373161
2017-04-28	25.52	25.58	25.19	25.30	1072517
2017-05-01	25.45	26.11	25.15	25.99	1749003
2017-05-02	25.98	26.17	25.79	26.07	1134109
2017-05-03	25.99	26.02	25.55	25.82	597879
2017-05-04	25.91	26.09	25.58	25.98	783507
2017-05-05	26.04	26.50	25.77	26.50	1176279
2017-05-08	26.50	26.60	26.15	26.42	1002901
2017-05-09	26.41	26.44	26.06	26.12	678662
2017-05-10	26.09	26.29	25.91	26.08	788271
2017-05-11	25.90	26.01	25.26	25.43	1045437
2017-05-12	25.31	25.50	24.90	25.49	1035734
2017-05-15	25.60	25.73	25.35	25.52	889522
2017-05-16	25.55	25.60	25.23	25.31	1173530
2017-05-17	24.85	25.06	23.79	23.93	1612255
2017-05-18	23.78	24.15	23.67	23.71	2236348
2017-05-19	23.79	24.25	23.57	24.15	1023468
2017-05-22	24.35	24.75	24.18	24.69	959400
2017-05-23	24.76	24.91	24.29	24.67	836818
2017-05-24	24.80	24.96	24.58	24.69	1768372
2017-05-25	24.87	24.88	24.55	24.83	600178
2017-05-26	24.80	24.83	24.39	24.76	593700
2017-05-30	24.67	24.98	24.34	24.36	747509
2017-05-31	24.51	24.53	23.46	23.63	1454323
2017-06-01	23.68	24.74	23.68	24.74	1295714
2017-06-02	24.83	25.42	24.60	25.14	1473350
2017-06-05	25.11	25.30	24.77	24.79	1044494
2017-06-06	24.60	24.64	24.18	24.28	925321
2017-06-07	24.22	24.58	24.17	24.30	776394
2017-06-08	24.29	24.73	24.11	24.70	647997
2017-06-09	24.74	25.07	24.17	24.34	824411
2017-06-12	24.06	25.12	24.06	24.71	1260694
2017-06-13	24.93	25.19	24.72	25.04	1251862
2017-06-14	24.99	25.02	24.08	24.21	894255
2017-06-15	23.92	24.20	23.79	24.07	574521
2017-06-16	24.02	24.39	23.88	24.39	1537699
2017-06-19	24.65	25.25	24.65	25.20	1433354
2017-06-20	25.16	25.20	24.71	24.76	1221389
2017-06-21	24.72	24.72	23.96	24.01	1084610
2017-06-22	23.93	23.99	23.35	23.65	1260933
2017-06-23	23.65	23.96	23.49	23.70	1649120
2017-06-26	24.76	25.03	24.28	24.63	1661644
2017-06-27	24.65	24.65	24.09	24.18	1361265
2017-06-28	24.38	25.20	24.31	25.13	1472097
2017-06-29	25.25	25.53	24.94	25.29	2151342
2017-06-30	25.49	25.49	24.82	25.05	1422296
2017-07-03	25.25	25.42	24.95	24.95	1067800
2017-07-05	24.44	25.19	23.71	25.06	3213776
2017-07-06	24.84	25.00	23.77	24.04	2415264
2017-07-07	24.06	24.48	23.96	24.42	1042528
2017-07-10	24.42	24.68	24.26	24.66	976758
2017-07-11	24.68	24.96	24.50	24.79	870776
2017-07-12	25.12	25.41	24.84	25.34	1120740
2017-07-13	25.33	25.44	24.99	25.29	1158089
2017-07-14	25.29	25.58	25.23	25.51	578730
2017-07-17	25.51	25.51	25.18	25.31	869885
2017-07-18	25.38	25.50	25.03	25.18	1072844
2017-07-19	25.31	25.90	25.31	25.86	1315658
2017-07-20	25.93	26.52	25.79	26.36	2042731
2017-07-21	24.96	25.15	23.66	24.19	6710190
2017-07-24	24.28	24.56	24.04	24.30	2158785
2017-07-25	24.33	24.96	24.25	24.81	1687016
2017-07-26	24.83	25.01	23.99	24.20	1232231
2017-07-27	24.27	24.32	23.66	24.01	1188607
2017-07-28	23.91	24.04	23.71	23.81	739206
2017-07-31	23.92	24.01	23.17	23.22	1217862
2017-08-01	23.34	23.55	23.17	23.37	1157585
2017-08-02	23.41	23.45	22.84	22.90	899849
2017-08-03	23.05	23.17	22.49	22.63	1333257
2017-08-04	22.68	22.68	22.28	22.42	1065855
2017-08-07	22.49	22.52	22.22	22.45	968622
2017-08-08	22.32	22.66	22.19	22.20	1563374
2017-08-09	21.84	22.04	21.60	22.00	1298829
2017-08-10	21.84	21.87	21.39	21.49	1242582
2017-08-11	21.41	21.63	21.37	21.55	884856
2017-08-14	21.83	21.98	21.74	21.86	1186352
2017-08-15	21.93	22.05	21.78	21.84	618297
2017-08-16	21.94	22.25	21.91	22.12	1145391
2017-08-17	21.98	22.22	21.67	21.71	1059168
2017-08-18	21.63	21.80	20.96	21.46	1559723
2017-08-21	21.44	21.55	21.18	21.46	1322157
2017-08-22	21.58	21.75	21.49	21.58	847029
2017-08-23	21.36	21.68	21.23	21.44	772452
2017-08-24	21.55	21.61	21.30	21.39	1021597
2017-08-25	21.50	21.91	21.39	21.79	735058
2017-08-28	21.84	22.01	21.78	21.98	864662
2017-08-29	21.65	22.04	21.62	21.87	595690
2017-08-30	21.87	22.33	21.81	22.23	613757
2017-08-31	22.35	22.46	22.19	22.41	692568
2017-09-01	22.55	22.68	22.25	22.25	605558
2017-09-05	22.20	22.25	21.63	21.88	645323
2017-09-06	22.08	22.15	21.85	22.13	992882
2017-09-07	22.14	22.14	21.58	21.66	831394
2017-09-08	21.59	21.77	21.45	21.74	1512839
2017-09-11	22.10	22.36	21.92	22.22	678656
2017-09-12	22.36	22.95	22.25	22.92	834938
2017-09-13	22.90	22.98	22.52	22.73	1467500
2017-09-14	22.65	22.69	22.34	22.39	1223247
2017-09-15	22.39	22.65	22.39	22.46	1008493
2017-09-18	22.51	22.65	22.44	22.47	714353
2017-09-19	22.73	22.77	22.19	22.24	1138442
2017-09-20	22.20	22.24	21.86	21.99	555223
2017-09-21	22.00	22.27	21.87	22.15	609946
2017-09-22	22.12	22.50	22.09	22.41	458940
2017-09-25	22.41	22.47	21.84	22.04	776737
2017-09-26	22.09	22.52	22.09	22.33	1178473
2017-09-27	22.60	23.03	22.51	22.87	903438
2017-09-28	22.90	22.98	22.63	22.84	604995
2017-09-29	22.85	23.07	22.78	23.01	796537
2017-10-02	22.97	23.27	22.97	23.20	573235
2017-10-03	23.22	23.31	23.01	23.21	854173
2017-10-04	23.19	23.25	22.98	23.04	1035932
2017-10-05	23.09	23.24	23.00	23.19	364846
2017-10-06	23.07	23.23	22.98	23.02	1178935
2017-10-09	23.07	23.36	23.04	23.22	18405039
2017-10-10	23.28	23.37	23.05	23.17	748381
2017-10-11	23.18	23.39	22.93	22.94	597697
2017-10-12	22.91	22.96	22.55	22.71	737386
2017-10-13	22.82	23.13	22.76	23.03	746742
2017-10-16	23.06	23.22	22.93	22.99	1439373
2017-10-17	22.96	23.05	22.79	22.90	1014187
2017-10-18	22.97	23.09	22.77	22.88	1102130
2017-10-19	22.69	22.97	22.38	22.73	1550705
2017-10-20	19.48	20.98	19.26	20.27	9484751
2017-10-23	20.24	20.51	19.98	20.17	3487382
2017-10-24	20.17	20.27	19.68	19.87	3552695
2017-10-25	19.87	19.99	19.36	19.63	2696031
2017-10-26	19.67	19.83	19.43	19.77	1503396
2017-10-27	19.83	19.97	19.70	19.84	1270140
2017-10-30	19.70	19.96	19.70	19.80	1085602
2017-10-31	19.97	20.01	19.25	19.68	1713093
2017-11-01	19.81	19.87	19.28	19.41	1065060
2017-11-02	19.29	19.33	18.66	18.81	1875120
2017-11-03	18.78	18.87	18.40	18.57	2005385
2017-11-06	18.74	18.93	18.51	18.63	2717160
2017-11-07	18.51	18.62	18.38	18.46	1235941
2017-11-08	18.45	18.63	18.38	18.58	845295
2017-11-09	18.41	19.32	18.35	19.26	2413627
2017-11-10	19.17	19.27	18.90	18.92	923403
2017-11-13	18.85	19.00	18.62	18.86	1003407
2017-11-14	18.73	18.84	18.45	18.54	1715865
2017-11-15	18.33	18.33	17.91	18.14	1281176
2017-11-16	18.27	18.73	18.24	18.61	1228940
2017-11-17	18.58	18.82	18.54	18.71	812906
2017-11-20	18.68	18.98	18.68	18.70	1012344
2017-11-21	18.74	19.09	18.71	19.07	924080
2017-11-22	19.04	19.20	18.60	18.71	950719
2017-11-24	18.85	18.97	18.76	18.95	273981
2017-11-27	18.94	18.94	18.61	18.65	979462
2017-11-28	18.68	19.12	18.68	19.09	1158578
2017-11-29	19.17	19.58	19.17	19.43	1330732
2017-11-30	19.52	19.62	19.08	19.19	1189294
2017-12-01	19.17	19.48	18.88	19.39	1191322
2017-12-04	19.57	19.65	19.31	19.40	1384006
2017-12-05	19.46	19.66	19.35	19.39	947425
2017-12-06	19.35	19.61	19.35	19.38	1290438
2017-12-07	19.37	19.63	19.22	19.31	1384210
2017-12-08	19.45	19.45	19.12	19.36	680170
2017-12-11	19.33	19.75	19.24	19.65	1277576
2017-12-12	19.69	20.07	19.61	19.78	1141318
2017-12-13	19.66	20.02	19.66	19.88	1016072
2017-12-14	19.82	20.07	19.82	19.87	1712938
2017-12-15	19.90	20.34	19.90	20.20	3106692
2017-12-18	20.40	20.60	20.36	20.55	1555929
2017-12-19	20.45	20.68	20.38	20.61	1408480
2017-12-20	20.65	20.74	20.51	20.61	1184000
2017-12-21	20.59	20.79	20.39	20.60	1143583
2017-12-22	20.59	20.63	20.43	20.60	665702
2017-12-26	20.50	20.77	20.49	20.63	874262
2017-12-27	20.65	20.79	20.60	20.70	764748
2017-12-28	20.74	20.92	20.73	20.86	739744
2017-12-29	20.88	21.09	20.77	20.85	1173666
2018-01-02	20.98	21.45	20.95	21.38	1624338
2018-01-03	21.40	21.65	21.30	21.52	1319195
2018-01-04	21.62	21.65	20.87	20.90	2024326
2018-01-05	20.95	21.27	20.90	21.16	1147405
2018-01-08	21.14	21.84	21.04	21.76	1423847
2018-01-09	21.71	21.94	21.36	21.45	1193431
2018-01-10	21.32	21.59	21.28	21.45	1651024
2018-01-11	21.60	22.22	21.60	22.04	1423257
2018-01-12	22.06	22.23	21.92	21.99	1301181
2018-01-16	22.08	22.39	22.08	22.12	909340
2018-01-17	22.22	22.39	22.11	22.14	774423
2018-01-18	22.11	22.30	21.96	22.00	1798031
2018-01-19	22.07	22.51	22.01	22.50	1224326
2018-01-22	22.39	22.64	22.39	22.43	1010247
2018-01-23	22.78	23.23	22.54	23.09	1379650
2018-01-24	23.31	23.58	22.91	23.13	1095487
2018-01-25	23.18	23.33	22.85	22.87	828647
2018-01-26	22.88	23.25	22.84	23.24	655998
2018-01-29	23.19	23.73	23.14	23.35	1424655
2018-01-30	23.03	23.30	22.74	22.90	1861973
2018-01-31	23.09	23.16	22.76	23.01	1202120
2018-02-01	22.93	23.42	22.79	23.14	1046491
2018-02-02	22.94	22.96	22.02	22.07	1013284
2018-02-05	21.92	22.12	21.00	21.01	1399490
2018-02-06	20.50	21.82	20.31	21.56	1532762
2018-02-07	21.41	21.73	21.11	21.11	1573545
2018-02-08	21.25	21.31	20.47	20.55	2303411
2018-02-09	19.63	20.08	18.16	18.74	4865822
2018-02-12	19.08	19.88	18.99	19.46	2284719
2018-02-13	19.25	19.52	18.94	19.30	2074419
2018-02-14	19.08	20.26	19.08	20.15	1274195
2018-02-15	20.25	20.46	19.90	20.30	1011681
2018-02-16	20.25	20.45	19.93	20.01	837272
2018-02-20	19.89	20.32	19.89	20.10	835816
2018-02-21	20.07	20.20	19.79	19.79	1164712
2018-02-22	19.84	20.12	19.54	19.56	876490
2018-02-23	19.71	19.99	19.71	19.98	565462
2018-02-26	19.98	20.33	19.73	20.27	1165411
2018-02-27	20.22	20.49	20.11	20.31	1024766
2018-02-28	20.36	20.51	20.14	20.24	1370247
2018-03-01	20.22	20.52	20.11	20.22	1014937
2018-03-02	20.02	20.78	19.92	20.65	725603
2018-03-05	20.49	21.35	20.42	21.22	993798
2018-03-06	21.28	21.45	21.23	21.44	980828
2018-03-07	21.25	21.62	21.19	21.36	1082108
2018-03-08	21.44	21.52	21.25	21.46	547775
2018-03-09	21.59	21.82	21.48	21.78	714701
2018-03-12	21.82	22.03	21.65	21.90	749958
2018-03-13	22.00	22.06	21.62	21.73	827800
2018-03-14	21.82	21.84	21.34	21.45	456942
2018-03-15	21.47	21.50	21.08	21.24	604427
2018-03-16	21.31	21.59	21.28	21.35	1006757
2018-03-19	21.20	21.20	20.45	20.54	839537
2018-03-20	20.54	20.74	20.08	20.23	800740
2018-03-21	20.14	20.65	20.13	20.38	528023
2018-03-22	20.02	20.27	19.29	19.29	1238049
2018-03-23	19.27	19.43	18.57	18.57	1403780
2018-03-26	18.93	18.95	18.48	18.80	1220825
2018-03-27	18.94	19.09	18.76	18.93	1310934
2018-03-28	18.86	19.03	18.58	18.95	1746875
2018-03-29	19.03	19.43	18.98	19.33	867368
2018-04-02	19.31	19.36	18.75	18.89	1063881
2018-04-03	19.01	19.21	18.76	19.08	807964
2018-04-04	18.71	19.26	18.71	19.22	568845
2018-04-05	19.33	19.44	19.05	19.19	730292
2018-04-06	18.95	19.25	18.76	18.84	690497
2018-04-09	19.03	19.08	18.63	18.65	906833
2018-04-10	19.12	19.76	18.93	19.52	2153400
2018-04-11	19.31	19.57	19.06	19.37	1138858
2018-04-12	19.44	19.60	19.16	19.29	1015056
2018-04-13	19.44	19.52	18.97	19.11	1189107
2018-04-16	19.25	19.55	19.08	19.35	1106540
2018-04-17	19.46	19.58	19.34	19.39	914343
2018-04-18	19.42	19.91	19.40	19.65	1164821
2018-04-19	19.62	19.86	19.43	19.65	1283385
2018-04-20	19.71	19.78	19.28	19.36	987645
2018-04-23	19.41	19.42	18.97	19.11	1062008
2018-04-24	19.26	19.36	18.97	19.19	1121155
2018-04-25	19.10	19.28	19.00	19.14	1190519
2018-04-26	19.27	19.33	18.97	19.13	720153
2018-04-27	19.16	19.41	19.04	19.05	1172157
2018-04-30	19.05	19.31	18.82	18.87	1455258
2018-05-01	18.82	19.16	18.64	19.11	1698632
2018-05-02	16.87	17.17	15.95	17.11	5455084
2018-05-03	16.98	17.04	16.56	16.62	2383118
2018-05-04	16.44	17.11	16.38	16.99	1773072
2018-05-07	17.05	17.56	16.97	17.39	1273677
2018-05-08	17.40	18.08	17.40	18.06	2154888
2018-05-09	18.16	18.42	18.11	18.33	1321948
2018-05-10	18.40	18.82	18.33	18.78	1691866
2018-05-11	18.84	18.95	18.81	18.87	1155145
2018-05-14	18.87	19.15	18.75	19.02	1093004
2018-05-15	18.83	18.97	18.69	18.82	1315538
2018-05-16	18.73	19.09	18.57	19.05	880313
2018-05-17	19.03	19.24	18.94	19.15	1561880
2018-05-18	19.13	19.23	18.55	19.12	878572
2018-05-21	19.19	19.32	19.10	19.20	680442
2018-05-22	19.22	19.34	19.09	19.11	626776
2018-05-23	18.92	18.93	18.60	18.85	846473
2018-05-24	18.65	18.65	17.80	18.05	1823052
2018-05-25	18.03	18.18	17.92	18.06	769371
2018-05-29	17.84	18.14	17.79	18.11	870132
2018-05-30	18.29	18.59	18.10	18.54	1439581
2018-05-31	18.51	18.60	18.43	18.46	1417643
2018-06-01	18.68	18.71	18.43	18.48	841237
2018-06-04	18.52	18.68	18.36	18.67	1122724
2018-06-05	18.66	18.96	18.60	18.93	1650940
2018-06-06	19.03	19.32	19.00	19.31	1485126
2018-06-07	19.35	19.63	19.17	19.27	1246440
2018-06-08	19.24	19.25	18.84	19.11	879268
2018-06-11	19.11	19.50	19.03	19.45	1333154
2018-06-12	19.45	19.47	19.24	19.33	657912
2018-06-13	19.33	19.36	19.16	19.19	869389
2018-06-14	19.25	19.46	19.13	19.46	1130403
2018-06-15	19.36	19.73	19.32	19.73	1653949
2018-06-18	19.54	19.81	19.45	19.76	792267
2018-06-19	19.62	19.77	19.40	19.61	1008665
2018-06-20	19.69	19.72	19.16	19.17	1212872
2018-06-21	19.17	19.24	18.77	18.83	1001823
2018-06-22	19.01	19.26	18.88	19.15	1256344
2018-06-25	19.06	19.14	18.39	18.46	927214
2018-06-26	18.46	18.59	18.18	18.52	918964
2018-06-27	18.54	18.74	18.25	18.26	914059
2018-06-28	18.19	18.57	18.08	18.51	862910
2018-06-29	18.60	18.76	18.38	18.39	738175
2018-07-02	18.23	18.51	18.02	18.46	584479
2018-07-03	18.51	18.53	18.13	18.16	448071
2018-07-05	18.28	18.72	18.21	18.71	821657
2018-07-06	18.71	18.90	18.64	18.87	589572
2018-07-09	19.00	19.25	18.92	19.23	768283
2018-07-10	19.24	19.41	19.19	19.41	553231
2018-07-11	19.21	19.40	19.19	19.22	1509203
2018-07-12	19.31	19.38	19.15	19.19	512257
2018-07-13	19.17	19.41	19.08	19.26	533396
2018-07-16	19.26	19.34	18.87	19.01	519194
2018-07-17	18.94	19.31	18.94	19.28	426893
2018-07-18	19.28	19.34	19.12	19.32	719791
2018-07-19	19.27	19.39	19.10	19.17	573552
2018-07-20	19.15	19.17	18.84	18.88	425466
2018-07-23	18.85	19.03	18.52	18.93	585561
2018-07-24	19.01	19.20	18.62	18.67	685978
2018-07-25	18.62	19.01	18.52	19.01	786963
2018-07-26	19.01	19.25	18.68	18.81	1328698
2018-07-27	17.03	17.63	16.87	17.30	4508086
2018-07-30	17.27	17.39	16.92	17.03	1550893
2018-07-31	17.10	17.20	16.69	17.13	1780849
2018-08-01	17.01	17.05	16.30	16.68	2429759
2018-08-02	16.57	16.82	16.51	16.67	1239209
2018-08-03	16.70	17.17	16.65	17.13	1598166
2018-08-06	17.16	17.59	17.15	17.42	1338094
2018-08-07	17.60	17.88	17.52	17.69	1014751
2018-08-08	17.69	17.94	17.52	17.89	1370560
2018-08-09	17.90	18.06	17.66	17.66	1514465
2018-08-10	17.42	17.46	17.03	17.13	982129
2018-08-13	17.20	17.37	16.68	16.72	1222695
2018-08-14	16.74	17.07	16.74	16.94	1607573
2018-08-15	16.80	16.93	16.32	16.51	1053329
2018-08-16	16.61	16.73	16.50	16.68	714274
2018-08-17	16.65	17.09	16.49	16.98	1099456
2018-08-20	17.02	17.16	16.87	17.06	547691
2018-08-21	17.14	17.44	17.04	17.19	610998
2018-08-22	17.14	17.47	17.02	17.24	839149
2018-08-23	17.24	17.45	17.14	17.36	797615
2018-08-24	17.42	17.53	17.32	17.49	828511
2018-08-27	17.63	18.08	17.57	17.76	1234123
2018-08-28	17.78	18.17	17.76	17.81	1333165
2018-08-29	17.76	17.81	17.27	17.73	1120954
2018-08-30	17.68	17.78	17.46	17.59	980233
2018-08-31	17.54	17.61	17.09	17.43	944186
2018-09-04	17.32	17.62	17.14	17.40	1123956
2018-09-05	17.34	17.42	17.19	17.33	1087518
2018-09-06	17.36	17.46	17.01	17.09	1066522
2018-09-07	17.03	17.39	16.90	17.26	796392
2018-09-10	17.37	17.44	17.24	17.32	964471
2018-09-11	17.23	17.41	16.89	17.23	745288
2018-09-12	17.17	17.41	17.04	17.35	817915
2018-09-13	17.48	17.68	17.44	17.50	692745
2018-09-14	17.54	17.64	17.25	17.60	809940
2018-09-17	17.56	17.56	17.30	17.38	719111
2018-09-18	17.42	17.54	17.22	17.52	520943
2018-09-19	17.60	17.76	17.60	17.69	527217
2018-09-20	17.82	17.98	17.71	17.95	582077
2018-09-21	17.91	18.09	17.81	17.89	2289074
2018-09-24	17.78	17.85	17.39	17.48	841647
2018-09-25	17.47	17.62	17.41	17.43	731914
2018-09-26	17.47	17.66	17.33	17.34	625263
2018-09-27	17.36	17.59	17.21	17.52	797921
2018-09-28	17.47	17.70	17.40	17.43	783029
2018-10-01	17.49	17.57	16.91	16.98	966220
2018-10-02	17.00	17.24	16.92	17.01	822257
2018-10-03	17.10	17.43	17.03	17.26	502671
2018-10-04	17.18	17.25	16.78	16.89	657041
2018-10-05	16.82	16.92	16.54	16.59	1171000
2018-10-08	16.52	16.58	16.15	16.44	861562
2018-10-09	16.41	16.55	16.33	16.52	889702
2018-10-10	16.44	16.46	15.87	15.88	1481286
2018-10-11	15.79	15.96	15.18	15.19	1569361
2018-10-12	15.64	15.67	14.81	15.18	1163477
2018-10-15	15.14	15.66	15.03	15.38	1246217
2018-10-16	15.54	15.94	15.30	15.94	530934
2018-10-17	15.86	16.25	15.81	16.17	1290274
2018-10-18	16.13	16.19	15.80	15.84	841796
2018-10-19	15.87	15.94	15.63	15.82	909169
2018-10-22	15.90	16.06	15.59	15.81	1002036
2018-10-23	15.49	15.94	15.11	15.72	798653
2018-10-24	15.75	15.88	14.96	14.98	854147
2018-10-25	15.18	15.54	15.15	15.41	830522
2018-10-26	15.11	15.29	14.81	14.88	1322569
2018-10-29	15.22	15.30	14.36	14.60	1699184
2018-10-30	14.66	14.97	14.36	14.61	2745846
2018-10-31	14.98	17.15	14.98	16.47	4272940
2018-11-01	16.52	17.31	16.52	17.19	1737578
2018-11-02	17.17	17.43	16.84	16.87	1330499
2018-11-05	16.87	17.01	16.35	16.43	1529290
2018-11-06	16.43	16.61	16.16	16.30	2041130
2018-11-07	16.43	17.17	16.17	17.14	1286859
2018-11-08	17.03	17.29	17.01	17.11	823979
2018-11-09	16.85	17.17	16.65	17.05	1423922
2018-11-12	16.89	16.97	15.70	15.76	1476623
2018-11-13	15.78	16.23	15.78	15.94	1002999
2018-11-14	16.17	16.38	15.53	15.70	565783
2018-11-15	15.68	16.08	15.48	16.00	717829
2018-11-16	15.89	16.14	15.87	16.13	649106
2018-11-19	16.06	16.12	15.76	15.89	784941
2018-11-20	15.42	15.84	15.17	15.51	1040560
2018-11-21	15.65	15.90	15.58	15.68	457373
2018-11-23	15.47	15.76	15.47	15.52	237600
2018-11-26	15.84	16.06	15.66	16.02	728688
2018-11-27	15.86	16.12	15.76	15.96	590675
2018-11-28	16.13	16.63	15.91	16.57	804509
2018-11-29	16.55	16.96	16.40	16.71	1239964
2018-11-30	16.68	17.01	16.55	17.00	1100864
2018-12-03	17.33	17.39	16.78	17.09	715657
2018-12-04	17.00	17.08	16.31	16.33	1048288
2018-12-06	15.89	16.41	15.79	16.40	1002948
2018-12-07	16.27	16.52	15.75	15.82	621889
2018-12-10	15.70	15.88	15.21	15.49	646585
2018-12-11	15.85	15.95	15.13	15.32	717899
2018-12-12	15.64	15.95	15.51	15.52	686344
2018-12-13	15.62	15.75	14.81	14.84	1160306
2018-12-14	14.72	14.79	14.37	14.43	1006484
2018-12-17	14.37	14.65	13.85	13.93	1249541
2018-12-18	14.40	14.91	14.19	14.67	1169372
2018-12-19	14.55	15.04	14.44	14.57	994445
2018-12-20	14.44	14.73	13.90	14.13	1411652
2018-12-21	14.16	14.30	13.26	13.37	2086238
2018-12-24	13.24	13.38	12.89	12.89	692849
2018-12-26	12.94	14.02	12.84	13.99	994967
2018-12-27	13.64	14.05	13.27	13.92	1044385
2018-12-28	14.01	14.16	13.83	13.92	891542
2018-12-31	14.08	14.16	13.91	14.16	842120
2019-01-02	13.87	14.79	13.76	14.60	1078660
2019-01-03	14.34	14.49	13.98	14.19	659017
2019-01-04	14.52	14.98	14.35	14.73	824780
2019-01-07	14.79	15.05	14.52	14.90	1432256
2019-01-08	15.18	15.29	14.78	15.00	839236
2019-01-09	15.28	15.87	15.22	15.61	1460094
2019-01-10	15.46	15.90	15.35	15.84	1012781
2019-01-11	15.69	16.10	15.57	15.92	837475
2019-01-14	15.66	16.02	15.65	15.82	755473
2019-01-15	15.78	16.10	15.78	16.06	508142
2019-01-16	15.94	16.24	15.84	15.94	923198
2019-01-17	15.85	16.03	15.70	15.98	957783
2019-01-18	16.23	16.25	15.93	16.25	1319340
2019-01-22	16.08	16.22	15.52	15.68	1388632
2019-01-23	15.79	15.91	15.53	15.67	968758
2019-01-24	15.57	16.06	15.57	15.92	1038823
2019-01-25	16.17	16.37	16.13	16.30	942373
2019-01-28	16.00	16.32	15.93	16.24	750444
2019-01-29	16.38	16.38	16.15	16.32	909685
2019-01-30	16.49	16.57	16.22	16.46	1088655
2019-01-31	16.44	16.54	16.30	16.41	1164691
2019-02-01	16.48	16.95	16.43	16.84	1236650
2019-02-04	16.87	17.21	16.84	17.20	708419
2019-02-05	17.29	17.49	17.22	17.43	1194524
2019-02-06	17.42	17.54	17.31	17.33	1070934
2019-02-07	17.07	17.26	16.48	16.83	1325412
2019-02-08	16.41	16.76	16.09	16.21	2735858
2019-02-11	16.33	16.57	16.25	16.45	1375708
2019-02-12	16.63	16.67	16.39	16.52	1805785
2019-02-13	16.88	17.06	16.66	16.91	1645454
2019-02-14	16.74	16.77	16.52	16.60	2098411
2019-02-15	16.81	16.99	16.67	16.99	1080280
2019-02-19	16.94	17.31	16.73	17.23	653236
2019-02-20	17.25	17.71	17.24	17.63	849208
2019-02-21	17.61	17.64	17.33	17.37	459909
2019-02-22	17.44	17.78	17.44	17.76	741497
2019-02-25	17.92	18.00	17.48	17.50	656994
2019-02-26	17.38	17.54	17.32	17.33	601137
2019-02-27	17.25	17.36	17.15	17.19	1077132
2019-02-28	17.14	17.24	16.92	17.19	975685
2019-03-01	17.38	17.66	17.27	17.52	938212
2019-03-04	17.57	17.61	17.10	17.35	760342
2019-03-05	17.32	17.41	17.17	17.22	427051
2019-03-06	17.16	17.17	16.87	16.87	633228
2019-03-07	16.79	16.87	16.36	16.46	988139
2019-03-08	16.28	16.55	16.15	16.43	469575
2019-03-11	16.49	17.01	16.42	16.86	878605
2019-03-12	16.92	17.12	16.81	17.08	836172
2019-03-13	17.17	17.31	17.05	17.22	626171
2019-03-14	17.28	17.32	17.13	17.22	506092
2019-03-15	17.23	17.52	17.23	17.40	796821
2019-03-18	17.41	17.61	17.23	17.57	496524
2019-03-19	17.65	17.69	17.35	17.43	431206
2019-03-20	17.38	17.40	17.08	17.16	549250
2019-03-21	17.05	17.46	17.05	17.45	416204
2019-03-22	17.28	17.28	16.59	16.67	598617
2019-03-25	15.90	16.36	15.90	16.05	1226865
2019-03-26	16.24	16.47	16.10	16.22	693029
2019-03-27	16.24	16.48	15.96	16.28	700468
2019-03-28	16.33	16.58	16.24	16.44	406376
2019-03-29	16.61	16.83	16.54	16.74	656494
2019-04-01	16.94	17.34	16.91	17.33	718574
2019-04-02	17.40	17.63	17.24	17.59	935378
2019-04-03	17.70	17.70	17.31	17.41	767513
2019-04-04	17.38	17.58	17.33	17.56	554340
2019-04-05	17.59	17.91	17.52	17.76	503125
2019-04-08	17.65	17.83	17.50	17.79	454151
2019-04-09	17.65	17.71	17.46	17.49	281084
2019-04-10	17.49	17.74	17.43	17.73	342627
2019-04-11	17.77	17.79	17.64	17.73	329959
2019-04-12	17.89	17.98	17.56	17.76	429077
2019-04-15	17.79	17.97	17.75	17.93	371160
2019-04-16	18.05	18.12	17.85	17.92	504943
2019-04-17	18.06	18.25	17.97	18.02	513416
2019-04-18	18.05	18.24	17.93	18.15	403843
2019-04-22	18.04	18.16	17.95	17.99	527840
2019-04-23	18.02	18.46	17.98	18.27	990623
2019-04-24	18.18	18.38	17.98	18.01	507282
2019-04-25	18.00	18.00	17.51	17.54	404114
2019-04-26	17.28	17.78	17.19	17.75	1163775
2019-04-29	17.70	17.91	17.56	17.69	404425
2019-04-30	17.59	17.84	17.37	17.76	709968
2019-05-01	17.86	18.00	17.59	17.62	700550
2019-05-02	17.57	17.60	17.19	17.35	576290
2019-05-03	17.52	17.88	17.44	17.82	380764
2019-05-06	17.21	17.62	16.90	17.45	700566
2019-05-07	17.16	20.24	16.88	19.06	5976672
2019-05-08	19.06	19.78	18.57	19.39	2606320
2019-05-09	19.06	19.39	18.84	19.20	1112463
2019-05-10	19.05	19.26	18.59	19.08	873632
2019-05-13	18.52	18.67	18.17	18.44	976989
2019-05-14	18.60	18.86	18.49	18.73	663638
2019-05-15	18.64	19.16	18.31	19.12	650730
2019-05-16	19.16	19.35	19.00	19.09	803639
2019-05-17	18.81	19.06	18.69	18.74	894492
2019-05-20	18.49	19.03	18.49	18.87	896893
2019-05-21	19.28	19.66	19.21	19.62	990628
2019-05-22	19.41	19.66	19.34	19.52	900576
2019-05-23	19.21	19.32	18.99	19.23	637673
2019-05-24	19.39	19.47	19.16	19.17	478448
2019-05-28	19.17	19.36	19.03	19.06	1080096
2019-05-29	18.98	19.22	18.85	19.00	469143
2019-05-30	19.05	19.25	18.92	19.11	438556
2019-05-31	18.85	19.00	18.63	18.77	728702
2019-06-03	18.78	19.28	18.59	18.66	1314106
2019-06-04	19.00	19.19	18.90	19.18	1132178
2019-06-05	19.31	19.31	18.74	19.03	846413
2019-06-06	19.01	19.39	18.93	19.34	1200093
2019-06-07	19.38	19.63	19.27	19.47	904113
2019-06-10	19.63	20.00	19.55	19.89	746315
2019-06-11	20.03	20.19	19.87	20.08	1003790
2019-06-12	20.06	20.35	19.60	19.68	851882
2019-06-13	19.81	20.07	19.73	19.89	703909
2019-06-14	19.82	19.82	19.22	19.22	547148
2019-06-17	19.20	19.29	18.70	19.06	1054609
2019-06-18	19.20	19.57	19.16	19.22	968927
2019-06-19	19.16	19.42	18.00	19.17	3012065
2019-06-20	19.50	19.62	19.09	19.22	1053111
2019-06-21	19.08	19.14	18.79	18.85	1143886
2019-06-24	18.92	19.11	18.78	18.88	831599
2019-06-25	18.92	19.01	18.61	18.63	644195
2019-06-26	18.76	19.08	18.69	18.88	1052692
2019-06-27	18.88	19.06	18.86	18.95	790417
2019-06-28	19.04	19.31	18.95	19.08	1886835
2019-07-01	19.47	19.71	19.04	19.08	1033053
2019-07-02	19.10	19.14	18.66	19.06	954315
2019-07-03	19.06	19.65	19.06	19.20	2513943
2019-07-05	19.09	19.19	18.73	19.12	515806
2019-07-08	18.90	19.06	18.77	18.83	468668
2019-07-09	18.71	19.11	18.57	19.06	650999
2019-07-10	19.16	19.43	18.95	18.98	819207
2019-07-11	19.07	19.13	18.80	18.82	506091
2019-07-12	18.83	18.98	18.77	18.93	599329
2019-07-15	18.96	18.97	18.51	18.60	679991
2019-07-16	18.60	18.88	18.56	18.67	405301
2019-07-17	18.72	18.81	18.32	18.33	507147
2019-07-18	18.28	18.49	18.20	18.37	544603
2019-07-19	18.48	18.66	18.32	18.33	548925
2019-07-22	18.41	18.54	18.15	18.36	820037
2019-07-23	18.49	18.81	18.48	18.79	429269
2019-07-24	18.74	19.17	18.66	19.16	557737
2019-07-25	19.38	19.50	19.16	19.23	938182
2019-07-26	19.35	19.52	19.27	19.51	871033
2019-07-29	19.51	19.85	19.36	19.73	856187
2019-07-30	19.51	19.90	19.38	19.90	1076755
2019-07-31	21.12	21.52	20.22	20.74	1994680
2019-08-01	20.70	21.00	20.14	20.23	1079778
2019-08-02	19.91	20.38	19.70	20.19	1111984
2019-08-05	19.71	19.71	18.74	18.98	1051873
2019-08-06	19.18	19.29	18.67	18.83	1321216
2019-08-07	18.59	19.09	18.50	19.01	1608375
2019-08-08	19.18	19.92	19.00	19.92	999262
2019-08-09	19.81	19.81	19.33	19.55	510217
2019-08-12	19.35	19.46	19.09	19.16	294548
2019-08-13	19.08	19.73	19.08	19.49	727486
2019-08-14	19.05	19.08	18.24	18.24	1057779
2019-08-15	18.36	18.38	18.04	18.33	748024
2019-08-16	18.49	18.86	18.48	18.71	611618
2019-08-19	19.07	19.14	18.88	18.95	436122
2019-08-20	18.82	18.89	18.42	18.44	955101
2019-08-21	18.73	19.20	18.59	19.08	766452
2019-08-22	19.14	19.29	18.95	19.24	724224
2019-08-23	19.00	19.54	18.65	18.70	1030009
2019-08-26	18.93	18.93	18.49	18.66	702036
2019-08-27	18.73	18.84	18.27	18.31	756979
2019-08-28	18.15	18.34	18.05	18.27	858924
2019-08-29	18.59	19.40	18.59	19.27	991521
2019-08-30	19.44	19.59	19.22	19.33	783065
2019-09-03	19.04	19.06	18.65	18.89	878657
2019-09-04	19.11	19.41	19.11	19.36	542234
2019-09-05	19.62	20.07	19.61	20.03	1536367
2019-09-06	20.06	20.50	20.03	20.05	994419
2019-09-09	20.21	20.35	19.98	20.24	762612
2019-09-10	20.14	20.45	20.06	20.43	702964
2019-09-11	20.44	20.97	20.28	20.84	1412530
2019-09-12	20.85	20.85	20.45	20.50	1159521
2019-09-13	20.65	20.68	20.33	20.35	939442
2019-09-16	20.17	20.47	20.07	20.30	559465
2019-09-17	20.17	20.20	19.82	20.16	448736
2019-09-18	20.37	20.74	20.24	20.62	907745
2019-09-19	19.73	20.02	19.44	19.81	5005837
2019-09-20	19.94	20.20	19.82	19.97	2266293
2019-09-23	19.87	20.16	19.64	19.98	1127990
2019-09-24	20.12	20.15	19.24	19.25	1117550
2019-09-25	19.27	19.58	19.19	19.54	1591693
2019-09-26	19.58	19.63	19.35	19.41	1116401
2019-09-27	19.54	19.70	19.10	19.16	1873399
2019-09-30	19.22	19.46	19.15	19.36	741888
2019-10-01	19.52	19.55	18.33	18.61	1247508
2019-10-02	18.38	18.40	17.94	18.07	1065266
2019-10-03	18.02	18.14	17.66	18.05	1095241
2019-10-04	18.05	18.17	17.85	18.13	679067
2019-10-07	18.07	18.19	17.78	17.78	1025925
2019-10-08	17.55	17.84	17.41	17.43	1174104
2019-10-09	17.67	17.70	17.38	17.42	961532
2019-10-10	17.36	17.58	17.31	17.51	738687
2019-10-11	17.83	18.06	17.83	17.91	951576
2019-10-14	17.91	18.06	17.89	18.03	759406
2019-10-15	18.11	18.46	18.01	18.32	902795
2019-10-16	18.27	18.53	18.25	18.45	663939
2019-10-17	18.54	18.64	18.27	18.54	805921
2019-10-18	18.48	18.57	18.20	18.39	913489
2019-10-21	18.58	18.73	18.43	18.44	1267087
2019-10-22	18.51	18.52	18.01	18.05	820647
2019-10-23	18.00	18.31	17.93	18.24	807088
2019-10-24	18.39	18.43	17.87	17.93	509960
2019-10-25	17.87	18.21	17.81	18.13	515568
2019-10-28	18.30	18.51	18.27	18.36	755612
2019-10-29	18.03	18.10	17.30	18.01	2603757
2019-10-30	18.05	18.07	17.60	17.87	1033460
2019-10-31	17.82	17.95	17.58	17.92	1153201
2019-11-01	18.09	18.51	17.93	18.23	1124395
2019-11-04	18.40	18.62	18.25	18.46	966844
2019-11-05	18.54	18.85	18.54	18.66	1008330
2019-11-06	18.71	18.71	18.24	18.30	870254
2019-11-07	18.62	18.72	18.20	18.41	1528224
2019-11-08	19.11	19.53	18.43	19.30	2390741
2019-11-11	18.99	19.43	18.97	19.38	1237447
2019-11-12	19.39	19.85	19.28	19.66	1603259
2019-11-13	19.49	20.06	19.49	20.01	1078867
2019-11-14	19.91	20.26	19.82	20.07	1269428
2019-11-15	20.23	20.44	20.11	20.34	1199932
2019-11-18	20.31	20.76	20.26	20.62	1478385
2019-11-19	20.66	20.73	20.53	20.57	1214608
2019-11-20	20.48	20.70	20.30	20.39	1120824
2019-11-21	20.44	20.46	20.18	20.20	948368
2019-11-22	20.25	20.52	20.23	20.42	726538
2019-11-25	20.47	20.74	20.41	20.46	658413
2019-11-26	20.40	20.63	20.35	20.53	745097
2019-11-27	20.61	20.67	20.47	20.56	913932
2019-11-29	20.50	20.55	20.12	20.14	326604
2019-12-02	20.13	20.24	19.85	19.86	615950
2019-12-03	19.60	19.76	19.35	19.62	864234
2019-12-04	19.69	19.98	19.62	19.84	736088
2019-12-05	19.91	20.03	19.74	19.82	452201
2019-12-06	19.94	20.18	19.93	20.01	738411
2019-12-09	19.95	20.19	19.92	20.00	531914
2019-12-10	19.94	20.04	19.87	19.91	557471
2019-12-11	19.93	20.06	19.88	20.00	778584
2019-12-12	20.01	20.62	19.99	20.49	628655
2019-12-13	20.46	20.90	20.43	20.89	709910
2019-12-16	20.90	21.17	20.90	20.99	627759
2019-12-17	21.08	21.12	20.95	20.99	705277
2019-12-18	21.06	21.21	20.93	21.10	516685
2019-12-19	21.23	21.27	21.05	21.14	535116
2019-12-20	21.33	21.56	21.16	21.26	2387894
2019-12-23	21.26	21.66	21.22	21.65	533531
2019-12-24	21.66	21.71	21.42	21.44	442421
2019-12-26	21.51	21.71	21.46	21.66	366852
2019-12-27	21.69	21.72	21.44	21.47	558413
2019-12-30	21.45	21.55	21.33	21.47	449003
2019-12-31	21.38	21.71	21.30	21.57	541769
2020-01-02	21.77	21.79	21.52	21.77	457815
2020-01-03	21.35	21.65	21.26	21.54	626866
2020-01-06	21.35	21.60	21.09	21.28	1458625
2020-01-07	21.37	21.43	21.16	21.23	700058
2020-01-08	21.19	21.36	21.08	21.33	663582
2020-01-09	21.47	21.52	21.17	21.46	608401
2020-01-10	21.47	21.51	21.03	21.17	631544
2020-01-13	21.17	21.23	21.01	21.14	467522
2020-01-14	21.16	21.31	20.97	21.14	678446
2020-01-15	21.15	21.68	21.10	21.47	606836
2020-01-16	21.63	21.98	21.56	21.93	569270
2020-01-17	22.00	22.00	21.66	21.84	523610
2020-01-21	21.77	21.77	21.39	21.46	507315
2020-01-22	21.54	21.81	21.54	21.63	339414
2020-01-23	21.55	21.71	21.27	21.65	433059
2020-01-24	21.69	21.69	21.09	21.25	419019
2020-01-27	20.70	20.99	20.61	20.78	488424
2020-01-28	20.91	21.14	20.82	21.04	392986
2020-01-29	21.19	21.19	20.87	20.91	336364
2020-01-30	20.65	21.04	20.59	21.04	392643
2020-01-31	20.87	20.87	20.46	20.68	734554
2020-02-03	20.78	21.16	20.65	20.74	1091620
2020-02-04	21.18	21.45	21.06	21.33	949725
2020-02-05	21.61	21.62	21.11	21.44	489317
2020-02-06	21.47	21.47	20.90	20.93	768519
2020-02-07	20.73	20.75	20.36	20.36	552262
2020-02-10	20.24	21.02	20.15	21.00	817406
2020-02-11	20.85	21.33	20.39	20.70	1453117
2020-02-12	20.21	20.90	20.06	20.41	1948150
2020-02-13	20.15	20.54	20.10	20.29	676597
2020-02-14	20.25	20.35	20.12	20.20	634767
2020-02-18	20.10	20.30	19.79	19.83	830678
2020-02-19	19.90	20.01	19.60	19.70	925691
2020-02-20	19.67	19.79	19.38	19.62	933899
2020-02-21	19.48	19.52	19.15	19.19	1063063
2020-02-24	18.43	18.68	18.17	18.18	1123773
2020-02-25	18.28	18.30	17.03	17.24	1742604
2020-02-26	17.32	17.43	16.51	16.52	997223
2020-02-27	16.02	16.52	15.65	15.82	1171295
2020-02-28	15.14	16.09	15.14	15.46	2731507
2020-03-02	15.69	15.99	14.92	15.94	1609730
2020-03-03	16.06	16.25	14.87	15.29	1438382
2020-03-04	15.54	15.70	15.17	15.48	1626867
2020-03-05	15.04	15.29	14.26	14.35	1513909
2020-03-06	13.81	14.44	13.65	14.22	1171829
2020-03-09	12.94	13.29	11.88	11.89	1733557
2020-03-10	12.49	13.55	12.13	13.49	1894321
2020-03-11	12.94	13.16	11.83	12.13	1810175
2020-03-12	10.96	11.29	10.04	10.05	1968936
2020-03-13	10.94	11.51	9.80	11.50	1839329
2020-03-16	9.81	10.25	8.13	8.13	2455841
2020-03-17	8.61	8.65	7.12	7.53	3721603
2020-03-18	7.30	8.38	6.47	7.23	3237075
2020-03-19	7.07	9.72	6.77	9.17	2028414
2020-03-20	9.30	9.61	8.21	8.24	2326063
2020-03-23	8.15	8.90	7.85	8.45	1339120
2020-03-24	9.24	10.10	9.01	9.74	1558766
2020-03-25	9.86	10.61	9.20	10.11	1927620
2020-03-26	10.32	11.94	10.26	11.86	2167899
2020-03-27	11.15	12.18	10.67	11.20	2747422
2020-03-30	11.18	11.18	10.51	10.93	1286333
2020-03-31	10.91	11.44	10.52	10.86	2175507
2020-04-01	10.21	11.86	10.19	11.54	3444785
2020-04-02	11.38	12.09	10.69	11.23	3250079
2020-04-03	11.15	11.35	10.80	11.16	2813213
2020-04-06	11.99	12.50	11.72	12.18	1711106
2020-04-07	13.26	13.45	11.64	11.66	2416264
2020-04-08	11.91	12.06	11.30	11.65	2022296
2020-04-09	11.82	12.62	11.69	12.28	3706021
2020-04-13	12.23	12.33	11.43	11.86	1048492
2020-04-14	12.18	12.33	11.22	11.63	1517249
2020-04-15	11.06	11.18	10.50	10.97	1267132
2020-04-16	11.02	11.06	10.45	10.78	960685
2020-04-17	11.18	11.97	10.98	11.86	1388800
2020-04-20	11.51	11.77	11.23	11.38	790926
2020-04-21	10.99	11.05	10.65	10.73	710479
2020-04-22	11.12	11.34	10.76	11.22	854905
2020-04-23	11.30	11.70	11.14	11.18	747257
2020-04-24	11.31	11.43	11.05	11.33	458747
2020-04-27	11.46	12.57	11.43	12.40	1006586
2020-04-28	12.77	13.00	12.16	12.63	1168872
2020-04-29	13.19	13.63	12.98	13.44	1398471
2020-04-30	13.23	13.59	12.46	12.59	1545904
2020-05-01	12.19	12.27	10.80	11.05	2010529
2020-05-04	10.87	11.72	10.65	11.64	1383760
2020-05-05	11.90	11.91	10.99	11.10	1342276
2020-05-06	11.22	11.31	10.80	10.81	996306
2020-05-07	11.02	11.99	11.02	11.95	2016013
2020-05-08	12.24	12.35	11.90	12.04	1489261
2020-05-11	11.75	11.75	11.35	11.35	1040777
2020-05-12	11.44	11.57	10.62	10.63	1580966
2020-05-13	10.62	10.77	9.81	9.94	1524980
2020-05-14	9.71	10.10	9.31	9.94	1744949
2020-05-15	9.68	10.17	9.60	10.02	512825
2020-05-18	10.65	11.40	10.52	11.32	1028858
2020-05-19	11.24	11.53	10.76	10.93	775612
2020-05-20	11.32	11.59	11.22	11.46	1426018
2020-05-21	11.38	11.54	10.92	11.14	849824
2020-05-22	11.07	11.08	10.70	10.96	502111
2020-05-26	11.47	11.93	11.46	11.65	755835
2020-05-27	11.82	12.45	11.75	12.34	1456994
2020-05-28	12.27	12.29	11.41	11.47	1157406
2020-05-29	11.34	11.52	10.97	11.07	918524
2020-06-01	11.04	12.18	11.01	11.95	1359343
2020-06-02	12.12	12.12	11.60	11.76	756535
2020-06-03	11.97	12.73	11.86	12.65	1700254
2020-06-04	12.53	12.77	12.11	12.43	1356239
2020-06-05	13.19	13.43	12.82	12.94	1176474
2020-06-08	13.25	13.96	13.03	13.89	1512668
2020-06-09	13.42	13.46	12.59	13.08	1324469
2020-06-10	13.05	13.05	12.21	12.35	917934
2020-06-11	11.39	11.68	10.68	10.88	1769498
2020-06-12	11.47	11.71	10.93	11.38	945236
2020-06-15	10.89	11.67	10.61	11.54	956993
2020-06-16	12.22	12.33	11.56	11.81	822878
2020-06-17	11.78	11.86	11.07	11.10	1379139
2020-06-18	10.98	11.42	10.91	11.02	1016140
2020-06-19	11.13	11.25	10.80	10.93	1745810
2020-06-22	10.79	11.13	10.47	10.63	1347590
2020-06-23	10.80	10.92	10.44	10.61	1705899
2020-06-24	10.51	10.53	10.05	10.24	1847360
2020-06-25	10.06	10.43	9.99	10.40	1635370
2020-06-26	10.28	10.35	9.72	9.95	4059188
2020-06-29	10.13	11.08	9.99	11.05	1803565
2020-06-30	10.97	11.05	10.48	10.62	1165575
2020-07-01	10.63	10.86	10.23	10.41	1573437
2020-07-02	10.72	11.17	10.62	10.92	1788113
2020-07-06	11.26	11.36	10.68	10.80	5169681
2020-07-07	10.56	10.64	9.94	9.99	1794436
2020-07-08	10.02	10.05	9.67	9.92	1970940
2020-07-09	9.97	10.04	9.59	9.92	1281320
2020-07-10	9.84	10.29	9.74	10.28	997247
2020-07-13	10.43	10.73	10.26	10.37	1424975
2020-07-14	10.34	10.47	10.18	10.35	796852
2020-07-15	10.69	11.15	10.67	11.07	1485284
2020-07-16	10.95	11.16	10.76	10.92	697947
2020-07-17	10.94	10.99	10.70	10.85	884132
2020-07-20	10.75	10.91	10.49	10.57	942026
2020-07-21	10.68	11.04	10.64	10.83	1733838
2020-07-22	10.77	11.32	10.73	11.00	1025729
2020-07-23	10.94	11.49	10.88	11.32	1077541
2020-07-24	11.14	11.30	10.92	10.97	718656
2020-07-27	10.92	11.07	10.62	10.78	1342644
2020-07-28	10.68	10.79	10.21	10.26	1932571
2020-07-29	10.75	11.72	10.49	11.68	2657101
2020-07-30	11.44	11.49	11.18	11.49	1215004
2020-07-31	11.37	11.46	10.93	11.30	1514347
2020-08-03	11.34	11.51	11.12	11.49	1026739
2020-08-04	11.48	11.80	11.48	11.76	764287
2020-08-05	11.83	11.94	11.65	11.76	872025
2020-08-06	11.75	11.86	11.63	11.74	778123
2020-08-07	11.76	12.34	11.67	12.33	1005011
2020-08-10	12.32	13.20	12.32	13.00	2074572
2020-08-11	13.30	13.85	13.23	13.40	1652848
2020-08-12	13.56	13.62	12.89	13.13	880173
2020-08-13	13.03	13.11	12.87	12.95	603199
2020-08-14	12.81	13.19	12.77	13.00	461690
2020-08-17	12.97	13.02	12.76	12.89	846751
2020-08-18	12.92	12.97	12.67	12.70	768524
2020-08-19	12.75	13.05	12.62	12.65	458097
2020-08-20	12.47	12.67	12.33	12.37	545907
2020-08-21	12.24	12.39	12.20	12.27	675656
2020-08-24	12.40	12.71	12.25	12.65	529279
2020-08-25	12.81	13.00	12.66	12.87	623933
2020-08-26	12.86	12.86	12.53	12.61	593317
2020-08-27	12.73	13.06	12.68	12.97	679693
2020-08-28	12.97	13.15	12.74	12.94	605207
2020-08-31	12.88	12.94	12.52	12.54	768717
2020-09-01	12.49	12.49	12.23	12.29	1326837
2020-09-02	12.42	12.97	12.35	12.91	690329
2020-09-03	12.97	13.22	12.26	12.39	794333
2020-09-04	12.52	12.70	12.13	12.43	601630
2020-09-08	12.16	12.32	11.96	12.00	841941
2020-09-09	12.18	12.38	11.97	12.28	729524
2020-09-10	12.40	12.60	12.24	12.46	1710835
2020-09-11	12.52	12.62	12.29	12.53	1004064
2020-09-14	12.64	12.90	12.56	12.76	973362
2020-09-15	12.84	12.89	12.39	12.42	891994
2020-09-16	12.52	13.14	12.49	12.57	1249858
2020-09-17	12.36	12.75	12.19	12.69	1138466
2020-09-18	12.72	12.72	12.23	12.25	1971147
2020-09-21	11.94	11.95	11.39	11.68	1600289
2020-09-22	11.72	12.05	11.72	12.01	876798
2020-09-23	12.04	12.36	11.47	11.49	1023571
2020-09-24	11.45	11.84	11.22	11.65	925421
2020-09-25	11.62	12.06	11.61	11.92	923578
2020-09-28	12.24	12.40	12.00	12.29	1104117
2020-09-29	13.09	13.54	13.00	13.50	2437105
2020-09-30	13.49	13.77	13.47	13.58	1421722
2020-10-01	13.68	13.87	13.43	13.57	1337490
2020-10-02	13.14	13.70	13.08	13.65	888685
2020-10-05	13.79	14.15	13.70	14.03	2809292
2020-10-06	14.17	14.37	13.87	13.89	1741233
2020-10-07	14.11	14.33	13.98	14.22	1750911
2020-10-08	14.41	14.89	14.36	14.85	1142463
2020-10-09	14.92	15.03	14.53	14.60	1416704
2020-10-12	14.63	14.67	14.17	14.20	743253
2020-10-13	14.26	14.30	13.75	13.78	769524
2020-10-14	13.74	13.92	13.41	13.43	906075
2020-10-15	13.22	13.89	13.20	13.83	486517
2020-10-16	14.10	14.13	13.78	13.83	403305
2020-10-19	13.89	13.95	13.38	13.42	847576
2020-10-20	13.56	13.60	13.29	13.35	570481
2020-10-21	13.29	13.49	13.22	13.29	938209
2020-10-22	13.35	13.94	13.27	13.85	890435
2020-10-23	13.99	13.99	13.54	13.65	622226
2020-10-26	13.49	13.49	12.73	12.94	994697
2020-10-27	13.61	13.76	13.24	13.46	1955934
2020-10-28	13.55	13.55	11.99	12.02	2470043
2020-10-29	11.95	12.65	11.90	12.46	1245772
2020-10-30	12.27	12.53	12.24	12.46	1366837
2020-11-02	12.60	12.71	12.10	12.15	1686581
2020-11-03	12.46	12.73	12.28	12.70	1663182
2020-11-04	12.48	12.76	12.11	12.27	892729
2020-11-05	12.36	13.20	12.33	13.19	753432
2020-11-06	13.19	13.29	12.94	12.96	904613
2020-11-09	14.35	15.09	14.20	14.45	1515761
2020-11-10	14.52	14.70	14.03	14.37	844940
2020-11-11	14.38	14.41	13.89	14.01	749758
2020-11-12	13.88	14.13	13.58	13.69	571071
2020-11-13	13.94	14.43	13.88	14.36	481188
2020-11-16	14.89	15.30	14.67	15.24	1241476
2020-11-17	14.96	15.57	14.67	15.44	910231
2020-11-18	15.58	16.00	15.33	15.38	1199695
2020-11-19	15.22	15.99	15.15	15.95	1143841
2020-11-20	15.84	16.06	15.71	15.94	753923
2020-11-23	16.21	16.87	16.16	16.82	988874
2020-11-24	17.18	17.69	16.90	17.46	1161302
2020-11-25	17.35	17.71	17.08	17.49	591383
2020-11-27	17.51	17.80	17.34	17.56	328171
2020-11-30	17.45	17.69	16.89	16.97	1274524
2020-12-01	17.95	18.68	17.85	18.41	2030532
2020-12-02	18.24	18.68	18.16	18.52	1201342
2020-12-03	18.63	19.41	18.29	19.22	1877372
2020-12-04	19.63	21.72	19.60	21.41	3984181
2020-12-07	21.34	21.63	20.32	20.46	1913513
2020-12-08	20.24	20.54	19.95	20.13	1429715
2020-12-09	20.25	21.00	20.24	20.62	1580065
2020-12-10	20.30	20.92	20.17	20.71	947014
2020-12-11	20.24	20.81	20.24	20.55	825049
2020-12-14	20.85	20.95	20.17	20.25	748209
2020-12-15	20.44	20.76	20.01	20.76	1120859
2020-12-16	20.84	21.10	20.46	20.68	810811
2020-12-17	20.85	21.50	20.72	21.47	2156861
2020-12-18	21.47	21.47	20.84	20.95	3268347
2020-12-21	20.45	21.41	20.39	21.26	1817068
2020-12-22	21.36	21.79	21.16	21.67	1222377
2020-12-23	21.93	22.38	21.71	22.31	1885672
2020-12-24	22.39	22.47	22.12	22.42	337100
2020-12-28	22.68	23.36	22.50	22.96	1259395
2020-12-29	22.96	23.14	22.34	22.52	1353967
2020-12-30	22.50	23.03	22.47	22.85	1102663
2020-12-31	22.89	23.30	22.51	23.04	631102
2021-01-04	23.15	23.18	21.87	22.24	1165352
2021-01-05	22.23	23.01	22.20	22.83	1224864
2021-01-06	23.18	24.10	22.89	23.41	2836266
2021-01-07	23.92	24.11	22.96	23.15	1952365
2021-01-08	23.55	23.56	22.71	22.79	1482843
2021-01-11	22.08	23.44	21.76	22.55	2389022
2021-01-12	22.71	22.98	22.43	22.49	1265098
2021-01-13	22.42	22.53	21.42	21.46	2758951
2021-01-14	21.71	21.85	21.08	21.20	2840751
2021-01-15	21.00	21.08	20.31	20.80	1946152
2021-01-19	20.98	21.09	20.36	20.75	1423437
2021-01-20	20.77	21.00	20.45	20.85	1125627
2021-01-21	21.11	21.16	20.55	20.83	1050344
2021-01-22	20.54	20.74	20.25	20.50	1177179
2021-01-25	21.93	22.04	20.40	20.90	2120461
2021-01-26	21.22	21.28	20.38	20.41	1290692
2021-01-27	20.25	20.41	19.21	20.30	1986908
2021-01-28	20.52	20.92	20.30	20.65	1567066
2021-01-29	20.65	20.73	20.31	20.46	1436799
2021-02-01	20.76	21.54	20.49	21.29	983163
2021-02-02	21.57	22.05	21.25	21.77	745968
2021-02-03	21.73	22.42	21.58	22.36	1223046
2021-02-04	22.36	22.90	22.36	22.82	683588
2021-02-05	23.11	23.49	22.53	22.69	1162767
2021-02-08	22.79	23.15	22.60	23.11	846675
2021-02-09	22.89	22.99	21.99	22.82	1276050
2021-02-10	21.52	22.05	20.74	21.27	2693819
2021-02-11	21.35	21.94	21.20	21.30	1077036
2021-02-12	20.92	21.50	20.92	21.42	618830
2021-02-16	21.73	22.00	21.12	21.38	790088
2021-02-17	21.17	21.62	20.98	21.54	682964
2021-02-18	21.31	21.50	20.97	21.00	737056
2021-02-19	21.12	21.48	21.03	21.25	780914
2021-02-22	20.98	22.01	20.98	21.90	1075714
2021-02-23	21.62	21.78	20.89	21.72	664614
2021-02-24	21.66	22.63	21.66	22.53	1022362
2021-02-25	22.39	22.39	21.35	21.67	974290
2021-02-26	21.82	21.92	20.50	21.32	1195818
2021-03-01	22.04	22.41	21.82	22.28	916629
2021-03-02	22.14	22.48	21.88	22.11	757151
2021-03-03	22.42	22.68	21.84	21.96	1033635
2021-03-04	21.84	22.27	20.60	20.95	1232515
2021-03-05	21.23	21.85	20.31	21.82	752410
2021-03-08	21.94	23.43	21.94	22.64	2057561
2021-03-09	22.96	23.14	21.97	22.08	1776740
2021-03-10	22.06	22.68	21.88	22.54	920127
2021-03-11	22.57	22.93	22.52	22.65	817954
2021-03-12	22.50	22.81	22.47	22.66	692814
2021-03-15	22.68	23.49	22.42	23.40	1260372
2021-03-16	23.42	23.76	22.79	23.06	1585185
2021-03-17	23.00	23.98	22.69	23.97	1307567
2021-03-18	23.84	24.04	22.81	22.92	947316
2021-03-19	22.80	23.06	22.20	22.65	1474867
2021-03-22	22.69	22.78	22.18	22.29	785113
2021-03-23	21.92	22.40	21.38	21.60	1477513
2021-03-24	21.92	22.23	21.42	21.48	1287605
2021-03-25	21.19	22.52	20.80	22.38	1095277
2021-03-26	22.61	23.26	22.23	23.21	1005853
2021-03-29	23.06	23.31	22.46	22.61	990787
2021-03-30	22.66	23.34	22.43	23.26	897374
2021-03-31	23.31	23.58	22.86	23.28	983904
2021-04-01	23.57	23.57	22.83	23.27	822192
2021-04-05	23.69	24.11	23.43	24.04	1388588
2021-04-06	23.84	24.20	23.68	24.12	1714839
2021-04-07	24.11	24.24	23.45	23.68	1264181
2021-04-08	24.39	24.41	23.74	24.09	1757071
2021-04-09	23.87	24.36	23.63	24.31	975054
2021-04-12	24.33	24.95	24.23	24.87	1109952
2021-04-13	24.73	24.79	24.19	24.66	1002085
2021-04-14	24.71	25.64	24.66	24.90	1726342
2021-04-15	25.23	25.27	24.61	24.84	1955355
2021-04-16	24.84	24.99	24.55	24.65	1373448
2021-04-19	24.53	25.04	24.39	24.94	1186941
2021-04-20	24.83	24.93	24.49	24.65	1220867
2021-04-21	24.59	25.54	24.34	25.29	858037
2021-04-22	25.36	25.50	24.97	25.12	1420809
2021-04-23	25.20	25.93	24.96	25.68	982640
2021-04-26	25.88	25.98	25.62	25.74	850047
2021-04-27	25.84	26.03	25.54	25.93	1385327
2021-04-28	26.99	28.26	26.71	28.19	3740247
2021-04-29	28.28	28.69	27.72	27.85	1884335
2021-04-30	27.69	28.13	27.36	28.06	1528327
2021-05-03	28.09	28.73	27.26	28.48	1701540
2021-05-04	28.33	28.82	27.53	28.69	1287962
2021-05-05	28.99	29.10	28.40	28.56	800372
2021-05-06	28.69	29.09	28.09	29.04	978626
2021-05-07	29.09	29.65	28.88	29.34	908733
2021-05-10	30.01	30.67	29.69	29.99	2141964
2021-05-11	29.27	29.96	28.85	29.56	1480191
2021-05-12	29.26	29.29	27.45	27.69	1629589
2021-05-13	27.79	28.76	27.57	28.64	1353536
2021-05-14	28.83	29.82	28.60	29.63	928021
2021-05-17	29.45	30.45	29.11	30.30	1532471
2021-05-18	30.26	30.53	29.63	29.67	1168749
2021-05-19	28.96	29.37	28.48	29.25	873797
2021-05-20	29.44	29.83	28.97	29.74	856627
2021-05-21	30.17	30.65	29.91	30.17	1760367
2021-05-24	30.22	30.50	29.86	29.92	752560
2021-05-25	30.14	30.34	29.59	29.61	1061872
2021-05-26	29.61	29.85	29.43	29.76	741629
2021-05-27	30.06	30.06	29.66	29.90	994070
2021-05-28	29.96	29.96	29.10	29.56	724071
2021-06-01	29.88	30.07	29.58	29.69	702654
2021-06-02	29.70	29.74	29.06	29.22	990834
2021-06-03	28.91	28.91	28.29	28.56	1439642
2021-06-04	28.86	29.09	28.57	28.98	767117
2021-06-07	29.06	29.64	28.95	29.20	756802
2021-06-08	29.13	30.09	29.09	29.98	963303
2021-06-09	30.02	30.02	29.42	29.45	546858
2021-06-10	29.74	29.94	28.97	29.07	1015569
2021-06-11	29.15	29.45	28.92	29.20	713147
2021-06-14	29.28	29.28	28.25	28.34	983469
2021-06-15	28.32	29.48	28.26	29.28	1530851
2021-06-16	28.99	29.15	28.12	28.33	691128
2021-06-17	28.37	28.59	27.22	27.63	1119346
2021-06-18	27.20	27.55	26.60	26.68	1451164
2021-06-21	27.15	27.80	27.15	27.46	1198131
2021-06-22	27.27	27.42	26.88	27.41	1308347
2021-06-23	27.23	27.75	27.14	27.47	1409542
2021-06-24	27.74	28.23	27.52	28.19	812729
2021-06-25	28.39	28.67	28.18	28.58	2345932
2021-06-28	28.47	28.58	27.55	27.84	1242969
2021-06-29	27.95	28.24	27.65	27.87	725295
2021-06-30	27.91	28.25	27.71	27.98	991665
2021-07-01	28.10	28.54	27.79	28.39	550132
2021-07-02	28.52	29.40	28.28	29.19	1816208
2021-07-06	29.51	30.02	27.94	28.36	1820145
2021-07-07	28.33	28.67	27.66	28.37	933117
2021-07-08	27.66	28.95	27.28	28.55	857891
2021-07-09	28.89	28.99	28.45	28.71	888854
2021-07-12	28.58	28.63	28.05	28.26	1156212
2021-07-13	28.03	28.23	27.27	27.39	1101279
2021-07-14	27.52	27.87	27.09	27.66	811753
2021-07-15	27.47	27.60	27.16	27.51	579099
2021-07-16	27.69	27.74	26.74	26.83	987618
2021-07-19	26.01	26.60	25.62	26.11	1224025
2021-07-20	26.28	27.45	26.10	27.11	1131184
2021-07-21	27.55	27.96	27.26	27.86	777080
2021-07-22	27.90	27.90	26.76	27.15	1178199
2021-07-23	27.42	27.50	27.00	27.35	456681
2021-07-26	27.42	27.79	27.42	27.66	310665
2021-07-27	27.37	27.61	27.03	27.32	409153
2021-07-28	27.33	27.64	26.97	27.33	609252
2021-07-29	27.53	27.53	26.79	27.07	1117929
2021-07-30	26.99	27.26	26.74	27.23	1017033
2021-08-02	27.50	28.66	27.17	27.22	1425350
2021-08-03	27.24	27.48	26.14	27.09	1247731
2021-08-04	25.06	25.49	23.38	24.66	5339197
2021-08-05	24.94	24.96	23.81	24.34	2814285
2021-08-06	24.59	25.47	24.56	25.38	1345532
2021-08-09	25.24	25.30	24.60	24.74	1152046
2021-08-10	24.78	25.77	24.73	25.73	1421701
2021-08-11	25.73	27.30	25.58	27.14	1790159
2021-08-12	27.36	27.61	26.91	26.98	967139
2021-08-13	26.87	26.92	26.19	26.65	700683
2021-08-16	26.49	26.49	25.64	26.17	824522
2021-08-17	25.88	25.95	25.28	25.64	1096111
2021-08-18	25.42	25.64	25.14	25.16	721531
2021-08-19	24.73	24.85	23.96	24.59	1494347
2021-08-20	24.55	25.10	24.38	25.07	978242
2021-08-23	25.46	25.53	25.09	25.36	515359
2021-08-24	25.33	26.07	25.25	25.94	412805
2021-08-25	25.80	26.69	25.80	26.59	778795
2021-08-26	26.64	26.71	26.10	26.20	410170
2021-08-27	26.21	27.22	26.10	27.11	978938
2021-08-30	27.15	27.19	26.40	26.45	834699
2021-08-31	26.42	26.44	25.88	26.06	903556
2021-09-01	26.12	26.18	25.35	25.97	707115
2021-09-02	26.23	26.31	25.81	26.22	655767
2021-09-03	26.14	26.23	25.52	25.63	804866
2021-09-07	25.43	25.63	25.18	25.42	892116
2021-09-08	25.29	25.52	24.87	24.95	781895
2021-09-09	24.83	25.21	24.77	25.05	825904
2021-09-10	25.23	25.29	24.15	24.24	979457
2021-09-13	24.53	24.69	24.15	24.45	1557709
2021-09-14	24.47	24.52	23.65	23.82	1136445
2021-09-15	23.84	24.22	23.72	24.17	821843
2021-09-16	24.07	24.37	23.79	24.06	949854
2021-09-17	24.03	24.13	23.53	23.69	1573142
2021-09-20	23.01	23.57	22.95	23.55	1134064
2021-09-21	23.93	23.93	22.98	23.02	665077
2021-09-22	23.38	23.89	23.25	23.74	666846
2021-09-23	23.92	24.74	23.88	24.58	917822
2021-09-24	24.47	24.65	24.30	24.40	538666
2021-09-27	24.41	24.94	24.41	24.63	968310
2021-09-28	24.47	24.78	23.80	23.85	1062074
2021-09-29	23.93	24.15	23.62	23.95	928350
2021-09-30	24.22	24.44	23.72	23.77	1011523
2021-10-01	24.04	25.22	23.87	25.22	1349351
2021-10-04	25.28	25.80	24.95	25.11	1597118
2021-10-05	25.30	25.61	24.84	25.41	2131788
2021-10-06	25.10	25.79	24.93	25.71	1091805
2021-10-07	25.89	26.42	25.82	25.92	929850
2021-10-08	25.92	26.14	25.28	25.30	429904
2021-10-11	25.28	25.54	24.92	24.93	615791
2021-10-12	24.98	25.58	24.67	25.30	826251
2021-10-13	25.33	25.79	25.17	25.51	665241
2021-10-14	25.90	26.36	25.77	26.25	876283
2021-10-15	26.57	27.04	26.49	26.62	1103430
2021-10-18	26.45	26.60	25.89	26.13	660448
2021-10-19	26.30	26.48	25.85	26.43	530826
2021-10-20	26.52	26.72	26.17	26.31	1656280
2021-10-21	26.34	26.93	26.23	26.91	930699
2021-10-22	26.86	27.50	26.69	26.73	1320395
2021-10-25	26.64	26.82	25.97	26.03	1607587
2021-10-26	26.30	26.46	25.28	25.45	2091327
2021-10-27	24.77	25.37	23.82	24.66	3177390
2021-10-28	24.54	24.77	24.03	24.38	1944027
2021-10-29	24.30	24.49	24.05	24.25	1376475
2021-11-01	24.26	25.88	24.26	25.64	1559589
2021-11-02	25.57	25.90	25.26	25.87	724371
2021-11-03	25.64	26.71	25.49	26.58	887523
2021-11-04	26.70	27.04	25.81	25.93	763466
2021-11-05	26.31	27.06	26.29	26.99	1310135
2021-11-08	27.32	27.33	26.54	26.79	791143
2021-11-09	26.73	27.09	26.44	27.08	576785
2021-11-10	26.98	27.34	26.60	26.70	693976
2021-11-11	26.78	27.06	26.63	26.75	904186
2021-11-12	26.81	27.22	26.76	26.85	447324
2021-11-15	26.87	26.98	26.37	26.39	859578
2021-11-16	26.17	26.45	25.94	25.96	1160507
2021-11-17	25.74	25.84	25.09	25.14	716709
2021-11-18	25.14	25.17	24.57	24.79	635891
2021-11-19	25.15	25.50	24.85	25.02	847034
2021-11-22	24.98	25.80	24.77	25.57	930960
2021-11-23	25.64	26.30	25.49	26.07	1273016
2021-11-24	25.99	26.77	25.93	26.36	691817
2021-11-26	25.23	25.45	24.36	24.84	839548
2021-11-29	25.52	25.87	23.98	24.51	1273045
2021-11-30	24.41	24.63	23.77	23.86	1986727
2021-12-01	24.40	24.97	23.85	23.87	1190037
2021-12-02	23.90	25.17	23.87	24.95	808992
2021-12-03	25.35	25.35	24.45	24.74	809827
2021-12-06	25.02	26.00	24.95	25.49	1528785
2021-12-07	25.90	27.10	25.90	26.66	1939948
2021-12-08	26.61	27.17	26.34	27.10	1730237
2021-12-09	26.72	28.17	23.80	24.69	5851231
2021-12-10	24.69	25.53	24.63	25.47	1124160
2021-12-13	25.42	25.73	25.02	25.23	1580814
2021-12-14	24.82	25.34	23.88	23.96	1516764
2021-12-15	23.85	24.23	23.04	24.10	1817454
2021-12-16	24.20	24.88	23.78	23.93	2102722
2021-12-17	23.82	24.38	23.27	23.76	2594043
2021-12-20	23.26	23.31	22.51	22.91	1546728
2021-12-21	23.21	24.06	23.17	23.96	1053660
2021-12-22	23.96	24.20	23.74	24.03	533753
2021-12-23	24.03	24.23	23.96	24.11	485357
2021-12-27	24.04	24.39	23.58	24.37	426079
2021-12-28	24.22	24.53	24.20	24.38	703278
2021-12-29	24.36	24.57	24.21	24.40	502511
2021-12-30	24.42	24.88	24.42	24.55	730750
2021-12-31	24.53	24.91	24.28	24.66	955856
2022-01-03	24.92	25.68	24.73	25.46	1265913
2022-01-04	25.90	26.39	25.65	26.34	1907036
2022-01-05	26.33	26.83	25.80	25.84	1404877
2022-01-06	25.74	26.18	25.31	25.63	932321
2022-01-07	25.62	25.88	25.33	25.47	1462425
2022-01-10	25.21	25.69	24.58	25.60	1083315
2022-01-11	25.69	26.26	25.25	26.12	1082224
2022-01-12	26.37	26.68	25.68	26.17	1181722
2022-01-13	26.34	26.69	26.18	26.31	653665
2022-01-14	26.02	26.46	25.85	26.22	648964
2022-01-18	25.86	25.86	25.23	25.41	1174451
2022-01-19	25.38	25.82	24.76	24.77	986866
2022-01-20	24.85	25.66	24.65	24.69	905289
2022-01-21	24.44	24.84	23.87	24.05	1302178
2022-01-24	23.46	23.79	22.43	23.60	2743915
2022-01-25	23.07	23.68	22.42	23.39	1561578
2022-01-26	24.01	24.53	23.19	23.28	940370
2022-01-27	23.67	23.88	22.28	22.49	1305890
2022-01-28	22.47	22.79	21.94	22.79	1205148
2022-01-31	22.82	23.36	22.73	23.34	1826835
2022-02-01	23.28	23.97	23.28	23.86	1006969
2022-02-02	23.84	24.15	23.50	23.69	660775
2022-02-03	23.29	23.70	23.06	23.19	721056
2022-02-04	23.09	23.35	22.31	22.91	854579
2022-02-07	22.85	22.90	22.38	22.79	1210811
2022-02-08	22.98	23.59	22.72	23.49	1302637
2022-02-09	25.88	26.99	25.76	26.85	5972360
2022-02-10	26.31	26.98	25.91	26.07	2163668
2022-02-11	26.04	26.41	25.50	25.76	2083693
2022-02-14	25.59	26.14	25.18	25.68	2781075
2022-02-15	25.76	26.69	25.53	26.61	1903302
2022-02-16	26.45	27.35	26.27	27.17	1865442
2022-02-17	26.86	27.02	26.28	26.37	1603671
2022-02-18	26.38	26.63	25.50	25.85	1325127
2022-02-22	25.68	25.85	25.09	25.17	1266920
2022-02-23	25.35	25.55	24.53	24.58	1110345
2022-02-24	23.50	25.06	23.43	24.96	2006303
2022-02-25	24.96	25.52	24.96	25.28	1128510
2022-02-28	24.85	25.34	24.44	24.85	860589
2022-03-01	24.66	24.75	23.28	23.49	1437477
2022-03-02	23.88	24.84	23.88	24.66	1030349
2022-03-03	24.76	24.92	23.94	24.11	717818
2022-03-04	23.62	23.66	22.28	22.40	1670648
2022-03-07	22.49	22.58	21.08	21.08	1286836
2022-03-08	21.25	22.70	21.04	22.00	1292742
2022-03-09	22.72	23.55	22.68	23.33	1138210
2022-03-10	22.67	23.17	22.47	23.12	816259
2022-03-11	23.45	23.76	22.96	22.98	569248
2022-03-14	23.25	23.32	22.34	22.61	653381
2022-03-15	22.70	22.85	21.92	22.38	865332
2022-03-16	22.82	23.77	22.74	23.76	774324
2022-03-17	23.51	24.20	23.34	24.19	1203471
2022-03-18	24.09	24.82	23.87	24.76	1824449
2022-03-21	24.46	24.80	24.24	24.44	735205
2022-03-22	24.69	25.42	24.69	25.28	1752658
2022-03-23	24.91	25.36	24.72	24.94	707536
2022-03-24	25.15	25.38	24.65	25.22	988961
2022-03-25	25.36	25.56	25.14	25.49	814772
2022-03-28	25.22	25.38	24.58	24.99	896920
2022-03-29	25.45	26.06	25.43	25.85	1236666
2022-03-30	25.57	25.75	24.98	25.07	601410
2022-03-31	24.80	25.23	24.64	24.65	794809
2022-04-01	24.85	25.14	24.47	24.68	1716263
2022-04-04	24.65	24.94	24.45	24.65	873842
2022-04-05	24.41	24.61	23.69	23.75	1659593
2022-04-06	23.42	23.66	22.86	23.30	1555857
2022-04-07	23.42	23.55	22.39	23.31	1973951
2022-04-08	23.27	24.06	22.75	23.68	1240013
2022-04-11	23.62	24.17	23.27	23.47	874108
2022-04-12	23.55	24.06	23.34	23.76	1293305
2022-04-13	23.49	24.82	23.37	24.71	1387444
2022-04-14	24.81	25.14	24.70	24.80	892757
2022-04-18	24.65	25.33	24.60	25.28	856019
2022-04-19	25.44	26.33	25.11	26.08	1313294
2022-04-20	26.37	26.87	26.22	26.25	992631
2022-04-21	26.56	26.72	25.55	25.70	1104324
2022-04-22	25.49	25.72	24.66	24.74	1396480
2022-04-25	24.39	24.67	23.77	24.54	2034021
2022-04-26	24.09	24.10	22.79	22.91	2315286
2022-04-27	17.29	18.88	17.17	17.59	11198553
2022-04-28	17.79	19.80	17.79	19.55	6159296
2022-04-29	19.25	23.07	19.16	21.49	9884535
2022-05-02	21.12	21.58	20.57	21.30	2716539
2022-05-03	21.13	21.60	20.73	21.30	1732709
2022-05-04	21.49	22.17	20.71	22.08	1189262
2022-05-05	21.78	21.90	21.08	21.60	1445374
2022-05-06	21.45	21.76	20.60	21.38	1626385
2022-05-09	20.85	21.03	20.06	20.30	1527134
2022-05-10	20.58	20.76	19.23	19.86	2349222
2022-05-11	19.78	20.33	19.19	19.22	2058018
2022-05-12	19.10	19.52	18.70	19.42	1764953
2022-05-13	19.75	20.75	19.75	20.66	1998958
2022-05-16	20.54	20.93	20.32	20.54	940238
2022-05-17	21.22	21.72	20.75	21.69	1893690
2022-05-18	21.39	21.46	19.89	20.17	1758610
2022-05-19	20.12	20.66	19.99	20.28	2032876
2022-05-20	20.48	20.55	19.06	19.73	2732445
2022-05-23	19.92	20.54	19.61	20.31	1800162
2022-05-24	19.90	20.03	18.85	19.31	1793159
2022-05-25	19.22	20.08	19.22	19.94	2066291
2022-05-26	20.01	21.09	20.01	20.89	1971450
2022-05-27	21.20	21.67	21.19	21.46	1706124
2022-05-31	21.47	21.72	20.90	21.28	2127856
2022-06-01	21.42	21.69	20.55	20.81	1370320
2022-06-02	20.62	21.36	20.58	21.30	830857
2022-06-03	21.06	21.25	20.68	21.04	1328445
2022-06-06	21.29	21.55	20.84	21.06	1297962
2022-06-07	20.82	21.32	20.67	21.18	963681
2022-06-08	20.86	21.37	20.55	20.57	1832474
2022-06-09	20.44	20.71	20.08	20.10	1312042
2022-06-10	19.63	20.05	19.30	19.55	1381885
2022-06-13	18.79	18.94	17.81	18.22	2287055
2022-06-14	18.29	19.37	18.13	19.05	3637651
2022-06-15	19.44	20.27	19.20	19.86	3235175
2022-06-16	19.24	19.49	18.16	18.43	2809422
2022-06-17	18.71	19.43	18.22	19.02	4618494
2022-06-21	19.41	19.74	18.76	18.84	3263381
2022-06-22	18.46	19.37	18.39	19.03	2753637
2022-06-23	19.00	19.37	18.43	19.30	2293782
2022-06-24	19.66	20.33	19.44	20.30	4354199
2022-06-27	20.24	20.55	19.91	20.24	2377177
2022-06-28	20.46	20.68	19.19	19.19	2311423
2022-06-29	18.99	19.32	17.82	19.08	5983722
2022-06-30	18.63	19.11	18.37	19.08	1473352
2022-07-01	19.11	19.30	18.24	18.63	1708863
2022-07-05	18.24	18.98	17.81	18.94	1424743
2022-07-06	18.94	19.10	18.21	18.50	1419698
2022-07-07	18.77	19.17	18.55	18.97	943039
2022-07-08	18.89	19.23	18.54	18.81	1059489
2022-07-11	18.43	18.62	17.90	18.01	2391765
2022-07-12	18.09	18.53	18.06	18.27	1322484
2022-07-13	17.84	18.08	17.48	17.54	1487996
2022-07-14	17.01	17.18	16.59	16.89	2233839
2022-07-15	17.16	17.73	16.90	17.59	2544605
2022-07-18	17.92	18.62	17.72	17.85	2681923
2022-07-19	19.51	20.62	19.20	20.11	8767123
2022-07-20	19.89	20.34	19.41	19.80	3264598
2022-07-21	19.51	20.07	19.44	20.04	2142235
2022-07-22	19.97	20.17	19.35	19.44	1864204
2022-07-25	19.49	19.49	18.94	19.06	2513119
2022-07-26	18.92	19.14	18.71	18.77	2538379
2022-07-27	19.01	19.28	18.73	19.24	3058815
2022-07-28	19.22	20.27	18.82	20.07	3482351
2022-07-29	20.04	20.24	19.48	19.90	2521440
2022-08-01	19.70	20.57	19.46	20.29	2177171
2022-08-02	20.04	20.57	19.97	20.41	1628914
2022-08-03	20.58	20.98	20.24	20.89	1867236
2022-08-04	20.86	21.20	20.31	20.90	3607389
2022-08-05	20.55	21.28	20.21	21.04	2497189
2022-08-08	21.23	21.49	20.90	21.03	1097658
2022-08-09	20.85	20.99	20.54	20.68	1024596
2022-08-10	21.34	21.35	20.96	21.13	1652649
2022-08-11	21.27	21.56	21.07	21.09	1652102
2022-08-12	21.30	21.73	21.14	21.39	1736466
2022-08-15	21.07	21.29	20.43	20.56	1854087
2022-08-16	20.40	21.13	20.34	20.79	1750391
2022-08-17	20.43	20.54	19.89	20.22	1562489
2022-08-18	20.18	20.49	20.04	20.42	821571
2022-08-19	20.09	20.23	19.88	20.10	1536192
2022-08-22	19.76	19.76	19.14	19.20	1390707
2022-08-23	19.18	19.66	19.14	19.42	1307492
2022-08-24	19.44	19.76	19.38	19.51	840872
2022-08-25	19.64	20.98	19.64	20.82	4470721
2022-08-26	20.93	21.00	19.45	19.47	2828756
2022-08-29	19.23	19.68	19.15	19.39	1487346
2022-08-30	19.65	19.75	19.00	19.14	1149367
2022-08-31	19.15	19.33	18.99	19.05	1161832
2022-09-01	18.83	18.99	18.38	18.90	1139967
2022-09-02	19.12	19.35	18.65	18.73	1063585
2022-09-06	18.68	18.74	18.27	18.33	1030081
2022-09-07	18.16	18.89	18.10	18.85	1140160
2022-09-08	18.62	19.06	18.54	19.03	816294
2022-09-09	19.38	19.72	19.27	19.71	1028947
2022-09-12	19.93	20.14	19.59	19.88	974781
2022-09-13	19.01	19.35	18.29	18.31	1824821
2022-09-14	18.32	18.43	17.68	18.30	1467045
2022-09-15	18.07	18.45	17.77	17.86	1426744
2022-09-16	14.18	14.43	13.27	14.23	13569290
2022-09-19	13.81	14.19	13.61	14.19	5054871
2022-09-20	13.99	14.08	13.41	13.63	3231121
2022-09-21	13.70	14.13	13.47	13.49	2744757
2022-09-22	13.36	13.45	13.09	13.27	2581726
2022-09-23	13.01	13.14	12.65	12.79	2208512
2022-09-26	12.79	13.10	12.58	12.68	1675617
2022-09-27	12.87	13.06	12.46	12.56	1499044
2022-09-28	12.59	12.77	12.49	12.59	2027559
2022-09-29	12.30	12.44	11.66	11.91	2545885
2022-09-30	11.89	12.19	11.64	11.66	1686762
2022-10-03	11.88	12.43	11.77	12.38	2555407
2022-10-04	12.72	12.92	12.61	12.76	2537959
2022-10-05	12.39	12.68	12.27	12.57	1503208
2022-10-06	12.45	12.59	12.29	12.39	1619695
2022-10-07	12.12	12.24	11.49	11.85	2047725
2022-10-10	11.86	11.91	11.53	11.60	1365027
2022-10-11	11.53	11.71	11.16	11.49	1660116
2022-10-12	11.49	11.64	11.29	11.52	1732543
2022-10-13	11.22	11.91	11.08	11.68	1823512
2022-10-14	11.80	11.89	11.39	11.43	1106604
2022-10-17	11.78	12.14	11.73	12.00	2024613
2022-10-18	12.40	12.57	11.93	12.02	1302720
2022-10-19	11.84	11.99	11.51	11.67	1317429
2022-10-20	11.73	12.00	11.54	11.63	1493823
2022-10-21	11.57	11.88	11.51	11.87	1643994
2022-10-24	11.87	11.95	11.45	11.89	1491186
2022-10-25	11.93	12.58	11.93	12.45	2518857
2022-10-26	12.46	13.00	11.93	12.62	2781441
2022-10-27	12.68	12.95	12.49	12.54	1635070
2022-10-28	12.47	13.00	12.43	12.99	938469
2022-10-31	12.87	13.13	12.83	13.04	1161353
2022-11-01	13.33	13.37	13.01	13.10	1345787
2022-11-02	13.02	13.13	12.42	12.46	1014775
2022-11-03	12.27	12.45	11.99	12.31	1272628
2022-11-04	12.62	12.67	12.00	12.34	1545979
2022-11-07	12.58	12.78	12.26	12.78	1876058
2022-11-08	12.83	13.03	12.49	12.70	999313
2022-11-09	12.52	12.79	12.41	12.66	1270962
2022-11-10	13.40	13.65	13.33	13.63	1576821
2022-11-11	14.02	14.22	13.71	14.15	2005657
2022-11-14	13.92	14.06	13.60	13.61	1634019
2022-11-15	13.95	14.27	13.86	14.22	2038161
2022-11-16	13.98	14.11	13.57	13.62	746729
2022-11-17	13.33	13.57	13.13	13.54	605196
2022-11-18	13.80	13.83	13.31	13.46	661925
2022-11-21	13.29	13.58	13.28	13.56	898148
2022-11-22	13.62	14.17	13.57	14.10	1023909
2022-11-23	13.98	14.30	13.87	14.16	820087
2022-11-25	14.15	14.44	14.08	14.39	411134
2022-11-28	14.20	14.40	14.06	14.11	766392
2022-11-29	14.13	14.32	14.05	14.16	719007
2022-11-30	14.11	14.67	13.94	14.64	1441159
2022-12-01	14.66	14.82	14.54	14.58	775245
2022-12-02	14.29	14.59	14.21	14.51	1000331
2022-12-05	14.27	14.36	13.94	14.24	871743
2022-12-06	14.22	14.23	13.79	13.98	1053309
2022-12-07	13.83	14.21	13.69	14.03	820276
2022-12-08	14.24	14.49	14.16	14.41	845199
2022-12-09	14.26	14.43	14.11	14.21	830540
2022-12-12	14.17	14.66	14.08	14.64	689297
2022-12-13	15.25	15.33	14.48	14.59	943228
2022-12-14	14.54	14.75	14.31	14.58	2222847
2022-12-15	14.27	14.48	14.02	14.19	1108315
2022-12-16	13.97	14.43	13.97	14.38	2482913
2022-12-19	14.36	14.44	13.76	13.86	1000310
2022-12-20	13.75	14.10	13.75	14.04	595072
2022-12-21	14.16	14.40	14.13	14.27	813540
2022-12-22	14.08	14.08	13.62	14.01	1081062
2022-12-23	14.02	14.25	13.89	14.24	549955
2022-12-27	14.19	14.37	14.09	14.36	773161
2022-12-28	14.26	14.36	13.88	13.89	505265
2022-12-29	13.92	14.40	13.92	14.32	627646
2022-12-30	14.10	14.39	14.04	14.36	569893
2023-01-03	14.57	14.84	14.27	14.49	1103037
2023-01-04	14.66	14.92	14.53	14.71	1150410
2023-01-05	14.52	14.70	14.24	14.67	717668
2023-01-06	14.79	15.12	14.52	14.97	913377
2023-01-09	15.06	15.29	14.94	15.02	840095
2023-01-10	14.92	15.25	14.85	15.22	455767
2023-01-11	15.28	15.48	15.27	15.44	831578
2023-01-12	15.54	15.73	15.28	15.68	823191
2023-01-13	15.46	15.75	15.39	15.71	673837
2023-01-17	15.67	15.90	15.64	15.73	771650
2023-01-18	15.83	16.03	15.73	15.87	1311338
2023-01-19	15.74	15.80	15.60	15.76	1132259
2023-01-20	15.78	16.17	15.66	16.14	923548
2023-01-23	16.21	16.46	16.16	16.45	1294815
2023-01-24	16.27	16.45	16.06	16.07	507430
2023-01-25	15.86	16.32	15.82	16.19	557634
2023-01-26	16.36	16.62	16.24	16.60	571565
2023-01-27	16.51	16.69	16.47	16.60	753324
2023-01-30	16.37	16.60	16.29	16.42	406810
2023-01-31	16.46	16.82	16.36	16.82	764235
2023-02-01	16.82	17.29	16.70	17.22	1228346
2023-02-02	17.48	17.67	17.28	17.45	1013213
2023-02-03	17.14	17.55	17.11	17.41	803921
2023-02-06	17.19	17.28	16.70	16.94	1080467
2023-02-07	16.94	17.19	16.73	17.01	1310738
2023-02-08	17.24	17.83	16.12	16.90	1192457
2023-02-09	17.09	17.30	16.34	16.35	900631
2023-02-10	16.19	16.33	16.06	16.23	1142402
2023-02-13	16.19	16.53	16.08	16.52	655965
2023-02-14	16.39	16.62	16.23	16.45	826753
2023-02-15	16.27	16.90	16.26	16.84	544863
2023-02-16	16.49	16.79	16.40	16.49	798228
2023-02-17	16.41	16.50	16.13	16.44	699037
2023-02-21	16.16	16.36	15.97	16.13	641546
2023-02-22	16.16	16.40	15.99	16.06	626078
2023-02-23	16.20	16.25	15.84	15.98	656065
2023-02-24	15.69	15.79	15.58	15.76	558724
2023-02-27	15.92	15.93	15.68	15.78	659296
2023-02-28	15.78	15.90	15.66	15.66	668033
2023-03-01	15.65	15.85	15.52	15.69	713761
2023-03-02	15.49	15.70	15.44	15.65	521198
2023-03-03	15.80	15.89	15.63	15.81	636882
2023-03-06	15.85	15.94	15.36	15.36	1086600
2023-03-07	15.33	15.56	15.07	15.08	846539
2023-03-08	15.06	15.35	14.97	15.08	603069
2023-03-09	15.02	15.08	14.43	14.43	1033488
2023-03-10	14.34	14.37	13.78	13.86	983184
2023-03-13	13.55	13.57	13.24	13.25	1420709
2023-03-14	13.68	13.83	13.41	13.51	1106587
2023-03-15	13.14	13.25	12.86	13.21	1210682
2023-03-16	12.98	13.43	12.91	13.27	1293039
2023-03-17	13.14	13.21	12.93	13.03	1443772
2023-03-20	13.21	13.56	13.18	13.40	1117612
2023-03-21	13.63	13.80	13.54	13.71	819917
2023-03-22	13.70	13.87	13.33	13.35	1051394
2023-03-23	13.46	13.68	13.12	13.35	955281
2023-03-24	13.22	13.45	13.11	13.41	668035
2023-03-27	13.58	13.69	13.40	13.48	691619
2023-03-28	13.40	13.50	13.31	13.45	881219
2023-03-29	13.61	13.80	13.45	13.79	1178694
2023-03-30	13.97	14.23	13.92	14.11	763702
2023-03-31	14.24	14.59	14.22	14.47	853268
2023-04-03	14.43	14.62	14.32	14.38	722379
2023-04-04	14.44	14.47	14.11	14.22	653008
2023-04-05	14.08	14.12	13.91	14.00	1259863
2023-04-06	13.98	14.02	13.73	13.86	903317
2023-04-10	13.78	14.06	13.78	14.01	504048
2023-04-11	14.06	14.14	13.90	14.08	512409
2023-04-12	14.28	14.35	13.79	13.80	741636
2023-04-13	13.86	14.28	13.86	14.13	1675002
2023-04-14	14.11	14.30	13.87	13.91	1353057
2023-04-17	13.80	14.11	13.73	14.11	1634397
2023-04-18	14.23	14.27	13.94	14.06	692602
2023-04-19	13.92	14.10	13.82	14.05	843825
2023-04-20	13.88	13.91	13.67	13.76	1284168
2023-04-21	13.79	13.79	13.59	13.62	1118765
2023-04-24	13.57	13.67	13.32	13.35	2034282
2023-04-25	13.19	13.28	13.00	13.01	2085908
2023-04-26	12.95	13.23	12.95	12.98	1538284
2023-04-27	13.06	13.40	13.02	13.37	1312178
2023-04-28	13.29	13.73	13.29	13.67	1810646
2023-05-01	13.67	13.82	13.39	13.48	1512909
2023-05-02	13.46	13.48	12.81	12.83	2805512
2023-05-03	12.84	12.95	12.57	12.60	2357164
2023-05-04	12.51	12.65	11.99	12.02	3072709
2023-05-05	13.69	14.38	13.35	13.97	4758402
2023-05-08	14.01	14.24	13.70	13.89	2736944
2023-05-09	13.75	14.01	13.53	14.00	2870586
2023-05-10	14.30	14.30	13.93	14.14	1849555
2023-05-11	14.00	14.14	13.87	14.12	1736295
2023-05-12	14.24	14.31	14.07	14.30	1388147
2023-05-15	14.32	14.72	14.28	14.65	1684482
2023-05-16	14.54	14.65	14.32	14.39	1136984
2023-05-17	14.56	14.81	14.45	14.70	1722551
2023-05-18	14.71	14.99	14.71	14.99	1408318
2023-05-19	15.06	15.08	14.70	14.81	1040384
2023-05-22	14.84	15.00	14.81	14.98	1168825
2023-05-23	14.95	15.23	14.94	15.05	1391200
2023-05-24	14.89	14.95	14.58	14.71	1165924
2023-05-25	14.78	14.83	14.43	14.68	1219359
2023-05-26	14.71	15.00	14.62	14.76	926464
2023-05-30	14.76	14.94	14.56	14.64	847715
2023-05-31	14.48	14.65	14.24	14.54	1764199
2023-06-01	14.49	14.83	14.43	14.72	930976
2023-06-02	14.96	15.20	14.89	15.19	864703
2023-06-05	15.03	15.00	14.67	15.00	803150
2023-06-06	14.92	15.29	14.92	15.25	965887
2023-06-07	15.33	15.48	15.17	15.25	765941
2023-06-08	15.25	15.31	15.03	15.29	678930
2023-06-09	15.32	15.57	15.19	15.42	993038
2023-06-12	15.42	15.62	15.32	15.49	1196262
2023-06-13	15.63	15.79	15.49	15.58	965330
2023-06-14	15.60	15.78	15.13	15.22	984427
2023-06-15	15.05	15.46	15.03	15.41	882694
2023-06-16	15.51	15.52	15.06	15.41	1686895
2023-06-20	15.25	15.32	15.01	15.27	1260340
2023-06-21	15.18	15.25	15.02	15.14	674266
2023-06-22	15.05	15.09	14.89	15.08	686044
2023-06-23	14.89	15.05	14.83	14.95	1144707
2023-06-26	14.97	15.13	14.92	14.93	629876
2023-06-27	15.00	15.27	14.92	15.19	741199
2023-06-28	15.17	15.17	15.02	15.13	614366
2023-06-29	15.14	15.43	15.10	15.30	1105220
2023-06-30	15.54	15.68	15.41	15.46	997574
2023-07-03	15.42	15.84	15.40	15.71	487435
2023-07-05	15.56	15.56	15.16	15.19	700838
2023-07-06	15.03	15.24	14.97	15.07	2036062
2023-07-07	15.08	15.61	15.05	15.34	1958243
2023-07-10	15.24	15.58	15.21	15.52	1335060
2023-07-11	15.61	15.81	15.57	15.79	1340503
2023-07-12	16.02	16.14	15.87	16.03	1638685
2023-07-13	16.14	16.28	16.01	16.25	769753
2023-07-14	16.17	16.19	15.84	15.92	862581
2023-07-17	15.82	16.00	15.81	15.94	817765
2023-07-18	16.00	16.54	15.95	16.46	1445325
2023-07-19	16.54	16.69	16.49	16.50	1093132
2023-07-20	16.42	16.46	16.14	16.38	1250278
2023-07-21	16.59	16.59	16.16	16.35	1044641
2023-07-24	16.38	16.57	16.38	16.52	918511
2023-07-25	16.55	16.63	16.36	16.58	941570
2023-07-26	16.54	16.69	16.43	16.54	1226806
2023-07-27	16.61	16.74	16.42	16.54	1123929
2023-07-28	16.64	16.68	16.25	16.32	912375
2023-07-31	16.37	16.59	16.36	16.49	847860
2023-08-01	16.33	16.38	16.07	16.17	934765
2023-08-02	15.98	15.99	15.64	15.78	1211796
2023-08-03	16.77	17.68	16.27	17.65	3094882
2023-08-04	17.58	17.79	17.36	17.47	1376867
2023-08-07	17.66	17.89	17.47	17.89	1398309
2023-08-08	17.61	17.84	17.49	17.81	1141806
2023-08-09	17.79	17.88	17.59	17.62	1145831
2023-08-10	17.71	17.94	17.38	17.66	1179162
2023-08-11	17.59	18.02	17.52	17.97	825739
2023-08-14	17.84	18.14	17.71	18.06	1177127
2023-08-15	17.93	17.94	17.68	17.79	735656
2023-08-16	17.81	18.12	17.75	18.05	995296
2023-08-17	18.08	18.13	17.79	17.87	791380
2023-08-18	17.76	18.38	17.56	18.30	1196781
2023-08-21	18.27	18.34	18.05	18.22	963681
2023-08-22	18.35	18.44	18.13	18.14	704509
2023-08-23	18.15	18.44	18.11	18.36	742740
2023-08-24	18.40	18.66	18.19	18.59	1412425
2023-08-25	18.62	18.73	18.15	18.23	794967
2023-08-28	18.28	18.65	18.28	18.57	742858
2023-08-29	18.54	18.65	18.46	18.53	628529
2023-08-30	18.47	18.65	18.41	18.52	1150532
2023-08-31	18.57	18.89	18.55	18.87	1190715
2023-09-01	18.84	19.01	18.72	18.83	1039920
2023-09-05	18.57	18.66	18.20	18.39	1000958
2023-09-06	18.30	18.46	17.65	17.68	953979
2023-09-07	17.47	17.54	16.85	16.90	2126833
2023-09-08	16.88	17.00	16.73	16.79	1231437
2023-09-11	16.94	17.08	16.76	16.94	925806
2023-09-12	16.81	17.01	16.74	16.90	801489
2023-09-13	16.87	16.94	16.65	16.69	863727
2023-09-14	16.81	16.99	16.79	16.92	877789
2023-09-15	16.79	16.81	16.42	16.46	2954544
2023-09-18	16.39	16.56	16.34	16.34	718685
2023-09-19	16.36	16.75	16.33	16.72	989689
2023-09-20	16.81	17.21	16.75	16.85	801621
2023-09-21	16.78	16.78	16.47	16.63	786666
2023-09-22	16.67	16.78	16.56	16.57	540199
2023-09-25	16.65	17.20	16.65	16.98	1048680
2023-09-26	16.77	17.09	16.30	16.30	1262770
2023-09-27	16.47	16.57	16.23	16.41	1740842
2023-09-28	16.43	16.83	16.41	16.62	898918
2023-09-29	16.76	16.83	16.44	16.54	1059091
2023-10-02	16.44	16.59	16.33	16.57	953910
2023-10-03	16.37	16.48	15.92	15.94	1042008
2023-10-04	15.97	16.21	15.93	16.17	935680
2023-10-05	16.08	16.27	15.90	15.94	1062555
2023-10-06	15.84	16.20	15.73	16.12	988914
2023-10-09	15.89	16.17	15.84	16.05	1054464
2023-10-10	16.16	16.58	16.12	16.38	1187977
2023-10-11	16.39	18.04	16.27	16.75	9190932
2023-10-12	16.69	16.74	15.97	16.03	1805302
2023-10-13	15.97	16.13	15.85	16.09	1591016
2023-10-16	16.28	16.71	16.26	16.61	1773849
2023-10-17	16.50	17.25	15.53	16.18	3761653
2023-10-18	15.73	15.99	15.37	15.59	3623573
2023-10-19	15.57	15.94	15.48	15.54	3020854
2023-10-20	15.44	15.76	15.35	15.56	3731824
2023-10-23	15.38	15.54	15.13	15.35	2577797
2023-10-24	15.36	15.51	15.07	15.15	1991494
2023-10-25	14.95	15.14	14.54	14.79	2902434
2023-10-26	14.83	15.45	14.65	15.32	2820541
2023-10-27	15.37	15.42	14.77	14.85	1736414
2023-10-30	14.88	15.05	14.61	14.79	1692056
2023-10-31	14.84	15.37	14.79	15.29	1832555
2023-11-01	15.43	15.61	15.31	15.58	2112254
2023-11-02	15.88	16.14	15.65	16.14	1455296
2023-11-03	16.25	16.77	16.24	16.74	1971259
2023-11-06	16.73	16.73	16.55	16.64	1345847
2023-11-07	16.61	16.71	16.41	16.55	1084370
2023-11-08	16.50	16.75	16.35	16.43	1107548
2023-11-09	16.48	16.50	16.01	16.14	1360304
2023-11-10	15.76	15.93	14.65	15.92	1553326
2023-11-13	15.72	15.84	15.25	15.73	1227501
2023-11-14	16.18	16.39	16.03	16.27	1665598
2023-11-15	16.24	16.37	15.88	15.98	1891819
2023-11-16	15.90	15.98	15.23	15.27	1632475
2023-11-17	15.18	15.77	15.17	15.76	1814552
2023-11-20	15.75	15.91	15.63	15.91	1914903
2023-11-21	16.02	16.19	15.85	16.14	1904678
2023-11-22	16.18	16.30	16.04	16.09	1114880
2023-11-24	16.02	16.20	15.90	16.19	646845
2023-11-27	16.08	16.30	15.93	16.10	2111414
2023-11-28	16.01	16.28	15.79	16.09	1390293
2023-11-29	16.24	16.36	15.68	15.70	2609707
2023-11-30	15.72	15.73	15.35	15.68	2258169
2023-12-01	15.68	16.16	15.60	16.14	1494412
2023-12-04	16.15	16.20	15.51	15.53	1971335
2023-12-05	15.60	15.71	15.36	15.46	1498190
2023-12-06	15.56	15.91	15.51	15.74	1397100
2023-12-07	15.77	15.77	15.27	15.48	1535672
2023-12-08	15.41	15.62	15.14	15.37	1585642
2023-12-11	15.42	15.63	15.38	15.44	1168370
2023-12-12	15.40	15.44	15.09	15.09	1231497
2023-12-13	15.06	15.54	14.82	15.49	1842282
2023-12-14	15.57	16.20	15.57	15.83	2182395
2023-12-15	15.94	15.95	15.48	15.50	4157840
2023-12-18	15.50	15.77	15.42	15.75	1562951
2023-12-19	15.80	16.28	15.76	16.25	1647041
2023-12-20	16.54	16.72	16.30	16.34	3743555
2023-12-21	16.50	16.68	16.44	16.59	2785972
2023-12-22	16.48	16.73	16.45	16.62	1686921
2023-12-26	16.66	17.15	16.66	17.09	1594397
2023-12-27	17.20	17.24	16.98	17.08	1343642
2023-12-28	17.05	17.17	16.93	17.12	1366883
2023-12-29	17.08	17.20	16.80	16.91	26915170
2024-01-02	16.71	17.39	16.56	17.14	2642374
2024-01-03	16.95	16.95	16.23	16.23	1972651
2024-01-04	16.15	16.44	15.92	16.16	2183072
2024-01-05	16.00	16.75	16.00	16.58	2296820
2024-01-08	16.58	16.90	16.47	16.82	1299893
2024-01-09	16.62	16.72	16.27	16.31	1200600
2024-01-10	16.27	16.27	15.98	16.18	954347
2024-01-11	16.08	16.16	15.77	15.86	1690864
2024-01-12	15.98	15.98	15.07	15.08	2141569
2024-01-16	14.99	15.22	14.80	14.97	2599153
2024-01-17	14.74	14.74	14.23	14.33	1995163
2024-01-18	14.29	14.68	14.28	14.64	1743123
2024-01-19	14.73	14.88	14.50	14.75	1187166
2024-01-22	14.95	15.56	14.91	15.56	2399494
2024-01-23	15.73	15.81	15.39	15.51	990849
2024-01-24	15.63	15.72	15.28	15.34	1223789
2024-01-25	15.52	15.62	15.22	15.56	1283017
2024-01-26	15.60	15.75	15.53	15.55	989149
2024-01-29	15.52	15.57	15.18	15.55	1206463
2024-01-30	15.50	15.59	15.16	15.21	896605
2024-01-31	15.15	15.27	14.68	14.70	981051
2024-02-01	14.80	15.20	14.78	15.18	1102342
2024-02-02	15.06	15.26	14.85	15.10	1315638
2024-02-05	14.92	14.94	14.48	14.71	1460023
2024-02-06	14.58	15.02	14.50	15.00	1435670
2024-02-07	15.05	15.16	14.68	14.89	1161696
2024-02-08	14.99	15.11	14.72	15.09	1007259
2024-02-09	15.04	15.61	14.97	15.47	1500013
2024-02-12	15.51	15.93	15.47	15.93	1835954
2024-02-13	15.36	15.56	14.97	15.28	2984940
2024-02-14	15.47	15.73	15.15	15.72	3732867
2024-02-15	15.90	15.98	15.51	15.82	2384438
2024-02-16	15.61	15.65	15.24	15.24	1765682
2024-02-20	15.04	15.41	14.99	15.39	1663625
2024-02-21	15.26	15.26	14.78	14.96	1575275
2024-02-22	15.16	15.16	14.42	14.63	3284224
2024-02-23	15.04	15.08	14.72	15.04	1636754
2024-02-26	14.97	14.97	14.65	14.68	2072898
2024-02-27	14.83	14.85	14.41	14.47	2249582
2024-02-28	14.23	14.55	14.14	14.31	2374433
2024-02-29	14.44	14.77	14.35	14.61	3718665
2024-03-01	12.81	13.01	11.36	11.47	13449736
2024-03-04	11.54	11.65	10.99	11.52	6031282
2024-03-05	11.41	12.20	11.36	11.87	4240147
2024-03-06	11.94	12.08	11.77	11.84	3066164
2024-03-07	11.89	12.22	11.86	12.17	4306196
2024-03-08	12.30	12.50	12.10	12.20	2621989
2024-03-11	12.18	12.55	12.16	12.31	2981037
2024-03-12	12.71	12.83	12.46	12.65	4168318
2024-03-13	12.65	12.96	12.52	12.65	3172092
2024-03-14	12.63	12.80	12.48	12.62	3319582
2024-03-15	12.56	12.76	12.31	12.34	6135851
2024-03-18	12.07	12.59	11.85	12.56	3426844
2024-03-19	12.62	12.90	12.62	12.74	2545488
2024-03-20	12.74	13.13	12.73	13.10	2299078
2024-03-21	13.15	13.66	13.10	13.60	2601158
2024-03-22	13.67	13.69	12.99	13.08	3512258
2024-03-25	13.14	13.15	12.33	12.54	3826608
2024-03-26	12.70	12.77	12.51	12.55	2025086
2024-03-27	12.65	12.75	12.45	12.61	1629448
2024-03-28	12.57	12.76	12.35	12.63	1764431
2024-04-01	12.56	12.60	12.35	12.37	1878647
2024-04-02	12.15	12.20	11.97	12.17	2580903
2024-04-03	12.12	12.38	12.06	12.23	3138480
2024-04-04	12.41	12.52	12.08	12.11	2016431
2024-04-05	12.09	12.27	12.00	12.26	1922246
2024-04-08	12.25	12.72	12.22	12.70	2555419
2024-04-09	13.00	13.15	12.77	12.80	1976599
2024-04-10	12.48	12.57	12.33	12.48	1733517
2024-04-11	12.50	12.53	12.28	12.28	1473308
2024-04-12	12.19	12.30	11.97	12.02	2092692
2024-04-15	12.09	12.18	11.96	11.99	2319871
2024-04-16	11.95	12.22	11.84	11.98	2313343
2024-04-17	12.08	12.27	12.00	12.02	1928907
2024-04-18	12.07	12.25	11.95	12.10	1818894
2024-04-19	12.05	12.21	11.87	11.94	1651577
2024-04-22	11.96	12.16	11.95	12.07	1945581
2024-04-23	12.09	12.40	12.09	12.24	2300515
2024-04-24	12.34	12.42	12.13	12.22	3135273
2024-04-25	12.13	12.28	12.02	12.16	2213607
2024-04-26	12.16	12.33	12.12	12.13	2117240
2024-04-29	12.20	12.46	12.19	12.34	2633161
2024-04-30	12.17	12.35	12.11	12.25	3447077
2024-05-01	12.23	12.37	12.03	12.13	3126824
2024-05-02	12.30	12.41	12.06	12.09	1781945
2024-05-03	12.29	12.35	12.22	12.31	1989841
2024-05-06	12.42	12.67	12.42	12.48	2307975
2024-05-07	12.53	12.68	12.40	12.47	1741634
2024-05-08	12.41	12.62	12.32	12.62	2287416
2024-05-09	12.99	13.39	12.02	12.17	6060308
2024-05-10	12.22	12.55	12.08	12.47	3522708
2024-05-13	12.53	12.93	12.41	12.81	3125497
2024-05-14	12.94	13.08	12.80	13.01	2580425
2024-05-15	13.11	13.30	12.93	13.04	4554252
2024-05-16	13.00	13.37	12.89	13.35	2543544
2024-05-17	13.34	13.54	13.25	13.47	2439207
2024-05-20	13.45	13.68	13.40	13.65	1969926
2024-05-21	13.58	13.80	13.58	13.63	1493408
2024-05-22	13.60	13.70	13.51	13.55	1424017
2024-05-23	13.57	13.57	13.03	13.20	1379591
2024-05-24	13.21	13.49	13.21	13.45	1717011
2024-05-28	13.55	13.63	13.28	13.31	1434686
2024-05-29	13.07	13.07	12.68	12.89	2352579
2024-05-30	12.89	13.09	12.85	13.05	2116182
2024-05-31	13.12	13.31	13.05	13.18	1665566
2024-06-03	13.44	13.44	13.08	13.21	1461318
2024-06-04	13.06	13.23	12.95	12.97	1051203
2024-06-05	12.99	13.12	12.89	13.06	1060325
2024-06-06	13.09	13.16	12.83	12.83	969375
2024-06-07	12.69	12.83	12.66	12.78	1119680
2024-06-10	12.59	12.81	12.50	12.74	2040918
2024-06-11	12.63	12.63	12.43	12.55	1658861
2024-06-12	13.02	13.47	12.92	13.11	1559007
2024-06-13	13.17	13.24	12.76	12.86	1180580
2024-06-14	12.73	12.84	12.51	12.53	2045310
2024-06-17	12.30	12.44	11.92	12.05	3287030
2024-06-18	12.00	12.18	11.91	12.11	2054557
2024-06-20	12.09	12.36	11.93	12.18	1908154
2024-06-21	12.24	12.45	11.95	12.38	2516630
2024-06-24	12.43	13.04	12.38	13.01	2029295
2024-06-25	13.02	13.03	12.34	12.38	2588896
2024-06-26	12.31	12.65	12.19	12.62	2337721
2024-06-27	12.67	12.69	12.27	12.33	1578183
2024-06-28	12.43	12.48	12.18	12.35	21414789
2024-07-01	12.41	12.63	12.27	12.60	2011342
2024-07-02	12.65	12.94	12.64	12.71	1791930
2024-07-03	12.69	12.74	12.46	12.73	938984
2024-07-05	12.65	13.30	12.62	13.26	4345609
2024-07-08	13.40	14.05	13.34	14.01	2873779
2024-07-09	14.06	14.23	13.94	14.10	2505426
2024-07-10	14.17	14.18	13.69	13.93	2151345
2024-07-11	14.20	14.49	14.12	14.28	1533143
2024-07-12	14.39	14.61	14.24	14.25	2210355
2024-07-15	14.38	14.59	14.10	14.50	1587646
2024-07-16	14.63	14.88	14.56	14.87	2463198
2024-07-17	14.75	15.05	14.67	14.90	1788148
2024-07-18	14.77	15.22	14.69	14.80	1282394
2024-07-19	14.82	14.82	14.57	14.64	1000018
2024-07-22	14.65	14.85	14.50	14.80	920554
2024-07-23	14.74	14.89	14.57	14.63	1102449
2024-07-24	14.57	14.67	14.35	14.45	1192577
2024-07-25	14.45	14.91	14.39	14.48	1616530
2024-07-26	14.69	14.81	14.52	14.70	1287983
2024-07-29	14.76	15.00	14.60	14.90	1042599
2024-07-30	14.96	15.08	14.67	14.79	1383622
2024-07-31	14.82	15.10	14.73	14.75	1034780
2024-08-01	14.75	14.94	14.02	14.21	1492160
2024-08-02	13.68	13.88	13.41	13.47	2315801
2024-08-05	12.63	12.95	12.43	12.50	3691098
2024-08-06	13.50	13.85	11.69	11.70	7528318
2024-08-07	11.95	12.08	10.94	10.98	5657318
2024-08-08	11.00	11.53	11.00	11.31	4480528
2024-08-09	11.17	11.22	10.87	11.10	3662050
2024-08-12	11.58	12.22	11.47	12.11	2171854
2024-08-13	12.17	12.43	12.07	12.34	2924069
2024-08-14	12.41	12.59	12.29	12.47	1687078
2024-08-15	12.82	13.14	12.67	12.80	2129927
2024-08-16	12.81	12.92	12.71	12.86	1391452
2024-08-19	12.86	13.10	12.86	13.09	1519058
2024-08-20	13.05	13.10	12.75	12.76	777755
2024-08-21	12.86	12.88	12.67	12.81	920514
2024-08-22	12.78	12.93	12.62	12.66	662533
2024-08-23	12.69	13.23	12.66	13.22	1078446
2024-08-26	13.33	13.53	13.22	13.45	1160278
2024-08-27	13.41	13.50	13.26	13.38	905793
2024-08-28	13.44	13.74	13.39	13.47	1668469
2024-08-29	13.53	13.89	13.48	13.78	1406039
2024-08-30	13.90	13.95	13.26	13.49	1237339
2024-09-03	13.43	13.51	13.06	13.10	1185289
2024-09-04	12.88	13.27	12.77	12.80	954261
2024-09-05	12.84	12.86	12.63	12.77	1051466
2024-09-06	12.76	12.88	12.42	12.42	1095930
2024-09-09	12.42	12.60	12.25	12.36	1144926
2024-09-10	12.36	12.44	11.87	11.95	1419803
2024-09-11	11.84	12.05	11.48	11.99	1327908
2024-09-12	12.03	12.30	11.74	12.27	1195032
2024-09-13	12.41	13.25	12.41	13.15	4652700
2024-09-16	13.16	13.39	13.12	13.33	1042999
2024-09-17	13.48	13.90	13.42	13.89	1291507
2024-09-18	13.91	14.05	13.71	13.78	1408834
2024-09-19	14.16	14.23	13.77	13.83	1392975
2024-09-20	13.82	13.94	13.71	13.73	2400325
2024-09-23	13.91	13.94	13.42	13.60	1001270
2024-09-24	13.69	13.80	13.59	13.65	1184362
2024-09-25	13.54	13.65	12.89	12.95	1739549
2024-09-26	13.22	13.38	13.08	13.16	1367510
2024-09-27	13.33	13.75	13.12	13.72	2009573
2024-09-30	13.67	13.87	13.52	13.57	1020012
2024-10-01	13.43	13.46	13.06	13.34	938730
2024-10-02	13.27	13.82	13.25	13.71	1007476
2024-10-03	13.52	13.90	13.50	13.77	1041500
2024-10-04	13.98	14.09	13.67	13.70	933087
2024-10-07	13.67	13.67	13.35	13.43	830507
2024-10-08	13.45	13.68	13.25	13.58	854150
2024-10-09	13.59	13.82	13.48	13.53	870570
2024-10-10	13.32	13.44	13.05	13.14	1329384
2024-10-11	13.04	13.49	12.92	13.35	1368661
2024-10-14	13.17	13.29	13.01	13.22	702886
2024-10-15	13.22	13.43	13.11	13.23	872922
2024-10-16	13.34	13.37	13.08	13.26	867345
2024-10-17	13.23	13.29	13.01	13.27	828192
2024-10-18	13.33	13.34	13.04	13.11	1259710
2024-10-21	13.07	13.13	12.77	12.99	1095888
2024-10-22	12.95	13.01	12.73	13.00	754782
2024-10-23	12.92	12.98	12.68	12.97	898656
2024-10-24	12.99	13.02	12.76	12.91	797599
2024-10-25	13.02	13.02	12.68	12.84	681467
2024-10-28	13.03	13.18	12.91	13.09	703041
2024-10-29	12.98	13.31	12.92	13.21	715458
2024-10-30	13.18	13.48	13.14	13.15	610615
2024-10-31	13.17	13.34	12.81	12.81	1188014
2024-11-01	12.92	13.01	12.66	12.78	893097
2024-11-04	12.74	13.08	12.56	13.07	1161052
2024-11-05	13.08	13.50	13.05	13.32	1539352
2024-11-06	14.00	14.15	13.73	13.99	2317308
2024-11-07	13.94	13.99	12.93	13.97	2124526
2024-11-08	14.02	14.39	13.91	14.39	2563372
2024-11-11	14.51	14.61	14.22	14.26	1422563
2024-11-12	14.14	14.44	13.96	14.22	1458393
2024-11-13	14.29	14.70	14.26	14.60	1797387
2024-11-14	14.65	14.69	14.30	14.31	1020658
2024-11-15	14.39	14.39	13.79	13.96	1295422
2024-11-18	13.98	14.05	13.66	13.72	981751
2024-11-19	13.41	14.05	13.34	13.96	1084081
2024-11-20	13.92	14.22	13.86	14.20	1482802
2024-11-21	14.27	14.74	14.24	14.56	1394673
2024-11-22	14.63	14.78	14.49	14.50	1163833
2024-11-25	14.66	14.90	14.56	14.71	1612026
2024-11-26	14.62	14.65	14.17	14.35	1543946
2024-11-27	14.37	14.74	14.35	14.49	1147455
2024-11-29	14.57	14.64	14.43	14.51	634533
2024-12-02	14.57	14.61	14.03	14.50	2564545
2024-12-03	14.41	14.49	14.11	14.18	1013176
2024-12-04	14.24	14.49	14.17	14.29	937802
2024-12-05	14.24	14.27	13.96	14.04	1330144
2024-12-06	14.18	14.25	13.99	14.14	838344
2024-12-09	14.30	14.76	14.29	14.58	1134348
2024-12-10	14.41	14.98	14.30	14.98	3176661
2024-12-11	15.00	15.26	14.79	14.90	2752136
2024-12-12	14.86	15.34	14.85	15.21	1335556
2024-12-13	15.21	15.23	14.62	14.67	1044762
2024-12-16	14.55	15.10	14.40	14.99	1546736
2024-12-17	14.93	15.22	14.69	14.95	1692117
2024-12-18	15.09	15.31	14.14	14.33	1547534
2024-12-19	14.61	14.62	13.92	13.93	1468562
2024-12-20	13.80	14.35	13.70	13.93	3290836
2024-12-23	13.84	14.15	13.83	13.92	1181444
2024-12-24	13.92	14.29	13.88	14.28	491712
2024-12-26	14.16	14.37	14.08	14.31	918329
2024-12-27	14.21	14.44	13.87	13.92	1066660
2024-12-30	13.74	13.96	13.51	13.77	876666
2024-12-31	13.90	14.09	13.73	13.84	1163490
2025-01-02	13.98	13.98	13.40	13.40	969657
2025-01-03	13.45	13.59	13.29	13.59	1389822
2025-01-06	13.59	14.16	13.57	13.89	1257479
2025-01-07	13.95	14.20	13.69	13.79	1206927
2025-01-08	13.62	13.79	13.49	13.79	904081
2025-01-10	13.46	13.57	12.74	13.03	1542789
2025-01-13	12.77	13.11	12.76	13.10	1673371
2025-01-14	13.26	13.41	13.03	13.08	1326743
2025-01-15	13.43	13.59	13.26	13.40	987367
2025-01-16	13.28	13.41	13.19	13.19	893920
2025-01-17	13.40	13.43	12.97	13.11	912402
2025-01-21	13.13	13.24	12.94	12.96	1250422
2025-01-22	12.81	12.94	12.50	12.58	1549905
2025-01-23	12.41	12.65	12.29	12.56	1275900
2025-01-24	12.46	12.69	12.46	12.62	1061117
2025-01-27	12.69	12.96	12.54	12.65	1085106
2025-01-28	12.67	12.74	12.29	12.30	1535457
2025-01-29	12.32	12.36	12.13	12.31	1224324
2025-01-30	12.39	12.63	12.28	12.38	1133028
2025-01-31	12.36	12.49	12.07	12.29	1592414
2025-02-03	12.01	12.19	11.87	12.09	1488955
2025-02-04	12.09	12.29	11.87	12.17	1682252
2025-02-05	12.36	12.96	12.35	12.96	2282464
2025-02-06	13.01	13.36	12.83	12.91	1905895
2025-02-07	12.86	12.91	12.61	12.73	1536191
2025-02-10	12.81	13.04	12.70	12.75	1304089
2025-02-11	12.68	12.85	12.56	12.57	1025174
2025-02-12	12.45	12.45	12.04	12.04	1311838
2025-02-13	12.12	12.13	11.90	12.03	963140
2025-02-14	12.10	12.29	12.01	12.29	1161351
2025-02-18	12.30	12.47	12.18	12.24	1036368
2025-02-19	12.02	12.06	11.80	11.91	1314093
2025-02-20	11.87	12.10	11.80	12.10	1600431
2025-02-21	12.30	12.30	11.83	11.86	1492871
2025-02-24	11.88	12.11	11.66	11.92	1626416
2025-02-25	11.87	11.94	11.70	11.80	1509140
2025-02-26	11.69	11.84	11.66	11.71	1782061
2025-02-27	12.50	12.63	11.47	11.50	3840731
2025-02-28	11.30	11.51	10.98	11.28	3548714
2025-03-03	11.24	11.41	10.37	10.39	2982615
2025-03-04	10.21	10.96	9.87	10.80	6873571
2025-03-05	10.83	10.93	10.50	10.63	2137454
2025-03-06	10.50	10.70	10.30	10.61	1840084
2025-03-07	10.53	10.94	10.47	10.89	2066723
2025-03-10	10.77	10.91	10.25	10.33	2128004
2025-03-11	10.31	10.31	9.95	9.95	2444541
2025-03-12	10.01	10.13	9.58	9.59	2563555
2025-03-13	9.53	9.91	9.53	9.56	1987480
2025-03-14	9.63	9.76	9.56	9.68	2085102
2025-03-17	9.72	10.31	9.72	10.25	1867912
2025-03-18	10.25	10.30	9.96	10.02	1758826
2025-03-19	10.08	10.24	9.95	10.22	2214982
2025-03-20	10.14	10.43	10.14	10.27	2257745
2025-03-21	10.12	10.31	9.98	10.02	3685323
2025-03-24	10.17	10.31	10.02	10.10	2223770
2025-03-25	10.07	10.12	9.91	9.94	1866962
2025-03-26	9.95	10.10	9.78	9.97	1546934
2025-03-27	9.92	10.46	9.90	10.45	2190509
2025-03-28	10.38	10.47	9.93	10.01	2058177
2025-03-31	9.82	9.88	9.63	9.75	2250215
2025-04-01	9.70	9.92	9.62	9.86	1811819
2025-04-02	9.69	9.95	9.67	9.91	1844555
2025-04-03	9.45	9.53	8.91	8.93	2664649
2025-04-04	8.64	8.74	8.27	8.57	2790711
2025-04-07	8.31	8.74	7.93	8.29	3800503
2025-04-08	8.53	8.58	7.67	7.81	3461388
2025-04-09	7.75	9.09	7.67	8.98	3744950
2025-04-10	8.62	8.78	7.90	8.17	2374550
2025-04-11	8.13	8.39	7.89	8.27	2007384
2025-04-14	8.45	8.48	8.10	8.28	2105808
2025-04-15	8.29	8.40	8.12	8.19	1893575
2025-04-16	8.10	8.23	7.74	7.85	1436219
2025-04-17	7.87	8.00	7.75	7.80	1612873
2025-04-21	7.67	7.88	7.55	7.87	2940022
2025-04-22	7.94	8.01	7.72	7.94	2290339
2025-04-23	8.21	8.49	8.14	8.27	2036669
2025-04-24	8.31	8.59	8.29	8.55	1850359
2025-04-25	8.50	8.60	8.40	8.57	1379401
2025-04-28	8.57	8.76	8.49	8.64	1164267
2025-04-29	8.64	8.76	8.57	8.60	1406986
2025-04-30	8.47	8.63	8.36	8.57	2017681
2025-05-01	8.72	8.95	8.67	8.90	2126495
2025-05-02	9.01	9.05	8.88	8.90	1234866
2025-05-05	8.73	9.00	8.64	8.80	1323462
2025-05-06	8.57	8.79	8.55	8.66	1344977
2025-05-07	8.74	8.80	8.61	8.75	1811902
2025-05-08	9.20	10.38	9.00	10.16	5106808
2025-05-09	10.39	10.68	10.34	10.57	2244940
2025-05-12	11.09	11.29	10.94	11.09	2299011
2025-05-13	11.17	11.23	10.98	11.11	2046879
2025-05-14	11.03	11.29	10.84	10.89	2155047
2025-05-15	10.87	11.01	10.78	10.89	1538178
2025-05-16	10.91	11.23	10.87	10.89	1877438
2025-05-19	10.50	10.70	10.46	10.58	1566421
2025-05-20	10.64	10.86	10.64	10.65	1074378
2025-05-21	10.53	10.66	10.38	10.52	1712374
2025-05-22	10.51	11.01	10.45	10.93	2488893
2025-05-23	10.59	10.90	10.57	10.82	1517183
2025-05-27	11.06	11.21	10.85	11.18	1695780
2025-05-28	11.14	11.26	11.06	11.07	1324486
2025-05-29	11.20	11.36	11.06	11.21	2389293
2025-05-30	11.10	11.18	10.98	11.09	1920536
2025-06-02	11.03	11.08	10.53	10.56	1617123
2025-06-03	10.53	10.84	10.42	10.82	1725857
2025-06-04	10.93	11.08	10.80	10.84	1353370
2025-06-05	10.87	11.30	10.77	11.06	1274458
2025-06-06	11.31	11.41	11.20	11.35	1296399
2025-06-09	11.66	11.91	11.51	11.80	1896151
2025-06-10	11.92	12.36	11.84	12.16	1579090
2025-06-11	12.27	12.27	11.82	11.92	1306646
2025-06-12	11.80	11.85	11.69	11.79	968422
2025-06-13	11.60	11.66	11.46	11.56	998246
2025-06-16	11.69	11.98	11.59	11.89	1419060
2025-06-17	11.75	11.99	11.58	11.84	1113792
2025-06-18	11.86	12.06	11.72	11.81	1365057
2025-06-20	11.87	11.90	11.42	11.61	3720444
2025-06-23	11.52	11.73	11.33	11.56	1565289
2025-06-24	11.69	11.88	11.61	11.78	1478091
2025-06-25	11.81	11.84	11.57	11.59	966794
2025-06-26	11.63	11.78	11.53	11.76	1310802
2025-06-27	11.74	11.88	11.50	11.78	4938952
2025-06-30	11.84	11.93	11.63	11.73	1352375
2025-07-01	11.69	12.32	11.68	12.23	1463690
2025-07-02	12.25	12.86	12.13	12.71	2264269
2025-07-03	12.75	13.35	12.73	13.28	1414385
2025-07-07	13.13	13.70	13.03	13.21	3809655
2025-07-08	13.37	13.93	13.26	13.39	2286212
2025-07-09	13.41	13.46	13.12	13.39	1275513
2025-07-10	13.31	13.67	13.28	13.49	1181302
2025-07-11	13.25	13.42	13.11	13.31	1100391
2025-07-14	13.25	13.66	13.16	13.62	1597956
2025-07-15	13.71	13.89	13.61	13.67	2238075
2025-07-16	13.81	13.88	13.37	13.69	1989297
2025-07-17	13.67	14.29	13.67	14.15	1645274
2025-07-18	14.27	14.34	13.99	14.11	1923816
2025-07-21	14.29	14.46	14.11	14.15	1802659
2025-07-22	14.15	14.58	13.91	14.43	1745303
2025-07-23	14.46	14.65	14.26	14.63	1819211
2025-07-24	14.45	14.55	14.17	14.17	1728140
2025-07-25	14.19	14.39	13.88	14.38	1922447
2025-07-28	14.40	14.57	14.29	14.39	1299194
2025-07-29	14.67	14.67	13.90	13.98	1353165
2025-07-30	14.09	14.17	13.58	13.74	1602337
2025-07-31	13.67	13.83	13.52	13.62	1508963
2025-08-01	13.42	13.48	12.86	12.94	1647674
2025-08-04	13.05	13.24	12.92	13.20	2259392
2025-08-05	13.32	13.38	12.97	13.22	2027604
2025-08-06	13.25	13.38	13.07	13.26	2603696
2025-08-07	13.33	13.46	11.90	12.53	4406462
2025-08-08	12.60	12.66	12.33	12.35	1639605
2025-08-11	12.34	12.51	12.15	12.29	1857278
2025-08-12	12.35	12.47	12.12	12.35	1902446
2025-08-13	12.46	12.75	12.29	12.71	1864984
2025-08-14	12.51	12.75	12.46	12.64	1936226
2025-08-15	12.69	12.77	12.47	12.50	1968476

Explore More About VYX

Coins representing dividend payouts and trends

VYX Dividend History

Discover NCR Voyix Corp'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

VYX Stock Split History

Discover NCR Voyix Corp'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

VYX Historical Prices

Explore NCR Voyix Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics