WSM Historical Prices

Summary

Key Stock Metrics

125.33

(November 6, 2024)

52-Week Low

219.98

(January 30, 2025)

52-Week High

219.98

(January 30, 2025)

All-Time High

174.90

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-01	6.94	7.14	6.94	6.97	636800
1998-06-02	6.97	7.05	6.92	6.92	235200
1998-06-03	6.92	6.92	6.86	6.86	252000
1998-06-04	6.83	7.00	6.83	6.92	184000
1998-06-05	6.86	6.95	6.84	6.95	454000
1998-06-08	6.98	7.31	6.98	7.31	664400
1998-06-09	7.33	7.61	7.33	7.56	889600
1998-06-10	7.50	7.64	7.42	7.58	573200
1998-06-11	7.66	7.72	7.50	7.59	518400
1998-06-12	7.59	7.59	7.44	7.56	562800
1998-06-15	7.56	7.58	7.48	7.50	316000
1998-06-16	7.53	7.53	7.31	7.42	666000
1998-06-17	7.44	7.56	7.41	7.55	337600
1998-06-18	7.59	7.75	7.58	7.59	1376400
1998-06-19	7.56	7.59	7.45	7.45	218800
1998-06-22	7.48	7.50	7.25	7.33	178400
1998-06-23	7.39	7.47	7.36	7.44	482400
1998-06-24	7.47	7.75	7.47	7.72	536800
1998-06-25	7.75	7.91	7.61	7.66	557200
1998-06-26	7.67	7.75	7.61	7.63	418800
1998-06-29	7.63	7.78	7.59	7.78	1036400
1998-06-30	7.77	8.02	7.77	7.95	1612800
1998-07-01	8.00	8.44	7.94	8.38	709200
1998-07-02	8.36	9.00	8.36	8.97	3020400
1998-07-06	8.98	8.98	8.58	8.73	764400
1998-07-07	8.78	8.84	8.73	8.75	681200
1998-07-08	8.78	8.89	8.75	8.88	343600
1998-07-09	8.89	8.89	8.81	8.83	342800
1998-07-10	8.88	8.97	8.88	8.95	399600
1998-07-13	8.94	9.00	8.88	8.91	546800
1998-07-14	8.92	9.17	8.91	9.13	695600
1998-07-15	9.09	9.11	8.94	9.02	1336800
1998-07-16	9.00	9.11	8.98	9.11	1041600
1998-07-17	9.09	9.19	9.06	9.13	284800
1998-07-20	9.09	9.17	8.98	8.98	986000
1998-07-21	8.98	9.00	8.48	8.48	304000
1998-07-22	8.50	8.53	8.36	8.53	485600
1998-07-23	8.50	8.69	8.28	8.33	253600
1998-07-24	8.30	8.34	7.94	8.13	504800
1998-07-27	8.09	8.09	7.69	7.77	1074800
1998-07-28	7.66	8.00	7.66	7.95	1428000
1998-07-29	7.98	8.06	7.95	7.95	289600
1998-07-30	8.06	8.11	8.02	8.11	720400
1998-07-31	8.13	8.33	8.13	8.27	421600
1998-08-03	8.17	8.17	7.92	7.95	180000
1998-08-04	8.02	8.06	7.56	7.56	413200
1998-08-05	7.56	7.58	7.23	7.58	661200
1998-08-06	7.52	7.86	7.50	7.84	579600
1998-08-07	7.84	8.13	7.81	7.97	679600
1998-08-10	8.00	8.00	7.89	7.94	510800
1998-08-11	7.94	8.00	7.75	7.75	233600
1998-08-12	7.77	7.81	7.66	7.78	811600
1998-08-13	7.77	7.77	7.52	7.63	808000
1998-08-14	7.73	7.88	7.56	7.66	198000
1998-08-17	7.75	7.89	7.64	7.72	343200
1998-08-18	7.63	7.92	7.50	7.66	1209200
1998-08-19	7.78	7.83	7.66	7.81	1388400
1998-08-20	7.81	7.88	7.72	7.75	406000
1998-08-21	7.69	7.69	7.55	7.69	553200
1998-08-24	7.73	7.86	7.73	7.78	222000
1998-08-25	7.81	7.88	7.58	7.61	346000
1998-08-26	7.55	7.59	7.30	7.31	390800
1998-08-27	7.25	7.25	6.83	6.94	343600
1998-08-28	6.91	7.00	6.72	6.78	405200
1998-08-31	6.81	6.91	6.28	6.38	1002000
1998-09-01	6.36	6.52	5.63	5.69	7042400
1998-09-02	5.69	5.75	5.44	5.56	3982800
1998-09-03	5.50	5.50	5.33	5.41	766000
1998-09-04	5.47	5.59	5.25	5.39	3787200
1998-09-08	5.75	6.00	5.72	5.98	1165600
1998-09-09	5.95	5.98	5.80	5.91	564000
1998-09-10	5.88	5.95	5.77	5.95	492000
1998-09-11	5.94	6.00	5.92	5.97	383200
1998-09-14	6.03	6.31	5.98	6.31	387200
1998-09-15	6.31	6.34	6.25	6.33	379600
1998-09-16	6.30	6.63	6.30	6.58	378400
1998-09-17	6.55	6.61	6.53	6.61	213200
1998-09-18	6.55	6.66	6.55	6.64	184400
1998-09-21	6.50	6.50	5.63	6.06	1108400
1998-09-22	6.09	6.19	5.98	6.06	762400
1998-09-23	6.19	6.25	5.98	5.98	1234000
1998-09-24	6.00	6.02	5.69	5.69	1588000
1998-09-25	5.69	5.69	5.45	5.45	437600
1998-09-28	5.48	5.50	4.80	4.80	1216000
1998-09-29	4.97	5.28	4.97	5.25	5236800
1998-09-30	5.22	5.36	5.13	5.33	830400
1998-10-01	5.13	5.16	4.88	4.92	685200
1998-10-02	5.06	5.13	4.88	4.97	2619200
1998-10-05	4.94	4.94	4.69	4.69	473600
1998-10-06	4.69	4.98	4.69	4.83	396400
1998-10-07	4.88	4.88	4.56	4.75	396000
1998-10-08	4.63	4.63	4.36	4.39	746400
1998-10-09	4.42	4.59	4.42	4.56	374000
1998-10-12	4.66	4.97	4.66	4.94	648400
1998-10-13	4.97	4.98	4.72	4.77	949200
1998-10-14	4.70	4.77	4.61	4.66	1058000
1998-10-15	4.63	4.86	4.59	4.86	1083600
1998-10-16	4.94	5.53	4.94	5.50	5177600
1998-10-19	5.47	5.91	5.45	5.75	550800
1998-10-20	5.75	6.00	5.75	5.95	1875600
1998-10-21	5.95	6.05	5.84	5.91	982800
1998-10-22	6.00	6.16	5.84	6.14	606000
1998-10-23	6.08	6.08	5.92	6.00	356800
1998-10-26	6.00	6.06	5.86	5.92	307600
1998-10-27	5.95	5.97	5.88	5.97	528400
1998-10-28	5.97	6.13	5.92	6.13	189200
1998-10-29	6.13	6.44	6.13	6.39	294800
1998-10-30	6.45	6.97	6.45	6.81	947600
1998-11-02	6.81	7.20	6.81	7.20	676800
1998-11-03	7.13	7.13	6.98	6.98	429200
1998-11-04	7.08	7.13	6.81	6.91	328400
1998-11-05	6.78	6.92	6.78	6.89	400400
1998-11-06	6.92	7.11	6.89	7.05	744000
1998-11-09	7.03	7.25	7.03	7.25	441600
1998-11-10	7.30	7.94	7.28	7.42	2346000
1998-11-11	7.44	7.47	7.28	7.28	416800
1998-11-12	7.34	7.34	7.00	7.28	402800
1998-11-13	7.23	7.23	7.03	7.08	706800
1998-11-16	7.13	7.30	7.13	7.25	313600
1998-11-17	7.13	7.31	6.56	7.13	2016400
1998-11-18	7.14	7.14	6.92	7.00	938400
1998-11-19	6.97	7.08	6.97	7.06	590000
1998-11-20	7.06	7.08	6.94	6.97	663600
1998-11-23	7.03	7.33	7.03	7.33	507200
1998-11-24	7.33	7.52	7.33	7.48	1233600
1998-11-25	7.48	7.50	7.39	7.44	549200
1998-11-27	7.44	7.50	7.42	7.50	270000
1998-11-30	7.50	7.50	7.38	7.38	451200
1998-12-01	7.36	7.50	7.17	7.50	978000
1998-12-02	7.48	7.48	7.06	7.31	585200
1998-12-03	7.28	7.41	7.03	7.03	191600
1998-12-04	7.09	7.16	7.05	7.16	724000
1998-12-07	7.19	7.48	7.17	7.47	588800
1998-12-08	7.48	7.50	7.31	7.47	385200
1998-12-09	7.48	7.50	7.41	7.47	216000
1998-12-10	7.47	7.48	7.34	7.34	633200
1998-12-11	7.38	7.48	7.30	7.48	411600
1998-12-14	7.50	7.50	7.23	7.28	438000
1998-12-15	7.38	7.56	7.38	7.50	1191200
1998-12-16	7.55	7.59	7.50	7.50	507200
1998-12-17	7.53	7.72	7.52	7.67	944400
1998-12-18	7.67	7.73	7.64	7.70	367600
1998-12-21	7.75	8.50	7.75	8.22	2262400
1998-12-22	8.28	8.31	8.20	8.25	543600
1998-12-23	8.25	8.63	8.23	8.58	896800
1998-12-24	8.73	8.81	8.67	8.81	957600
1998-12-28	8.81	9.31	8.81	9.31	1214000
1998-12-29	9.31	9.56	9.31	9.56	1825200
1998-12-30	9.69	9.78	9.53	9.66	918400
1998-12-31	9.63	10.19	9.61	10.08	827600
1999-01-04	9.88	9.97	9.44	9.48	2210000
1999-01-05	9.42	9.48	9.22	9.31	1107600
1999-01-06	9.34	9.53	9.23	9.23	1922400
1999-01-07	9.17	9.19	9.06	9.08	1238400
1999-01-08	9.08	9.16	9.06	9.06	773600
1999-01-11	9.11	9.11	8.91	8.95	978000
1999-01-12	8.94	8.94	8.38	8.42	918400
1999-01-13	8.25	8.25	7.95	7.98	2364000
1999-01-14	8.02	8.34	7.92	8.00	1241600
1999-01-15	8.00	8.13	7.95	8.13	1440800
1999-01-19	8.13	8.19	8.02	8.19	1710000
1999-01-20	8.38	8.61	8.38	8.53	1108000
1999-01-21	8.48	8.69	8.48	8.61	487600
1999-01-22	8.63	8.73	8.59	8.72	502800
1999-01-25	8.75	8.75	8.66	8.75	599200
1999-01-26	8.91	9.05	8.91	9.00	931200
1999-01-27	9.00	9.00	8.81	8.83	486400
1999-01-28	8.91	8.95	8.81	8.86	854000
1999-01-29	8.88	8.88	8.66	8.67	244800
1999-02-01	8.64	8.75	8.58	8.61	379200
1999-02-02	8.64	8.64	8.45	8.53	427600
1999-02-03	8.53	8.53	8.42	8.48	326800
1999-02-04	8.45	8.53	8.39	8.39	246000
1999-02-05	8.41	8.41	7.91	7.98	495600
1999-02-08	8.05	8.09	7.59	7.88	736800
1999-02-09	7.91	7.94	7.56	7.63	1359200
1999-02-10	7.63	7.83	7.61	7.83	766400
1999-02-11	7.88	8.36	7.88	8.22	570000
1999-02-12	8.23	8.41	8.23	8.36	784800
1999-02-16	8.42	8.59	8.38	8.39	888400
1999-02-17	8.34	8.52	8.30	8.41	604800
1999-02-18	8.42	8.42	8.14	8.23	744400
1999-02-19	8.34	8.55	8.34	8.47	658000
1999-02-22	8.48	8.72	8.45	8.64	224800
1999-02-23	8.66	8.84	8.66	8.78	1102000
1999-02-24	8.80	8.84	8.70	8.80	2158800
1999-02-25	8.83	8.84	8.64	8.69	369200
1999-02-26	8.78	8.78	8.55	8.55	336800
1999-03-01	8.59	8.59	8.44	8.47	248400
1999-03-02	8.48	8.92	8.48	8.83	630800
1999-03-03	9.00	9.19	9.00	9.19	843600
1999-03-04	9.31	9.44	9.06	9.25	1187200
1999-03-05	9.38	9.44	9.33	9.34	532000
1999-03-08	9.53	9.66	9.42	9.63	486000
1999-03-09	9.63	9.63	9.33	9.36	405200
1999-03-10	9.39	9.47	9.27	9.27	641200
1999-03-11	9.27	9.36	9.27	9.31	376000
1999-03-12	9.31	9.34	9.06	9.11	322000
1999-03-15	9.11	9.25	9.06	9.14	588800
1999-03-16	9.06	9.13	8.94	9.00	1052000
1999-03-17	6.73	7.44	6.69	7.25	18969200
1999-03-18	7.25	7.27	7.02	7.08	3640800
1999-03-19	7.08	7.09	6.80	6.80	2284800
1999-03-22	6.86	6.91	6.52	6.58	1726400
1999-03-23	6.61	6.61	6.41	6.41	1287600
1999-03-24	6.50	6.77	6.47	6.69	1477600
1999-03-25	6.78	7.22	6.69	7.08	1920400
1999-03-26	7.05	7.25	7.03	7.13	1249200
1999-03-29	7.13	7.23	7.13	7.22	656400
1999-03-30	7.25	7.45	7.00	7.05	1461200
1999-03-31	7.11	7.31	7.06	7.06	859200
1999-04-01	7.13	7.19	6.91	6.98	331200
1999-04-05	6.95	7.19	6.88	7.14	1033200
1999-04-06	7.19	7.53	7.19	7.50	2520800
1999-04-07	7.56	8.13	7.53	8.00	3073600
1999-04-08	7.97	7.98	7.50	7.84	1061200
1999-04-09	7.84	8.13	7.84	8.03	982000
1999-04-12	7.98	8.23	7.94	8.02	454800
1999-04-13	8.03	8.25	8.00	8.00	897200
1999-04-14	7.97	8.19	7.94	8.05	356800
1999-04-15	8.06	8.08	7.80	7.80	309200
1999-04-16	7.80	7.91	7.70	7.89	334400
1999-04-19	7.91	7.92	7.53	7.53	531600
1999-04-20	7.52	7.55	7.41	7.44	1029600
1999-04-21	7.48	7.50	7.44	7.44	711200
1999-04-22	7.45	7.69	7.44	7.47	680000
1999-04-23	7.47	7.48	7.42	7.45	516800
1999-04-26	7.44	7.50	7.38	7.39	559200
1999-04-27	7.44	7.94	7.41	7.91	2093600
1999-04-28	7.91	8.11	7.78	7.78	645200
1999-04-29	7.78	7.88	7.38	7.44	965200
1999-04-30	7.39	7.50	7.13	7.25	426400
1999-05-03	7.31	7.41	7.00	7.09	854400
1999-05-04	7.16	7.31	7.06	7.13	1114400
1999-05-05	7.09	7.13	6.95	6.95	612800
1999-05-06	6.95	6.95	6.31	6.50	2537600
1999-05-07	6.59	6.73	6.45	6.73	3708000
1999-05-10	6.77	6.80	6.69	6.75	1131600
1999-05-11	6.78	6.81	6.67	6.75	1168000
1999-05-12	6.75	6.75	6.66	6.67	559200
1999-05-13	6.67	6.69	6.59	6.69	1487600
1999-05-14	6.63	6.69	6.52	6.64	1113200
1999-05-17	6.61	6.63	6.47	6.59	752400
1999-05-18	6.59	7.13	6.56	7.05	2142400
1999-05-19	7.00	7.27	7.00	7.27	793600
1999-05-20	7.27	7.80	7.27	7.80	1318800
1999-05-21	7.88	8.00	7.86	7.97	1009600
1999-05-24	8.03	8.36	7.70	7.73	1238400
1999-05-25	7.75	7.78	7.53	7.63	480000
1999-05-26	7.63	7.70	7.58	7.70	208800
1999-05-27	7.67	7.67	7.44	7.45	200000
1999-05-28	7.47	7.52	7.44	7.45	1155200
1999-06-01	7.45	7.45	7.06	7.20	621600
1999-06-02	7.23	7.34	7.13	7.28	514400
1999-06-03	7.36	7.50	7.31	7.34	651600
1999-06-04	7.13	7.45	7.13	7.44	811200
1999-06-07	7.42	7.42	7.25	7.25	770800
1999-06-08	7.31	7.50	7.28	7.47	1386400
1999-06-09	7.31	7.56	7.31	7.55	2343600
1999-06-10	7.50	7.58	7.44	7.56	1367600
1999-06-11	8.03	8.03	7.72	7.73	1807200
1999-06-14	7.75	8.05	7.75	7.81	1461200
1999-06-15	7.81	7.84	7.59	7.61	745200
1999-06-16	7.66	7.72	7.25	7.28	1481200
1999-06-17	7.28	7.59	7.19	7.20	2140000
1999-06-18	7.75	7.75	7.55	7.56	1051600
1999-06-21	7.63	7.75	7.34	7.59	894400
1999-06-22	7.61	7.64	7.44	7.44	651600
1999-06-23	7.41	7.47	7.31	7.41	863200
1999-06-24	7.36	7.39	7.16	7.25	479600
1999-06-25	8.00	8.55	7.95	8.50	4514400
1999-06-28	8.53	9.16	8.27	8.95	2086800
1999-06-29	8.94	8.94	8.47	8.48	1552800
1999-06-30	8.48	8.73	8.48	8.70	931200
1999-07-01	8.47	8.48	8.16	8.25	2314800
1999-07-02	8.31	8.31	8.00	8.13	436400
1999-07-06	8.09	8.36	8.05	8.28	763200
1999-07-07	8.31	8.31	8.06	8.08	755600
1999-07-08	8.03	8.31	8.00	8.30	1474800
1999-07-09	8.36	8.39	8.28	8.31	1065600
1999-07-12	8.31	8.58	8.31	8.58	828000
1999-07-13	8.64	8.84	8.53	8.78	1581600
1999-07-14	9.00	9.16	8.91	9.08	3814000
1999-07-15	9.13	9.20	8.94	8.98	808000
1999-07-16	8.97	9.17	8.92	9.16	470800
1999-07-19	9.13	9.25	9.13	9.22	602400
1999-07-20	9.19	9.19	9.06	9.08	742800
1999-07-21	9.02	9.23	9.02	9.23	589600
1999-07-22	9.20	9.22	8.98	9.00	348400
1999-07-23	8.95	9.03	8.81	9.03	444800
1999-07-26	9.03	9.03	8.97	9.02	1219200
1999-07-27	9.02	9.22	9.00	9.19	502800
1999-07-28	9.23	9.70	9.23	9.59	1404000
1999-07-29	9.59	9.59	9.42	9.45	462400
1999-07-30	9.48	9.50	9.25	9.36	963200
1999-08-02	9.39	9.48	9.31	9.44	444800
1999-08-03	9.44	9.44	9.13	9.23	862800
1999-08-04	9.23	9.25	9.09	9.14	2024000
1999-08-05	9.14	9.14	8.81	8.89	725600
1999-08-06	8.91	8.97	8.86	8.92	1092000
1999-08-09	8.98	9.03	8.69	8.70	1215200
1999-08-10	8.72	8.72	8.44	8.58	1622400
1999-08-11	8.55	8.83	8.55	8.75	779200
1999-08-12	8.88	9.00	8.88	8.91	528000
1999-08-13	8.91	9.02	8.91	9.00	639600
1999-08-16	8.97	8.98	8.89	8.95	156800
1999-08-17	9.13	9.91	9.03	9.91	2717200
1999-08-18	9.88	10.23	9.78	10.00	2126800
1999-08-19	9.88	10.11	9.75	10.08	813200
1999-08-20	10.06	10.08	9.84	9.98	353200
1999-08-23	9.98	10.94	9.98	10.86	1879600
1999-08-24	10.80	10.80	10.58	10.63	1328400
1999-08-25	10.56	10.58	10.25	10.50	1719200
1999-08-26	10.50	10.50	9.91	9.92	1102800
1999-08-27	9.98	10.13	9.81	10.13	798000
1999-08-30	10.13	10.19	9.94	9.94	212000
1999-08-31	9.94	9.97	9.58	9.75	886000
1999-09-01	9.72	9.98	9.72	9.97	336400
1999-09-02	9.94	9.95	9.63	9.75	312400
1999-09-03	9.81	9.91	9.80	9.84	189200
1999-09-07	9.86	10.16	9.83	10.14	506400
1999-09-08	10.13	10.28	10.03	10.14	478000
1999-09-09	10.13	10.34	10.08	10.34	172400
1999-09-10	10.38	10.59	10.31	10.50	1233200
1999-09-13	10.48	10.48	10.38	10.39	372800
1999-09-14	10.33	10.41	10.14	10.20	308000
1999-09-15	10.23	10.28	10.16	10.16	234400
1999-09-16	10.11	10.11	9.83	9.92	516400
1999-09-17	9.91	10.02	9.83	9.95	467600
1999-09-20	9.95	10.06	9.91	9.94	156000
1999-09-21	9.88	10.13	9.84	10.13	523200
1999-09-22	10.22	10.50	10.20	10.28	1315200
1999-09-23	10.34	10.69	10.31	10.69	1386000
1999-09-24	10.69	10.81	10.58	10.64	893600
1999-09-27	11.25	11.63	11.22	11.25	7570400
1999-09-28	11.25	11.25	10.89	10.98	3196000
1999-09-29	10.97	11.23	10.88	11.19	1539200
1999-09-30	11.23	12.19	11.19	12.14	2995600
1999-10-01	11.94	12.55	11.81	12.45	1799600
1999-10-04	12.39	12.80	12.39	12.73	792800
1999-10-05	12.75	13.34	12.64	12.67	1518800
1999-10-06	12.31	12.63	12.20	12.47	2513600
1999-10-07	12.63	12.66	12.05	12.06	1559600
1999-10-08	12.03	12.22	11.95	12.19	2121600
1999-10-11	12.16	12.25	12.02	12.03	1279600
1999-10-12	12.03	12.03	11.53	11.69	1775600
1999-10-13	11.66	11.98	11.61	11.91	1198000
1999-10-14	11.94	12.33	11.81	12.33	1246000
1999-10-15	12.13	12.13	11.69	11.80	2721200
1999-10-18	11.81	12.05	11.70	11.81	987600
1999-10-19	11.89	12.44	11.88	11.92	992400
1999-10-20	11.92	12.14	11.78	12.14	501600
1999-10-21	12.11	12.11	11.83	12.02	365600
1999-10-22	12.08	13.09	12.08	12.78	1557600
1999-10-25	12.84	12.88	12.52	12.77	701200
1999-10-26	12.75	12.77	12.31	12.44	1239600
1999-10-27	12.44	12.55	12.25	12.45	983200
1999-10-28	12.45	13.00	12.44	12.98	2721200
1999-10-29	13.13	13.75	13.13	13.44	1565600
1999-11-01	13.41	13.44	13.28	13.39	1171600
1999-11-02	13.38	13.58	13.34	13.53	612000
1999-11-03	13.56	13.91	13.56	13.77	733600
1999-11-04	13.89	14.19	13.89	13.98	584400
1999-11-05	13.95	14.47	13.95	14.38	1670800
1999-11-08	14.42	14.42	13.89	14.13	826800
1999-11-09	14.31	14.34	14.11	14.11	332800
1999-11-10	14.13	14.53	14.08	14.34	562000
1999-11-11	14.34	14.70	13.63	14.59	1297600
1999-11-12	14.56	14.88	14.00	14.06	3890800
1999-11-15	14.13	14.16	13.33	13.34	2549200
1999-11-16	14.19	14.23	13.22	13.70	3738800
1999-11-17	13.70	14.16	13.70	13.81	1076400
1999-11-18	13.88	14.05	13.78	13.81	717600
1999-11-19	13.91	13.95	13.78	13.86	1277600
1999-11-22	13.48	13.77	13.11	13.67	1124000
1999-11-23	13.64	13.67	12.81	13.27	2063200
1999-11-24	13.33	13.75	13.25	13.70	1198000
1999-11-26	13.73	13.75	13.70	13.75	205600
1999-11-29	13.88	14.17	13.63	13.63	1943600
1999-11-30	13.75	13.98	13.44	13.63	746800
1999-12-01	13.67	13.83	13.50	13.63	560400
1999-12-02	13.75	14.13	13.75	13.95	1059600
1999-12-03	14.02	14.59	13.94	14.00	1139600
1999-12-06	14.00	14.45	13.94	14.17	827200
1999-12-07	14.47	14.80	14.44	14.80	856800
1999-12-08	14.80	14.80	14.45	14.66	700800
1999-12-09	14.72	15.08	14.30	14.30	699600
1999-12-10	14.36	14.41	14.13	14.27	881200
1999-12-13	14.23	14.31	14.20	14.23	772000
1999-12-14	14.23	14.31	13.92	14.25	741600
1999-12-15	14.13	14.13	13.59	13.94	706000
1999-12-16	14.13	14.28	13.64	13.75	981600
1999-12-17	13.73	14.28	13.73	13.75	707200
1999-12-20	13.81	13.81	12.78	12.80	1582000
1999-12-21	12.25	12.31	10.78	11.78	9511200
1999-12-22	11.77	11.89	10.53	10.97	4328000
1999-12-23	11.00	11.20	10.63	11.03	2286400
1999-12-27	11.00	11.06	10.44	10.63	1666400
1999-12-28	10.69	10.81	10.48	10.50	570800
1999-12-29	10.47	10.80	10.44	10.70	1058000
1999-12-30	10.77	11.11	10.77	10.89	862400
1999-12-31	10.89	11.63	10.89	11.50	918800
2000-01-03	11.50	11.50	10.50	10.91	1150000
2000-01-04	10.88	10.88	10.44	10.56	819200
2000-01-05	10.53	10.63	10.28	10.63	1192000
2000-01-06	8.75	8.84	8.25	8.50	16286000
2000-01-07	8.56	8.73	8.09	8.36	8594000
2000-01-10	8.50	8.64	8.31	8.64	3294000
2000-01-11	8.63	8.77	8.59	8.69	2456000
2000-01-12	8.63	8.69	8.38	8.44	2912000
2000-01-13	8.63	8.75	8.34	8.53	1522400
2000-01-14	8.56	8.72	8.50	8.56	1647600
2000-01-18	8.69	9.25	8.59	8.89	2048800
2000-01-19	9.06	9.38	8.98	9.36	3440000
2000-01-20	9.34	9.36	9.02	9.14	2512800
2000-01-21	9.16	9.19	8.97	8.98	1072400
2000-01-24	9.05	9.16	8.92	8.92	1320400
2000-01-25	8.89	8.91	8.44	8.61	1085200
2000-01-26	8.64	8.66	8.16	8.27	1014400
2000-01-27	8.22	8.25	7.69	7.78	2920800
2000-01-28	7.83	8.02	7.66	7.88	1341200
2000-01-31	7.88	8.00	7.66	7.92	1486800
2000-02-01	7.97	8.14	7.94	8.09	1652800
2000-02-02	8.22	8.44	8.14	8.30	2069600
2000-02-03	8.30	8.38	8.00	8.08	1290400
2000-02-04	8.11	8.31	8.00	8.17	1772400
2000-02-07	8.20	8.23	8.00	8.05	576000
2000-02-08	8.25	8.28	8.13	8.25	943600
2000-02-09	8.31	8.38	8.13	8.19	540400
2000-02-10	8.16	8.16	7.83	8.03	890400
2000-02-11	8.03	8.03	7.53	7.56	766000
2000-02-14	7.66	7.72	7.33	7.44	1405600
2000-02-15	7.50	7.50	7.27	7.28	686800
2000-02-16	7.25	7.27	6.19	6.47	5622800
2000-02-17	6.69	7.50	6.56	7.50	6516400
2000-02-18	7.50	7.52	7.00	7.02	2543600
2000-02-22	7.06	7.08	6.88	7.06	1730800
2000-02-23	7.09	7.38	7.09	7.30	1738800
2000-02-24	7.28	7.28	6.75	6.91	1156800
2000-02-25	6.77	6.97	6.77	6.80	678000
2000-02-28	6.86	7.06	6.77	7.06	581200
2000-02-29	7.25	7.94	7.22	7.73	1038400
2000-03-01	7.75	8.13	7.56	8.13	1626000
2000-03-02	8.19	8.34	7.86	7.86	1093600
2000-03-03	7.89	7.91	7.69	7.72	954400
2000-03-06	4.31	4.94	4.28	4.88	41764400
2000-03-07	4.94	4.94	4.63	4.92	11067200
2000-03-08	5.44	6.00	4.91	6.00	9484400
2000-03-09	5.84	5.88	5.56	5.75	6433200
2000-03-10	5.83	5.86	5.47	5.66	3906400
2000-03-13	5.63	5.80	5.50	5.55	2232400
2000-03-14	5.63	5.63	5.38	5.44	2130000
2000-03-15	5.44	6.25	5.34	5.78	4595600
2000-03-16	6.13	6.84	5.81	6.84	4734000
2000-03-17	6.75	6.88	6.52	6.80	2461200
2000-03-20	6.50	6.75	6.45	6.75	979200
2000-03-21	6.69	7.06	6.56	6.89	1046800
2000-03-22	7.00	7.00	6.70	6.70	733600
2000-03-23	6.75	6.75	6.59	6.63	983200
2000-03-24	6.56	6.58	6.34	6.50	1657200
2000-03-27	6.48	6.48	6.27	6.42	1158800
2000-03-28	6.41	6.59	6.38	6.47	1216000
2000-03-29	6.50	6.58	6.44	6.50	1124000
2000-03-30	6.50	6.88	6.41	6.80	2011600
2000-03-31	6.80	7.75	6.80	7.75	3031600
2000-04-03	7.75	7.86	7.61	7.77	1600400
2000-04-04	7.44	7.75	7.25	7.63	3092400
2000-04-05	7.59	7.61	7.47	7.52	1151600
2000-04-06	7.48	7.64	7.47	7.53	4412000
2000-04-07	7.55	8.25	7.55	8.25	1299200
2000-04-10	8.19	8.19	7.88	7.91	1128000
2000-04-11	7.63	7.67	7.55	7.67	1733200
2000-04-12	7.75	7.95	7.69	7.88	1506400
2000-04-13	7.88	8.27	7.84	8.27	1652400
2000-04-14	8.00	8.00	7.41	7.42	1761200
2000-04-17	7.38	7.39	7.06	7.19	2020800
2000-04-18	7.28	7.53	7.25	7.53	711600
2000-04-19	7.41	7.61	7.34	7.36	782400
2000-04-20	7.25	7.67	7.25	7.66	791600
2000-04-24	7.63	7.63	7.48	7.50	1767600
2000-04-25	7.50	7.83	7.50	7.72	818000
2000-04-26	7.66	8.75	7.66	8.38	1366800
2000-04-27	8.00	8.56	7.92	8.41	1250000
2000-04-28	8.34	8.78	8.34	8.66	1438800
2000-05-01	8.59	8.61	8.44	8.52	745200
2000-05-02	8.45	8.50	8.25	8.25	659600
2000-05-03	8.13	8.13	7.56	7.69	2031200
2000-05-04	7.75	7.97	7.53	7.64	1439600
2000-05-05	7.64	7.94	7.64	7.78	1230000
2000-05-08	7.63	8.06	7.48	8.05	1638000
2000-05-09	8.00	8.00	7.69	7.86	784400
2000-05-10	7.75	7.75	7.59	7.73	904000
2000-05-11	7.70	8.25	7.59	8.25	1260000
2000-05-12	8.38	8.53	8.34	8.47	530000
2000-05-15	8.63	9.00	8.63	9.00	1858400
2000-05-16	9.16	9.42	9.14	9.30	2687600
2000-05-17	9.34	9.50	9.13	9.16	1248000
2000-05-18	8.94	9.00	8.70	8.84	2266400
2000-05-19	8.84	8.84	8.52	8.52	1117200
2000-05-22	8.58	8.70	8.28	8.47	1070000
2000-05-23	8.48	8.72	8.45	8.58	346800
2000-05-24	8.61	8.63	7.97	8.33	1573200
2000-05-25	8.33	8.69	8.33	8.69	1378800
2000-05-26	8.53	8.58	7.92	7.97	1067600
2000-05-30	8.00	8.20	8.00	8.17	876000
2000-05-31	8.25	8.25	7.97	8.02	1282800
2000-06-01	8.00	8.08	7.63	7.64	955600
2000-06-02	7.78	7.97	7.77	7.81	2534400
2000-06-05	7.81	7.81	7.27	7.30	1254800
2000-06-06	7.30	7.30	6.59	6.67	1925200
2000-06-07	6.67	6.88	6.44	6.86	1656800
2000-06-08	6.75	7.22	6.75	7.08	1168400
2000-06-09	7.19	7.19	6.94	6.94	388000
2000-06-12	6.88	6.91	6.39	6.50	1030000
2000-06-13	6.50	6.72	6.33	6.66	1006800
2000-06-14	6.78	7.00	6.67	7.00	712800
2000-06-15	6.78	7.05	6.77	7.03	639200
2000-06-16	7.31	7.31	6.94	6.95	1038800
2000-06-19	6.94	6.94	6.53	6.59	672000
2000-06-20	6.56	6.63	6.55	6.61	844000
2000-06-21	6.66	6.69	6.45	6.59	432400
2000-06-22	6.53	6.55	6.27	6.50	1219600
2000-06-23	6.38	6.81	6.28	6.66	1304800
2000-06-26	6.63	6.64	6.47	6.63	493200
2000-06-27	6.69	7.69	6.64	7.42	2145600
2000-06-28	7.42	7.64	7.42	7.63	2164400
2000-06-29	7.63	8.06	7.52	7.98	1722400
2000-06-30	7.94	8.17	7.94	8.11	1722800
2000-07-03	8.14	8.17	8.11	8.13	355200
2000-07-05	8.13	8.23	8.00	8.11	1336400
2000-07-06	8.25	8.81	8.22	8.80	1934400
2000-07-07	8.75	8.88	8.63	8.84	654800
2000-07-10	8.86	9.88	8.86	9.75	2408000
2000-07-11	9.75	9.97	9.52	9.56	1457200
2000-07-12	9.52	9.66	9.17	9.36	1638000
2000-07-13	9.33	9.34	9.11	9.16	896400
2000-07-14	9.16	9.17	9.11	9.13	800800
2000-07-17	9.13	9.25	9.09	9.20	358800
2000-07-18	9.00	9.17	8.91	9.13	433600
2000-07-19	9.17	9.19	8.92	9.03	476400
2000-07-20	9.03	9.13	9.02	9.06	393600
2000-07-21	9.09	9.38	9.09	9.31	1144400
2000-07-24	9.31	9.36	8.97	8.98	1290800
2000-07-25	9.05	9.23	8.97	9.22	798000
2000-07-26	9.25	9.70	9.25	9.70	1092400
2000-07-27	9.81	10.31	9.81	10.11	1844800
2000-07-28	10.13	10.13	9.61	9.64	788400
2000-07-31	9.72	9.88	9.63	9.69	1111600
2000-08-01	9.73	9.97	9.70	9.89	838000
2000-08-02	9.91	10.11	9.86	10.11	868800
2000-08-03	10.09	10.52	10.09	10.38	2022400
2000-08-04	10.44	11.16	10.44	10.75	1735600
2000-08-07	10.72	10.83	10.47	10.61	564400
2000-08-08	10.58	10.78	10.58	10.73	880800
2000-08-09	10.31	10.44	10.13	10.16	1637600
2000-08-10	10.00	10.00	9.80	9.84	947600
2000-08-11	9.80	9.98	9.73	9.98	1244000
2000-08-14	9.98	10.06	9.92	10.02	1540400
2000-08-15	9.94	10.09	9.91	9.97	3447200
2000-08-16	9.45	9.45	8.92	9.08	4822400
2000-08-17	9.00	9.70	8.95	9.59	2013600
2000-08-18	9.61	9.75	9.53	9.58	322400
2000-08-21	9.53	9.53	9.31	9.34	1231600
2000-08-22	9.33	9.50	9.30	9.48	307600
2000-08-23	9.38	9.45	9.28	9.38	475200
2000-08-24	9.38	9.50	9.34	9.48	311600
2000-08-25	9.50	9.64	9.50	9.61	437200
2000-08-28	9.59	9.59	9.50	9.55	430400
2000-08-29	9.52	9.78	9.52	9.78	736800
2000-08-30	9.75	9.75	9.39	9.42	764800
2000-08-31	9.36	9.38	8.91	8.98	3190000
2000-09-01	9.05	9.16	8.97	9.06	920800
2000-09-05	9.09	9.31	9.05	9.25	840400
2000-09-06	9.34	10.06	9.34	9.97	1944800
2000-09-07	9.84	9.97	9.70	9.78	608800
2000-09-08	9.78	10.47	9.75	10.45	996400
2000-09-11	10.34	10.98	10.34	10.94	1453600
2000-09-12	10.89	10.91	10.53	10.64	747600
2000-09-13	10.75	10.80	10.58	10.70	571600
2000-09-14	10.72	10.89	10.45	10.86	731200
2000-09-15	10.86	11.13	10.67	11.03	1186400
2000-09-18	11.06	11.25	10.88	11.19	937600
2000-09-19	11.25	11.34	10.00	10.27	2073200
2000-09-20	10.13	10.31	9.84	10.25	1727600
2000-09-21	10.31	10.73	10.25	10.67	1129200
2000-09-22	10.61	10.86	10.30	10.86	1202000
2000-09-25	10.86	10.86	10.59	10.69	562400
2000-09-26	10.69	10.81	10.34	10.38	1098800
2000-09-27	10.38	10.55	10.03	10.06	990000
2000-09-28	10.06	10.19	9.70	9.83	2363200
2000-09-29	9.03	9.13	8.42	8.69	7735200
2000-10-02	8.81	8.81	7.59	8.06	3859200
2000-10-03	8.06	8.06	7.50	7.61	3688400
2000-10-04	7.61	7.61	6.97	7.36	4780000
2000-10-05	7.53	7.56	6.98	7.17	3992000
2000-10-06	7.28	7.30	6.72	6.72	2635200
2000-10-09	4.81	4.94	4.66	4.75	20142800
2000-10-10	4.73	5.20	4.72	4.98	10255600
2000-10-11	5.06	5.08	4.83	4.83	4351200
2000-10-12	4.81	4.81	4.48	4.58	4818000
2000-10-13	4.56	4.89	4.56	4.80	1746400
2000-10-16	4.81	4.84	4.58	4.61	1730400
2000-10-17	4.55	4.56	3.88	4.56	3718800
2000-10-18	4.25	4.78	4.17	4.72	2326400
2000-10-19	4.72	5.14	4.72	5.03	3332800
2000-10-20	5.09	5.09	4.83	4.92	2302000
2000-10-23	4.83	4.89	4.73	4.77	1562400
2000-10-24	4.81	4.84	4.66	4.72	868800
2000-10-25	4.70	4.72	4.47	4.55	1414000
2000-10-26	4.53	4.67	4.53	4.67	1320400
2000-10-27	4.63	4.88	4.59	4.86	1251600
2000-10-30	4.88	5.11	4.88	4.97	2793600
2000-10-31	4.97	5.23	4.88	5.20	2639600
2000-11-01	5.09	5.22	5.09	5.14	1952000
2000-11-02	5.19	6.09	5.06	5.83	3634000
2000-11-03	5.77	5.77	5.42	5.50	2842400
2000-11-06	5.50	5.61	5.47	5.55	3213600
2000-11-07	5.52	5.52	4.94	4.94	8686800
2000-11-08	4.81	4.97	4.53	4.88	6223600
2000-11-09	4.92	4.92	4.45	4.55	5049200
2000-11-10	4.55	4.55	4.09	4.13	2822000
2000-11-13	4.13	4.50	4.03	4.38	3734800
2000-11-14	4.53	4.89	4.25	4.69	7691600
2000-11-15	4.63	4.64	4.34	4.50	3386800
2000-11-16	4.47	4.48	4.33	4.34	1332800
2000-11-17	4.38	4.66	4.38	4.50	2434000
2000-11-20	4.50	4.61	4.41	4.59	978800
2000-11-21	4.59	4.61	4.23	4.23	2380000
2000-11-22	4.20	4.25	4.03	4.16	1770800
2000-11-24	4.16	4.34	4.16	4.33	944400
2000-11-27	4.44	4.72	4.44	4.63	1404400
2000-11-28	4.56	4.66	4.45	4.45	1887200
2000-11-29	4.44	4.47	4.36	4.47	1451600
2000-11-30	4.45	4.50	4.19	4.19	2001600
2000-12-01	4.25	4.25	4.14	4.16	1270000
2000-12-04	4.25	4.30	4.11	4.19	2429600
2000-12-05	4.22	4.72	4.19	4.69	1732800
2000-12-06	4.69	4.73	4.61	4.64	1519200
2000-12-07	4.59	4.67	4.58	4.64	855200
2000-12-08	4.66	4.77	4.58	4.61	1259600
2000-12-11	4.61	4.72	4.33	4.70	1498800
2000-12-12	4.64	4.66	4.41	4.45	825600
2000-12-13	4.52	4.55	4.27	4.41	1832400
2000-12-14	4.42	4.42	4.25	4.33	1230400
2000-12-15	4.30	4.30	4.14	4.19	1364000
2000-12-18	4.16	4.47	4.16	4.31	1571600
2000-12-19	4.33	4.36	4.16	4.20	1056000
2000-12-20	4.05	4.08	4.00	4.05	540000
2000-12-21	4.03	4.17	4.03	4.13	1306400
2000-12-22	4.25	4.64	4.23	4.50	702800
2000-12-26	4.53	4.56	4.25	4.33	1177600
2000-12-27	4.16	4.44	4.16	4.38	4900400
2000-12-28	4.50	4.63	4.30	4.50	2835200
2000-12-29	4.50	5.22	4.48	5.00	2676800
2001-01-02	5.00	5.56	5.00	5.41	4296800
2001-01-03	5.38	5.94	5.31	5.89	4246000
2001-01-04	6.88	6.88	6.38	6.39	8680000
2001-01-05	6.31	6.31	6.06	6.23	2258400
2001-01-08	6.23	6.23	5.61	5.89	1630400
2001-01-09	5.84	5.91	5.59	5.61	882400
2001-01-10	5.66	6.09	5.53	6.08	1781600
2001-01-11	5.95	6.38	5.94	6.34	1398800
2001-01-12	6.30	6.39	6.19	6.25	871600
2001-01-16	6.22	6.50	6.22	6.39	1688400
2001-01-17	6.45	6.98	6.45	6.63	2396800
2001-01-18	6.58	6.67	6.11	6.20	2676800
2001-01-19	6.20	6.20	5.83	6.03	1595600
2001-01-22	6.00	6.41	6.00	6.38	1837200
2001-01-23	6.28	6.58	6.19	6.42	1054400
2001-01-24	6.47	6.72	6.47	6.61	1484800
2001-01-25	6.64	7.00	6.64	6.91	1923600
2001-01-26	6.91	6.91	6.33	6.36	1179600
2001-01-29	6.42	6.72	6.40	6.62	1302000
2001-01-30	6.69	6.80	6.51	6.62	1726000
2001-01-31	6.69	7.05	6.64	6.70	3732800
2001-02-01	6.76	6.78	6.52	6.66	907600
2001-02-02	6.60	6.60	6.35	6.35	853600
2001-02-05	6.35	6.35	6.15	6.19	1038400
2001-02-06	6.24	6.32	6.19	6.25	2776000
2001-02-07	6.25	6.47	6.18	6.39	927600
2001-02-08	6.39	6.39	6.12	6.12	1697200
2001-02-09	6.12	6.25	6.11	6.16	562400
2001-02-12	6.16	6.30	6.11	6.23	690800
2001-02-13	7.00	7.13	6.71	6.73	8943600
2001-02-14	6.73	6.75	6.48	6.53	1926000
2001-02-15	6.53	6.70	6.46	6.46	1364800
2001-02-16	6.47	6.63	6.44	6.48	1933200
2001-02-20	6.49	6.82	6.49	6.71	2121600
2001-02-21	6.68	6.68	5.97	5.97	3874000
2001-02-22	5.97	5.97	5.53	5.75	3070000
2001-02-23	6.44	6.60	6.14	6.60	7708400
2001-02-26	7.00	7.44	6.95	7.31	7973200
2001-02-27	7.31	7.31	7.03	7.04	2744000
2001-02-28	7.05	7.14	6.74	6.81	3873200
2001-03-01	6.78	6.80	6.38	6.56	5615200
2001-03-02	6.54	6.74	6.54	6.65	2230800
2001-03-05	6.71	6.71	6.45	6.48	796000
2001-03-06	6.53	7.02	6.49	6.84	1854800
2001-03-07	6.88	7.44	6.88	7.26	2020800
2001-03-08	7.26	7.35	7.23	7.25	1719200
2001-03-09	7.24	7.25	7.06	7.08	723200
2001-03-12	7.10	7.10	6.74	6.80	1820400
2001-03-13	6.79	6.85	6.42	6.58	2150000
2001-03-14	6.52	7.25	6.45	7.19	4012800
2001-03-15	7.10	7.48	7.03	7.38	3036800
2001-03-16	6.88	7.03	6.50	6.97	8754800
2001-03-19	7.08	7.23	6.90	6.93	2752400
2001-03-20	6.95	7.41	6.78	6.82	3330000
2001-03-21	6.87	7.12	6.86	7.00	1932400
2001-03-22	6.88	6.88	6.21	6.31	3238000
2001-03-23	6.48	6.78	6.32	6.71	1828800
2001-03-26	6.71	6.92	6.68	6.83	1205600
2001-03-27	6.77	7.33	6.70	7.33	2588400
2001-03-28	7.20	7.20	6.82	6.85	2360000
2001-03-29	6.85	6.85	6.72	6.75	1867200
2001-03-30	6.75	6.93	6.56	6.56	1799600
2001-04-02	6.63	6.72	6.59	6.67	864800
2001-04-03	6.60	6.61	6.43	6.48	1372800
2001-04-04	6.50	6.58	6.40	6.48	1185600
2001-04-05	6.50	6.68	6.48	6.53	1629600
2001-04-06	6.53	6.54	6.33	6.54	1782800
2001-04-09	6.56	6.56	6.32	6.38	785600
2001-04-10	6.43	6.85	6.41	6.72	1034800
2001-04-11	6.75	6.86	6.54	6.58	1231200
2001-04-12	6.55	6.55	6.18	6.34	1676800
2001-04-16	6.38	6.54	6.37	6.51	790400
2001-04-17	6.45	6.60	6.44	6.46	570000
2001-04-18	6.44	7.23	6.44	7.22	3228000
2001-04-19	7.19	7.24	7.06	7.24	1663600
2001-04-20	7.20	7.20	6.96	6.97	916400
2001-04-23	7.03	7.15	6.81	6.83	871600
2001-04-24	6.81	6.85	6.70	6.79	936400
2001-04-25	6.79	6.85	6.75	6.84	1513200
2001-04-26	6.80	7.13	6.80	7.00	998800
2001-04-27	7.06	7.33	7.04	7.33	1380400
2001-04-30	7.50	7.87	7.43	7.52	2960400
2001-05-01	7.58	7.85	7.58	7.78	3698800
2001-05-02	7.79	7.98	7.75	7.93	1216800
2001-05-03	7.91	8.04	7.88	7.97	1272800
2001-05-04	7.72	8.14	7.58	8.13	2769600
2001-05-07	8.10	8.21	7.97	8.01	1280400
2001-05-08	7.99	8.06	7.75	7.84	1362000
2001-05-09	7.84	7.84	7.47	7.51	1742800
2001-05-10	7.51	7.95	7.51	7.79	2436400
2001-05-11	7.69	7.77	7.18	7.52	3860000
2001-05-14	7.54	7.55	7.38	7.50	1616000
2001-05-15	7.44	7.56	7.21	7.55	4427200
2001-05-16	7.55	8.06	7.46	7.83	2877200
2001-05-17	8.06	8.85	8.06	8.75	7751600
2001-05-18	8.75	8.75	8.40	8.40	2919600
2001-05-21	8.35	8.80	8.29	8.80	2857200
2001-05-22	8.81	9.14	8.81	8.97	2356400
2001-05-23	8.98	9.20	8.40	8.43	3803200
2001-05-24	8.43	8.69	8.37	8.64	2124800
2001-05-25	8.66	8.86	8.66	8.69	1037200
2001-05-29	8.68	8.73	8.48	8.52	774800
2001-05-30	8.50	8.50	8.33	8.37	2625600
2001-05-31	8.37	8.44	8.28	8.42	1116000
2001-06-01	8.41	8.63	8.35	8.60	1097600
2001-06-04	8.60	8.69	8.50	8.66	1238400
2001-06-05	8.66	8.74	8.59	8.67	879600
2001-06-06	8.67	8.74	8.64	8.65	938800
2001-06-07	8.67	8.73	8.56	8.69	1015200
2001-06-08	8.75	8.96	8.70	8.79	1234400
2001-06-11	8.79	8.79	8.53	8.56	1236000
2001-06-12	8.50	8.50	8.37	8.46	1177200
2001-06-13	8.46	8.63	8.44	8.50	1254000
2001-06-14	8.46	8.46	8.23	8.31	1096400
2001-06-15	8.25	8.65	8.25	8.48	1511600
2001-06-18	8.44	8.67	8.40	8.43	1153200
2001-06-19	8.44	8.65	8.44	8.54	738800
2001-06-20	8.51	8.78	8.38	8.78	1672400
2001-06-21	8.76	9.37	8.68	9.37	2833600
2001-06-22	9.26	9.26	8.73	8.74	3877200
2001-06-25	8.75	9.03	8.70	8.98	5003200
2001-06-26	8.94	8.98	8.75	8.90	3029200
2001-06-27	8.96	9.38	8.95	9.16	3423600
2001-06-28	9.16	9.85	9.16	9.73	3226400
2001-06-29	9.70	9.85	9.50	9.71	3297600
2001-07-02	9.71	9.72	9.48	9.54	1712800
2001-07-03	9.53	9.53	9.34	9.48	1148400
2001-07-05	9.46	9.54	9.15	9.54	2891600
2001-07-06	9.48	9.48	8.98	9.17	2369600
2001-07-09	9.17	9.17	8.93	9.01	4073600
2001-07-10	8.97	9.14	8.78	8.94	2886800
2001-07-11	8.94	9.03	8.27	8.43	6220800
2001-07-12	8.50	9.23	8.50	9.15	2032000
2001-07-13	9.19	9.40	9.03	9.27	2293200
2001-07-16	9.27	9.33	9.07	9.13	1645600
2001-07-17	9.13	9.13	8.68	8.87	3254000
2001-07-18	8.75	9.26	8.73	9.21	1484800
2001-07-19	9.23	9.25	8.95	9.06	1512400
2001-07-20	9.05	9.21	8.98	9.07	864000
2001-07-23	9.06	9.46	9.06	9.41	3012400
2001-07-24	9.41	9.49	9.26	9.33	1925600
2001-07-25	9.33	9.51	9.26	9.41	2133600
2001-07-26	9.45	9.79	9.44	9.50	2812000
2001-07-27	9.50	9.74	9.50	9.65	2679600
2001-07-30	9.64	9.93	9.58	9.76	4364000
2001-07-31	9.75	9.81	9.53	9.53	1155200
2001-08-01	9.63	9.68	9.41	9.43	2955600
2001-08-02	9.54	9.60	9.35	9.41	1153200
2001-08-03	9.35	9.37	9.03	9.15	2798400
2001-08-06	9.13	9.13	8.39	8.46	5042800
2001-08-07	8.53	8.73	8.35	8.72	3305600
2001-08-08	8.68	9.14	8.61	8.73	2661200
2001-08-09	8.71	8.95	8.61	8.75	2223200
2001-08-10	8.74	8.74	8.26	8.40	3335600
2001-08-13	8.34	8.34	7.89	7.98	5003200
2001-08-14	8.19	8.88	8.10	8.71	4933600
2001-08-15	8.48	8.74	8.41	8.59	2414000
2001-08-16	8.59	8.64	8.43	8.57	2133200
2001-08-17	8.57	8.57	8.25	8.25	1517200
2001-08-20	8.25	8.29	8.07	8.17	3743200
2001-08-21	8.17	8.17	7.25	7.33	8757200
2001-08-22	7.71	8.06	7.43	7.73	8626400
2001-08-23	7.73	7.73	7.00	7.15	15192000
2001-08-24	7.26	8.11	7.25	8.05	11945600
2001-08-27	7.98	8.37	7.84	8.24	6235600
2001-08-28	8.58	8.60	8.02	8.14	6830800
2001-08-29	8.14	8.20	7.88	8.08	3285200
2001-08-30	8.05	8.05	7.58	7.66	3553200
2001-08-31	7.65	8.08	7.65	7.95	3152800
2001-09-04	7.89	8.13	7.84	7.85	2255600
2001-09-05	7.85	7.93	7.60	7.85	2731600
2001-09-06	7.80	7.95	7.64	7.77	3900800
2001-09-07	7.75	7.75	7.38	7.51	8476400
2001-09-10	7.51	7.73	7.07	7.08	6368400
2001-09-17	6.25	6.40	6.20	6.21	9311600
2001-09-18	6.23	6.50	5.98	6.04	4237200
2001-09-19	6.04	6.37	5.74	6.33	6152800
2001-09-20	6.16	6.16	5.89	5.89	6236400
2001-09-21	5.71	6.01	5.46	5.65	5477600
2001-09-24	5.98	6.13	5.97	6.08	7482000
2001-09-25	6.08	6.30	5.81	5.95	5558000
2001-09-26	5.91	6.00	5.40	5.43	8954400
2001-09-27	5.54	5.56	5.34	5.54	2903200
2001-09-28	5.63	6.20	5.63	5.95	3414000
2001-10-01	5.88	5.91	5.43	5.56	4218000
2001-10-02	5.63	5.74	5.48	5.55	5923600
2001-10-03	6.00	6.85	5.95	6.76	10185600
2001-10-04	6.76	7.13	6.60	6.75	6480000
2001-10-05	6.71	6.75	6.43	6.62	5463600
2001-10-08	6.46	6.74	6.39	6.54	2566400
2001-10-09	6.59	6.62	6.46	6.52	1476400
2001-10-10	6.46	6.94	6.46	6.84	2950400
2001-10-11	6.86	7.38	6.86	7.15	4138800
2001-10-12	7.10	7.18	6.88	7.14	4488000
2001-10-15	7.14	7.14	6.90	6.91	2010800
2001-10-16	6.92	7.00	6.76	7.00	4408000
2001-10-17	7.06	7.19	6.76	6.89	4088800
2001-10-18	6.89	6.98	6.40	6.52	7372800
2001-10-19	6.54	6.88	6.43	6.85	3576000
2001-10-22	6.81	6.81	6.54	6.75	2300800
2001-10-23	6.75	6.85	6.53	6.54	2725600
2001-10-24	6.61	6.80	6.46	6.69	2318000
2001-10-25	6.65	6.85	6.31	6.85	2996000
2001-10-26	6.83	6.90	6.46	6.66	3005600
2001-10-29	6.69	6.69	6.35	6.36	3384000
2001-10-30	6.45	6.45	6.02	6.33	3807200
2001-10-31	6.66	6.71	6.45	6.48	3936000
2001-11-01	6.54	6.88	6.54	6.81	3288000
2001-11-02	7.06	7.25	7.00	7.21	3811600
2001-11-05	7.21	7.49	7.18	7.48	2516400
2001-11-06	7.48	7.49	7.08	7.48	1766400
2001-11-07	7.59	7.84	7.55	7.78	3361600
2001-11-08	8.25	8.38	7.79	7.90	7873200
2001-11-09	7.84	7.98	7.71	7.95	1757200
2001-11-12	8.06	8.08	7.77	7.97	3972400
2001-11-13	8.69	8.92	8.55	8.71	7708400
2001-11-14	9.14	9.48	9.06	9.27	8034800
2001-11-15	9.26	9.47	9.06	9.09	7004000
2001-11-16	9.09	9.09	8.54	8.90	6645200
2001-11-19	9.01	9.65	8.99	9.58	4326400
2001-11-20	9.64	9.68	9.25	9.31	4238400
2001-11-21	9.17	9.22	8.96	9.21	2293600
2001-11-23	9.30	9.40	9.24	9.39	668000
2001-11-26	9.40	9.56	9.31	9.54	2174800
2001-11-27	9.53	9.85	9.41	9.85	3874800
2001-11-28	9.63	9.79	9.51	9.70	4219200
2001-11-29	9.68	9.82	9.56	9.70	2825200
2001-11-30	9.71	9.88	9.66	9.72	2778800
2001-12-03	9.70	9.80	9.55	9.66	1770000
2001-12-04	9.69	9.86	9.54	9.81	1822800
2001-12-05	9.85	10.56	9.85	10.28	6515600
2001-12-06	10.21	10.23	10.03	10.10	3270400
2001-12-07	9.99	10.08	9.87	9.95	3053200
2001-12-10	9.94	9.98	9.70	9.77	1362000
2001-12-11	9.81	9.90	9.61	9.73	2395200
2001-12-12	9.73	9.82	9.44	9.54	4456400
2001-12-13	9.38	9.52	9.32	9.38	2741200
2001-12-14	9.61	9.98	9.50	9.91	2993600
2001-12-17	9.98	10.13	9.86	10.11	2289600
2001-12-18	10.16	10.51	10.15	10.50	3540400
2001-12-19	10.43	10.75	10.35	10.55	2410400
2001-12-20	10.74	11.00	10.60	10.61	2913600
2001-12-21	10.63	10.73	10.41	10.73	2712400
2001-12-24	10.70	10.78	10.65	10.68	581200
2001-12-26	10.71	10.93	10.71	10.84	1120800
2001-12-27	10.84	10.89	10.66	10.83	1370400
2001-12-28	10.84	10.94	10.78	10.89	910400
2001-12-31	10.89	10.89	10.70	10.73	4690000
2002-01-02	10.70	10.70	10.03	10.26	3330000
2002-01-03	10.33	10.70	10.32	10.38	3284000
2002-01-04	10.40	10.52	10.23	10.52	3004400
2002-01-07	10.52	10.61	10.46	10.54	1954400
2002-01-08	10.54	10.70	10.45	10.61	1252400
2002-01-09	10.62	10.71	10.31	10.37	2267600
2002-01-10	10.58	10.86	10.53	10.60	4140000
2002-01-11	10.50	10.63	10.26	10.26	3238800
2002-01-14	10.25	10.29	10.04	10.10	2432000
2002-01-15	10.16	10.34	10.11	10.33	1925200
2002-01-16	10.33	10.39	10.16	10.18	922800
2002-01-17	10.26	10.56	10.24	10.56	2320400
2002-01-18	10.50	10.60	10.43	10.44	1315600
2002-01-22	10.48	10.58	10.42	10.43	1059200
2002-01-23	10.42	10.68	10.39	10.68	1785200
2002-01-24	10.73	11.06	10.72	11.00	1589600
2002-01-25	11.00	11.03	10.84	10.96	1140400
2002-01-28	10.94	11.16	10.94	11.08	2404400
2002-01-29	11.12	11.19	10.58	10.70	1811200
2002-01-30	10.58	11.11	10.54	11.10	2268400
2002-01-31	11.19	11.53	11.16	11.50	3272400
2002-02-01	11.48	11.48	11.18	11.20	1608000
2002-02-04	11.21	11.28	10.80	10.81	2071600
2002-02-05	10.82	10.88	10.68	10.80	2030400
2002-02-06	10.88	10.91	10.44	10.48	2202400
2002-02-07	10.45	10.58	10.44	10.45	2827200
2002-02-08	10.46	10.57	10.36	10.55	1529600
2002-02-11	10.58	11.14	10.58	11.03	1999600
2002-02-12	11.03	11.04	10.87	10.97	2413200
2002-02-13	11.03	11.20	11.03	11.18	1695600
2002-02-14	11.31	11.49	11.13	11.32	3286800
2002-02-15	11.33	11.38	11.16	11.25	1425600
2002-02-19	11.18	11.25	11.11	11.11	1824800
2002-02-20	11.07	11.32	11.00	11.24	2255200
2002-02-21	11.48	11.55	11.14	11.16	2856400
2002-02-22	11.16	11.17	10.75	11.02	3962400
2002-02-25	11.34	11.44	11.19	11.29	3154400
2002-02-26	11.00	11.36	10.94	11.15	3252000
2002-02-27	11.21	11.52	11.21	11.40	3231600
2002-02-28	11.53	11.62	11.31	11.34	2875600
2002-03-01	11.39	11.91	11.39	11.83	2481600
2002-03-04	11.83	12.00	11.76	11.80	2183200
2002-03-05	11.63	11.96	11.56	11.79	2681600
2002-03-06	11.79	12.38	11.79	12.24	3373200
2002-03-07	12.43	12.62	12.19	12.41	2948800
2002-03-08	12.45	12.50	12.05	12.26	3075600
2002-03-11	12.20	12.20	11.53	11.60	7555600
2002-03-12	11.50	12.04	11.42	11.80	3514000
2002-03-13	11.79	11.97	11.56	11.67	1455200
2002-03-14	11.68	11.99	11.68	11.92	1551200
2002-03-15	11.98	12.07	11.94	12.03	2144400
2002-03-18	12.03	12.03	11.87	11.93	991200
2002-03-19	11.93	12.08	11.93	12.00	1631200
2002-03-20	12.00	12.45	11.98	12.26	1950000
2002-03-21	12.27	12.30	11.50	11.85	2717600
2002-03-22	11.85	11.85	11.63	11.70	1788400
2002-03-25	11.66	11.78	11.63	11.63	1700000
2002-03-26	11.63	11.88	11.54	11.64	1556000
2002-03-27	11.64	11.64	11.45	11.49	3846400
2002-03-28	11.45	11.74	11.45	11.50	958800
2002-04-01	11.50	11.51	11.19	11.51	3002400
2002-04-02	11.51	11.53	11.13	11.24	3017200
2002-04-03	11.25	11.31	11.04	11.04	1701600
2002-04-04	10.94	11.50	10.93	11.40	1735200
2002-04-05	11.40	11.68	11.40	11.61	1633600
2002-04-08	11.60	11.98	11.50	11.94	1441200
2002-04-09	11.94	12.24	11.94	12.06	2650000
2002-04-10	12.09	12.20	11.99	12.13	3065200
2002-04-11	12.14	12.15	11.65	11.69	2608000
2002-04-12	11.75	11.87	11.63	11.75	1747200
2002-04-15	11.85	11.95	11.66	11.69	1044800
2002-04-16	11.79	11.93	11.70	11.84	1684000
2002-04-17	13.00	13.75	13.00	13.21	14206000
2002-04-18	13.38	13.62	13.28	13.58	5249200
2002-04-19	13.65	14.02	13.65	13.92	3301200
2002-04-22	13.86	13.97	13.70	13.82	2219200
2002-04-23	13.96	14.19	13.93	14.08	2233600
2002-04-24	14.12	14.25	14.01	14.13	1931200
2002-04-25	14.13	14.41	14.05	14.39	2264800
2002-04-26	14.45	14.81	14.36	14.72	2595200
2002-04-29	14.75	14.75	14.38	14.43	1562800
2002-04-30	14.33	14.56	14.33	14.40	1823600
2002-05-01	14.35	14.53	14.13	14.45	1624800
2002-05-02	14.51	14.68	14.45	14.60	1402800
2002-05-03	14.60	14.78	14.58	14.73	977600
2002-05-06	14.71	14.88	14.46	14.50	2397200
2002-05-07	14.53	14.78	14.44	14.78	2963200
2002-05-08	15.00	15.04	14.40	14.63	3838000
2002-05-09	14.66	14.90	14.57	14.58	1993600
2002-05-10	14.58	14.60	14.18	14.36	1089000
2002-05-13	14.50	14.50	13.76	13.98	3395600
2002-05-14	14.20	14.72	14.03	14.68	2865600
2002-05-15	14.66	14.92	14.38	14.57	1154800
2002-05-16	14.65	14.85	14.23	14.70	1255400
2002-05-17	14.95	15.16	14.88	15.06	1841000
2002-05-20	15.18	15.23	14.78	14.91	1700600
2002-05-21	15.01	15.05	14.28	14.42	1762800
2002-05-22	14.39	14.54	14.10	14.52	1423400
2002-05-23	15.75	16.31	15.30	16.06	5372400
2002-05-24	16.07	16.59	15.85	16.11	1779000
2002-05-28	16.22	16.68	15.68	16.40	2050000
2002-05-29	16.05	16.35	15.83	16.03	2733000
2002-05-30	16.01	16.16	15.76	15.98	1592800
2002-05-31	16.00	16.12	15.82	16.01	1501000
2002-06-03	16.00	16.20	15.84	15.86	1445400
2002-06-04	15.95	15.96	15.25	15.58	1980000
2002-06-05	15.53	16.08	15.53	16.04	1226200
2002-06-06	16.10	16.18	15.50	15.51	1174000
2002-06-07	15.25	16.01	15.25	16.01	1164200
2002-06-10	16.15	16.53	15.97	15.97	1108600
2002-06-11	16.09	16.75	15.84	15.84	2061000
2002-06-12	15.83	16.19	15.76	15.98	1319200
2002-06-13	15.80	15.99	14.99	14.99	2115400
2002-06-14	14.25	14.93	14.11	14.92	2434000
2002-06-17	14.92	15.23	14.73	15.12	1330800
2002-06-18	15.13	16.00	15.13	15.23	2121800
2002-06-19	15.19	15.49	15.04	15.13	1084400
2002-06-20	15.10	15.25	14.85	14.88	1158800
2002-06-21	14.70	14.93	14.54	14.60	1691200
2002-06-24	14.73	14.80	14.03	14.55	1964600
2002-06-25	14.80	14.98	14.13	14.19	1139000
2002-06-26	13.95	14.85	13.88	14.83	2037800
2002-06-27	14.93	15.40	14.53	14.88	1443400
2002-06-28	15.20	15.83	15.20	15.33	1820800
2002-07-01	15.75	15.76	14.92	15.00	1422400
2002-07-02	14.98	15.21	13.88	13.99	2737200
2002-07-03	13.99	13.99	12.88	13.78	3315600
2002-07-05	14.20	14.75	14.18	14.72	664000
2002-07-08	14.62	14.87	14.45	14.73	1578200
2002-07-09	14.68	15.25	14.15	14.25	1866200
2002-07-10	14.20	14.30	13.71	13.85	1986200
2002-07-11	13.80	13.85	12.78	13.52	1730000
2002-07-12	13.52	13.60	12.84	12.97	1911200
2002-07-15	12.97	12.97	11.98	12.61	3441600
2002-07-16	12.53	12.53	11.50	11.70	4438800
2002-07-17	12.00	12.38	11.02	11.79	4116400
2002-07-18	11.61	12.38	11.53	11.55	2837200
2002-07-19	11.35	11.40	10.75	10.90	2332000
2002-07-22	10.85	11.15	10.00	10.25	3647800
2002-07-23	10.00	10.51	9.94	10.26	3418200
2002-07-24	10.20	11.74	10.00	11.73	3143400
2002-07-25	11.75	11.85	10.75	11.24	2930200
2002-07-26	11.25	11.83	11.15	11.78	2010200
2002-07-29	12.38	13.40	12.36	13.10	4043600
2002-07-30	13.10	13.10	12.50	12.73	2867000
2002-07-31	12.73	12.73	11.02	11.38	6030600
2002-08-01	11.38	11.38	10.68	10.96	3295600
2002-08-02	10.99	11.00	9.96	10.23	2578000
2002-08-05	10.25	10.30	9.90	9.98	2218200
2002-08-06	10.20	10.71	10.20	10.44	1900800
2002-08-07	10.80	10.90	10.15	10.63	1785000
2002-08-08	10.45	10.45	9.69	10.23	3514200
2002-08-09	10.24	10.65	9.93	10.50	2432800
2002-08-12	10.35	10.59	10.03	10.50	2724000
2002-08-13	11.00	11.63	10.90	11.15	4144000
2002-08-14	11.15	12.10	10.95	12.06	2894800
2002-08-15	12.50	12.75	12.31	12.61	2901800
2002-08-16	12.53	12.62	12.15	12.50	2282400
2002-08-19	11.95	12.75	11.93	12.64	2717600
2002-08-20	12.64	12.98	12.46	12.93	1941200
2002-08-21	13.00	13.33	12.50	13.33	4252200
2002-08-22	12.55	13.25	11.00	12.50	10358000
2002-08-23	12.45	12.80	12.09	12.51	2488200
2002-08-26	12.54	12.58	12.14	12.48	1582200
2002-08-27	12.13	12.18	11.05	11.33	4404800
2002-08-28	11.13	11.52	10.90	10.95	2212800
2002-08-29	10.78	11.55	10.71	11.50	3868800
2002-08-30	11.55	11.83	11.35	11.50	1875800
2002-09-03	11.00	11.09	10.88	11.06	2611800
2002-09-04	11.13	11.91	11.13	11.85	2912400
2002-09-05	11.50	12.30	11.43	11.90	3297200
2002-09-06	12.35	13.00	12.34	12.94	2943800
2002-09-09	12.75	13.12	12.63	13.07	1628200
2002-09-10	13.25	13.28	12.80	13.16	1813600
2002-09-11	13.43	13.70	13.16	13.17	2039400
2002-09-12	12.93	12.98	12.68	12.85	2021400
2002-09-13	12.85	13.05	12.58	12.96	1658600
2002-09-16	12.97	13.53	12.95	13.41	2398000
2002-09-17	13.90	13.90	13.44	13.45	3535200
2002-09-18	13.38	13.38	12.80	13.24	1436200
2002-09-19	12.75	13.15	12.68	12.83	1443800
2002-09-20	13.00	13.00	12.50	12.70	1660000
2002-09-23	12.43	12.65	12.00	12.20	2144600
2002-09-24	11.95	12.21	11.85	12.15	1813200
2002-09-25	12.38	12.65	12.06	12.55	1580000
2002-09-26	12.63	13.20	12.63	13.08	2118800
2002-09-27	13.08	13.35	12.54	12.54	2312400
2002-09-30	12.25	12.25	11.70	11.82	3279200
2002-10-01	11.65	11.75	10.75	11.75	5306400
2002-10-02	11.63	12.24	11.35	11.36	2157800
2002-10-03	11.25	11.49	10.96	11.00	2188600
2002-10-04	11.10	12.00	11.00	11.73	4208000
2002-10-07	11.50	11.75	10.95	11.10	2302800
2002-10-08	11.35	12.12	11.15	11.76	2419000
2002-10-09	11.45	11.46	10.80	10.80	2980000
2002-10-10	10.65	11.17	10.22	11.16	3422800
2002-10-11	11.25	12.23	11.20	11.91	2740600
2002-10-14	11.45	12.15	11.39	11.85	1745600
2002-10-15	12.65	12.98	12.50	12.59	2527000
2002-10-16	12.50	12.55	12.20	12.43	2005200
2002-10-17	12.75	13.48	12.75	13.18	2342600
2002-10-18	13.10	13.22	12.80	13.15	1791200
2002-10-21	13.03	13.18	12.58	13.04	2254200
2002-10-22	12.94	12.97	12.43	12.69	1984400
2002-10-23	12.60	12.60	12.26	12.35	4020400
2002-10-24	12.55	13.04	12.37	12.62	2281600
2002-10-25	12.50	13.15	12.43	13.06	1431000
2002-10-28	13.07	13.07	12.06	12.18	2479000
2002-10-29	12.00	12.40	11.72	12.35	3373200
2002-10-30	12.25	12.35	12.01	12.05	1928000
2002-10-31	12.10	12.33	11.78	11.90	1865200
2002-11-01	11.83	12.43	11.56	12.34	2790800
2002-11-04	12.45	12.47	11.60	11.61	2518800
2002-11-05	11.50	11.70	10.99	11.66	4680000
2002-11-06	11.85	12.00	11.42	11.83	2270800
2002-11-07	11.63	11.70	11.05	11.31	2551800
2002-11-08	11.31	11.56	10.93	11.24	2134200
2002-11-11	11.00	11.00	10.55	10.63	1680400
2002-11-12	10.65	10.95	10.48	10.83	3709600
2002-11-13	10.83	11.17	10.48	11.05	3259200
2002-11-14	11.43	11.95	11.43	11.88	2802200
2002-11-15	11.80	12.56	11.78	12.27	3971000
2002-11-18	12.27	12.30	11.58	11.68	3579400
2002-11-19	12.00	12.65	11.70	11.85	5495200
2002-11-20	11.98	12.50	11.88	12.45	3703800
2002-11-21	12.70	13.10	12.59	12.98	3563600
2002-11-22	12.98	13.20	12.58	12.59	1448800
2002-11-25	12.78	13.00	12.56	12.94	1266000
2002-11-26	12.89	12.95	12.41	12.41	1686600
2002-11-27	12.75	13.49	12.72	13.37	1887400
2002-11-29	13.41	13.50	13.17	13.17	601600
2002-12-02	13.58	14.06	13.36	13.45	2208400
2002-12-03	13.48	13.48	13.04	13.20	1411200
2002-12-04	13.10	13.89	12.81	13.84	3454800
2002-12-05	13.83	13.96	13.19	13.90	3969000
2002-12-06	13.65	14.00	13.61	13.97	2166200
2002-12-09	13.90	13.94	13.00	13.21	2587200
2002-12-10	13.25	13.63	13.18	13.63	2177200
2002-12-11	13.63	14.19	13.43	14.13	4694200
2002-12-12	14.28	14.48	13.96	14.40	3989600
2002-12-13	14.28	14.28	13.93	14.13	2328600
2002-12-16	14.25	14.44	14.08	14.44	2188800
2002-12-17	14.20	14.33	13.49	13.67	3413000
2002-12-18	13.63	13.73	13.25	13.55	3367600
2002-12-19	13.78	13.85	13.28	13.46	3542000
2002-12-20	13.46	13.83	13.41	13.78	2395200
2002-12-23	13.53	13.60	13.22	13.39	1952800
2002-12-24	13.38	13.38	12.83	12.90	1833400
2002-12-26	13.08	13.55	13.08	13.36	1556600
2002-12-27	13.15	13.42	13.03	13.15	1146600
2002-12-30	13.23	13.38	12.93	13.36	1318400
2002-12-31	13.40	13.73	13.36	13.58	2469000
2003-01-02	13.85	14.15	13.60	14.13	3331600
2003-01-03	14.14	14.14	13.39	13.64	2980200
2003-01-06	13.77	14.13	13.73	13.99	1629000
2003-01-07	14.08	14.68	13.81	13.92	3899000
2003-01-08	13.93	14.12	13.78	14.00	1341000
2003-01-09	13.16	13.58	12.10	12.87	20504600
2003-01-10	12.65	13.00	12.63	13.00	4893600
2003-01-13	13.00	13.00	12.06	12.09	6197400
2003-01-14	12.00	12.61	11.95	12.24	4971400
2003-01-15	12.45	12.50	12.04	12.19	3526600
2003-01-16	12.30	12.90	12.30	12.87	7780200
2003-01-17	12.87	12.98	12.67	12.78	4374800
2003-01-21	12.70	12.70	12.37	12.40	4659600
2003-01-22	12.40	12.46	12.07	12.21	4236400
2003-01-23	12.23	12.29	11.87	12.05	3488800
2003-01-24	12.18	12.18	12.00	12.15	5059600
2003-01-27	11.90	12.03	11.48	11.50	3504000
2003-01-28	11.56	11.63	11.43	11.59	4196800
2003-01-29	11.30	11.96	11.05	11.96	4614000
2003-01-30	11.92	12.00	11.53	11.60	2790600
2003-01-31	11.55	11.92	11.54	11.84	3011400
2003-02-03	11.75	11.90	11.45	11.60	2004000
2003-02-04	11.61	11.61	11.05	11.12	3788000
2003-02-05	11.38	11.69	11.28	11.37	2315800
2003-02-06	11.37	11.50	11.09	11.18	2243400
2003-02-07	11.38	11.40	11.10	11.25	3880000
2003-02-10	11.25	11.49	11.16	11.49	1943800
2003-02-11	11.58	11.83	11.55	11.70	3759200
2003-02-12	11.67	11.81	11.43	11.50	1726600
2003-02-13	11.51	11.58	10.91	11.14	3243000
2003-02-14	11.18	11.20	10.90	11.13	2956200
2003-02-18	11.45	11.77	11.33	11.73	2355400
2003-02-19	11.68	11.75	11.40	11.52	1680600
2003-02-20	11.55	11.71	11.45	11.56	1396600
2003-02-21	11.53	11.95	11.51	11.86	1594600
2003-02-24	11.70	11.70	11.28	11.32	2370800
2003-02-25	11.23	11.31	11.00	11.29	2733800
2003-02-26	11.25	11.50	11.19	11.26	2010000
2003-02-27	11.43	11.55	11.28	11.51	1449600
2003-02-28	11.50	11.85	11.50	11.64	1842400
2003-03-03	11.63	11.68	11.21	11.32	2038600
2003-03-04	11.21	11.22	10.52	10.55	5077800
2003-03-05	10.60	10.63	9.95	10.35	7524200
2003-03-06	10.36	10.68	10.04	10.45	5416600
2003-03-07	10.13	10.86	10.05	10.70	2619600
2003-03-10	10.68	10.68	10.31	10.35	1988400
2003-03-11	10.30	10.55	10.15	10.19	2000000
2003-03-12	10.19	10.36	10.08	10.23	4271800
2003-03-13	10.38	10.78	10.35	10.76	3551800
2003-03-14	10.93	10.96	10.54	10.54	1860400
2003-03-17	10.43	11.15	10.28	11.10	5037400
2003-03-18	11.11	11.80	10.43	10.60	10063000
2003-03-19	10.61	10.61	10.03	10.29	7854400
2003-03-20	10.29	10.77	10.08	10.74	5368800
2003-03-21	10.98	11.88	10.84	11.81	8008200
2003-03-24	11.43	11.75	11.06	11.28	4998200
2003-03-25	11.15	11.49	10.98	11.38	2393200
2003-03-26	11.35	11.54	11.24	11.26	2490200
2003-03-27	11.01	11.28	10.90	11.10	2249400
2003-03-28	11.10	11.15	10.91	10.94	923800
2003-03-31	10.94	10.96	10.59	10.90	1822400
2003-04-01	10.83	10.83	10.23	10.45	3416800
2003-04-02	10.56	10.79	10.45	10.75	4754000
2003-04-03	10.75	10.75	10.53	10.63	3365800
2003-04-04	10.64	10.70	10.50	10.59	1888600
2003-04-07	11.06	11.25	10.84	10.85	2637200
2003-04-08	10.88	10.91	10.62	10.80	2085600
2003-04-09	10.83	10.89	10.50	10.52	1786000
2003-04-10	10.52	10.73	10.42	10.70	3340200
2003-04-11	10.95	11.05	10.63	10.87	2475400
2003-04-14	10.83	11.23	10.76	11.23	2410000
2003-04-15	11.30	11.75	11.21	11.70	5195000
2003-04-16	11.75	11.90	11.47	11.53	3537200
2003-04-17	11.48	11.93	11.45	11.88	2269400
2003-04-21	11.88	12.05	11.73	11.98	1489800
2003-04-22	11.98	12.40	11.88	12.35	2005800
2003-04-23	12.25	12.26	11.92	12.21	2179800
2003-04-24	12.13	12.29	12.00	12.19	2364600
2003-04-25	12.15	12.21	11.88	11.98	2103200
2003-04-28	11.98	12.42	11.95	12.42	1569800
2003-04-29	12.50	13.13	12.50	12.86	3766400
2003-04-30	12.75	12.95	12.60	12.94	3104800
2003-05-01	12.95	12.95	12.50	12.68	1897800
2003-05-02	12.63	13.20	12.63	13.19	2297200
2003-05-05	13.20	13.38	13.01	13.18	1670400
2003-05-06	13.13	13.45	13.13	13.34	1484400
2003-05-07	13.38	13.56	13.23	13.49	2741000
2003-05-08	13.30	13.60	13.13	13.30	3183400
2003-05-09	13.28	13.50	13.24	13.49	2185000
2003-05-12	13.45	13.79	13.28	13.76	1575800
2003-05-13	13.68	14.21	13.48	14.07	2826400
2003-05-14	14.00	14.08	13.85	14.03	3370800
2003-05-15	14.03	14.03	13.60	13.67	3929800
2003-05-16	13.48	13.48	13.15	13.15	3558800
2003-05-19	13.10	13.11	12.76	12.86	2070400
2003-05-20	13.00	13.30	12.95	13.04	3884800
2003-05-21	13.03	13.35	12.97	13.27	2361800
2003-05-22	13.50	13.52	12.63	13.25	10875600
2003-05-23	13.35	13.55	13.17	13.30	3226600
2003-05-27	13.20	13.72	13.13	13.63	2667400
2003-05-28	13.63	14.00	13.61	13.93	2263400
2003-05-29	13.93	14.19	13.55	13.64	3404800
2003-05-30	13.76	14.22	13.76	14.22	1970400
2003-06-02	14.38	14.45	14.11	14.18	2266200
2003-06-03	14.04	14.20	13.90	14.13	1300600
2003-06-04	14.10	14.46	14.10	14.33	1478200
2003-06-05	14.33	15.13	14.11	14.87	2760400
2003-06-06	15.00	15.13	14.43	14.51	2689600
2003-06-09	14.63	14.73	14.08	14.17	2130800
2003-06-10	14.17	14.41	14.15	14.35	961200
2003-06-11	14.35	14.72	14.19	14.63	1027600
2003-06-12	14.63	14.72	14.37	14.69	1284400
2003-06-13	14.69	14.75	14.38	14.53	881800
2003-06-16	14.50	15.08	14.41	15.04	2024200
2003-06-17	15.15	15.16	14.71	14.89	1194200
2003-06-18	14.89	14.89	14.34	14.70	2321800
2003-06-19	14.63	14.73	14.28	14.53	3178200
2003-06-20	14.60	14.78	14.34	14.77	2328200
2003-06-23	14.60	14.79	14.51	14.78	2720400
2003-06-24	14.73	15.00	14.72	14.96	2399000
2003-06-25	14.85	15.50	14.85	14.96	2758000
2003-06-26	15.08	15.46	14.97	15.34	2750400
2003-06-27	15.33	15.38	14.82	14.93	2313200
2003-06-30	14.95	15.04	14.58	14.60	3779800
2003-07-01	14.58	14.70	14.35	14.70	2220000
2003-07-02	14.62	14.75	14.55	14.69	2446800
2003-07-03	14.58	14.77	14.48	14.55	707800
2003-07-07	14.70	14.89	14.47	14.88	2586800
2003-07-08	14.75	15.00	14.68	14.88	3284200
2003-07-09	14.94	14.98	14.66	14.74	3699200
2003-07-10	14.74	14.74	14.13	14.30	1916400
2003-07-11	14.23	14.62	14.23	14.39	2161000
2003-07-14	14.78	15.38	14.78	15.24	4844600
2003-07-15	15.27	15.35	14.97	15.09	3044600
2003-07-16	15.15	15.24	14.78	14.85	1362000
2003-07-17	14.77	14.84	14.50	14.61	1624400
2003-07-18	14.54	14.56	14.15	14.23	3509400
2003-07-21	14.23	14.29	13.72	13.83	2627200
2003-07-22	13.95	14.10	13.88	14.00	2177200
2003-07-23	14.00	14.24	13.90	14.21	1669000
2003-07-24	14.24	14.64	14.23	14.29	2373000
2003-07-25	14.25	14.39	14.02	14.16	1062200
2003-07-28	14.28	14.43	14.20	14.25	1087600
2003-07-29	14.35	14.49	14.08	14.24	2037800
2003-07-30	14.30	14.31	13.74	13.90	3418000
2003-07-31	14.17	14.19	13.88	14.13	2972800
2003-08-01	14.10	14.19	13.80	13.80	2586000
2003-08-04	13.83	13.87	13.45	13.59	2077400
2003-08-05	13.63	13.78	13.42	13.47	2480200
2003-08-06	13.35	13.78	13.35	13.60	1867400
2003-08-07	13.56	13.77	13.37	13.62	1869000
2003-08-08	13.64	13.89	13.63	13.86	1229400
2003-08-11	13.80	14.13	13.79	13.92	1056800
2003-08-12	13.90	14.21	13.88	14.20	1278400
2003-08-13	14.15	14.45	14.09	14.18	1748400
2003-08-14	14.13	14.35	14.02	14.34	1190800
2003-08-15	14.25	14.70	14.23	14.57	936400
2003-08-18	14.90	15.01	14.78	14.78	2276000
2003-08-19	14.78	15.15	14.78	14.92	1502800
2003-08-20	14.94	15.16	14.68	15.16	2019400
2003-08-21	15.16	15.50	15.16	15.25	3749200
2003-08-22	15.40	15.44	14.78	14.98	2452600
2003-08-25	14.98	15.03	14.80	14.97	1956400
2003-08-26	14.92	15.01	14.58	15.01	2137200
2003-08-27	15.01	15.07	14.89	15.03	1333200
2003-08-28	15.10	15.41	15.00	15.39	1617200
2003-08-29	15.40	15.43	15.17	15.31	877400
2003-09-02	15.40	15.63	15.32	15.59	1516000
2003-09-03	15.60	16.00	15.55	15.90	2656800
2003-09-04	15.85	15.85	15.40	15.53	3191800
2003-09-05	15.47	15.48	15.07	15.15	2123600
2003-09-08	15.10	15.11	14.83	14.98	1997000
2003-09-09	14.98	14.98	14.47	14.53	3496600
2003-09-10	14.43	14.51	14.25	14.36	3123000
2003-09-11	14.33	14.75	14.32	14.60	1588800
2003-09-12	14.55	14.85	14.29	14.78	2030800
2003-09-15	14.72	14.83	14.61	14.81	937600
2003-09-16	14.76	15.24	14.68	15.24	1968000
2003-09-17	15.30	15.57	15.30	15.37	2448600
2003-09-18	15.50	15.50	15.22	15.30	1815000
2003-09-19	15.40	15.40	15.10	15.22	1945400
2003-09-22	14.63	14.63	14.31	14.43	4136400
2003-09-23	14.50	14.63	14.34	14.59	1252000
2003-09-24	14.61	14.61	13.97	13.98	2591800
2003-09-25	14.09	14.21	13.86	13.88	2029400
2003-09-26	13.88	13.93	13.48	13.50	1940000
2003-09-29	13.50	13.65	13.37	13.49	1596200
2003-09-30	13.45	13.58	13.18	13.49	2540600
2003-10-01	13.49	13.95	13.48	13.85	3057800
2003-10-02	14.05	14.50	13.96	14.38	4974400
2003-10-03	15.00	15.07	14.60	14.70	3061200
2003-10-06	14.70	14.95	14.53	14.83	809000
2003-10-07	14.68	14.99	14.46	14.88	1213400
2003-10-08	14.85	14.94	14.72	14.75	704000
2003-10-09	14.88	15.46	14.80	15.21	1703200
2003-10-10	15.21	15.40	15.10	15.15	882200
2003-10-13	15.28	15.68	15.28	15.66	1430000
2003-10-14	15.71	15.80	15.60	15.79	923200
2003-10-15	15.89	15.89	15.28	15.63	1700000
2003-10-16	15.69	15.93	15.48	15.75	1061000
2003-10-17	15.75	15.90	15.55	15.63	1640800
2003-10-20	15.63	15.98	15.63	15.97	2597800
2003-10-21	15.97	15.99	15.86	15.97	1338400
2003-10-22	15.97	16.16	15.53	16.00	2504200
2003-10-23	15.90	16.15	15.76	16.01	1448800
2003-10-24	15.90	16.00	15.78	15.96	1670200
2003-10-27	15.96	16.80	15.96	16.70	3056000
2003-10-28	17.48	17.73	17.18	17.57	4216400
2003-10-29	17.43	17.70	17.36	17.50	2444200
2003-10-30	17.63	17.74	17.28	17.47	2051800
2003-10-31	17.48	17.77	17.45	17.67	1238600
2003-11-03	17.88	18.17	17.75	18.02	1430000
2003-11-04	17.68	17.74	17.53	17.65	1385800
2003-11-05	17.60	17.93	17.46	17.60	1705400
2003-11-06	17.57	17.76	17.36	17.75	2041200
2003-11-07	17.75	17.81	17.56	17.69	1507600
2003-11-10	17.69	17.79	17.48	17.70	2397800
2003-11-11	17.70	17.98	17.65	17.88	1068800
2003-11-12	17.93	18.65	17.93	18.58	2468600
2003-11-13	18.57	18.57	18.21	18.40	1745400
2003-11-14	18.25	18.37	17.89	18.00	1557800
2003-11-17	17.80	17.85	17.25	17.47	1554800
2003-11-18	17.50	17.56	17.23	17.24	1897400
2003-11-19	17.29	17.30	16.90	17.18	1538400
2003-11-20	17.15	17.63	16.83	17.33	2918400
2003-11-21	17.35	17.68	17.20	17.50	1272400
2003-11-24	17.65	17.87	17.60	17.87	1284400
2003-11-25	17.55	18.19	17.47	17.86	1572600
2003-11-26	17.90	17.92	17.61	17.92	949200
2003-11-28	17.78	18.03	17.70	18.02	295000
2003-12-01	18.09	18.30	17.90	18.24	1321000
2003-12-02	18.10	18.17	17.78	17.79	856600
2003-12-03	17.80	18.08	17.65	17.65	1042600
2003-12-04	17.65	17.65	16.63	17.04	3080600
2003-12-05	17.04	17.17	16.92	17.03	1144200
2003-12-08	17.00	17.30	16.95	17.13	1017400
2003-12-09	17.18	17.26	17.00	17.05	879000
2003-12-10	17.05	17.08	16.78	16.83	1384000
2003-12-11	16.82	17.36	16.73	17.30	1781600
2003-12-12	17.28	17.45	17.00	17.28	922200
2003-12-15	17.58	17.66	17.00	17.08	2769800
2003-12-16	16.65	16.74	15.82	16.41	4434400
2003-12-17	16.41	16.95	16.34	16.90	2156600
2003-12-18	17.00	17.36	16.91	17.10	1535200
2003-12-19	17.10	17.29	16.96	17.01	1214800
2003-12-22	17.02	17.15	16.67	16.81	1057600
2003-12-23	16.82	17.03	16.71	16.90	1114400
2003-12-24	16.88	17.05	16.81	16.87	829800
2003-12-26	16.90	17.14	16.90	17.01	386400
2003-12-29	17.10	17.36	16.70	17.24	494400
2003-12-30	17.40	17.57	17.28	17.51	954800
2003-12-31	17.50	17.68	17.22	17.39	753600
2004-01-02	17.41	17.60	16.99	17.07	1186400
2004-01-05	17.19	17.37	17.00	17.26	1130400
2004-01-06	17.26	17.62	17.23	17.51	841400
2004-01-07	17.52	17.75	17.43	17.74	870000
2004-01-08	17.73	17.73	16.84	17.02	3305600
2004-01-09	17.02	17.42	16.91	17.01	887600
2004-01-12	17.04	17.08	16.29	16.37	2288600
2004-01-13	16.25	16.33	16.10	16.25	2353000
2004-01-14	16.28	16.50	16.19	16.35	1946600
2004-01-15	16.45	16.70	16.31	16.58	1444200
2004-01-16	16.57	16.65	16.38	16.56	717400
2004-01-20	16.56	16.65	16.25	16.33	1105800
2004-01-21	16.30	16.65	16.16	16.65	2137800
2004-01-22	16.65	16.82	16.48	16.58	846600
2004-01-23	16.63	16.77	16.52	16.65	544400
2004-01-26	16.65	16.79	16.43	16.76	712600
2004-01-27	16.70	16.74	16.38	16.43	1001400
2004-01-28	16.45	16.73	15.89	15.93	1421200
2004-01-29	15.97	16.03	15.61	15.88	1415600
2004-01-30	15.78	16.14	15.68	16.06	1664800
2004-02-02	16.20	16.31	15.95	16.06	1026400
2004-02-03	15.98	16.16	15.81	15.85	1037400
2004-02-04	15.76	15.85	15.63	15.66	1466400
2004-02-05	15.62	15.78	15.44	15.48	1760800
2004-02-06	15.79	16.52	15.79	16.33	3003400
2004-02-09	16.50	16.61	16.40	16.45	1597600
2004-02-10	16.43	16.63	16.21	16.31	938000
2004-02-11	16.25	16.68	16.21	16.65	1037800
2004-02-12	16.65	16.75	16.47	16.53	579000
2004-02-13	16.60	16.73	16.15	16.33	774400
2004-02-17	16.50	16.57	16.22	16.37	1412800
2004-02-18	16.37	16.45	16.15	16.26	863400
2004-02-19	16.50	16.63	16.02	16.06	1018800
2004-02-20	16.06	16.13	15.71	15.82	983400
2004-02-23	15.85	15.88	15.49	15.50	1686600
2004-02-24	15.50	15.79	15.46	15.50	1001200
2004-02-25	15.60	15.75	15.37	15.65	2412800
2004-02-26	15.63	15.82	15.55	15.69	2517400
2004-02-27	15.81	16.10	15.67	16.00	2333600
2004-03-01	16.18	16.30	16.01	16.02	1487400
2004-03-02	16.00	16.27	15.92	16.10	2021200
2004-03-03	16.08	16.14	15.96	16.00	1548000
2004-03-04	16.00	16.45	16.00	16.34	1228400
2004-03-05	16.32	16.93	16.26	16.68	2134400
2004-03-08	16.60	16.73	16.14	16.22	990200
2004-03-09	16.22	16.32	15.94	15.99	567200
2004-03-10	16.04	16.10	15.82	16.00	1402400
2004-03-11	15.93	16.06	15.65	15.67	1275200
2004-03-12	15.78	16.16	15.59	16.16	1889400
2004-03-15	16.13	16.13	15.83	15.91	1152200
2004-03-16	16.08	16.15	15.89	15.97	1157800
2004-03-17	16.13	16.51	16.05	16.40	1534400
2004-03-18	16.75	16.96	16.23	16.81	3782800
2004-03-19	16.57	16.80	16.10	16.28	3544000
2004-03-22	16.28	16.28	15.81	15.86	1642000
2004-03-23	15.95	16.26	15.80	16.12	2955600
2004-03-24	16.21	16.25	15.82	15.98	2183800
2004-03-25	16.05	16.78	16.05	16.72	2883800
2004-03-26	16.75	17.00	16.75	16.80	1808600
2004-03-29	16.85	17.13	16.74	16.98	2099800
2004-03-30	16.98	17.18	16.92	17.13	1397600
2004-03-31	17.03	17.30	16.85	17.10	921000
2004-04-01	17.05	17.06	16.77	16.82	1290800
2004-04-02	17.23	17.28	16.85	16.93	2992800
2004-04-05	17.03	17.28	16.96	17.28	1235200
2004-04-06	17.18	17.30	17.03	17.26	1084000
2004-04-07	17.23	17.23	16.90	17.05	960200
2004-04-08	17.17	17.20	16.80	16.85	1115600
2004-04-12	16.87	16.95	16.80	16.84	682800
2004-04-13	16.96	16.99	16.19	16.19	2413800
2004-04-14	16.19	16.28	15.65	15.98	2652600
2004-04-15	16.08	16.17	15.89	16.00	1016000
2004-04-16	16.04	16.04	15.81	15.96	1462800
2004-04-19	15.96	16.03	15.69	15.85	979000
2004-04-20	15.80	15.86	15.38	15.39	2476400
2004-04-21	15.39	15.40	15.15	15.34	3419800
2004-04-22	15.34	15.67	15.33	15.50	1449400
2004-04-23	15.85	16.05	15.62	16.05	2256600
2004-04-26	16.00	16.21	15.76	16.07	2465000
2004-04-27	16.07	16.95	16.03	16.66	4863000
2004-04-28	16.66	16.66	16.41	16.50	2114400
2004-04-29	16.62	16.78	16.22	16.43	2177600
2004-04-30	16.47	16.47	16.07	16.24	1200800
2004-05-03	16.25	16.44	16.12	16.32	1357600
2004-05-04	16.42	16.48	16.18	16.38	1252400
2004-05-05	16.45	16.47	16.09	16.31	1731400
2004-05-06	16.21	16.21	15.69	15.84	2364000
2004-05-07	15.78	15.87	15.33	15.35	1908600
2004-05-10	14.98	15.05	14.76	14.87	2167800
2004-05-11	14.95	15.41	14.85	15.31	1583400
2004-05-12	15.21	15.37	14.88	15.37	1463600
2004-05-13	15.28	15.28	14.91	15.00	1547400
2004-05-14	15.00	15.08	14.63	14.77	2446800
2004-05-17	14.68	14.68	14.24	14.40	1481000
2004-05-18	14.55	15.02	14.55	15.01	2378800
2004-05-19	15.35	15.60	15.25	15.26	2637000
2004-05-20	15.26	15.26	14.67	14.92	2552400
2004-05-21	14.95	15.20	14.92	15.14	1237000
2004-05-24	15.64	15.90	15.55	15.68	3087400
2004-05-25	15.67	16.12	15.30	16.05	3173800
2004-05-26	16.06	16.16	15.84	15.95	1438600
2004-05-27	15.99	16.27	15.85	15.97	2218600
2004-05-28	15.93	16.09	15.80	15.98	1635200
2004-06-01	16.00	16.15	15.90	16.08	1707400
2004-06-02	16.10	16.40	15.98	16.35	1748400
2004-06-03	16.35	16.38	16.06	16.18	1325800
2004-06-04	16.25	16.25	15.63	15.74	2239000
2004-06-07	15.86	16.25	15.74	16.24	1379800
2004-06-08	16.24	16.28	15.96	16.07	1551000
2004-06-09	15.93	16.05	15.65	15.82	2026400
2004-06-10	15.82	15.94	15.45	15.45	2568600
2004-06-14	15.45	15.45	15.05	15.29	3206000
2004-06-15	15.37	15.53	15.33	15.44	2029800
2004-06-16	15.51	15.56	15.34	15.53	1055400
2004-06-17	15.45	15.83	15.43	15.66	1930400
2004-06-18	15.67	15.96	15.67	15.81	1861600
2004-06-21	15.77	15.97	15.70	15.90	1171200
2004-06-22	15.90	15.90	15.67	15.84	1123800
2004-06-23	15.73	16.04	15.65	16.00	1681800
2004-06-24	16.00	16.21	15.83	15.91	1828200
2004-06-25	15.88	16.44	15.81	16.43	2885000
2004-06-28	16.48	16.77	16.44	16.48	2393200
2004-06-29	16.48	16.48	15.97	16.20	2165000
2004-06-30	16.28	16.52	16.07	16.48	1937000
2004-07-01	16.48	16.48	15.99	16.14	2256800
2004-07-02	16.14	16.15	16.04	16.10	1142600
2004-07-06	16.00	16.10	15.86	16.03	1621200
2004-07-07	16.00	16.24	16.00	16.18	1660800
2004-07-08	16.14	16.16	15.84	15.90	1301600
2004-07-09	15.90	16.13	15.77	16.12	1006200
2004-07-12	15.95	16.08	15.82	16.00	972200
2004-07-13	15.97	16.12	15.91	16.12	1241400
2004-07-14	16.08	16.16	15.93	16.05	3795800
2004-07-15	16.05	16.09	15.86	15.96	1733000
2004-07-16	15.98	16.02	15.48	15.58	2256200
2004-07-19	15.53	15.63	15.33	15.41	1998200
2004-07-20	15.40	15.82	15.40	15.81	1538600
2004-07-21	15.81	15.96	15.54	15.54	1485600
2004-07-22	15.50	15.66	15.20	15.55	2088600
2004-07-23	15.50	15.63	15.34	15.42	1423400
2004-07-26	15.41	15.60	15.10	15.31	865400
2004-07-27	15.31	15.74	15.31	15.73	1119200
2004-07-28	15.73	15.75	15.40	15.67	919400
2004-07-29	15.75	16.25	15.75	16.17	1554000
2004-07-30	16.14	16.29	16.05	16.25	1456800
2004-08-02	16.15	16.44	16.15	16.39	1540600
2004-08-03	16.39	16.39	16.06	16.10	1381400
2004-08-04	16.10	16.10	15.80	16.01	1307000
2004-08-05	16.01	16.01	15.54	15.58	1447800
2004-08-06	15.45	15.45	15.10	15.15	1308600
2004-08-09	15.15	15.45	15.12	15.32	628000
2004-08-10	15.32	15.60	15.27	15.51	1215800
2004-08-11	15.45	15.45	15.04	15.25	1077200
2004-08-12	15.15	15.35	14.73	14.73	1365200
2004-08-13	14.78	15.00	14.78	14.93	1309400
2004-08-16	14.95	15.49	14.95	15.45	1071000
2004-08-17	15.55	16.18	15.51	15.99	1833200
2004-08-18	16.00	16.50	15.92	16.40	2052400
2004-08-19	16.32	16.48	16.16	16.32	1011000
2004-08-20	16.28	16.28	16.01	16.24	2569200
2004-08-23	16.23	16.24	15.86	16.20	1458000
2004-08-24	16.22	16.48	15.75	15.75	2958800
2004-08-25	16.90	17.53	16.74	17.32	12168800
2004-08-26	17.38	17.88	17.22	17.68	4170800
2004-08-27	17.68	17.99	17.51	17.85	2541600
2004-08-30	17.75	17.82	17.50	17.63	1867000
2004-08-31	17.63	17.67	17.30	17.50	2070600
2004-09-01	17.52	17.98	17.50	17.89	2011000
2004-09-02	17.88	18.25	17.88	18.17	1127400
2004-09-03	18.17	18.31	18.08	18.08	917200
2004-09-07	18.26	18.42	18.17	18.20	1798800
2004-09-08	18.15	18.35	17.92	17.93	1269200
2004-09-09	17.94	18.05	17.71	17.80	1108800
2004-09-10	17.88	18.20	17.85	18.20	927000
2004-09-13	18.18	18.36	18.11	18.26	837600
2004-09-14	18.25	18.38	18.10	18.28	1079600
2004-09-15	18.24	18.25	18.05	18.08	1019000
2004-09-16	18.13	18.29	17.95	18.15	824600
2004-09-17	18.15	18.25	17.95	17.98	939200
2004-09-20	17.98	18.28	17.81	18.24	1663600
2004-09-21	18.24	18.41	18.12	18.40	948400
2004-09-22	18.28	18.35	18.14	18.25	1107600
2004-09-23	18.28	18.49	18.06	18.21	1577800
2004-09-24	18.25	18.48	18.15	18.33	1013200
2004-09-27	18.30	18.41	18.14	18.29	1692600
2004-09-28	18.33	18.38	18.14	18.31	1945600
2004-09-29	18.35	18.73	18.32	18.70	1624400
2004-09-30	18.63	18.88	18.61	18.78	1148800
2004-10-01	18.82	19.18	18.80	18.90	1687200
2004-10-04	19.10	19.13	18.87	18.87	1233000
2004-10-05	18.88	18.94	18.68	18.88	1488400
2004-10-06	18.85	18.88	18.60	18.69	1339800
2004-10-07	18.60	18.72	18.41	18.42	864800
2004-10-08	18.42	18.51	18.15	18.19	1095400
2004-10-11	18.17	18.31	18.08	18.19	1081200
2004-10-12	18.01	18.22	17.87	18.11	1345600
2004-10-13	18.12	18.25	17.98	18.11	1205600
2004-10-14	18.11	18.17	17.73	17.80	913200
2004-10-15	17.82	17.92	17.63	17.80	1002600
2004-10-18	17.82	18.54	17.76	18.51	1564600
2004-10-19	18.58	18.91	18.57	18.75	1868400
2004-10-20	18.75	19.00	18.58	18.88	1749600
2004-10-21	18.88	19.09	18.70	18.94	1004400
2004-10-22	19.04	19.04	18.67	18.80	880600
2004-10-25	18.78	18.78	18.43	18.59	1166400
2004-10-26	18.60	18.87	18.43	18.79	1112600
2004-10-27	18.85	19.25	18.75	19.17	1806800
2004-10-28	19.20	19.29	18.96	19.06	1033000
2004-10-29	19.12	19.29	18.95	19.09	1022600
2004-11-01	19.16	19.17	18.82	19.10	1048000
2004-11-02	19.13	19.55	19.13	19.39	1425800
2004-11-03	19.75	20.10	19.60	20.09	2139000
2004-11-04	20.05	20.86	19.95	20.39	3775600
2004-11-05	19.95	20.10	19.67	19.83	2078600
2004-11-08	19.73	19.73	19.43	19.61	2921400
2004-11-09	19.61	19.72	19.49	19.53	1157200
2004-11-10	19.48	19.86	19.48	19.76	653400
2004-11-11	19.76	19.92	19.69	19.85	1205800
2004-11-12	19.88	20.03	19.80	20.03	1107600
2004-11-15	20.15	20.70	20.08	20.61	2134400
2004-11-16	20.25	20.42	19.75	19.83	1935200
2004-11-17	20.13	20.22	19.50	19.55	2631400
2004-11-18	18.89	18.93	18.13	18.39	9467400
2004-11-19	18.33	18.44	17.91	18.11	2699800
2004-11-22	18.05	18.18	17.71	18.14	2418800
2004-11-23	18.13	18.60	18.13	18.55	2855600
2004-11-24	18.60	18.77	18.40	18.50	1822200
2004-11-26	18.50	18.58	18.43	18.47	533000
2004-11-29	18.59	18.65	18.36	18.50	1729800
2004-11-30	18.50	18.53	18.29	18.31	2212600
2004-12-01	18.38	18.88	18.35	18.50	2287800
2004-12-02	18.50	18.54	18.15	18.44	1942600
2004-12-03	18.43	18.60	18.31	18.38	1247600
2004-12-06	18.33	18.37	18.08	18.28	1091200
2004-12-07	18.28	18.30	17.94	18.01	1229800
2004-12-08	18.08	18.20	18.01	18.17	1665600
2004-12-09	18.13	18.25	18.03	18.18	1719600
2004-12-10	18.20	18.25	18.15	18.22	1414000
2004-12-13	18.24	18.28	17.93	18.11	3184200
2004-12-14	18.12	18.38	17.99	18.33	1268400
2004-12-15	18.33	18.38	18.05	18.38	1309800
2004-12-16	18.38	18.48	17.93	18.01	1485000
2004-12-17	17.98	17.99	17.64	17.70	2624000
2004-12-20	17.68	17.68	17.41	17.65	2345200
2004-12-21	17.60	17.66	17.48	17.65	3714200
2004-12-22	17.65	17.83	17.51	17.80	2980200
2004-12-23	17.83	17.88	17.59	17.65	1450200
2004-12-27	17.68	17.74	17.50	17.51	1397800
2004-12-28	17.64	17.66	17.34	17.55	2186600
2004-12-29	17.58	17.77	17.50	17.70	1488600
2004-12-30	17.69	17.74	17.57	17.71	1046200
2004-12-31	17.66	17.85	17.50	17.52	1476800
2005-01-03	18.50	18.52	17.95	18.00	3768200
2005-01-04	18.10	18.10	17.36	17.54	3741600
2005-01-05	17.60	17.80	17.47	17.50	2158800
2005-01-06	17.60	17.60	17.16	17.28	2798000
2005-01-07	17.33	17.33	17.01	17.01	1887600
2005-01-10	17.09	17.53	16.99	17.40	3542600
2005-01-11	16.99	17.26	16.70	17.14	7422600
2005-01-12	17.13	17.18	16.67	16.91	3462600
2005-01-13	16.86	16.95	16.75	16.78	2780400
2005-01-14	16.82	17.09	16.78	17.08	1832200
2005-01-18	17.00	17.23	16.95	17.18	1069800
2005-01-19	17.06	17.14	16.95	16.95	1340600
2005-01-20	16.90	17.05	16.82	16.92	1609800
2005-01-21	16.95	16.98	16.82	16.83	1293600
2005-01-24	16.88	16.96	16.75	16.78	1182000
2005-01-25	16.81	17.01	16.80	16.89	1067200
2005-01-26	16.93	17.00	16.72	16.94	933600
2005-01-27	16.95	17.29	16.90	17.15	1329200
2005-01-28	17.17	17.28	17.05	17.27	1402800
2005-01-31	17.39	17.50	17.23	17.30	1204400
2005-02-01	17.28	17.45	17.15	17.40	1314800
2005-02-02	17.50	17.60	17.43	17.50	1178200
2005-02-03	17.45	17.53	17.22	17.43	1191800
2005-02-04	17.41	17.46	17.32	17.43	772800
2005-02-07	17.39	17.60	17.37	17.46	724000
2005-02-08	17.45	17.47	17.13	17.38	652600
2005-02-09	17.36	17.42	17.08	17.12	718600
2005-02-10	17.22	17.28	16.94	17.07	1093200
2005-02-11	17.07	17.46	16.94	17.38	573200
2005-02-14	17.33	17.33	17.14	17.21	550800
2005-02-15	17.34	17.77	17.33	17.53	1123200
2005-02-16	17.49	17.59	17.44	17.56	632600
2005-02-17	17.55	17.62	17.27	17.38	507200
2005-02-18	17.37	17.50	17.13	17.19	745400
2005-02-22	17.00	17.14	16.81	16.83	1074800
2005-02-23	17.50	17.50	16.83	16.88	2295000
2005-02-24	16.85	17.17	16.58	17.06	1838200
2005-02-25	17.10	17.30	16.89	17.21	1173800
2005-02-28	17.22	17.41	17.15	17.35	830000
2005-03-01	17.42	17.78	17.41	17.76	1571400
2005-03-02	17.75	17.80	17.44	17.50	1045000
2005-03-03	17.60	17.70	17.17	17.41	1144800
2005-03-04	17.05	17.41	16.98	17.25	3134400
2005-03-07	17.23	17.31	17.08	17.23	1544800
2005-03-08	17.35	17.48	17.15	17.24	1393800
2005-03-09	17.24	17.58	17.16	17.51	2228600
2005-03-10	17.60	17.73	17.51	17.63	1551400
2005-03-11	17.60	17.74	17.53	17.63	1751800
2005-03-14	17.70	17.78	17.62	17.73	1303800
2005-03-15	17.75	18.04	17.75	17.96	1913600
2005-03-16	17.96	18.00	17.61	17.63	1618800
2005-03-17	17.64	17.70	17.47	17.62	1323400
2005-03-18	17.63	17.63	17.46	17.51	2171800
2005-03-21	17.54	17.63	17.33	17.54	1854400
2005-03-22	17.55	18.48	17.54	18.30	4323000
2005-03-23	18.28	18.32	18.08	18.26	2131200
2005-03-24	18.35	18.50	18.20	18.23	3429400
2005-03-28	18.08	18.33	17.96	18.12	3183600
2005-03-29	18.13	18.37	18.07	18.18	2035600
2005-03-30	18.25	18.75	18.25	18.70	2173400
2005-03-31	18.70	18.72	18.32	18.38	1555400
2005-04-01	18.47	18.50	17.98	18.02	1519600
2005-04-04	18.02	18.12	17.88	17.98	2261600
2005-04-05	18.00	18.38	18.00	18.23	945600
2005-04-06	18.35	18.38	18.15	18.17	804000
2005-04-07	18.17	18.33	18.09	18.20	1417800
2005-04-08	18.13	18.20	17.92	17.99	1073400
2005-04-11	18.13	18.18	18.02	18.06	656000
2005-04-12	18.00	18.05	17.68	18.00	1684800
2005-04-13	18.05	18.11	17.70	17.71	1170200
2005-04-14	17.69	17.77	17.37	17.43	2499400
2005-04-15	17.20	17.25	16.75	16.83	2525600
2005-04-18	16.95	17.38	16.85	17.34	2231800
2005-04-19	17.44	17.47	17.13	17.20	1262400
2005-04-20	17.25	17.25	16.80	16.86	2012600
2005-04-21	17.20	17.27	16.90	17.27	1453200
2005-04-22	17.23	17.23	16.75	16.84	1952600
2005-04-25	16.85	17.08	16.76	17.03	1097400
2005-04-26	16.98	17.21	16.82	16.96	1245800
2005-04-27	16.97	17.37	16.79	17.19	1617800
2005-04-28	17.16	17.16	16.78	16.84	2263600
2005-04-29	16.84	16.85	16.38	16.75	4304800
2005-05-02	16.75	17.10	16.72	17.04	1943800
2005-05-03	17.03	17.25	17.02	17.18	1611400
2005-05-04	17.28	17.45	17.19	17.45	1241800
2005-05-05	17.45	18.06	17.35	17.57	2293400
2005-05-06	17.57	17.58	17.14	17.15	1929800
2005-05-09	17.13	17.44	17.09	17.26	1102800
2005-05-10	17.26	17.40	17.10	17.40	1312000
2005-05-11	17.43	17.50	17.15	17.25	648200
2005-05-12	17.22	17.30	17.03	17.21	1717800
2005-05-13	17.21	17.40	17.10	17.34	1209000
2005-05-16	17.29	17.60	17.26	17.60	823400
2005-05-17	17.60	18.33	17.60	18.27	2162800
2005-05-18	18.50	18.87	18.50	18.75	1822400
2005-05-19	18.67	19.15	18.61	18.90	1427200
2005-05-20	18.74	18.81	18.61	18.81	982000
2005-05-23	18.73	18.97	18.65	18.86	1812400
2005-05-24	18.80	19.01	18.53	18.94	2748400
2005-05-25	19.05	19.23	18.88	19.19	2033400
2005-05-26	19.25	19.55	19.24	19.42	2374600
2005-05-27	19.43	19.60	19.26	19.53	1219800
2005-05-31	19.50	19.77	19.20	19.67	3070000
2005-06-01	19.63	19.74	19.45	19.53	1748200
2005-06-02	19.48	19.70	19.41	19.69	1402600
2005-06-03	19.68	19.72	19.41	19.47	1174200
2005-06-06	19.49	19.58	19.30	19.53	668800
2005-06-07	19.58	20.02	19.55	19.85	1457200
2005-06-08	20.02	20.19	19.85	19.90	1387600
2005-06-09	19.92	19.95	19.66	19.87	872800
2005-06-10	19.90	19.93	19.66	19.72	1663600
2005-06-13	19.60	20.02	19.59	20.00	1042000
2005-06-14	19.94	20.41	19.90	20.41	1276200
2005-06-15	20.42	20.48	20.25	20.42	1737600
2005-06-16	20.42	20.75	20.36	20.71	1057000
2005-06-17	20.83	20.84	20.49	20.60	1749800
2005-06-20	20.48	20.61	20.44	20.57	1240200
2005-06-21	20.52	20.64	20.38	20.45	1448400
2005-06-22	20.45	20.49	20.22	20.35	1622200
2005-06-23	20.33	20.40	19.96	19.98	1144200
2005-06-24	20.08	20.08	19.56	19.69	1946800
2005-06-27	19.73	20.38	19.61	19.85	2453000
2005-06-28	19.85	20.21	19.78	20.20	1048400
2005-06-29	20.18	20.18	19.67	19.80	842600
2005-06-30	19.81	20.03	19.77	19.79	1008200
2005-07-01	19.88	19.99	19.68	19.74	833000
2005-07-05	19.71	20.13	19.55	20.08	1240000
2005-07-06	20.10	20.60	19.80	20.52	1675800
2005-07-07	20.35	20.65	20.28	20.42	1205600
2005-07-08	20.42	20.55	20.34	20.54	694800
2005-07-11	20.50	20.90	20.44	20.87	721000
2005-07-12	20.86	20.91	20.62	20.84	603600
2005-07-13	20.84	20.93	20.63	20.75	629600
2005-07-14	20.80	21.00	20.64	20.84	877600
2005-07-15	20.84	21.25	20.78	21.17	1318000
2005-07-18	21.19	21.30	21.05	21.11	633200
2005-07-19	21.11	21.48	21.10	21.48	1012400
2005-07-20	21.35	21.44	20.93	21.07	1613400
2005-07-21	21.20	21.21	20.86	21.12	1195800
2005-07-22	21.06	21.43	21.06	21.14	1133000
2005-07-25	21.10	21.31	21.08	21.16	1017600
2005-07-26	21.28	21.35	21.18	21.30	884000
2005-07-27	21.38	21.68	21.33	21.68	1401200
2005-07-28	21.75	22.52	21.75	22.41	3223600
2005-07-29	22.35	22.43	21.95	22.08	889600
2005-08-01	22.08	22.25	21.77	21.91	900200
2005-08-02	22.00	22.21	21.85	22.02	1061200
2005-08-03	22.00	22.04	21.93	22.03	985000
2005-08-04	21.95	21.96	21.54	21.76	1278200
2005-08-05	21.75	21.78	21.28	21.41	2170800
2005-08-08	21.41	21.51	21.13	21.15	734200
2005-08-09	21.15	21.47	21.14	21.41	2028800
2005-08-10	21.50	21.85	21.35	21.45	1500000
2005-08-11	21.45	21.65	21.40	21.51	773400
2005-08-12	21.53	21.58	21.18	21.45	1669400
2005-08-15	21.45	21.69	21.33	21.52	955200
2005-08-16	21.50	21.50	20.91	20.97	1325600
2005-08-17	20.97	21.04	20.63	20.95	2359000
2005-08-18	20.80	21.16	20.57	21.04	963200
2005-08-19	21.01	21.02	20.62	20.62	1110200
2005-08-22	20.57	20.78	20.20	20.37	2475000
2005-08-23	20.37	20.53	19.65	20.15	6312800
2005-08-24	20.15	20.45	20.08	20.13	1907800
2005-08-25	20.20	20.50	20.20	20.23	2163000
2005-08-26	20.20	20.21	19.93	19.93	3064000
2005-08-29	19.93	20.10	19.72	20.00	1681000
2005-08-30	19.99	19.99	19.31	19.56	2466400
2005-08-31	19.65	20.17	19.65	20.13	1896200
2005-09-01	20.17	20.18	19.11	19.15	4523200
2005-09-02	19.15	19.16	18.75	18.98	3421400
2005-09-06	19.05	19.48	19.05	19.35	2483800
2005-09-07	19.45	19.59	19.37	19.56	1508800
2005-09-08	19.56	19.56	19.34	19.44	846000
2005-09-09	19.46	19.66	19.38	19.66	952200
2005-09-12	19.62	19.74	19.49	19.71	631400
2005-09-13	19.71	19.71	19.38	19.48	1435800
2005-09-14	19.60	19.68	19.31	19.32	1664400
2005-09-15	19.43	19.43	18.96	19.26	1858400
2005-09-16	19.26	19.44	19.23	19.39	1786200
2005-09-19	19.39	19.42	18.98	19.04	1095200
2005-09-20	19.05	19.17	18.45	18.58	2237200
2005-09-21	18.55	18.58	18.17	18.33	2593200
2005-09-22	18.33	18.65	18.14	18.47	2319800
2005-09-23	18.48	18.68	18.35	18.53	2518600
2005-09-26	18.88	18.95	18.35	18.50	1489800
2005-09-27	18.63	18.63	18.18	18.50	1494800
2005-09-28	18.58	18.66	18.28	18.48	2306000
2005-09-29	18.48	18.83	18.03	18.73	3643200
2005-09-30	18.73	19.24	18.70	19.18	2764000
2005-10-03	19.24	19.67	19.12	19.17	2410800
2005-10-04	19.17	19.17	18.88	18.95	3252400
2005-10-05	19.00	19.08	18.92	18.94	3720200
2005-10-06	18.94	19.25	18.73	18.85	2504600
2005-10-07	19.08	19.45	19.05	19.24	1773400
2005-10-10	19.24	19.27	18.92	18.99	1276800
2005-10-11	19.01	19.12	18.55	18.63	1748200
2005-10-12	18.55	18.55	17.72	18.25	3462200
2005-10-13	18.20	18.30	18.02	18.27	1953800
2005-10-14	18.27	18.58	18.24	18.53	2367600
2005-10-17	18.48	18.75	18.40	18.71	1587800
2005-10-18	18.70	18.70	18.38	18.55	1279000
2005-10-19	18.43	19.14	18.24	19.09	2877800
2005-10-20	19.08	19.23	18.66	18.68	1877800
2005-10-21	18.78	18.91	18.59	18.81	1396200
2005-10-24	18.81	19.18	18.81	19.17	1422600
2005-10-25	19.17	19.21	18.97	19.08	1757800
2005-10-26	19.03	19.17	18.73	18.76	1158400
2005-10-27	18.74	18.77	18.06	18.23	1761400
2005-10-28	18.30	18.67	18.28	18.67	1340600
2005-10-31	18.72	19.68	18.72	19.56	2486800
2005-11-01	19.50	19.61	19.32	19.57	1041600
2005-11-02	19.56	20.31	19.56	20.20	2860600
2005-11-03	20.35	20.72	20.35	20.55	2090200
2005-11-04	20.55	20.63	20.23	20.37	1175200
2005-11-07	20.39	20.73	20.35	20.70	1609600
2005-11-08	20.68	20.70	20.08	20.21	1748200
2005-11-09	20.30	20.39	19.95	19.98	2100800
2005-11-10	20.00	20.54	19.91	20.52	2059600
2005-11-11	20.51	20.53	20.19	20.38	1090200
2005-11-14	20.43	20.65	20.33	20.59	1179200
2005-11-15	20.59	20.59	20.10	20.38	1622000
2005-11-16	20.43	20.73	20.40	20.68	2296000
2005-11-17	20.68	20.68	20.18	20.49	4930600
2005-11-18	20.63	20.79	20.53	20.77	2218000
2005-11-21	20.75	21.43	20.73	21.40	2496200
2005-11-22	21.35	21.51	21.08	21.51	3037400
2005-11-23	21.48	21.92	21.45	21.76	1956200
2005-11-25	21.81	21.93	21.53	21.93	432400
2005-11-28	21.93	21.95	21.66	21.66	2898200
2005-11-29	21.76	21.97	21.59	21.60	1639400
2005-11-30	21.60	21.76	21.46	21.70	1780200
2005-12-01	21.78	22.02	21.69	22.01	1529600
2005-12-02	22.01	22.38	22.00	22.12	3214200
2005-12-05	22.07	22.28	21.85	22.23	3651200
2005-12-06	22.33	22.53	22.06	22.11	1855000
2005-12-07	22.06	22.08	21.73	21.84	1257800
2005-12-08	21.89	22.00	21.63	21.81	922800
2005-12-09	21.88	21.98	21.58	21.89	664200
2005-12-12	21.98	22.15	21.90	22.13	1450000
2005-12-13	22.13	22.13	21.87	21.91	2266200
2005-12-14	21.98	22.30	21.91	22.17	2121200
2005-12-15	22.18	22.24	21.74	22.03	1307000
2005-12-16	22.13	22.22	21.78	21.81	2083600
2005-12-19	21.70	21.80	21.56	21.65	1956600
2005-12-20	21.68	21.91	21.52	21.78	953000
2005-12-21	21.85	22.15	21.73	21.98	1796200
2005-12-22	21.96	21.96	21.38	21.50	2526400
2005-12-23	21.54	21.65	21.27	21.39	2225400
2005-12-27	21.45	21.55	21.23	21.35	1469400
2005-12-28	21.37	22.02	21.37	21.92	2000400
2005-12-29	21.92	22.00	21.71	21.82	664600
2005-12-30	21.73	21.89	21.43	21.58	1283800
2006-01-03	21.78	21.90	21.12	21.81	1930400
2006-01-04	21.70	21.70	21.26	21.34	2411200
2006-01-05	21.28	21.45	21.04	21.09	2204200
2006-01-06	21.20	21.29	21.08	21.24	1821200
2006-01-09	21.24	21.86	21.22	21.77	2918000
2006-01-10	21.70	22.25	21.63	22.19	1639400
2006-01-11	22.20	22.57	21.96	22.55	2133000
2006-01-12	22.50	22.51	21.68	21.73	5434600
2006-01-13	21.76	21.76	20.92	20.93	3729400
2006-01-17	20.93	20.97	20.71	20.92	2698800
2006-01-18	20.90	21.18	20.79	21.00	2947200
2006-01-19	21.18	21.18	20.87	20.90	1657000
2006-01-20	20.89	20.89	20.43	20.48	1518200
2006-01-23	20.48	20.48	20.16	20.26	2297200
2006-01-24	20.32	20.45	20.19	20.34	2236400
2006-01-25	20.38	20.40	20.15	20.27	1681000
2006-01-26	20.40	20.54	20.33	20.42	1818200
2006-01-27	20.45	20.64	20.25	20.31	2226800
2006-01-30	20.28	20.50	19.91	20.01	3333000
2006-01-31	19.93	20.01	19.78	19.89	2296000
2006-02-01	19.93	19.96	19.77	19.82	1496600
2006-02-02	19.80	19.84	19.49	19.55	2658800
2006-02-03	19.45	19.63	19.30	19.39	2580800
2006-02-06	19.39	19.58	19.36	19.55	1657000
2006-02-07	19.55	19.61	19.21	19.26	2373200
2006-02-08	19.31	19.40	19.05	19.27	1421800
2006-02-09	19.32	19.64	19.30	19.48	1819400
2006-02-10	19.47	19.55	19.06	19.20	2166400
2006-02-13	19.21	19.29	19.09	19.22	1556200
2006-02-14	19.35	19.65	19.22	19.60	1710600
2006-02-15	19.60	19.91	19.54	19.86	1707200
2006-02-16	19.97	20.01	19.88	19.94	1143400
2006-02-17	19.96	19.97	19.67	19.90	1346600
2006-02-21	19.91	20.00	19.62	19.73	824400
2006-02-22	19.71	20.00	19.51	19.94	870600
2006-02-23	19.84	20.18	19.71	19.89	805400
2006-02-24	19.94	19.96	19.75	19.92	1010000
2006-02-27	20.00	20.29	19.96	20.21	892400
2006-02-28	20.17	20.39	20.11	20.25	1622000
2006-03-01	20.25	20.44	20.10	20.41	924800
2006-03-02	20.37	20.38	20.08	20.21	1292200
2006-03-03	20.21	20.33	20.10	20.14	702800
2006-03-06	20.10	20.10	19.84	19.86	1055600
2006-03-07	19.78	19.90	19.67	19.77	1053400
2006-03-08	19.72	19.95	19.72	19.82	1191400
2006-03-09	19.85	19.88	19.63	19.75	906200
2006-03-10	19.75	19.95	19.37	19.83	1261600
2006-03-13	19.88	20.11	19.88	20.07	1028400
2006-03-14	20.07	20.28	20.04	20.22	661000
2006-03-15	20.26	20.68	20.21	20.66	1244400
2006-03-16	20.69	20.80	20.58	20.65	964200
2006-03-17	20.80	21.27	20.72	21.23	2040200
2006-03-20	21.50	22.24	21.03	21.14	3770800
2006-03-21	21.08	21.08	20.82	20.89	1752600
2006-03-22	20.88	21.07	20.80	20.91	1590000
2006-03-23	20.81	21.18	20.80	20.86	1853400
2006-03-24	20.68	21.13	20.68	21.10	1451600
2006-03-27	21.10	21.56	20.98	21.40	1958200
2006-03-28	21.38	21.45	21.17	21.31	1391600
2006-03-29	21.18	21.45	21.09	21.25	976200
2006-03-30	21.32	21.47	21.09	21.18	919800
2006-03-31	21.25	21.48	21.17	21.20	1109400
2006-04-03	21.21	21.40	20.75	20.88	2175600
2006-04-04	20.90	21.43	20.90	21.39	1000200
2006-04-05	21.46	21.68	21.36	21.44	797600
2006-04-06	21.45	21.74	21.37	21.69	803800
2006-04-07	21.75	21.91	21.29	21.37	561000
2006-04-10	21.38	21.47	20.97	21.02	842400
2006-04-11	21.08	21.15	20.80	20.92	928800
2006-04-12	20.95	21.00	20.78	20.85	714400
2006-04-13	20.84	21.02	20.71	20.81	902800
2006-04-17	20.78	21.01	20.63	20.85	942400
2006-04-18	20.89	21.31	20.89	21.27	1359000
2006-04-19	21.25	21.37	20.92	21.05	1115400
2006-04-20	21.07	21.31	21.01	21.21	565600
2006-04-21	21.23	21.33	20.69	20.86	793000
2006-04-24	20.82	20.84	20.61	20.78	800200
2006-04-25	20.78	20.81	20.51	20.65	760000
2006-04-26	20.73	21.09	20.70	20.84	1111800
2006-04-27	20.73	21.31	20.55	21.07	967800
2006-04-28	21.07	21.24	20.83	20.94	935200
2006-05-01	21.06	21.42	21.00	21.31	1476800
2006-05-02	21.39	21.43	21.24	21.29	873200
2006-05-03	21.25	21.46	21.18	21.25	1273800
2006-05-04	21.31	21.65	21.20	21.58	1068200
2006-05-05	21.93	22.12	21.72	22.01	1441800
2006-05-08	22.00	22.18	21.95	22.17	1614800
2006-05-09	22.05	22.22	21.83	21.90	1826600
2006-05-10	21.90	21.90	21.54	21.71	1218200
2006-05-11	21.60	21.65	21.22	21.32	1013600
2006-05-12	21.20	21.46	21.14	21.38	1553000
2006-05-15	21.25	21.52	21.16	21.49	1733600
2006-05-16	21.43	21.45	21.06	21.10	2164200
2006-05-17	21.05	21.14	20.45	20.46	4647000
2006-05-18	20.55	20.63	20.21	20.29	3613600
2006-05-19	20.37	20.49	20.30	20.44	2604800
2006-05-22	20.44	20.44	19.82	19.90	2997400
2006-05-23	20.00	20.03	19.50	19.53	3749400
2006-05-24	18.90	19.15	18.56	18.63	7357800
2006-05-25	18.63	18.71	18.28	18.42	3970400
2006-05-26	18.50	18.78	18.30	18.35	2065800
2006-05-30	18.25	18.25	17.79	18.02	2474200
2006-05-31	18.08	18.23	17.92	18.08	2733200
2006-06-01	18.30	18.52	18.09	18.46	5529600
2006-06-02	18.49	18.90	18.41	18.87	4012200
2006-06-05	18.76	18.90	18.32	18.37	1836400
2006-06-06	18.37	18.44	18.00	18.39	2119800
2006-06-07	18.39	18.46	18.19	18.21	2655600
2006-06-08	18.16	18.40	17.89	18.32	2326800
2006-06-09	18.32	18.42	17.88	17.88	2172000
2006-06-12	17.94	17.97	17.57	17.58	1506800
2006-06-13	17.55	17.81	17.42	17.49	2035200
2006-06-14	17.49	17.59	17.28	17.48	1533600
2006-06-15	17.68	18.28	17.67	18.19	1925800
2006-06-16	18.30	18.33	17.95	18.02	1727800
2006-06-19	18.02	18.02	17.44	17.48	2096400
2006-06-20	17.60	17.67	17.40	17.47	1428400
2006-06-21	17.47	17.95	17.47	17.80	1401800
2006-06-22	17.60	17.79	17.45	17.55	1885400
2006-06-23	17.55	17.80	17.48	17.72	1180600
2006-06-26	17.69	17.94	17.47	17.56	1939400
2006-06-27	17.60	17.71	17.27	17.31	2149400
2006-06-28	17.40	17.40	16.78	16.81	2101200
2006-06-29	16.94	17.22	16.75	17.22	2641800
2006-06-30	17.29	17.29	16.87	17.03	2669800
2006-07-03	17.11	17.14	16.93	17.05	693600
2006-07-05	17.05	17.05	16.65	16.76	1963400
2006-07-06	16.76	16.86	16.63	16.85	1551600
2006-07-07	16.80	16.86	16.68	16.78	1119800
2006-07-10	16.84	16.93	16.70	16.78	1410400
2006-07-11	16.30	16.42	15.65	16.31	7070800
2006-07-12	16.27	16.46	16.19	16.43	3319200
2006-07-13	16.28	16.43	16.13	16.22	1790400
2006-07-14	16.22	16.30	15.88	15.97	2347600
2006-07-17	15.92	16.12	15.91	15.92	1614000
2006-07-18	15.92	15.92	15.58	15.91	3040200
2006-07-19	15.95	16.46	15.95	16.29	2523000
2006-07-20	16.33	16.40	16.05	16.18	1499400
2006-07-21	16.18	16.25	16.05	16.17	2362200
2006-07-24	16.26	16.56	16.23	16.54	1854800
2006-07-25	16.54	16.71	16.39	16.63	1754600
2006-07-26	16.05	16.27	15.99	16.12	3374000
2006-07-27	16.12	16.25	15.78	15.97	1913000
2006-07-28	15.97	16.13	15.97	16.12	1357200
2006-07-31	16.10	16.15	15.90	15.90	1218000
2006-08-01	15.88	15.91	15.55	15.90	2375000
2006-08-02	15.93	16.17	15.82	16.13	1403200
2006-08-03	16.11	16.62	16.00	16.50	1602400
2006-08-04	16.99	17.02	16.66	16.80	3658400
2006-08-07	16.80	16.80	16.38	16.65	1328000
2006-08-08	16.75	16.77	16.49	16.55	2256000
2006-08-09	16.65	16.69	16.28	16.31	2180000
2006-08-10	16.28	16.47	16.11	16.44	1695000
2006-08-11	16.44	16.45	16.23	16.45	1289800
2006-08-14	16.53	16.63	16.46	16.54	1339600
2006-08-15	16.66	17.01	16.62	16.99	1693200
2006-08-16	17.00	17.38	17.00	17.38	1496600
2006-08-17	17.38	17.50	17.30	17.40	1073800
2006-08-18	17.40	17.44	17.17	17.23	905000
2006-08-21	17.11	17.12	16.51	16.51	5593000
2006-08-22	16.43	16.43	15.96	16.17	5243600
2006-08-23	16.19	16.39	16.18	16.30	3949400
2006-08-24	14.65	15.23	14.64	14.95	11932800
2006-08-25	14.75	14.88	14.15	14.29	7131200
2006-08-28	14.55	14.77	14.36	14.44	5123800
2006-08-29	14.53	14.77	14.48	14.63	3253400
2006-08-30	14.71	14.81	14.60	14.69	2348200
2006-08-31	14.69	14.80	14.61	14.73	1462200
2006-09-01	14.80	14.91	14.72	14.80	1225000
2006-09-05	14.78	14.89	14.74	14.75	2245600
2006-09-06	14.78	14.85	14.63	14.64	2029200
2006-09-07	14.60	14.88	14.46	14.76	3193400
2006-09-08	14.76	14.83	14.58	14.68	3409800
2006-09-11	14.68	15.23	14.63	15.17	3761600
2006-09-12	15.23	15.98	15.13	15.91	5065800
2006-09-13	16.00	16.03	15.65	15.78	3435600
2006-09-14	15.77	16.10	15.51	16.05	3407000
2006-09-15	16.15	16.29	15.77	16.00	3481200
2006-09-18	15.90	15.91	15.61	15.69	3066200
2006-09-19	15.40	15.97	15.40	15.71	2390400
2006-09-20	15.72	16.28	15.67	16.25	3577200
2006-09-21	16.25	16.45	15.86	15.91	4621200
2006-09-22	15.80	15.91	15.55	15.71	2334200
2006-09-25	15.74	16.42	15.57	16.34	3793800
2006-09-26	16.40	16.87	16.37	16.58	4349200
2006-09-27	16.49	16.70	16.35	16.40	2850800
2006-09-28	16.48	16.57	16.28	16.43	2904400
2006-09-29	16.50	16.53	16.10	16.20	2034200
2006-10-02	16.18	16.52	16.03	16.33	2398800
2006-10-03	16.33	16.76	16.23	16.68	2610200
2006-10-04	16.60	16.90	16.44	16.87	2574600
2006-10-05	16.87	16.87	16.40	16.73	2392600
2006-10-06	16.67	16.67	16.27	16.30	3064800
2006-10-09	16.20	16.38	16.04	16.32	2171400
2006-10-10	16.38	16.50	16.13	16.31	5165000
2006-10-11	16.20	16.29	16.04	16.23	3999000
2006-10-12	16.25	16.86	16.25	16.78	2666200
2006-10-13	16.79	16.88	16.63	16.71	2477800
2006-10-16	16.73	16.75	16.45	16.52	1908200
2006-10-17	16.07	16.57	16.04	16.41	3437800
2006-10-18	16.45	16.69	16.43	16.66	2400600
2006-10-19	16.69	16.97	16.64	16.95	2771200
2006-10-20	16.95	16.95	16.80	16.92	1885400
2006-10-23	16.87	17.36	16.77	17.31	3505000
2006-10-24	17.29	17.55	17.27	17.45	4090200
2006-10-25	17.33	17.33	16.89	16.99	2540200
2006-10-26	17.09	17.38	16.94	17.35	1525600
2006-10-27	17.25	17.35	17.12	17.13	1425400
2006-10-30	17.05	17.26	16.90	17.17	1943200
2006-10-31	17.22	17.35	16.75	17.01	2268800
2006-11-01	17.13	17.13	16.48	16.48	2868000
2006-11-02	16.36	16.60	16.13	16.39	3125000
2006-11-03	16.28	16.37	15.70	15.80	5137400
2006-11-06	15.84	16.20	15.83	16.10	2532800
2006-11-07	16.05	16.09	15.78	15.81	3813000
2006-11-08	15.81	16.17	15.73	16.17	3148600
2006-11-09	16.17	16.78	16.16	16.65	6037400
2006-11-10	16.54	16.90	16.53	16.87	3468400
2006-11-13	16.87	17.16	16.77	17.00	4107400
2006-11-14	17.06	17.33	16.77	17.29	3903600
2006-11-15	17.29	17.85	17.23	17.59	4761800
2006-11-16	16.55	16.60	15.78	15.85	18168400
2006-11-17	15.70	15.71	15.18	15.45	9180600
2006-11-20	15.08	15.35	15.05	15.13	5381000
2006-11-21	15.22	16.06	15.22	15.94	8516400
2006-11-22	16.00	16.05	15.84	15.92	3557600
2006-11-24	15.77	15.93	15.72	15.85	930200
2006-11-27	15.85	15.85	15.66	15.71	4281000
2006-11-28	15.72	15.75	15.45	15.55	5333400
2006-11-29	15.63	15.80	15.55	15.76	2782600
2006-11-30	15.76	15.99	15.58	15.86	3254600
2006-12-01	15.86	16.38	15.67	16.36	5820600
2006-12-04	16.35	16.81	16.34	16.70	5068000
2006-12-05	16.58	16.65	16.34	16.34	4121000
2006-12-06	16.33	16.51	16.21	16.41	3267200
2006-12-07	16.43	16.46	16.20	16.23	2500600
2006-12-08	16.23	16.38	16.10	16.17	3544000
2006-12-11	16.17	16.41	16.17	16.39	2476800
2006-12-12	16.39	16.39	16.13	16.28	4387600
2006-12-13	16.31	16.49	16.03	16.23	4860800
2006-12-14	16.29	16.51	16.23	16.47	1998800
2006-12-15	16.45	16.58	16.30	16.30	3543200
2006-12-18	16.31	16.40	16.07	16.11	3027200
2006-12-19	16.00	16.12	15.54	15.98	4868200
2006-12-20	15.97	16.22	15.71	16.07	2805200
2006-12-21	16.06	16.22	15.95	16.03	3053200
2006-12-22	16.01	16.06	15.87	15.94	1452000
2006-12-26	15.95	16.05	15.78	16.04	1427400
2006-12-27	16.15	16.17	15.99	16.01	2400000
2006-12-28	16.01	16.01	15.85	15.93	1630400
2006-12-29	15.93	15.93	15.67	15.72	1782000
2007-01-03	15.78	16.03	15.50	15.70	4744400
2007-01-04	15.65	15.67	15.22	15.57	5193200
2007-01-05	15.45	15.59	15.31	15.56	4351600
2007-01-08	15.53	15.90	15.48	15.64	4509000
2007-01-09	15.70	16.70	15.64	16.55	8949800
2007-01-10	16.45	16.58	16.27	16.45	3886600
2007-01-11	16.45	17.50	16.45	17.32	5998400
2007-01-12	17.25	17.57	17.15	17.53	3304000
2007-01-16	17.48	17.71	17.41	17.48	3921200
2007-01-17	17.39	17.40	17.15	17.25	3222000
2007-01-18	17.26	17.53	17.16	17.31	1895600
2007-01-19	17.24	17.33	17.10	17.26	1991800
2007-01-22	17.33	17.36	16.91	17.03	1374800
2007-01-23	17.06	17.26	16.99	17.63	1295600
2007-01-24	17.10	17.83	17.10	17.45	4974000
2007-01-25	17.44	17.44	16.99	17.16	2158400
2007-01-26	17.20	17.25	16.95	17.12	1728400
2007-01-29	17.15	17.45	17.15	17.19	1870600
2007-01-30	17.26	17.35	17.04	17.12	1469600
2007-01-31	17.03	17.52	16.96	17.50	4033000
2007-02-01	17.54	18.06	17.48	17.95	4174400
2007-02-02	17.94	18.12	17.76	17.81	2538800
2007-02-05	17.75	17.82	17.56	17.60	912800
2007-02-06	17.61	17.75	17.51	17.73	1136800
2007-02-07	17.75	17.75	17.46	17.53	1201600
2007-02-08	17.50	17.70	17.46	17.54	1131400
2007-02-09	17.54	17.59	17.25	17.33	982600
2007-02-12	17.40	17.43	17.19	17.26	805890
2007-02-13	17.30	17.45	17.24	17.35	827898
2007-02-14	17.40	17.64	17.25	17.58	2362076
2007-02-15	17.55	17.63	17.45	17.54	885400
2007-02-16	17.54	17.58	17.42	17.52	1359000
2007-02-20	17.49	18.16	17.44	18.10	2469000
2007-02-21	18.02	18.10	17.72	17.75	1681800
2007-02-22	17.75	17.92	17.67	17.88	1357200
2007-02-23	17.90	18.16	17.84	17.90	1482600
2007-02-26	17.98	17.99	17.86	17.88	1911498
2007-02-27	17.68	17.76	17.08	17.08	3606600
2007-02-28	17.08	17.24	16.83	16.88	4348800
2007-03-01	16.68	16.88	16.44	16.78	3813562
2007-03-02	16.76	17.05	16.63	16.73	1640000
2007-03-05	16.58	16.79	16.28	16.28	1535800
2007-03-06	16.38	16.55	16.27	16.42	1464000
2007-03-07	16.36	16.75	16.36	16.67	1530800
2007-03-08	16.80	17.14	16.78	16.94	2225400
2007-03-09	17.07	17.10	16.82	16.99	1083200
2007-03-12	17.03	17.46	17.02	17.35	1758600
2007-03-13	17.28	17.40	16.90	16.98	3630000
2007-03-14	16.99	17.40	16.85	17.30	4817200
2007-03-15	17.30	17.77	17.25	17.27	4207600
2007-03-16	17.32	18.00	17.25	17.67	7816800
2007-03-19	17.81	18.09	17.61	17.65	3458600
2007-03-20	17.70	18.00	17.63	17.81	3207600
2007-03-21	17.75	17.76	17.22	17.29	6336034
2007-03-22	17.73	17.95	17.07	17.39	12177000
2007-03-23	17.39	17.44	17.27	17.32	4013400
2007-03-26	17.26	17.47	17.24	17.45	3093400
2007-03-27	17.37	17.60	17.26	17.41	2826000
2007-03-28	17.32	17.59	17.23	17.45	3476800
2007-03-29	17.41	17.60	17.29	17.32	4333400
2007-03-30	17.31	17.76	17.25	17.73	4036200
2007-04-02	17.73	18.10	17.72	18.08	3683800
2007-04-03	18.08	18.48	18.06	18.17	3750000
2007-04-04	18.19	18.27	18.07	18.12	2105800
2007-04-05	18.12	18.40	18.09	18.26	1580200
2007-04-09	18.27	18.32	18.06	18.16	1646000
2007-04-10	18.21	18.29	18.12	18.21	705000
2007-04-11	18.25	18.36	18.00	18.01	1726402
2007-04-12	17.94	18.04	17.55	17.97	2384800
2007-04-13	18.02	18.02	17.80	17.96	1449600
2007-04-16	18.16	18.32	17.95	18.08	2128400
2007-04-17	18.08	18.24	17.98	18.04	1807400
2007-04-18	18.00	18.04	17.81	17.82	1902200
2007-04-19	17.71	17.85	17.54	17.72	1978000
2007-04-20	17.90	17.97	17.68	17.76	1529600
2007-04-23	17.76	18.03	17.62	17.70	2489600
2007-04-24	17.69	17.69	17.28	17.41	3554400
2007-04-25	17.50	17.51	17.23	17.37	1861200
2007-04-26	17.33	17.38	17.06	17.28	2736972
2007-04-27	17.28	17.84	17.18	17.84	4240412
2007-04-30	17.84	17.97	17.60	17.61	2525194
2007-05-01	17.57	17.57	17.16	17.26	3898000
2007-05-02	17.38	17.71	17.38	17.51	1526400
2007-05-03	17.50	17.51	17.25	17.25	1662600
2007-05-04	17.25	17.33	17.13	17.20	1463240
2007-05-07	17.25	17.37	17.17	17.26	769600
2007-05-08	17.20	17.39	17.09	17.25	1108600
2007-05-09	17.21	17.68	17.21	17.62	1663600
2007-05-10	17.53	17.67	17.17	17.21	1267000
2007-05-11	17.28	17.32	17.10	17.28	1383200
2007-05-14	17.30	17.49	17.20	17.27	1396336
2007-05-15	17.27	17.37	17.02	17.07	1098000
2007-05-16	16.84	17.00	16.47	16.76	2972800
2007-05-17	16.70	16.93	16.59	16.92	2309400
2007-05-18	16.95	17.16	16.93	17.13	1268200
2007-05-21	16.69	17.44	16.69	17.22	997600
2007-05-22	17.17	17.39	17.11	17.35	695400
2007-05-23	17.35	17.58	17.16	17.25	1634368
2007-05-24	17.21	17.36	16.81	16.89	2647140
2007-05-25	16.98	17.14	16.90	16.94	1633000
2007-05-29	16.93	17.09	16.71	16.98	3130000
2007-05-30	16.50	17.19	16.36	16.77	6740600
2007-05-31	16.77	17.19	16.76	16.95	3145400
2007-06-01	16.97	16.98	16.65	16.81	2940000
2007-06-04	16.78	16.98	16.69	16.87	2766600
2007-06-05	16.79	16.79	16.28	16.39	4380400
2007-06-06	16.38	16.60	16.22	16.58	3583000
2007-06-07	16.60	16.65	16.26	16.26	2919800
2007-06-08	16.25	16.52	16.20	16.47	3043000
2007-06-11	16.41	16.41	16.13	16.32	2443360
2007-06-12	16.23	16.57	16.20	16.39	3352000
2007-06-13	16.48	16.82	16.40	16.76	4056200
2007-06-14	16.80	16.88	16.68	16.79	2274200
2007-06-15	16.93	16.97	16.71	16.84	3053600
2007-06-18	16.91	17.00	16.77	16.83	2014000
2007-06-19	16.78	16.78	16.41	16.56	2427400
2007-06-20	16.56	16.65	16.41	16.41	1901850
2007-06-21	16.36	16.46	16.15	16.33	1458400
2007-06-22	15.91	16.42	15.91	15.97	2058000
2007-06-25	15.99	16.00	15.71	15.75	2313400
2007-06-26	15.87	16.02	15.56	15.98	2522000
2007-06-27	15.85	16.21	15.71	16.20	2139600
2007-06-28	16.20	16.20	15.82	15.85	2417600
2007-06-29	15.85	15.93	15.71	15.79	2199800
2007-07-02	15.81	16.03	15.79	15.92	2837808
2007-07-03	16.05	16.11	15.97	16.00	803600
2007-07-05	16.03	16.21	15.99	16.03	1538600
2007-07-06	16.00	16.07	15.88	16.02	1958000
2007-07-09	16.02	16.04	15.80	15.97	1471200
2007-07-10	15.83	15.89	15.56	15.59	2734142
2007-07-11	15.56	15.80	15.45	15.79	1705400
2007-07-12	15.88	16.43	15.86	16.31	3257200
2007-07-13	16.34	16.40	16.16	16.26	1613400
2007-07-16	16.28	16.33	16.07	16.12	2055726
2007-07-17	16.18	16.25	16.08	16.15	914200
2007-07-18	16.05	16.19	15.91	15.94	1361000
2007-07-19	16.09	17.01	16.00	16.50	5066600
2007-07-20	16.46	18.12	16.39	17.96	13059578
2007-07-23	17.85	17.96	16.82	16.99	4926400
2007-07-24	16.65	16.94	16.31	16.49	3728370
2007-07-25	16.57	16.83	16.24	16.45	2653088
2007-07-26	16.26	16.41	15.96	16.03	4309530
2007-07-27	16.03	16.03	15.32	15.37	5468568
2007-07-30	15.43	15.50	15.21	15.43	4355800
2007-07-31	15.56	16.05	15.38	15.40	4916034
2007-08-01	15.32	15.50	14.76	15.03	5019088
2007-08-02	15.07	15.30	15.00	15.18	1852228
2007-08-03	15.14	15.14	14.85	14.92	3784400
2007-08-06	15.01	15.14	14.64	15.06	3912740
2007-08-07	15.01	15.33	14.91	15.05	2671200
2007-08-08	15.08	16.03	15.05	15.88	4477800
2007-08-09	15.38	16.68	15.38	16.05	5140318
2007-08-10	15.81	16.03	15.30	15.31	3672400
2007-08-13	15.34	15.68	14.86	15.00	2298200
2007-08-14	14.94	15.19	14.69	14.71	1941200
2007-08-15	14.71	15.12	14.43	14.50	2060766
2007-08-16	14.52	15.01	14.22	14.96	2839600
2007-08-17	15.38	15.83	15.01	15.64	2822800
2007-08-20	15.73	16.30	15.47	15.69	2883200
2007-08-21	15.00	15.30	14.76	14.91	5186200
2007-08-22	14.98	15.28	14.94	15.09	2686600
2007-08-23	15.13	15.44	14.88	14.91	2704200
2007-08-24	14.95	15.76	14.94	15.75	2579000
2007-08-27	15.67	15.88	15.32	15.44	3329000
2007-08-28	15.29	15.30	14.66	14.79	5356200
2007-08-29	16.38	16.69	15.53	16.35	14568800
2007-08-30	16.11	16.63	16.08	16.57	4919200
2007-08-31	16.75	16.78	16.41	16.67	3488000
2007-09-04	16.99	17.41	16.74	17.14	3997000
2007-09-05	17.00	17.01	16.37	16.69	3438800
2007-09-06	16.89	17.00	16.52	16.64	1973600
2007-09-07	16.37	16.39	15.91	15.97	3303000
2007-09-10	16.11	16.18	15.81	16.01	2237800
2007-09-11	16.05	16.40	15.90	16.38	2392000
2007-09-12	16.30	16.37	15.93	15.94	2398600
2007-09-13	16.04	16.64	15.94	16.45	2095400
2007-09-14	16.35	16.68	16.27	16.44	2342000
2007-09-17	16.36	16.40	16.16	16.20	1791400
2007-09-18	16.20	16.84	16.13	16.80	2874400
2007-09-19	16.88	17.00	16.03	16.09	3402800
2007-09-20	16.10	16.11	15.73	15.75	3632800
2007-09-21	15.65	15.77	15.46	15.50	6550400
2007-09-24	15.46	15.86	15.43	15.57	2552600
2007-09-25	15.31	15.52	14.93	15.46	3665800
2007-09-26	15.45	16.28	15.40	16.07	4490000
2007-09-27	16.31	16.60	16.20	16.44	3859200
2007-09-28	16.40	16.55	16.22	16.31	2283000
2007-10-01	16.27	16.62	16.15	16.62	2892204
2007-10-02	16.55	16.74	16.44	16.69	1213200
2007-10-03	16.54	16.77	16.42	16.56	1935000
2007-10-04	16.64	16.64	16.15	16.28	1451200
2007-10-05	16.39	16.82	16.34	16.69	1877000
2007-10-08	16.59	16.60	16.35	16.49	1442600
2007-10-09	16.63	16.85	16.33	16.52	1118200
2007-10-10	16.46	16.62	16.32	16.46	1141200
2007-10-11	16.50	16.73	16.00	16.13	2194200
2007-10-12	16.10	16.15	15.81	15.93	2194100
2007-10-15	15.92	15.97	15.64	15.81	1989600
2007-10-16	15.74	15.87	15.50	15.59	1491800
2007-10-17	15.81	15.84	15.00	15.36	2588800
2007-10-18	15.22	15.25	14.76	15.01	2307400
2007-10-19	14.96	14.96	14.61	14.64	2493000
2007-10-22	14.51	15.30	14.50	14.95	2881000
2007-10-23	15.07	15.18	14.53	14.78	2145200
2007-10-24	14.74	15.36	14.63	15.28	3370200
2007-10-25	15.33	15.40	14.74	14.90	3360400
2007-10-26	15.16	15.35	14.95	15.31	3126200
2007-10-29	15.33	15.82	15.33	15.51	2871400
2007-10-30	15.44	15.66	15.30	15.59	3168000
2007-10-31	15.77	15.94	15.55	15.72	3483200
2007-11-01	15.65	15.68	14.85	14.93	3058200
2007-11-02	14.95	15.09	14.58	14.70	2934800
2007-11-05	14.39	14.50	14.15	14.21	3604202
2007-11-06	14.25	14.51	14.10	14.51	2303100
2007-11-07	14.37	14.56	14.23	14.23	2739200
2007-11-08	14.30	14.52	14.01	14.52	3450700
2007-11-09	14.45	14.71	14.11	14.60	3231800
2007-11-12	14.56	14.80	14.49	14.56	5350148
2007-11-13	14.91	15.61	14.68	15.39	8501400
2007-11-14	15.58	15.91	14.93	15.13	5346632
2007-11-15	14.68	15.00	14.10	14.20	10566586
2007-11-16	14.21	14.30	13.19	13.69	7714600
2007-11-19	13.62	13.69	12.97	12.98	5584562
2007-11-20	13.06	13.76	13.06	13.66	6106166
2007-11-21	13.59	14.31	13.48	13.97	6240416
2007-11-23	14.08	14.38	13.93	14.20	1471850
2007-11-26	14.40	14.40	13.77	13.90	3457800
2007-11-27	13.93	14.30	13.52	13.73	4794230
2007-11-28	13.73	14.60	13.70	13.81	7662470
2007-11-29	13.72	14.28	13.69	14.15	3843730
2007-11-30	14.40	14.70	14.17	14.56	3399000
2007-12-03	14.49	14.60	14.13	14.35	2016616
2007-12-04	14.22	14.31	14.04	14.19	1478800
2007-12-05	14.34	14.58	14.26	14.46	2272800
2007-12-06	14.39	14.74	14.23	14.69	1601400
2007-12-07	14.70	15.08	14.57	14.98	2451948
2007-12-10	14.99	15.32	14.73	15.26	2192606
2007-12-11	15.26	15.38	14.29	14.35	3546002
2007-12-12	14.65	14.85	13.82	13.97	2871514
2007-12-13	13.92	13.97	13.58	13.67	2709410
2007-12-14	13.54	13.63	13.11	13.14	2525600
2007-12-17	13.05	13.65	13.05	13.43	3395740
2007-12-18	13.55	13.68	13.17	13.57	2759012
2007-12-19	13.46	13.47	12.73	13.13	4131200
2007-12-20	13.23	13.42	13.00	13.25	2767120
2007-12-21	13.55	13.72	13.30	13.35	1957000
2007-12-24	13.50	13.72	13.43	13.59	994456
2007-12-26	13.71	13.71	13.09	13.19	1138520
2007-12-27	13.14	13.24	13.08	13.17	2210338
2007-12-28	13.25	13.72	12.94	13.00	1776668
2007-12-31	12.95	13.12	12.92	12.95	1972840
2008-01-02	13.02	13.11	12.42	12.46	2497970
2008-01-03	12.50	12.54	11.99	12.04	4793526
2008-01-04	11.84	11.92	11.43	11.77	5109600
2008-01-07	11.89	12.07	11.50	11.87	4128968
2008-01-08	11.90	12.05	11.63	11.63	3035826
2008-01-09	11.67	11.99	11.47	11.94	4749600
2008-01-10	11.81	11.98	11.48	11.80	3844000
2008-01-11	11.65	11.72	11.04	11.10	3739340
2008-01-14	11.16	11.17	10.70	11.10	4212800
2008-01-15	9.48	10.33	9.48	10.01	15986350
2008-01-16	9.89	10.56	9.89	10.28	7556850
2008-01-17	10.34	10.77	10.22	10.27	5612200
2008-01-18	10.30	10.93	10.30	10.63	9138160
2008-01-22	10.23	12.16	10.23	11.88	16462576
2008-01-23	11.60	12.69	11.46	12.52	10826566
2008-01-24	12.39	12.93	12.08	12.25	8027108
2008-01-25	12.24	12.37	11.46	11.58	5641000
2008-01-28	11.55	12.69	11.53	12.69	6144200
2008-01-29	12.79	12.89	12.32	12.89	3577200
2008-01-30	12.85	12.92	12.35	12.66	4194700
2008-01-31	12.42	13.55	12.25	13.41	4752800
2008-02-01	13.41	13.80	13.31	13.76	4912800
2008-02-04	13.71	13.71	13.27	13.47	5426240
2008-02-05	13.26	13.53	12.73	12.80	6178690
2008-02-06	12.85	13.27	12.64	12.71	4075400
2008-02-07	12.61	13.39	12.59	13.24	5684600
2008-02-08	13.30	13.37	12.71	12.77	6172006
2008-02-11	12.82	13.28	12.55	13.12	3287840
2008-02-12	13.19	13.51	12.96	13.05	3903000
2008-02-13	13.22	13.31	12.56	12.78	4120000
2008-02-14	12.78	12.82	12.22	12.29	4088596
2008-02-15	12.18	12.18	11.77	12.11	4264042
2008-02-19	12.21	12.44	11.68	11.84	3252300
2008-02-20	11.75	12.44	11.70	12.16	4711952
2008-02-21	12.25	12.38	11.80	11.86	3980400
2008-02-22	11.91	11.94	11.43	11.88	3531276
2008-02-25	11.85	12.24	11.62	12.13	3314600
2008-02-26	12.08	12.58	12.03	12.51	3818000
2008-02-27	12.44	12.76	12.33	12.63	2821000
2008-02-28	12.48	12.48	12.10	12.15	3014636
2008-02-29	12.04	12.05	11.55	11.68	3620100
2008-03-03	11.71	11.90	11.35	11.84	2570200
2008-03-04	11.69	11.87	11.49	11.82	1631000
2008-03-05	11.89	12.19	11.45	11.67	2545400
2008-03-06	11.58	11.63	11.12	11.15	2831314
2008-03-07	11.03	11.35	10.90	11.22	3365882
2008-03-10	11.27	11.49	11.00	11.00	2352914
2008-03-11	11.39	11.51	11.03	11.49	3494640
2008-03-12	11.42	11.82	11.20	11.27	2331440
2008-03-13	11.11	11.98	11.00	11.87	4321948
2008-03-14	11.83	11.92	11.38	11.58	3012600
2008-03-17	11.08	11.78	11.06	11.51	4926190
2008-03-18	11.85	12.17	11.63	12.15	3675410
2008-03-19	12.14	12.44	12.10	12.22	3692400
2008-03-20	12.25	12.84	12.21	12.77	3302724
2008-03-24	12.82	13.53	12.65	13.25	3683214
2008-03-25	12.80	12.85	12.22	12.70	7217504
2008-03-26	12.50	12.75	12.30	12.50	5088200
2008-03-27	11.78	12.19	11.61	11.88	10581722
2008-03-28	11.88	12.03	11.81	11.90	7199000
2008-03-31	11.91	12.17	11.87	12.12	3232600
2008-04-01	12.26	12.86	12.24	12.84	3203432
2008-04-02	12.87	13.32	12.81	13.05	2963504
2008-04-03	12.61	13.30	12.61	13.19	2883240
2008-04-04	13.25	13.41	12.91	13.25	2581000
2008-04-07	13.28	13.30	12.82	12.90	2865000
2008-04-08	12.86	12.96	12.59	12.66	3003850
2008-04-09	12.65	12.79	12.14	12.22	3513688
2008-04-10	12.20	13.08	12.12	12.87	3288800
2008-04-11	12.73	13.10	12.56	12.77	2111800
2008-04-14	12.75	12.92	12.60	12.68	1680250
2008-04-15	12.76	12.94	12.61	12.83	1079012
2008-04-16	12.94	13.11	12.78	12.99	1616984
2008-04-17	12.99	13.28	12.89	13.23	1712868
2008-04-18	13.62	13.80	13.38	13.54	1538768
2008-04-21	13.46	14.06	13.45	13.86	1744542
2008-04-22	13.81	13.81	13.16	13.35	2368240
2008-04-23	13.38	13.50	13.20	13.22	2344582
2008-04-24	13.26	13.91	13.09	13.53	3159448
2008-04-25	13.53	14.10	13.36	13.84	2342380
2008-04-28	13.49	13.96	13.45	13.63	1600842
2008-04-29	13.64	13.77	13.31	13.69	1621834
2008-04-30	13.77	13.86	13.12	13.20	3220116
2008-05-01	13.23	14.01	13.05	13.43	3395218
2008-05-02	13.56	13.97	13.44	13.62	2407052
2008-05-05	14.13	14.13	13.44	13.78	1961014
2008-05-06	13.66	14.02	13.44	13.84	1656272
2008-05-07	13.83	13.95	13.06	13.13	3708832
2008-05-08	13.21	13.31	12.60	12.81	3626358
2008-05-09	12.82	13.18	12.63	12.84	2267708
2008-05-12	12.85	13.42	12.69	12.80	3278134
2008-05-13	12.85	13.30	12.77	13.07	2396404
2008-05-14	13.14	13.46	13.14	13.36	1440614
2008-05-15	13.50	14.91	13.28	13.70	1804930
2008-05-16	13.73	13.73	13.18	13.49	1453494
2008-05-19	13.47	13.66	13.24	13.38	1510082
2008-05-20	13.31	13.31	12.84	13.03	2131682
2008-05-21	13.08	13.21	12.19	12.57	2972920
2008-05-22	12.55	12.73	12.29	12.44	2539502
2008-05-23	12.37	12.85	11.99	12.28	2958270
2008-05-27	12.38	12.62	12.13	12.43	2156836
2008-05-28	12.46	12.62	12.26	12.42	1565240
2008-05-29	12.40	12.84	12.37	12.64	1887302
2008-05-30	12.77	12.81	12.51	12.71	3299466
2008-06-02	12.70	12.91	12.20	12.29	3014730
2008-06-03	12.49	12.65	12.00	12.50	5398024
2008-06-04	12.52	12.63	11.74	11.91	7349456
2008-06-05	11.92	12.12	11.69	11.85	3285218
2008-06-06	11.73	11.97	11.20	11.26	4401074
2008-06-09	11.24	11.32	10.94	11.09	4495576
2008-06-10	10.93	11.28	10.86	10.96	4198782
2008-06-11	10.90	10.97	10.34	10.34	3975128
2008-06-12	10.54	10.91	10.53	10.62	3612174
2008-06-13	10.66	11.33	10.59	11.13	4728492
2008-06-16	11.15	11.30	10.97	11.25	3238538
2008-06-17	11.31	11.38	11.00	11.00	2966718
2008-06-18	10.96	11.24	10.84	11.12	3141974
2008-06-19	11.11	11.32	11.01	11.32	2139864
2008-06-20	11.10	11.20	11.00	11.02	4628684
2008-06-23	11.11	11.11	10.96	11.04	3884670
2008-06-24	10.95	11.00	10.50	10.64	3941576
2008-06-25	10.70	11.14	10.68	10.90	2749888
2008-06-26	10.77	10.95	10.52	10.55	2196270
2008-06-27	10.51	10.60	10.13	10.28	3652896
2008-06-30	10.25	10.28	9.91	9.92	2829888
2008-07-01	9.70	9.93	9.55	9.81	3627232
2008-07-02	9.78	10.03	9.24	9.26	3957546
2008-07-03	9.27	9.78	9.27	9.71	2145216
2008-07-07	9.77	9.88	9.51	9.76	3197318
2008-07-08	9.74	10.18	9.53	10.15	2677966
2008-07-09	10.21	10.24	9.69	9.77	2400612
2008-07-10	9.78	9.80	9.26	9.35	3370778
2008-07-11	9.25	9.72	8.90	9.56	4565960
2008-07-14	9.67	9.71	9.12	9.20	2189446
2008-07-15	9.10	9.15	8.89	8.98	4933206
2008-07-16	9.04	10.05	8.98	9.95	3352938
2008-07-17	9.94	10.75	9.76	9.97	8629886
2008-07-18	10.05	10.13	9.57	9.58	6333098
2008-07-21	9.63	9.74	9.28	9.43	2726034
2008-07-22	9.36	9.63	9.05	9.58	5660318
2008-07-23	9.47	10.07	9.34	9.64	6801412
2008-07-24	9.65	9.78	9.05	9.10	3818076
2008-07-25	9.19	9.23	8.93	9.06	5452426
2008-07-28	9.08	9.19	8.76	8.83	2320612
2008-07-29	8.81	9.05	8.78	8.94	3405178
2008-07-30	9.07	9.16	8.60	8.75	2909290
2008-07-31	8.67	9.00	8.63	8.72	2903614
2008-08-01	8.70	8.90	8.58	8.74	4592888
2008-08-04	8.73	8.90	8.52	8.59	3506088
2008-08-05	8.64	9.10	8.63	8.97	4455414
2008-08-06	8.99	9.05	8.74	8.99	5821528
2008-08-07	8.88	9.03	8.68	8.81	6695534
2008-08-08	8.76	9.29	8.74	9.17	6519866
2008-08-11	9.13	9.81	9.10	9.54	5792346
2008-08-12	9.37	9.75	9.36	9.65	7905024
2008-08-13	9.72	9.72	9.22	9.39	5006286
2008-08-14	9.42	9.68	9.34	9.45	2496946
2008-08-15	9.52	9.75	9.44	9.67	3284076
2008-08-18	9.74	9.76	9.35	9.45	2388976
2008-08-19	9.44	9.44	9.05	9.10	2628964
2008-08-20	9.10	9.19	8.85	8.96	2106564
2008-08-21	8.83	9.18	8.77	9.16	2143616
2008-08-22	9.17	9.35	9.06	9.22	1748332
2008-08-25	9.13	9.15	8.72	8.85	2435630
2008-08-26	8.85	8.99	8.72	8.99	2042566
2008-08-27	8.88	9.25	8.80	9.22	3907952
2008-08-28	8.50	8.80	8.13	8.51	10478690
2008-08-29	8.42	8.85	8.26	8.85	5302738
2008-09-02	8.89	9.43	8.88	9.00	4195070
2008-09-03	8.87	9.20	8.86	9.06	3751012
2008-09-04	8.86	8.95	8.73	8.76	2311560
2008-09-05	8.63	8.98	8.50	8.93	2175146
2008-09-08	9.27	9.72	9.24	9.69	4168208
2008-09-09	9.71	9.97	9.26	9.27	3105082
2008-09-10	9.34	9.50	9.07	9.48	2562432
2008-09-11	9.37	9.74	9.18	9.72	2127708
2008-09-12	9.60	9.82	9.43	9.57	2963818
2008-09-15	9.15	9.68	8.99	9.07	3273694
2008-09-16	8.85	9.37	8.83	9.35	3285318
2008-09-17	9.07	9.34	8.73	9.00	2612746
2008-09-18	9.15	9.61	8.56	9.51	4664252
2008-09-19	10.15	10.25	9.25	9.53	2921546
2008-09-22	9.39	9.64	8.71	8.90	2142488
2008-09-23	8.88	9.25	8.49	8.60	2566934
2008-09-24	8.67	8.83	8.35	8.42	2427602
2008-09-25	8.54	8.81	8.42	8.61	2233060
2008-09-26	8.56	8.72	8.26	8.41	4846330
2008-09-29	8.32	8.46	7.64	7.75	2802040
2008-09-30	7.82	8.12	7.62	8.09	2551804
2008-10-01	8.09	8.14	7.84	7.93	2354624
2008-10-02	7.90	8.02	7.50	7.57	1586084
2008-10-03	7.68	7.75	7.43	7.44	2487802
2008-10-06	6.93	7.49	6.59	7.31	4643896
2008-10-07	7.42	7.54	7.00	7.22	3189058
2008-10-08	6.90	7.65	6.90	6.98	2837942
2008-10-09	7.02	7.24	6.45	6.45	3055272
2008-10-10	6.07	6.70	5.93	6.47	3814020
2008-10-13	6.47	6.84	6.05	6.82	4915906
2008-10-14	6.92	7.26	6.26	6.56	4830262
2008-10-15	6.46	6.46	5.98	6.05	3112860
2008-10-16	6.03	6.33	5.72	6.26	5451682
2008-10-17	6.01	6.30	5.69	5.77	4385978
2008-10-20	5.89	5.96	5.72	5.88	3941910
2008-10-21	5.88	5.95	5.64	5.67	2565378
2008-10-22	5.51	5.58	5.25	5.48	4091522
2008-10-23	5.52	5.58	4.85	5.22	4407062
2008-10-24	4.58	5.01	4.53	4.72	3895592
2008-10-27	4.62	5.08	4.51	4.72	4518196
2008-10-28	4.81	5.26	4.52	5.25	4067966
2008-10-29	4.25	4.56	3.63	4.01	15778130
2008-10-30	4.10	4.31	3.87	4.13	6155310
2008-10-31	4.05	4.36	3.98	4.14	5634484
2008-11-03	4.13	4.77	4.12	4.61	4748984
2008-11-04	4.62	4.84	4.39	4.79	3431204
2008-11-05	4.79	4.91	4.66	4.68	3473948
2008-11-06	4.68	4.91	4.27	4.28	4274556
2008-11-07	4.40	4.42	4.19	4.42	3482056
2008-11-10	4.54	4.54	3.80	3.91	5146642
2008-11-11	3.88	3.92	3.72	3.86	3106486
2008-11-12	3.77	3.85	3.58	3.60	3050306
2008-11-13	3.62	3.74	3.27	3.74	4885566
2008-11-14	3.57	3.79	3.14	3.23	6080156
2008-11-17	3.16	3.33	2.91	3.08	4131400
2008-11-18	3.09	3.12	2.95	3.04	3703844
2008-11-19	3.04	3.08	2.62	2.62	4864468
2008-11-20	2.63	2.77	2.36	2.36	8423650
2008-11-21	2.43	2.50	2.18	2.42	6501838
2008-11-24	2.51	3.44	2.51	3.38	11099318
2008-11-25	3.56	3.65	3.16	3.36	9600696
2008-11-26	3.35	3.82	3.32	3.73	5586632
2008-11-28	3.62	3.62	3.27	3.51	1859138
2008-12-01	3.52	3.52	3.00	3.06	5230186
2008-12-02	3.39	3.98	3.31	3.78	9747986
2008-12-03	3.68	3.88	3.50	3.84	5050350
2008-12-04	4.24	4.46	3.99	4.09	10248734
2008-12-05	4.03	4.77	3.85	4.77	7252762
2008-12-08	4.96	4.98	4.17	4.31	13453666
2008-12-09	4.33	4.52	3.95	4.01	4005958
2008-12-10	4.06	4.38	3.94	4.30	3484392
2008-12-11	4.24	4.31	3.84	3.91	2914272
2008-12-12	3.77	4.15	3.74	4.14	3670476
2008-12-15	4.12	4.15	3.68	3.74	2988042
2008-12-16	3.78	4.00	3.70	4.00	3039482
2008-12-17	3.93	4.21	3.87	4.10	3234636
2008-12-18	4.12	4.13	3.85	4.01	3067924
2008-12-19	4.08	4.08	3.87	3.98	5463506
2008-12-22	3.97	3.97	3.51	3.52	3449966
2008-12-23	3.65	3.76	3.60	3.67	3736526
2008-12-24	3.67	3.73	3.61	3.61	911558
2008-12-26	3.63	3.73	3.60	3.73	1052836
2008-12-29	3.71	3.75	3.52	3.60	2020678
2008-12-30	3.63	3.79	3.44	3.78	3992340
2008-12-31	3.80	3.97	3.78	3.93	2480362
2009-01-02	3.96	4.16	3.87	4.16	2363736
2009-01-05	4.05	4.19	3.98	4.14	3581684
2009-01-06	4.20	4.54	4.12	4.47	5975558
2009-01-07	4.34	4.41	4.19	4.41	3585840
2009-01-08	4.16	4.44	4.05	4.33	4434856
2009-01-09	4.33	4.39	4.14	4.29	2717216
2009-01-12	4.30	4.33	4.08	4.18	4735084
2009-01-13	4.17	4.31	4.05	4.17	2690356
2009-01-14	4.00	4.00	3.74	3.82	3049356
2009-01-15	3.82	3.99	3.67	3.92	2794956
2009-01-16	3.99	4.02	3.77	3.92	1804134
2009-01-20	3.93	3.93	3.39	3.43	6317892
2009-01-21	3.41	3.60	3.29	3.56	4847038
2009-01-22	3.40	3.87	3.31	3.76	6713984
2009-01-23	3.63	4.16	3.63	4.09	5907508
2009-01-26	4.09	4.38	4.01	4.17	4820156
2009-01-27	4.17	4.35	4.17	4.31	2739078
2009-01-28	4.33	4.65	4.33	4.55	2660944
2009-01-29	4.45	4.50	4.19	4.21	4047610
2009-01-30	4.26	4.28	3.93	3.96	2487250
2009-02-02	3.90	4.10	3.87	3.98	3309066
2009-02-03	3.98	4.24	3.95	4.22	2556140
2009-02-04	4.22	4.30	4.10	4.19	2169426
2009-02-05	4.20	4.54	4.20	4.39	5486334
2009-02-06	4.38	4.68	4.36	4.63	5370692
2009-02-09	4.64	4.86	4.52	4.69	3064904
2009-02-10	4.67	4.87	4.53	4.60	3962322
2009-02-11	4.72	4.99	4.66	4.81	4614520
2009-02-12	4.64	4.73	4.49	4.69	5701416
2009-02-13	4.68	4.73	4.54	4.56	2826698
2009-02-17	4.46	4.49	4.34	4.41	3164694
2009-02-18	4.46	4.57	4.36	4.49	3934032
2009-02-19	4.56	4.61	4.31	4.32	2874980
2009-02-20	4.22	4.24	4.04	4.12	5980590
2009-02-23	4.16	4.24	3.97	3.97	3782984
2009-02-24	3.98	4.37	3.96	4.33	5276042
2009-02-25	4.30	4.59	4.25	4.43	7045756
2009-02-26	4.51	4.55	4.20	4.24	3488264
2009-02-27	4.16	4.49	4.09	4.37	5386746
2009-03-02	4.24	4.38	4.23	4.26	4778712
2009-03-03	4.35	4.36	4.10	4.21	3667180
2009-03-04	4.27	4.43	4.10	4.34	4347596
2009-03-05	4.23	4.33	4.00	4.05	5043540
2009-03-06	4.08	4.21	3.68	3.80	6983556
2009-03-09	3.76	3.89	3.72	3.78	5145590
2009-03-10	3.89	4.33	3.88	4.27	4208728
2009-03-11	4.40	4.73	4.29	4.65	5737776
2009-03-12	4.56	5.05	4.48	5.03	6384136
2009-03-13	4.90	4.90	4.58	4.59	5752898
2009-03-16	4.67	4.74	4.43	4.46	3358118
2009-03-17	4.45	4.70	4.42	4.70	2776516
2009-03-18	4.68	5.15	4.65	5.08	5322490
2009-03-19	5.22	5.22	4.97	5.20	4444380
2009-03-20	5.20	5.33	5.05	5.28	14261678
2009-03-23	5.45	5.60	5.12	5.60	8554274
2009-03-24	5.47	6.18	5.47	5.60	13281826
2009-03-25	5.39	5.77	5.17	5.39	7130850
2009-03-26	5.42	5.68	5.39	5.59	5673420
2009-03-27	5.48	5.53	5.24	5.35	5326054
2009-03-30	5.30	5.30	4.85	5.04	4255912
2009-03-31	5.12	5.17	4.87	5.04	3508492
2009-04-01	4.93	5.33	4.89	5.22	3839382
2009-04-02	5.37	5.72	5.37	5.50	4962610
2009-04-03	5.52	5.75	5.46	5.71	2956818
2009-04-06	5.64	5.66	5.28	5.43	7755328
2009-04-07	5.31	5.33	5.03	5.09	3956524
2009-04-08	5.14	5.46	5.14	5.20	3021398
2009-04-09	5.36	6.27	5.36	6.21	8270514
2009-04-13	6.11	6.19	5.91	6.07	3608568
2009-04-14	5.99	6.02	5.80	5.80	3880976
2009-04-15	5.78	6.12	5.69	5.99	4101216
2009-04-16	6.00	6.57	5.90	6.46	4910952
2009-04-17	6.50	6.97	6.25	6.89	6146692
2009-04-20	6.68	6.74	6.11	6.20	3912244
2009-04-21	6.14	6.52	6.14	6.44	3940150
2009-04-22	6.30	7.23	6.20	6.82	6513444
2009-04-23	6.90	7.00	6.32	6.63	4575454
2009-04-24	6.71	7.05	6.52	6.97	4485980
2009-04-27	6.76	7.18	6.49	6.60	5343648
2009-04-28	6.50	6.85	6.38	6.65	2977788
2009-04-29	6.73	6.92	6.53	6.65	3162382
2009-04-30	6.81	7.30	6.72	7.00	4197944
2009-05-01	6.92	6.95	6.50	6.56	3475562
2009-05-04	6.57	7.31	6.57	7.28	5615416
2009-05-05	7.25	7.46	6.98	7.00	2970056
2009-05-06	7.18	7.38	6.67	6.91	3924910
2009-05-07	7.01	7.15	6.38	6.43	4522596
2009-05-08	6.58	6.85	6.24	6.68	3141904
2009-05-11	6.12	6.24	5.92	6.09	5714860
2009-05-12	6.11	6.20	5.69	5.89	3585270
2009-05-13	6.07	6.16	5.70	5.79	4362528
2009-05-14	5.80	6.22	5.69	6.04	3910432
2009-05-15	6.02	6.34	5.91	6.02	3140014
2009-05-18	6.12	6.31	6.03	6.18	3585410
2009-05-19	6.24	6.41	6.06	6.27	3283498
2009-05-20	6.32	6.54	6.00	6.00	3687332
2009-05-21	5.93	6.06	5.57	5.70	3937490
2009-05-22	5.72	5.90	5.50	5.79	2201306
2009-05-26	5.75	6.24	5.68	6.14	1886496
2009-05-27	6.12	6.41	5.99	6.12	4494034
2009-05-28	6.16	6.32	5.82	6.27	5337330
2009-05-29	6.40	6.53	6.21	6.47	3151888
2009-06-01	6.59	7.15	6.55	6.91	6105010
2009-06-02	6.88	7.35	6.80	7.35	6695578
2009-06-03	7.06	7.19	6.55	6.75	8822580
2009-06-04	6.72	6.76	6.44	6.44	4821724
2009-06-05	6.65	6.67	6.15	6.43	4087984
2009-06-08	6.64	6.85	6.45	6.66	5898290
2009-06-09	6.71	7.04	6.71	6.89	4219170
2009-06-10	6.97	7.04	6.71	6.85	5030782
2009-06-11	6.88	6.96	6.43	6.46	4208602
2009-06-12	6.42	6.51	6.19	6.39	3391676
2009-06-15	6.30	6.31	6.01	6.13	3349554
2009-06-16	6.23	6.29	5.76	5.92	4190506
2009-06-17	5.97	6.11	5.73	5.98	3584844
2009-06-18	6.05	6.05	5.80	5.85	2589378
2009-06-19	5.88	5.96	5.74	5.75	4486588
2009-06-22	5.70	5.97	5.62	5.72	4399900
2009-06-23	5.83	5.87	5.62	5.72	3152012
2009-06-24	5.78	6.03	5.70	5.96	3521940
2009-06-25	5.92	6.31	5.92	6.08	5227270
2009-06-26	6.06	6.10	5.82	6.00	5340528
2009-06-29	6.00	6.15	5.89	6.02	3602034
2009-06-30	6.04	6.15	5.85	5.94	3335224
2009-07-01	5.98	6.02	5.86	5.88	3775962
2009-07-02	5.78	5.78	5.50	5.57	3305146
2009-07-06	5.48	5.70	5.38	5.51	3707148
2009-07-07	5.50	5.51	5.29	5.31	3765836
2009-07-08	5.31	5.37	5.21	5.31	5161788
2009-07-09	5.35	5.40	5.20	5.34	3106618
2009-07-10	5.29	5.45	5.09	5.34	2532128
2009-07-13	5.43	5.63	5.28	5.62	2561486
2009-07-14	5.58	5.78	5.52	5.72	4853324
2009-07-15	5.78	5.92	5.74	5.92	3217556
2009-07-16	5.87	6.03	5.85	6.01	2160898
2009-07-17	6.01	6.17	5.96	6.11	2018768
2009-07-20	6.13	6.35	6.12	6.35	2472252
2009-07-21	6.35	6.53	6.22	6.53	4223502
2009-07-22	6.50	6.69	6.48	6.66	3075610
2009-07-23	6.67	7.13	6.48	7.02	5691618
2009-07-24	6.99	7.10	6.84	7.09	2265086
2009-07-27	7.09	7.14	6.83	7.14	2499734
2009-07-28	7.06	7.28	6.75	6.80	4870002
2009-07-29	6.78	7.00	6.71	6.81	2869604
2009-07-30	6.90	7.20	6.90	7.06	4541996
2009-07-31	7.11	7.20	7.00	7.03	2170278
2009-08-03	7.16	7.33	6.95	7.33	4001434
2009-08-04	7.31	7.40	7.10	7.27	3117444
2009-08-05	7.27	7.55	7.06	7.53	5835384
2009-08-06	7.60	7.87	7.48	7.68	5776996
2009-08-07	7.90	8.08	7.80	8.04	4105302
2009-08-10	8.02	8.02	7.71	7.81	2914070
2009-08-11	7.81	7.83	7.59	7.62	2518650
2009-08-12	7.63	8.02	7.61	7.92	4237276
2009-08-13	8.01	8.04	7.74	7.89	2457030
2009-08-14	7.85	7.85	7.30	7.32	3971050
2009-08-17	7.17	7.18	6.88	6.94	4205282
2009-08-18	7.01	7.11	6.87	7.05	2672592
2009-08-19	6.93	7.19	6.89	7.18	2332086
2009-08-20	7.23	7.49	7.20	7.45	2211576
2009-08-21	7.56	7.75	7.35	7.43	4878860
2009-08-24	7.43	7.56	7.25	7.28	3649358
2009-08-25	7.32	7.74	7.30	7.74	4410246
2009-08-26	8.74	8.95	8.50	8.61	17641444
2009-08-27	8.78	9.05	8.70	9.04	7517694
2009-08-28	9.33	9.63	9.23	9.59	10110304
2009-08-31	9.58	9.63	9.39	9.57	7908430
2009-09-01	9.53	9.73	9.21	9.23	10405754
2009-09-02	9.18	9.32	9.06	9.17	7247806
2009-09-03	9.25	9.41	9.09	9.40	4278466
2009-09-04	9.40	9.50	9.25	9.43	4562180
2009-09-08	9.56	9.63	9.39	9.57	4162458
2009-09-09	9.60	9.61	9.44	9.50	5074362
2009-09-10	9.47	9.75	9.46	9.59	3929686
2009-09-11	9.64	9.67	9.41	9.49	2504576
2009-09-14	9.43	9.68	9.32	9.68	3083994
2009-09-15	9.65	9.93	9.56	9.76	5300596
2009-09-16	9.74	9.90	9.73	9.85	4075706
2009-09-17	9.82	9.97	9.62	9.70	6151594
2009-09-18	9.75	9.83	9.68	9.68	6991544
2009-09-21	9.59	9.60	9.25	9.50	6747810
2009-09-22	9.60	9.72	9.46	9.52	3385958
2009-09-23	9.52	9.66	9.31	9.34	3416076
2009-09-24	9.48	9.48	9.16	9.36	5311984
2009-09-25	9.29	9.34	9.05	9.14	3539532
2009-09-28	9.25	9.75	9.22	9.73	3902280
2009-09-29	9.73	10.28	9.73	10.11	8281888
2009-09-30	10.12	10.30	9.83	10.12	8151712
2009-10-01	10.06	10.45	9.89	10.05	10809086
2009-10-02	9.87	10.10	9.82	9.96	5354260
2009-10-05	10.04	10.50	10.00	10.46	5592134
2009-10-06	10.47	10.64	10.32	10.44	6801144
2009-10-07	10.39	10.42	10.20	10.28	4383648
2009-10-08	10.33	10.60	10.23	10.33	4259906
2009-10-09	10.28	10.61	10.20	10.58	3729902
2009-10-12	10.60	10.80	10.49	10.54	2424534
2009-10-13	10.53	10.87	10.53	10.84	5620956
2009-10-14	11.05	11.06	10.84	11.04	4330430
2009-10-15	10.92	11.13	10.90	11.13	3364568
2009-10-16	10.75	10.87	10.63	10.76	5858802
2009-10-19	10.80	10.95	10.70	10.77	2421448
2009-10-20	10.82	10.83	10.41	10.43	3958624
2009-10-21	10.42	10.65	10.23	10.23	5686768
2009-10-22	10.22	10.67	10.22	10.62	4954792
2009-10-23	10.66	10.70	10.20	10.24	4064612
2009-10-26	10.19	10.54	10.12	10.15	3707458
2009-10-27	10.22	10.22	9.78	9.79	3095246
2009-10-28	9.73	9.80	9.21	9.24	6267524
2009-10-29	9.34	9.74	9.34	9.70	3704124
2009-10-30	9.67	9.75	9.32	9.39	4120726
2009-11-02	9.42	9.62	9.25	9.48	3346804
2009-11-03	9.37	9.62	9.33	9.58	3822498
2009-11-04	9.67	9.70	9.47	9.50	2719858
2009-11-05	9.59	9.79	9.50	9.61	3664884
2009-11-06	9.52	9.72	9.38	9.62	3568796
2009-11-09	9.71	10.01	9.71	10.01	3170352
2009-11-10	9.97	10.17	9.93	10.05	2875976
2009-11-11	10.19	10.30	9.95	10.07	2009390
2009-11-12	10.10	10.19	9.74	9.77	2134410
2009-11-13	9.79	9.93	9.62	9.84	2355548
2009-11-16	9.98	10.54	9.96	10.47	5979888
2009-11-17	10.47	10.56	10.15	10.45	5675614
2009-11-18	10.45	10.55	10.29	10.52	7143310
2009-11-19	10.88	11.09	10.45	11.04	14220576
2009-11-20	10.92	11.21	10.74	10.91	5646864
2009-11-23	11.12	11.15	10.89	10.91	5948602
2009-11-24	10.89	10.92	10.57	10.61	6558124
2009-11-25	10.68	10.80	10.57	10.63	5020616
2009-11-27	10.30	10.61	10.06	10.44	2100106
2009-11-30	10.39	10.43	10.12	10.16	5143394
2009-12-01	10.37	10.68	10.37	10.60	5271586
2009-12-02	10.59	10.89	10.53	10.63	3600856
2009-12-03	10.67	10.73	10.47	10.56	5408564
2009-12-04	10.74	11.01	10.50	10.76	5966906
2009-12-07	10.69	10.98	10.57	10.59	4410358
2009-12-08	10.50	10.61	10.31	10.48	3835228
2009-12-09	10.46	10.58	10.25	10.53	2985900
2009-12-10	10.64	10.83	10.55	10.72	4127324
2009-12-11	10.76	11.00	10.74	10.99	4172732
2009-12-14	11.10	11.10	10.93	11.00	3931816
2009-12-15	10.93	11.05	10.92	11.00	3076926
2009-12-16	11.03	11.08	10.89	10.89	3598876
2009-12-17	10.76	11.04	10.70	10.87	2481966
2009-12-18	10.99	11.01	10.62	10.81	5262730
2009-12-21	10.82	11.25	10.82	11.09	4197212
2009-12-22	11.12	11.24	10.99	11.21	2771572
2009-12-23	11.24	11.24	10.92	11.05	2438320
2009-12-24	11.05	11.06	10.94	10.95	571666
2009-12-28	11.00	11.00	10.83	10.86	2174684
2009-12-29	10.84	10.88	10.71	10.75	1823748
2009-12-30	10.66	10.75	10.39	10.49	3310812
2009-12-31	10.49	10.56	10.37	10.39	1599382
2010-01-04	10.42	10.46	10.32	10.42	3979310
2010-01-05	10.39	10.74	10.36	10.71	4343190
2010-01-06	10.68	11.12	10.64	11.09	7698342
2010-01-07	11.22	11.64	11.19	11.62	9442414
2010-01-08	11.56	11.57	11.38	11.44	5634050
2010-01-11	11.55	11.55	11.20	11.34	4754312
2010-01-12	11.21	11.32	10.83	11.02	4938824
2010-01-13	11.10	11.44	10.94	11.38	3804462
2010-01-14	11.27	11.40	10.85	10.87	11616378
2010-01-15	10.88	10.89	10.24	10.25	7849558
2010-01-19	10.25	10.42	10.18	10.24	6239810
2010-01-20	10.16	10.17	10.01	10.12	7980442
2010-01-21	10.18	10.33	9.95	10.27	6025548
2010-01-22	10.29	10.47	9.99	10.02	5374044
2010-01-25	10.11	10.17	9.95	9.96	5372918
2010-01-26	9.94	10.47	9.92	10.35	6065252
2010-01-27	10.31	10.31	9.89	10.02	5226892
2010-01-28	10.04	10.10	9.76	9.78	4062608
2010-01-29	9.81	9.99	9.47	9.49	4923444
2010-02-01	9.53	9.85	9.49	9.85	3111352
2010-02-02	9.85	10.10	9.85	10.03	3091444
2010-02-03	9.95	10.08	9.90	10.00	2212978
2010-02-04	9.83	9.89	9.46	9.47	4124082
2010-02-05	9.55	9.61	9.21	9.53	5217714
2010-02-08	9.57	9.72	9.42	9.62	2348220
2010-02-09	9.74	9.89	9.63	9.80	4291142
2010-02-10	9.75	9.90	9.63	9.71	2328226
2010-02-11	9.60	10.03	9.56	9.96	3234366
2010-02-12	9.88	10.12	9.79	10.12	2672264
2010-02-16	10.19	10.33	10.14	10.30	2295892
2010-02-17	10.35	10.45	10.14	10.22	3474936
2010-02-18	10.17	10.21	10.10	10.13	2036056
2010-02-19	10.11	10.34	10.00	10.28	2537268
2010-02-22	10.31	10.48	10.27	10.47	2918682
2010-02-23	10.48	10.86	10.29	10.71	7456772
2010-02-24	10.76	10.80	10.53	10.65	3180616
2010-02-25	10.31	10.73	10.18	10.70	3577668
2010-02-26	10.69	10.89	10.57	10.73	2600934
2010-03-01	10.77	10.96	10.74	10.84	2209252
2010-03-02	10.85	10.85	10.65	10.74	3814702
2010-03-03	10.75	11.02	10.73	10.93	5051536
2010-03-04	10.99	11.37	10.99	11.14	4437532
2010-03-05	11.26	11.71	11.24	11.66	6474778
2010-03-08	11.70	11.78	11.50	11.53	3941246
2010-03-09	11.50	11.63	11.38	11.45	4324052
2010-03-10	11.50	12.21	11.50	12.20	9759842
2010-03-11	12.18	12.39	11.92	12.06	4565210
2010-03-12	12.12	12.38	11.97	12.36	3775524
2010-03-15	12.36	12.49	12.08	12.27	2123584
2010-03-16	12.27	12.41	12.14	12.39	2314274
2010-03-17	12.43	12.50	12.23	12.38	2524776
2010-03-18	12.35	12.41	11.95	12.23	2852396
2010-03-19	12.31	12.36	11.98	12.07	4529524
2010-03-22	12.52	13.64	12.43	13.55	15959396
2010-03-23	13.42	13.50	13.12	13.37	7058210
2010-03-24	13.26	13.91	13.26	13.86	7207498
2010-03-25	13.95	14.00	13.54	13.55	9146680
2010-03-26	13.55	13.75	13.23	13.35	4124732
2010-03-29	13.42	13.51	13.24	13.41	2500774
2010-03-30	13.40	13.50	13.24	13.26	1937492
2010-03-31	13.07	13.33	13.07	13.15	2359356
2010-04-01	13.23	13.57	13.20	13.52	3151390
2010-04-05	13.55	14.02	13.52	13.97	4886904
2010-04-06	13.82	14.14	13.62	14.04	3663594
2010-04-07	14.03	14.22	13.87	13.98	4121776
2010-04-08	13.89	14.11	13.72	14.04	2952040
2010-04-09	14.68	14.84	14.44	14.72	6614862
2010-04-12	14.73	14.80	14.55	14.68	2569226
2010-04-13	14.61	14.73	14.48	14.68	2423996
2010-04-14	14.75	15.10	14.66	15.03	4746050
2010-04-15	14.98	15.18	14.85	15.05	2888860
2010-04-16	14.98	15.03	14.63	14.79	3506582
2010-04-19	14.65	14.69	13.95	14.19	4679246
2010-04-20	14.29	14.57	14.19	14.42	3224780
2010-04-21	14.50	15.60	14.31	15.31	9521238
2010-04-22	15.16	15.58	15.03	15.45	3904066
2010-04-23	15.50	15.63	15.23	15.54	3394688
2010-04-26	15.55	15.85	15.35	15.36	3145534
2010-04-27	15.22	15.64	14.85	14.91	4304766
2010-04-28	15.06	15.17	14.62	15.00	2670542
2010-04-29	15.12	15.36	14.99	15.25	2466896
2010-04-30	15.23	15.37	14.39	14.40	3606740
2010-05-03	14.55	15.30	14.37	15.25	3783860
2010-05-04	15.00	15.13	14.60	14.70	6869560
2010-05-05	14.39	14.82	13.97	14.24	5099410
2010-05-06	14.11	14.32	13.34	13.90	5649446
2010-05-07	13.90	14.42	13.51	13.83	6737540
2010-05-10	14.22	14.81	14.19	14.78	3705854
2010-05-11	14.56	15.26	14.54	14.87	3231126
2010-05-12	14.96	15.38	14.91	15.32	2332690
2010-05-13	15.31	15.32	14.44	14.54	2728790
2010-05-14	14.44	14.47	13.95	14.09	3041676
2010-05-17	14.12	14.62	13.92	14.54	5012258
2010-05-18	14.90	15.18	14.16	14.26	5221730
2010-05-19	14.19	14.42	13.86	14.22	5211150
2010-05-20	14.37	15.54	14.24	14.61	21004858
2010-05-21	14.28	14.93	13.98	14.42	13230908
2010-05-24	14.39	15.00	14.29	14.64	6406072
2010-05-25	14.12	14.62	13.90	14.58	8381372
2010-05-26	14.69	15.00	14.20	14.28	4748984
2010-05-27	14.71	15.13	14.43	15.01	4536792
2010-05-28	15.00	15.25	14.82	14.94	3916452
2010-06-01	14.76	14.97	14.31	14.35	5591988
2010-06-02	14.42	14.57	14.18	14.35	3811860
2010-06-03	14.53	14.64	14.21	14.40	4827736
2010-06-04	14.04	14.12	13.52	13.73	9004424
2010-06-07	13.74	14.02	13.22	13.29	9484472
2010-06-08	13.29	13.44	12.80	13.12	7472912
2010-06-09	13.23	13.77	13.23	13.43	6726530
2010-06-10	13.65	13.94	13.58	13.90	4659400
2010-06-11	13.70	14.11	13.40	13.66	5235480
2010-06-14	13.78	14.35	13.78	13.97	4322026
2010-06-15	14.14	14.33	13.87	14.29	2965008
2010-06-16	14.15	14.36	14.04	14.14	4097122
2010-06-17	14.21	14.25	13.38	13.45	5292242
2010-06-18	13.52	13.69	13.34	13.38	4355478
2010-06-21	13.59	13.70	12.93	13.05	5383386
2010-06-22	13.05	13.27	12.86	12.95	6901098
2010-06-23	12.96	13.34	12.76	13.15	5617834
2010-06-24	12.98	13.00	12.39	12.75	8502202
2010-06-25	12.76	12.85	12.40	12.55	6732324
2010-06-28	12.90	13.11	12.72	12.72	4650508
2010-06-29	12.45	12.50	12.15	12.34	6444782
2010-06-30	12.32	12.72	12.27	12.41	4795118
2010-07-01	12.44	12.44	11.67	11.96	9487374
2010-07-02	12.02	12.28	11.92	12.17	4609178
2010-07-06	12.36	12.43	11.78	11.87	5355110
2010-07-07	11.86	12.30	11.86	12.26	6572594
2010-07-08	12.40	12.71	12.37	12.64	5695454
2010-07-09	12.68	12.85	12.52	12.81	2076798
2010-07-12	12.74	12.93	12.47	12.86	3164320
2010-07-13	13.00	13.18	12.80	13.12	3800916
2010-07-14	13.03	13.03	12.69	12.75	2298098
2010-07-15	12.73	12.81	12.38	12.63	4864156
2010-07-16	12.55	12.59	11.85	11.94	4959974
2010-07-19	12.01	12.25	11.79	12.20	4058648
2010-07-20	11.98	12.53	11.92	12.49	4628738
2010-07-21	12.66	12.89	12.48	12.69	7840224
2010-07-22	12.86	13.45	12.83	13.23	5961608
2010-07-23	13.15	13.43	12.93	13.41	3908346
2010-07-26	13.54	14.12	13.26	14.08	5320124
2010-07-27	14.16	14.29	13.27	13.32	7918824
2010-07-28	13.28	13.51	12.97	13.02	4410660
2010-07-29	13.39	13.70	13.01	13.32	5852470
2010-07-30	13.00	13.42	12.92	13.36	3290682
2010-08-02	13.68	14.09	13.41	14.05	5364294
2010-08-03	13.95	14.02	13.54	13.84	4375798
2010-08-04	13.87	13.98	13.63	13.66	4755272
2010-08-05	13.50	13.73	13.39	13.72	1652254
2010-08-06	13.53	13.91	13.44	13.83	2950448
2010-08-09	13.96	14.30	13.88	14.23	4624904
2010-08-10	14.08	14.08	13.64	13.92	4762632
2010-08-11	13.64	13.64	13.25	13.34	3345224
2010-08-12	13.14	13.54	12.93	13.46	2772482
2010-08-13	13.41	13.47	13.23	13.34	3745068
2010-08-16	13.18	13.71	13.18	13.50	3722832
2010-08-17	13.70	13.99	13.61	13.75	4915258
2010-08-18	13.69	14.22	13.63	14.17	6704226
2010-08-19	14.49	14.79	13.30	13.86	15097066
2010-08-20	13.68	14.08	13.53	14.02	5654344
2010-08-23	14.14	14.17	13.21	13.27	7905538
2010-08-24	12.92	13.05	12.58	12.69	9373024
2010-08-25	12.57	13.01	12.29	12.95	6235818
2010-08-26	13.05	13.39	12.85	12.90	4788958
2010-08-27	13.01	13.42	12.84	13.35	4197224
2010-08-30	13.27	13.52	13.02	13.03	2634828
2010-08-31	12.89	13.38	12.88	12.98	3578412
2010-09-01	13.12	13.51	13.12	13.48	3841044
2010-09-02	13.51	14.13	13.50	14.08	3921016
2010-09-03	14.28	14.77	14.14	14.43	4250932
2010-09-07	14.33	14.39	13.93	14.01	3465540
2010-09-08	14.05	14.22	13.86	14.05	3317360
2010-09-09	14.29	14.35	14.11	14.27	2084662
2010-09-10	14.38	14.50	14.32	14.45	3735346
2010-09-13	14.66	14.89	14.61	14.77	3908288
2010-09-14	14.68	15.23	14.64	14.98	4415250
2010-09-15	14.92	15.24	14.88	14.98	4611638
2010-09-16	14.95	15.15	14.73	14.97	3172862
2010-09-17	15.03	15.08	14.87	14.95	4068654
2010-09-20	15.04	15.65	14.87	15.62	4238348
2010-09-21	15.65	15.65	15.29	15.37	4159452
2010-09-22	15.30	15.50	15.05	15.42	4058926
2010-09-23	15.31	15.74	15.31	15.35	3848086
2010-09-24	15.60	15.89	15.43	15.86	3147364
2010-09-27	15.83	15.96	15.52	15.83	2641832
2010-09-28	15.85	15.95	15.49	15.81	2997132
2010-09-29	15.68	16.23	15.63	16.23	5120162
2010-09-30	16.35	16.69	15.85	15.85	7564984
2010-10-01	16.07	16.08	15.72	15.76	5538770
2010-10-04	15.75	16.02	15.52	15.71	3378150
2010-10-05	15.95	16.08	15.69	16.02	4706934
2010-10-06	15.93	16.04	15.72	15.82	1773666
2010-10-07	15.86	16.09	15.78	15.81	2793638
2010-10-08	15.76	15.97	15.58	15.81	2322856
2010-10-11	15.81	16.86	15.81	16.57	5659086
2010-10-12	16.56	16.96	16.38	16.78	5535504
2010-10-13	16.94	17.31	16.62	17.03	5492804
2010-10-14	16.96	17.03	16.52	16.64	2621228
2010-10-15	16.79	16.91	16.33	16.78	3646964
2010-10-18	16.83	16.91	16.73	16.84	2591552
2010-10-19	16.55	16.76	16.02	16.17	3774256
2010-10-20	16.23	16.58	16.05	16.44	3779994
2010-10-21	16.56	16.73	16.00	16.01	5077868
2010-10-22	16.03	16.13	15.70	15.97	5656800
2010-10-25	16.05	16.33	15.97	16.02	2733810
2010-10-26	15.91	16.33	15.91	16.22	3703414
2010-10-27	16.08	16.22	15.82	16.12	2668236
2010-10-28	16.25	16.43	15.99	16.21	2883874
2010-10-29	16.13	16.27	16.03	16.19	2122716
2010-11-01	16.71	16.98	16.35	16.43	3273122
2010-11-02	16.61	17.22	16.54	17.03	4015628
2010-11-03	17.08	17.24	16.91	17.17	3248236
2010-11-04	17.43	18.00	17.39	17.94	4561768
2010-11-05	17.95	18.41	17.87	18.03	6172108
2010-11-08	17.94	18.18	17.55	17.80	3584242
2010-11-09	17.87	17.90	17.22	17.32	2566018
2010-11-10	17.64	17.76	17.36	17.76	3841096
2010-11-11	17.56	18.10	17.48	18.03	3756288
2010-11-12	18.01	18.21	17.47	17.83	3426332
2010-11-15	17.98	18.03	17.70	17.71	2482970
2010-11-16	17.52	17.90	17.21	17.45	3094064
2010-11-17	17.58	18.03	17.49	17.90	4990150
2010-11-18	16.91	17.00	15.98	16.05	18002888
2010-11-19	16.01	16.33	15.91	16.31	5019668
2010-11-22	16.24	16.62	16.08	16.22	6634644
2010-11-23	16.07	16.44	16.04	16.39	5964386
2010-11-24	16.49	17.02	16.49	16.95	4013388
2010-11-26	16.86	17.02	16.70	16.74	957008
2010-11-29	16.63	16.94	16.45	16.84	2686694
2010-11-30	16.66	16.84	16.47	16.64	2726684
2010-12-01	16.99	17.47	16.84	17.12	2820592
2010-12-02	17.09	17.34	17.05	17.34	3021866
2010-12-03	17.22	17.55	17.00	17.51	2310808
2010-12-06	17.45	17.50	17.03	17.06	3146086
2010-12-07	17.29	17.44	16.91	16.95	2945134
2010-12-08	16.95	17.10	16.90	17.01	2857642
2010-12-09	17.08	17.43	16.98	17.38	3577742
2010-12-10	17.38	17.52	17.18	17.41	1996514
2010-12-13	17.47	17.78	17.38	17.63	3033626
2010-12-14	17.61	17.79	17.41	17.52	1873398
2010-12-15	17.52	17.61	17.07	17.20	2709222
2010-12-16	17.22	17.56	17.10	17.50	2439110
2010-12-17	17.54	18.07	17.50	17.82	3905120
2010-12-20	17.90	17.91	17.58	17.77	1813128
2010-12-21	17.82	18.05	17.79	18.00	1336910
2010-12-22	18.04	18.04	17.80	17.84	1305036
2010-12-23	17.87	18.33	17.87	18.01	1473410
2010-12-27	17.94	18.07	17.73	18.01	1146568
2010-12-28	18.04	18.07	17.84	17.93	923258
2010-12-29	17.94	18.20	17.94	18.01	769582
2010-12-30	17.97	18.20	17.95	18.04	955516
2010-12-31	18.04	18.07	17.82	17.85	1129850
2011-01-03	17.95	18.25	17.94	18.05	2108590
2011-01-04	18.07	18.15	17.35	17.80	2533400
2011-01-05	17.72	17.96	17.65	17.72	3348394
2011-01-06	17.70	17.71	17.17	17.19	4874578
2011-01-07	17.24	17.41	16.78	17.11	3226298
2011-01-10	17.05	17.13	16.78	17.03	3312608
2011-01-11	17.09	17.18	16.88	16.99	2735568
2011-01-12	17.09	17.45	16.98	17.09	3138862
2011-01-13	16.76	16.80	16.13	16.45	16110852
2011-01-14	16.37	16.57	16.10	16.32	7566594
2011-01-18	16.28	16.48	16.22	16.32	3381124
2011-01-19	16.28	16.39	15.88	15.99	3702282
2011-01-20	16.01	16.28	15.96	16.12	2707596
2011-01-21	16.24	16.38	16.05	16.12	2446388
2011-01-24	16.12	16.19	15.87	16.17	2275910
2011-01-25	16.03	16.20	15.85	16.08	2341672
2011-01-26	16.14	16.51	16.04	16.42	2799714
2011-01-27	16.44	16.80	16.30	16.64	2325580
2011-01-28	16.65	16.77	16.11	16.17	2151908
2011-01-31	16.25	16.29	16.01	16.10	1597552
2011-02-01	16.29	16.76	16.25	16.60	2309774
2011-02-02	16.58	16.58	16.06	16.12	2221960
2011-02-03	16.12	16.84	16.10	16.82	2575316
2011-02-04	16.79	17.28	16.79	17.25	2685240
2011-02-07	17.28	17.41	17.20	17.41	1615934
2011-02-08	17.40	17.54	17.34	17.48	1895220
2011-02-09	17.43	18.49	17.41	18.48	4825900
2011-02-10	18.36	18.84	18.36	18.77	4620668
2011-02-11	18.69	19.10	18.61	18.98	2572302
2011-02-14	19.00	19.17	18.98	19.11	2407230
2011-02-15	19.06	19.14	18.70	18.78	3887284
2011-02-16	18.83	19.10	18.73	18.94	2346250
2011-02-17	18.95	19.33	18.84	19.22	1775356
2011-02-18	19.25	19.25	19.04	19.10	1605218
2011-02-22	18.97	19.05	18.33	18.39	2016382
2011-02-23	18.38	18.48	17.38	17.80	3447040
2011-02-24	17.84	18.15	17.48	17.84	2673332
2011-02-25	17.93	18.24	17.91	18.23	987378
2011-02-28	18.29	18.33	17.87	18.05	1516350
2011-03-01	18.18	18.23	17.62	17.67	2291280
2011-03-02	17.64	18.19	17.60	17.96	1926254
2011-03-03	18.16	18.42	18.08	18.26	1810306
2011-03-04	18.24	18.41	17.96	18.09	1283386
2011-03-07	18.27	18.27	17.67	17.88	1354640
2011-03-08	17.86	18.30	17.61	18.19	1325670
2011-03-09	18.13	18.38	18.03	18.12	1157504
2011-03-10	17.88	18.09	17.68	17.82	1683342
2011-03-11	17.76	18.06	17.66	17.80	2993314
2011-03-14	17.66	17.84	17.34	17.49	4116096
2011-03-15	17.39	19.88	17.34	19.69	10641654
2011-03-16	19.66	19.78	19.25	19.27	6107070
2011-03-17	19.57	19.64	19.23	19.25	3170042
2011-03-18	19.46	19.46	18.84	19.02	4244264
2011-03-21	19.39	19.68	19.25	19.37	2907544
2011-03-22	19.34	19.46	19.20	19.28	1769672
2011-03-23	19.22	19.49	18.97	19.47	3926534
2011-03-24	19.61	19.75	19.49	19.66	1558008
2011-03-25	19.74	20.00	19.65	19.73	1612006
2011-03-28	19.71	19.94	19.48	19.52	2176748
2011-03-29	19.49	19.65	19.41	19.54	3655360
2011-03-30	19.61	19.86	19.60	19.79	1928480
2011-03-31	19.69	20.25	19.48	20.25	2762360
2011-04-01	20.43	21.43	20.43	20.52	7804468
2011-04-04	20.62	20.67	20.35	20.44	2687012
2011-04-05	20.42	21.01	20.41	20.80	3783156
2011-04-06	20.98	21.18	20.79	20.89	2333958
2011-04-07	21.16	21.57	21.08	21.28	3909700
2011-04-08	21.53	22.10	21.17	21.38	4053394
2011-04-11	21.41	21.66	21.04	21.09	2226920
2011-04-12	20.96	21.36	20.88	20.94	1466342
2011-04-13	21.03	21.12	20.56	20.81	2157718
2011-04-14	20.71	21.46	20.69	21.34	3031230
2011-04-15	21.32	21.59	21.25	21.30	1891550
2011-04-18	21.07	21.07	20.51	20.88	2812950
2011-04-19	20.92	20.98	20.60	20.66	2303818
2011-04-20	20.95	21.05	20.82	20.90	2397852
2011-04-21	21.00	21.17	20.85	21.04	1682024
2011-04-25	20.90	21.08	20.84	21.02	1359920
2011-04-26	21.10	21.37	21.10	21.26	2199936
2011-04-27	21.33	21.47	21.26	21.44	1292718
2011-04-28	21.39	21.71	21.30	21.63	1749476
2011-04-29	21.62	21.82	21.57	21.71	2420254
2011-05-02	21.77	21.95	21.31	21.35	1699376
2011-05-03	21.32	21.44	21.01	21.18	1595170
2011-05-04	21.17	21.43	20.98	21.31	1914862
2011-05-05	21.11	21.76	21.09	21.52	2118524
2011-05-06	21.72	22.00	21.23	21.25	2399862
2011-05-09	21.25	21.66	21.10	21.65	2453436
2011-05-10	21.70	22.71	21.66	22.62	4133320
2011-05-11	22.67	22.74	22.08	22.25	2696952
2011-05-12	22.22	22.48	21.88	22.45	1876114
2011-05-13	22.44	22.57	22.09	22.20	1774312
2011-05-16	22.11	22.22	21.61	21.68	2508472
2011-05-17	21.53	21.83	21.41	21.56	2517466
2011-05-18	21.54	21.80	21.13	21.63	4947116
2011-05-19	21.40	21.40	20.06	20.60	15008726
2011-05-20	20.49	20.49	19.91	20.03	4520176
2011-05-23	19.64	19.74	19.46	19.61	3891788
2011-05-24	19.64	19.80	19.34	19.50	3761984
2011-05-25	19.34	19.78	19.29	19.71	2668850
2011-05-26	19.64	20.07	19.59	19.96	3126726
2011-05-27	19.97	20.14	19.80	19.87	1953852
2011-05-31	20.08	20.10	19.52	19.58	8189458
2011-06-01	19.58	19.85	19.30	19.33	3843914
2011-06-02	19.39	19.39	18.63	19.00	4094712
2011-06-03	18.79	19.38	18.62	18.92	3096814
2011-06-06	18.81	19.01	18.68	18.83	3746126
2011-06-07	18.89	19.22	18.74	18.74	2593910
2011-06-08	18.73	18.73	18.02	18.25	3505250
2011-06-09	18.32	18.65	18.23	18.47	2429622
2011-06-10	18.41	18.49	18.15	18.19	1959974
2011-06-13	18.18	18.55	18.05	18.22	2509718
2011-06-14	18.40	18.49	18.24	18.31	3535730
2011-06-15	18.10	18.25	17.82	17.87	2676464
2011-06-16	17.89	18.00	17.43	17.57	4185284
2011-06-17	17.73	17.76	17.20	17.39	5748804
2011-06-20	17.41	17.98	17.29	17.92	2627596
2011-06-21	18.14	18.98	18.14	18.94	4879934
2011-06-22	18.80	19.02	18.66	18.68	3046252
2011-06-23	18.50	18.89	18.43	18.80	2304416
2011-06-24	18.80	18.88	18.47	18.63	2746310
2011-06-27	18.67	18.98	18.24	18.25	3965062
2011-06-28	18.34	18.50	17.83	17.91	7672966
2011-06-29	17.99	18.27	17.87	18.22	4930378
2011-06-30	18.27	18.61	18.13	18.25	4780282
2011-07-01	18.27	18.40	18.03	18.20	6395066
2011-07-05	18.16	18.32	17.82	18.29	4018808
2011-07-06	18.26	18.55	18.24	18.31	2617322
2011-07-07	18.50	19.27	18.48	19.19	4498398
2011-07-08	18.96	19.12	18.72	19.05	3851700
2011-07-11	18.77	19.07	18.37	18.77	3600666
2011-07-12	18.70	18.96	18.40	18.67	3152112
2011-07-13	18.78	19.13	18.73	18.98	3556394
2011-07-14	19.71	19.95	18.79	19.06	5154760
2011-07-15	19.11	19.14	18.68	19.01	2089968
2011-07-18	18.96	19.06	18.68	18.89	1871610
2011-07-19	19.04	19.35	19.01	19.29	2129436
2011-07-20	19.51	19.55	18.95	19.07	2073338
2011-07-21	19.36	19.54	19.23	19.39	1952124
2011-07-22	19.38	19.57	19.25	19.41	1475818
2011-07-25	19.11	19.53	19.01	19.23	1628758
2011-07-26	19.30	19.62	19.25	19.50	2440916
2011-07-27	19.38	19.42	18.70	18.73	3441542
2011-07-28	18.78	18.92	18.46	18.51	3114036
2011-07-29	18.29	18.64	17.98	18.51	2485204
2011-08-01	18.69	18.71	17.85	17.98	3357186
2011-08-02	17.87	17.91	16.87	16.89	5325634
2011-08-03	16.96	17.40	16.53	17.37	3439272
2011-08-04	17.09	17.32	16.50	16.50	4964930
2011-08-05	16.69	16.70	15.77	16.33	4922086
2011-08-08	15.79	15.98	14.62	14.82	7707062
2011-08-09	15.15	15.71	14.65	15.66	5150032
2011-08-10	15.28	15.67	15.08	15.15	4688492
2011-08-11	15.26	16.24	15.19	16.09	4551048
2011-08-12	16.29	16.31	15.77	16.16	5443488
2011-08-15	15.83	16.07	15.42	15.83	5957262
2011-08-16	15.65	15.82	15.51	15.53	5655764
2011-08-17	15.63	15.71	14.92	15.05	5957790
2011-08-18	14.58	14.66	14.15	14.41	6823910
2011-08-19	14.18	14.84	14.14	14.44	7556274
2011-08-22	14.88	15.07	14.54	15.02	8163390
2011-08-23	14.91	14.91	13.95	14.72	13408472
2011-08-24	14.66	15.55	14.46	15.33	8405954
2011-08-25	15.42	15.88	15.38	15.59	8002552
2011-08-26	15.46	16.44	15.45	16.36	5368316
2011-08-29	16.56	16.84	16.56	16.84	3085586
2011-08-30	16.72	16.90	16.51	16.68	3171718
2011-08-31	16.73	16.83	16.39	16.56	3681168
2011-09-01	16.58	16.78	16.22	16.24	2752196
2011-09-02	15.86	15.95	15.60	15.65	3601580
2011-09-06	15.03	15.55	15.03	15.40	5299374
2011-09-07	16.25	16.39	15.86	16.01	5866350
2011-09-08	15.91	16.08	15.74	15.79	3469682
2011-09-09	15.59	15.85	15.40	15.60	3152772
2011-09-12	15.34	15.86	15.34	15.85	2352636
2011-09-13	15.93	16.54	15.91	16.49	4312218
2011-09-14	16.63	16.93	16.23	16.68	4178240
2011-09-15	16.82	16.92	16.57	16.86	2544062
2011-09-16	16.94	17.18	16.88	16.98	2568718
2011-09-19	16.63	16.93	16.50	16.80	2816084
2011-09-20	16.95	16.97	16.50	16.52	2443814
2011-09-21	16.50	16.61	15.85	15.86	2719798
2011-09-22	15.35	15.91	15.21	15.50	3406644
2011-09-23	15.45	15.80	15.34	15.72	2150650
2011-09-26	15.84	16.21	15.53	16.19	2032014
2011-09-27	16.67	16.97	16.50	16.71	2710546
2011-09-28	16.71	16.73	16.13	16.16	2838652
2011-09-29	16.52	16.52	15.82	16.35	2334666
2011-09-30	16.03	16.10	15.39	15.40	2791306
2011-10-03	15.39	15.82	14.54	14.61	4790200
2011-10-04	14.41	15.16	14.27	15.14	4267880
2011-10-05	15.18	15.34	14.87	14.99	2974250
2011-10-06	15.02	15.69	14.83	15.68	3781110
2011-10-07	15.79	15.90	15.52	15.66	2017582
2011-10-10	15.91	16.42	15.87	16.27	2437378
2011-10-11	16.15	16.23	15.88	15.99	2449426
2011-10-12	16.26	16.96	16.15	16.75	11120070
2011-10-13	16.97	17.88	16.97	17.83	5837794
2011-10-14	18.05	18.37	17.89	18.34	3770596
2011-10-17	18.19	18.35	17.70	17.78	2841286
2011-10-18	17.79	18.29	17.29	18.16	2278030
2011-10-19	18.15	18.32	17.71	17.80	2607772
2011-10-20	17.77	18.32	17.72	18.29	2108906
2011-10-21	18.52	18.88	18.34	18.86	2594734
2011-10-24	18.85	19.70	18.71	19.31	5789844
2011-10-25	19.04	19.19	18.79	18.83	2996896
2011-10-26	19.07	19.31	18.55	19.21	3788398
2011-10-27	19.67	20.04	19.41	19.75	2318440
2011-10-28	19.59	19.78	19.02	19.18	2743808
2011-10-31	18.88	19.22	18.75	18.77	1932904
2011-11-01	18.16	18.87	17.88	18.80	4333344
2011-11-02	19.15	19.18	18.58	18.65	3040484
2011-11-03	18.98	19.15	18.43	19.00	2956466
2011-11-04	18.88	19.02	18.60	19.00	2366552
2011-11-07	18.97	19.05	18.64	18.72	3359938
2011-11-08	18.84	19.19	18.32	19.10	3801982
2011-11-09	18.71	18.90	18.38	18.45	2360198
2011-11-10	18.77	18.84	18.26	18.43	2982498
2011-11-11	18.58	19.23	18.54	19.06	4232990
2011-11-14	18.99	19.34	18.95	19.13	2061520
2011-11-15	19.07	19.47	18.73	19.12	3026602
2011-11-16	19.00	19.24	18.71	18.78	2309382
2011-11-17	18.76	19.38	18.27	18.47	5738702
2011-11-18	18.66	18.73	18.19	18.38	4265302
2011-11-21	18.09	18.53	18.09	18.41	2059440
2011-11-22	18.32	18.52	17.97	17.99	2885498
2011-11-23	17.78	17.88	17.46	17.60	2349896
2011-11-25	17.57	17.75	17.49	17.51	659144
2011-11-28	17.92	18.31	17.85	17.98	1815194
2011-11-29	18.09	18.14	17.87	18.08	2297676
2011-11-30	18.72	19.06	18.57	18.89	3610372
2011-12-01	18.80	19.39	18.67	19.32	3546464
2011-12-02	19.45	19.91	19.44	19.58	4993080
2011-12-05	19.81	19.99	19.57	19.69	2512066
2011-12-06	19.68	19.70	19.39	19.43	3301886
2011-12-07	19.30	19.56	19.21	19.51	3632336
2011-12-08	19.33	19.54	18.96	19.09	2543434
2011-12-09	19.10	19.79	19.02	19.73	2681726
2011-12-12	19.48	19.58	19.17	19.56	1704988
2011-12-13	19.70	19.75	18.64	18.89	2953550
2011-12-14	18.81	18.94	18.43	18.65	3287752
2011-12-15	18.81	18.82	18.24	18.26	3375772
2011-12-16	18.35	18.94	18.35	18.86	3632070
2011-12-19	18.99	19.19	18.41	18.48	1694668
2011-12-20	18.83	19.30	18.79	19.17	2775538
2011-12-21	19.13	19.28	18.52	19.25	3638682
2011-12-22	18.93	19.10	18.70	18.83	3695446
2011-12-23	18.84	19.04	18.70	18.95	1217474
2011-12-27	18.88	19.08	18.73	18.97	1237312
2011-12-28	18.91	19.00	18.75	18.77	1433840
2011-12-29	18.85	19.31	18.79	19.30	1718780
2011-12-30	19.31	19.41	19.19	19.25	1296634
2012-01-03	18.83	19.17	18.32	18.47	8996108
2012-01-04	18.40	19.18	18.35	18.97	4006674
2012-01-05	18.90	19.08	18.65	18.97	3364654
2012-01-06	19.02	19.29	18.76	18.76	4125314
2012-01-09	18.86	19.23	18.67	19.18	4654038
2012-01-10	19.41	19.50	19.09	19.45	3455250
2012-01-11	19.42	19.61	19.23	19.54	3773932
2012-01-12	17.22	17.38	16.65	17.16	23398424
2012-01-13	16.91	17.06	16.81	16.93	7609130
2012-01-17	16.94	17.03	16.52	16.60	6126124
2012-01-18	16.87	17.55	16.73	17.43	10760206
2012-01-19	17.47	17.66	17.38	17.53	11660890
2012-01-20	17.45	17.61	17.38	17.49	7313490
2012-01-23	17.52	17.52	16.93	17.24	5367824
2012-01-24	17.17	17.49	17.04	17.48	3287790
2012-01-25	17.29	17.50	17.00	17.45	6192548
2012-01-26	17.56	17.60	17.06	17.31	4009424
2012-01-27	17.23	17.62	17.12	17.56	6257936
2012-01-30	17.42	17.86	17.17	17.80	7536278
2012-01-31	17.98	18.06	17.66	17.93	5956974
2012-02-01	18.04	18.13	17.93	18.11	3143096
2012-02-02	18.08	18.43	18.06	18.36	3450600
2012-02-03	18.50	18.67	18.41	18.44	4962342
2012-02-06	18.38	18.56	18.09	18.26	3700060
2012-02-07	18.18	18.41	18.15	18.30	2520786
2012-02-08	18.32	18.67	18.28	18.48	2958296
2012-02-09	18.61	18.65	18.37	18.54	2217566
2012-02-10	18.35	18.47	18.15	18.42	2408754
2012-02-13	18.57	18.57	18.17	18.27	4295668
2012-02-14	18.59	18.80	18.39	18.72	4133982
2012-02-15	18.78	18.95	18.48	18.60	5541338
2012-02-16	18.57	18.85	18.57	18.67	4072036
2012-02-17	18.72	19.09	18.72	19.00	2622090
2012-02-21	19.05	19.33	18.67	18.74	6830186
2012-02-22	18.75	18.89	18.69	18.73	2721802
2012-02-23	18.77	19.34	18.73	19.13	3006760
2012-02-24	19.13	19.65	18.99	19.42	7115694
2012-02-27	19.35	19.94	19.30	19.88	6855464
2012-02-28	19.87	19.88	19.44	19.60	5195782
2012-02-29	19.60	19.69	19.26	19.30	3703334
2012-03-01	19.38	19.72	19.34	19.49	6147290
2012-03-02	19.44	19.62	19.30	19.42	6232074
2012-03-05	19.34	19.42	18.87	19.02	8758320
2012-03-06	18.63	18.83	18.11	18.73	8296500
2012-03-07	18.78	19.11	18.77	18.92	6536018
2012-03-08	18.15	18.70	17.66	17.81	28725610
2012-03-09	17.74	18.31	17.54	18.14	10768238
2012-03-12	18.17	18.28	17.82	17.85	4900660
2012-03-13	17.96	18.41	17.84	18.27	8297850
2012-03-14	18.25	18.54	18.20	18.51	7880350
2012-03-15	18.51	18.58	18.35	18.49	5501670
2012-03-16	18.52	18.57	18.35	18.56	4576366
2012-03-19	18.48	19.05	18.35	18.89	5639430
2012-03-20	18.75	19.37	18.75	19.27	6127758
2012-03-21	19.23	19.77	19.19	19.69	9877144
2012-03-22	19.43	19.53	19.22	19.33	5839594
2012-03-23	19.28	19.39	18.97	19.27	4418632
2012-03-26	19.31	19.53	19.29	19.52	4116516
2012-03-27	19.58	19.72	19.34	19.46	5282672
2012-03-28	19.50	19.53	18.95	19.13	2634636
2012-03-29	19.01	19.05	18.72	18.88	6485350
2012-03-30	18.93	18.97	18.66	18.74	9678868
2012-04-02	18.83	19.05	18.63	18.88	6152738
2012-04-03	18.86	19.13	18.68	18.71	4527848
2012-04-04	18.50	18.91	18.50	18.84	6138512
2012-04-05	18.85	19.18	18.79	18.82	4919688
2012-04-09	18.27	18.67	18.27	18.48	4571632
2012-04-10	18.48	18.48	17.83	18.00	7308252
2012-04-11	18.17	18.60	18.14	18.52	4942928
2012-04-12	18.55	19.10	18.49	18.98	3277600
2012-04-13	18.94	19.01	18.55	18.59	2439380
2012-04-16	18.76	18.76	18.34	18.60	2460644
2012-04-17	18.72	18.85	18.50	18.62	2876916
2012-04-18	18.57	19.05	18.37	18.96	3224950
2012-04-19	18.93	19.24	18.82	19.04	3533972
2012-04-20	19.06	19.31	19.01	19.20	3947228
2012-04-23	19.01	19.05	18.74	18.94	1934850
2012-04-24	18.96	19.06	18.49	18.64	3326718
2012-04-25	18.68	19.16	18.67	19.13	3128002
2012-04-26	19.13	19.54	19.10	19.52	2893398
2012-04-27	19.55	19.77	19.46	19.75	3648812
2012-04-30	19.75	19.77	19.31	19.35	2368672
2012-05-01	19.34	19.64	19.29	19.43	2331046
2012-05-02	19.37	20.05	19.32	19.98	4640102
2012-05-03	19.94	20.38	19.78	19.89	5647710
2012-05-04	19.83	19.86	19.25	19.28	3760560
2012-05-07	19.24	19.28	18.93	18.98	3023188
2012-05-08	18.81	18.81	18.17	18.56	6330620
2012-05-09	18.37	18.75	18.27	18.58	4162782
2012-05-10	18.76	18.88	18.64	18.79	4155594
2012-05-11	18.72	18.95	18.57	18.66	3799072
2012-05-14	18.52	18.73	18.35	18.61	2644716
2012-05-15	18.56	19.10	18.46	18.90	4344404
2012-05-16	18.97	19.06	18.03	18.10	7783296
2012-05-17	18.17	18.19	17.37	17.46	8257692
2012-05-18	17.50	17.61	17.12	17.34	4581014
2012-05-21	17.38	17.52	16.95	17.37	7107844
2012-05-22	18.33	18.56	17.44	17.95	13646964
2012-05-23	17.90	17.97	17.43	17.60	6452296
2012-05-24	17.72	18.04	17.72	17.96	4000170
2012-05-25	17.97	18.09	17.93	18.04	3372648
2012-05-29	18.44	18.71	18.20	18.41	3403172
2012-05-30	18.25	18.25	17.82	17.92	2258594
2012-05-31	17.95	17.99	17.25	17.46	4957494
2012-06-01	17.10	17.45	16.88	17.08	5089090
2012-06-04	17.07	17.24	16.68	16.95	2458484
2012-06-05	16.85	17.19	16.72	17.13	3413528
2012-06-06	17.20	17.47	17.10	17.27	2742466
2012-06-07	17.44	17.59	17.17	17.20	2913766
2012-06-08	17.19	17.62	17.10	17.62	2566514
2012-06-11	17.76	17.80	17.08	17.20	3006714
2012-06-12	17.23	17.45	17.07	17.29	2011432
2012-06-13	17.28	17.41	16.77	16.82	2950306
2012-06-14	16.86	17.13	16.58	16.80	3421792
2012-06-15	16.85	17.13	16.80	17.10	3084262
2012-06-18	17.05	17.19	16.84	17.13	2037968
2012-06-19	17.15	17.93	17.15	17.88	4883606
2012-06-20	17.83	18.01	17.56	17.59	3674584
2012-06-21	17.08	17.63	16.90	16.94	4357926
2012-06-22	16.99	17.25	16.79	17.17	3655872
2012-06-25	16.93	16.95	16.60	16.66	2075564
2012-06-26	16.71	16.81	16.38	16.65	2195196
2012-06-27	16.72	16.81	16.41	16.53	1590474
2012-06-28	16.42	16.72	16.34	16.71	1547896
2012-06-29	17.04	17.50	16.83	17.49	3040990
2012-07-02	17.50	17.76	17.37	17.74	3656820
2012-07-03	17.86	18.25	17.79	18.21	2498340
2012-07-05	18.09	18.54	18.07	18.29	2124314
2012-07-06	18.09	18.26	17.81	17.93	1887166
2012-07-09	17.87	17.93	17.56	17.67	1593614
2012-07-10	17.71	17.95	17.47	17.59	1579758
2012-07-11	17.58	17.58	16.96	17.34	4147204
2012-07-12	17.14	17.39	16.82	17.19	5098490
2012-07-13	17.21	17.65	17.21	17.50	1977202
2012-07-16	17.44	17.60	17.23	17.31	1279354
2012-07-17	17.35	17.68	17.01	17.54	2408132
2012-07-18	17.52	18.06	17.49	18.04	2400726
2012-07-19	18.14	18.32	18.02	18.18	1886714
2012-07-20	18.02	18.02	17.61	17.67	1722082
2012-07-23	17.29	17.56	17.05	17.47	1458366
2012-07-24	17.47	17.50	16.93	16.98	2370540
2012-07-25	17.00	17.03	16.78	16.89	2801370
2012-07-26	17.14	17.18	16.85	17.02	2052330
2012-07-27	17.11	17.67	17.02	17.60	2455170
2012-07-30	17.60	17.74	17.56	17.67	1053714
2012-07-31	17.60	17.62	17.09	17.38	2973646
2012-08-01	17.49	17.58	17.15	17.26	1385532
2012-08-02	17.07	17.32	16.98	17.24	1364230
2012-08-03	17.51	17.68	17.31	17.40	1879908
2012-08-06	17.46	17.85	17.35	17.66	2774636
2012-08-07	17.79	18.08	17.79	18.05	2448520
2012-08-08	18.05	18.44	18.02	18.43	2829318
2012-08-09	18.38	18.54	18.25	18.31	2471476
2012-08-10	18.24	18.31	18.06	18.21	1844054
2012-08-13	18.21	18.30	18.02	18.28	1516040
2012-08-14	18.41	18.50	18.27	18.34	1876022
2012-08-15	18.33	18.48	18.18	18.22	3267186
2012-08-16	18.24	18.72	18.10	18.56	2772610
2012-08-17	18.60	18.91	18.55	18.80	1693428
2012-08-20	18.91	18.91	18.44	18.67	2243894
2012-08-21	18.71	19.13	18.71	19.12	6876742
2012-08-22	20.76	21.47	20.69	21.34	15638612
2012-08-23	21.32	21.34	20.98	21.19	4566452
2012-08-24	21.08	21.28	20.99	21.15	3128834
2012-08-27	21.20	21.25	20.88	20.93	4729398
2012-08-28	20.89	20.94	20.75	20.80	3640804
2012-08-29	20.91	20.94	20.75	20.81	3097778
2012-08-30	20.77	20.78	20.53	20.54	2155998
2012-08-31	20.67	20.76	20.40	20.51	2964804
2012-09-04	20.49	20.75	20.40	20.61	3854570
2012-09-05	21.02	21.39	20.69	21.16	5715074
2012-09-06	21.22	21.49	21.22	21.41	3364898
2012-09-07	21.21	21.56	20.89	21.31	2153344
2012-09-10	21.34	21.92	21.34	21.82	3389744
2012-09-11	21.79	21.99	21.67	21.76	2766494
2012-09-12	21.86	22.19	21.84	21.97	3402608
2012-09-13	21.97	22.26	21.72	22.12	4202270
2012-09-14	22.14	22.80	22.14	22.30	3664256
2012-09-17	22.20	22.31	21.92	21.93	2149240
2012-09-18	21.88	21.90	21.36	21.54	2897128
2012-09-19	21.63	21.98	21.54	21.87	2410430
2012-09-20	21.67	22.08	21.43	22.07	3735656
2012-09-21	22.22	22.46	21.86	22.01	6981490
2012-09-24	22.00	22.04	21.84	21.95	1900724
2012-09-25	22.01	22.09	21.64	21.67	2215304
2012-09-26	21.66	21.83	21.43	21.79	3228002
2012-09-27	21.52	22.11	21.52	21.99	3411102
2012-09-28	21.87	22.09	21.57	21.99	2221236
2012-10-01	22.04	22.17	21.91	21.96	3203632
2012-10-02	22.00	22.21	21.94	22.14	2554422
2012-10-03	22.23	22.60	22.13	22.19	2700048
2012-10-04	22.22	22.50	22.22	22.40	2143026
2012-10-05	22.53	22.78	22.50	22.60	2285392
2012-10-08	22.49	22.83	22.45	22.65	1939674
2012-10-09	22.57	22.78	22.33	22.38	3391148
2012-10-10	22.53	23.19	22.49	22.83	5625278
2012-10-11	23.03	23.23	22.56	22.78	2210012
2012-10-12	22.83	22.99	22.58	22.80	1786416
2012-10-15	22.93	23.16	22.87	23.12	2555040
2012-10-16	23.20	24.00	23.13	23.55	3546144
2012-10-17	23.56	23.75	23.43	23.62	2774088
2012-10-18	23.59	24.02	23.59	23.97	2212522
2012-10-19	23.92	23.97	23.49	23.65	2270608
2012-10-22	23.61	23.75	23.23	23.60	2120080
2012-10-23	23.45	23.56	23.18	23.23	3010386
2012-10-24	23.20	23.28	22.95	22.95	2117190
2012-10-25	23.14	23.24	22.81	22.98	1563414
2012-10-26	22.97	23.13	22.62	22.95	1803596
2012-10-31	23.10	23.44	22.85	23.12	2762714
2012-11-01	23.19	23.99	23.16	23.88	3451926
2012-11-02	24.02	24.04	23.29	23.35	2389926
2012-11-05	23.36	23.76	23.30	23.61	1668528
2012-11-06	23.60	23.77	23.44	23.54	1644340
2012-11-07	23.35	23.37	22.86	23.14	1651472
2012-11-08	23.13	23.38	22.68	22.69	2654672
2012-11-09	22.57	23.11	22.49	22.62	2427844
2012-11-12	22.63	22.97	22.59	22.72	1750602
2012-11-13	22.69	23.19	22.52	23.03	3519282
2012-11-14	23.10	23.23	22.48	22.56	4497016
2012-11-15	22.29	22.69	21.59	21.73	8686864
2012-11-16	21.64	21.80	21.33	21.62	3341166
2012-11-19	21.97	22.64	21.97	22.51	3884104
2012-11-20	22.50	22.51	22.04	22.35	2512814
2012-11-21	22.36	22.50	22.21	22.40	977744
2012-11-23	22.50	22.81	22.37	22.75	534426
2012-11-26	22.64	22.76	22.14	22.31	1359528
2012-11-27	22.26	22.54	22.15	22.21	2527474
2012-11-28	22.20	22.55	21.95	22.51	2288480
2012-11-29	22.51	22.69	22.26	22.55	2002196
2012-11-30	22.56	22.67	22.37	22.63	1844332
2012-12-03	22.96	23.45	22.64	23.01	3656118
2012-12-04	23.15	23.16	22.48	22.61	2233400
2012-12-05	22.61	22.74	22.20	22.32	1331790
2012-12-06	22.24	22.32	22.02	22.12	1825038
2012-12-07	22.29	22.41	22.03	22.14	1678584
2012-12-10	22.13	22.27	22.05	22.11	1623656
2012-12-11	22.27	22.43	21.80	21.86	2686486
2012-12-12	22.02	22.18	21.80	21.86	956854
2012-12-13	21.89	22.10	21.65	21.76	1009160
2012-12-14	21.96	21.96	21.44	21.59	1361054
2012-12-17	21.63	22.03	21.58	22.01	1529282
2012-12-18	22.02	22.40	21.94	22.37	1806202
2012-12-19	22.35	22.50	22.27	22.31	1799160
2012-12-20	22.24	22.47	22.10	22.21	2907788
2012-12-21	21.49	21.91	21.31	21.73	4709910
2012-12-24	21.67	21.95	21.67	21.72	469840
2012-12-26	21.73	21.75	21.41	21.50	1084786
2012-12-27	21.54	21.71	21.00	21.64	1656186
2012-12-28	21.50	21.61	21.13	21.36	1872904
2012-12-31	21.37	21.95	21.31	21.89	1959938
2013-01-02	22.50	22.88	22.09	22.73	4283574
2013-01-03	22.81	23.14	22.76	22.83	2595672
2013-01-04	22.93	23.25	22.88	23.20	2130438
2013-01-07	23.15	23.15	22.64	22.79	1504608
2013-01-08	22.78	23.11	22.71	23.02	2032578
2013-01-09	23.10	23.11	22.84	22.88	1189414
2013-01-10	22.95	23.03	22.73	22.96	1680842
2013-01-11	23.01	23.17	22.97	23.17	1272772
2013-01-14	23.22	23.46	23.09	23.22	1127864
2013-01-15	23.07	23.70	23.07	23.66	2379614
2013-01-16	23.55	23.73	23.37	23.57	3115786
2013-01-17	22.58	22.74	21.83	22.34	9687802
2013-01-18	22.35	22.37	22.02	22.29	3608386
2013-01-22	22.31	22.35	22.08	22.13	2131578
2013-01-23	22.03	22.07	21.82	21.89	1696596
2013-01-24	21.97	22.45	21.94	22.24	2489640
2013-01-25	22.36	23.00	22.27	22.61	4179820
2013-01-28	22.61	22.63	22.19	22.37	982266
2013-01-29	22.37	22.59	22.37	22.45	1276774
2013-01-30	22.45	22.54	21.75	21.80	2508576
2013-01-31	21.86	22.02	21.77	22.00	2780548
2013-02-01	22.17	22.56	22.09	22.51	2730990
2013-02-04	22.43	22.62	22.36	22.45	2085944
2013-02-05	22.43	22.65	22.38	22.59	1887170
2013-02-06	22.55	23.11	22.53	23.10	1822182
2013-02-07	23.11	23.27	22.77	23.02	1857718
2013-02-08	23.08	23.20	22.87	23.13	1035128
2013-02-11	23.13	23.17	22.94	23.00	1601612
2013-02-12	23.06	23.44	23.00	23.44	1992694
2013-02-13	23.43	23.71	23.35	23.67	2324094
2013-02-14	23.63	23.90	23.61	23.67	1612112
2013-02-15	23.62	23.76	23.44	23.57	1628760
2013-02-19	23.64	23.88	23.61	23.75	1748108
2013-02-20	23.84	23.84	23.08	23.14	2292566
2013-02-21	23.09	23.14	22.49	22.73	2203376
2013-02-22	22.85	22.94	22.63	22.68	2137336
2013-02-25	22.79	22.87	21.96	21.98	3062214
2013-02-26	22.14	22.57	21.82	22.02	3090136
2013-02-27	22.06	22.53	21.99	22.46	1858924
2013-02-28	22.43	22.91	22.33	22.70	1741380
2013-03-01	22.60	22.84	22.50	22.63	2631548
2013-03-04	22.66	23.32	22.47	22.68	2379676
2013-03-05	22.80	23.13	22.73	22.77	2189762
2013-03-06	22.85	23.04	22.73	22.79	1794448
2013-03-07	22.75	22.84	22.50	22.72	1527614
2013-03-08	22.89	23.16	22.69	23.15	993934
2013-03-11	23.13	23.36	23.06	23.18	1234162
2013-03-12	23.16	23.19	22.80	22.83	1542008
2013-03-13	22.72	22.75	22.49	22.55	3663610
2013-03-14	22.64	22.71	22.49	22.52	2078994
2013-03-15	22.42	22.60	22.24	22.51	3503296
2013-03-18	22.28	23.03	22.28	22.78	3574246
2013-03-19	22.84	22.85	22.16	22.61	6871410
2013-03-20	23.95	25.25	23.84	24.93	17430612
2013-03-21	24.70	24.93	24.61	24.78	4248640
2013-03-22	24.90	24.93	24.63	24.92	2670960
2013-03-25	25.00	25.42	24.97	25.27	3669522
2013-03-26	25.35	25.53	25.31	25.52	2635922
2013-03-27	25.38	25.57	25.28	25.50	2421988
2013-03-28	25.50	25.81	25.48	25.76	2503950
2013-04-01	25.77	25.78	25.27	25.40	2589632
2013-04-02	25.50	25.78	25.47	25.59	2126402
2013-04-03	25.57	25.69	24.92	25.06	3221224
2013-04-04	25.14	25.43	24.97	25.35	2125858
2013-04-05	24.93	25.38	24.93	25.35	2107064
2013-04-08	25.33	25.78	25.33	25.78	1447810
2013-04-09	25.89	25.98	25.54	25.84	2280592
2013-04-10	25.86	26.16	25.78	26.05	1981698
2013-04-11	26.06	26.37	25.69	25.74	2476052
2013-04-12	25.96	26.29	25.90	26.18	3083576
2013-04-15	26.00	26.17	25.51	25.58	3261180
2013-04-16	25.81	26.28	25.65	26.25	2576080
2013-04-17	26.02	26.10	25.78	26.03	2333652
2013-04-18	26.05	26.21	25.65	25.73	1935476
2013-04-19	25.81	26.30	25.69	26.14	1901850
2013-04-22	26.23	26.36	25.67	26.03	1637304
2013-04-23	26.20	26.35	25.85	26.17	1061724
2013-04-24	25.92	26.28	25.90	26.18	1604130
2013-04-25	26.27	26.72	26.26	26.66	1784928
2013-04-26	26.48	26.81	26.15	26.32	2274372
2013-04-29	26.34	26.65	26.30	26.60	1404408
2013-04-30	26.63	26.90	26.61	26.84	2683052
2013-05-01	26.82	27.02	26.47	26.54	1267358
2013-05-02	26.60	26.95	26.55	26.82	1232292
2013-05-03	27.07	27.29	26.85	26.92	1243440
2013-05-06	26.92	27.22	26.86	27.18	1022190
2013-05-07	27.28	27.56	27.17	27.56	1490500
2013-05-08	27.57	27.80	27.37	27.79	1721940
2013-05-09	27.74	28.15	27.71	28.07	2422394
2013-05-10	28.11	28.52	28.06	28.47	1538524
2013-05-13	28.49	28.61	28.27	28.42	1796114
2013-05-14	28.41	28.51	28.17	28.22	2041200
2013-05-15	28.21	28.36	27.77	27.98	3306222
2013-05-16	27.97	27.98	27.43	27.56	3540372
2013-05-17	26.94	27.54	26.93	27.48	3572522
2013-05-20	27.50	27.83	27.42	27.80	2271886
2013-05-21	27.78	28.09	27.74	27.92	1450606
2013-05-22	27.90	28.26	27.17	27.52	2611882
2013-05-23	27.28	28.53	27.20	28.35	3908184
2013-05-24	28.05	28.23	27.15	27.77	5732918
2013-05-28	28.21	28.27	27.62	27.87	2129578
2013-05-29	27.66	27.66	27.12	27.31	2006048
2013-05-30	27.28	27.63	27.17	27.24	1629154
2013-05-31	27.14	27.58	26.98	26.98	1320714
2013-06-03	27.01	27.08	26.54	26.82	2771500
2013-06-04	26.82	27.13	26.05	26.44	3339514
2013-06-05	26.36	26.57	26.11	26.17	2411456
2013-06-06	26.20	26.46	26.09	26.44	1375054
2013-06-07	26.63	27.08	26.55	27.03	1362078
2013-06-10	27.06	27.26	26.86	27.09	1397790
2013-06-11	26.79	27.12	26.59	26.97	1359394
2013-06-12	27.13	27.28	26.93	27.00	1559174
2013-06-13	27.04	28.03	26.98	27.93	2152586
2013-06-14	28.01	28.34	27.60	27.78	2083382
2013-06-17	28.09	28.25	27.75	28.06	1766698
2013-06-18	28.08	28.41	27.98	28.39	1047244
2013-06-19	28.38	28.68	28.06	28.07	1901088
2013-06-20	27.86	27.88	27.20	27.31	1922840
2013-06-21	27.47	27.60	26.48	27.19	3726936
2013-06-24	26.77	27.16	26.34	27.01	2009662
2013-06-25	27.25	27.37	26.99	27.07	1928688
2013-06-26	27.34	27.54	27.27	27.42	1578616
2013-06-27	27.72	27.98	27.57	27.81	1551824
2013-06-28	27.76	28.41	27.72	27.95	4168178
2013-07-01	28.07	28.49	27.97	28.30	1627310
2013-07-02	28.31	28.72	28.00	28.12	1576654
2013-07-03	28.03	28.43	27.96	28.35	476604
2013-07-05	28.60	28.83	28.26	28.81	1111914
2013-07-08	28.83	29.24	28.83	29.01	1532056
2013-07-09	29.13	29.30	28.94	29.20	1776408
2013-07-10	29.18	29.29	29.00	29.19	1682930
2013-07-11	29.62	30.14	29.41	29.61	1718762
2013-07-12	29.52	29.72	29.41	29.63	1390674
2013-07-15	29.69	30.03	29.63	29.73	1781446
2013-07-16	29.73	29.80	29.16	29.41	1582820
2013-07-17	29.51	29.66	29.02	29.23	1347902
2013-07-18	29.28	29.53	29.08	29.37	1510678
2013-07-19	29.37	29.37	28.96	29.11	1714642
2013-07-22	29.18	29.58	29.12	29.53	1063258
2013-07-23	29.54	29.56	29.29	29.52	1165880
2013-07-24	29.50	29.50	28.89	28.93	1416798
2013-07-25	28.81	29.22	28.79	28.97	2168036
2013-07-26	28.88	29.03	28.66	28.80	1404494
2013-07-29	28.74	28.81	28.52	28.61	1268484
2013-07-30	28.75	28.95	28.60	28.91	1307862
2013-07-31	29.01	29.60	28.91	29.43	2002548
2013-08-01	29.68	30.12	29.68	29.99	2247706
2013-08-02	30.00	30.36	29.93	30.30	964648
2013-08-05	30.31	30.69	30.26	30.67	1742208
2013-08-06	30.62	30.62	30.13	30.57	2003956
2013-08-07	30.36	30.44	29.89	30.02	1186702
2013-08-08	30.25	30.64	30.11	30.60	969316
2013-08-09	30.49	30.68	30.16	30.30	1229370
2013-08-12	30.18	30.56	30.03	30.50	1648166
2013-08-13	30.43	30.49	29.95	30.20	2157950
2013-08-14	30.13	30.15	29.26	29.48	2090010
2013-08-15	29.20	29.38	28.85	29.08	1889360
2013-08-16	29.10	29.47	29.05	29.15	1009204
2013-08-19	29.11	29.29	28.89	28.90	892826
2013-08-20	29.16	29.92	29.15	29.49	1437190
2013-08-21	29.37	29.55	28.48	28.85	3087704
2013-08-22	29.13	29.28	28.94	29.01	1551482
2013-08-23	29.15	29.42	29.00	29.37	1980818
2013-08-26	29.47	30.34	29.47	30.11	2376804
2013-08-27	29.90	30.30	29.66	29.72	2364704
2013-08-28	29.90	30.78	28.44	28.49	10871910
2013-08-29	28.12	28.65	27.88	28.43	5220238
2013-08-30	28.53	28.62	28.13	28.21	2292634
2013-09-03	27.94	28.43	27.67	27.97	3290294
2013-09-04	27.80	28.10	27.76	27.91	2837984
2013-09-05	27.94	28.06	27.79	27.91	1500138
2013-09-06	27.96	28.14	27.43	27.64	1734532
2013-09-09	27.73	28.18	27.72	28.04	1715004
2013-09-10	28.15	28.20	27.90	28.01	1232030
2013-09-11	28.01	28.34	27.89	28.18	1068984
2013-09-12	28.19	28.36	27.92	28.03	969564
2013-09-13	28.09	28.48	28.06	28.47	1372190
2013-09-16	28.87	28.90	28.48	28.52	1141532
2013-09-17	28.49	29.04	28.48	28.92	1807364
2013-09-18	28.96	29.34	28.55	29.09	2567454
2013-09-19	28.93	28.99	28.41	28.44	2625562
2013-09-20	28.51	28.54	27.86	28.02	4236440
2013-09-23	28.03	28.08	27.61	27.83	2189014
2013-09-24	27.87	28.22	27.59	28.02	1755264
2013-09-25	28.09	28.13	27.63	27.66	2033132
2013-09-26	27.89	28.41	27.77	27.85	2400264
2013-09-27	27.79	28.03	27.69	27.99	1593354
2013-09-30	27.63	28.20	27.62	28.10	1862906
2013-10-01	28.19	28.48	28.03	28.22	2162792
2013-10-02	28.00	28.24	27.83	28.20	1415562
2013-10-03	28.08	28.22	27.64	27.83	1857774
2013-10-04	27.83	27.83	27.53	27.56	2408946
2013-10-07	27.36	27.46	27.07	27.09	2447790
2013-10-08	27.09	27.12	26.38	26.46	3141180
2013-10-09	26.50	26.62	26.03	26.19	3373148
2013-10-10	26.51	26.78	26.31	26.40	3059670
2013-10-11	26.22	26.84	26.22	26.70	2249470
2013-10-14	26.54	26.72	26.42	26.64	1747254
2013-10-15	26.58	26.65	25.91	26.08	3000190
2013-10-16	26.30	26.43	26.11	26.37	2485762
2013-10-17	26.20	26.65	26.13	26.44	3386332
2013-10-18	26.50	26.73	26.44	26.50	1974544
2013-10-21	26.51	26.61	26.35	26.56	2364292
2013-10-22	26.74	26.92	26.57	26.82	2707638
2013-10-23	26.57	26.72	26.45	26.53	2046142
2013-10-24	26.52	26.91	26.43	26.86	3394474
2013-10-25	26.87	26.95	26.56	26.76	1758016
2013-10-28	26.71	26.74	26.27	26.60	2017138
2013-10-29	26.66	26.80	26.45	26.53	2096534
2013-10-30	26.58	26.91	26.40	26.60	2180274
2013-10-31	26.55	26.61	26.09	26.22	2313956
2013-11-01	26.24	26.53	25.85	26.00	3433124
2013-11-04	26.02	26.67	25.96	26.55	2801120
2013-11-05	26.50	27.09	26.31	26.80	2483796
2013-11-06	26.85	26.85	26.38	26.68	1707052
2013-11-07	27.12	27.25	26.38	26.41	3085036
2013-11-08	26.38	26.98	26.36	26.97	1764608
2013-11-11	27.00	27.72	26.89	27.51	3226256
2013-11-12	27.46	27.68	27.45	27.63	2085302
2013-11-13	27.55	28.03	27.50	27.97	2175368
2013-11-14	27.92	28.15	27.73	28.11	1726634
2013-11-15	28.18	28.37	28.02	28.36	1890942
2013-11-18	28.46	28.48	28.02	28.13	1326416
2013-11-19	28.07	28.14	27.74	27.83	4724460
2013-11-20	27.91	28.09	27.60	27.76	4822150
2013-11-21	29.38	30.04	29.06	29.87	11454328
2013-11-22	29.89	29.97	29.38	29.38	2670848
2013-11-25	29.49	29.58	29.21	29.45	1775504
2013-11-26	29.57	29.65	29.38	29.54	1849796
2013-11-27	29.58	29.73	29.49	29.69	1406742
2013-11-29	29.89	29.90	29.50	29.56	546654
2013-12-02	29.45	29.71	29.33	29.45	1239220
2013-12-03	29.30	29.51	29.22	29.45	1662826
2013-12-04	29.27	29.55	29.14	29.29	2179856
2013-12-05	29.25	29.43	29.03	29.07	1588200
2013-12-06	29.42	29.55	28.98	29.02	1681832
2013-12-09	29.09	29.22	28.82	28.90	1541552
2013-12-10	28.81	29.26	28.70	29.02	1627284
2013-12-11	29.08	29.33	29.00	29.10	3036744
2013-12-12	29.03	29.29	29.00	29.18	2437542
2013-12-13	29.36	29.76	29.07	29.11	2208798
2013-12-16	29.24	29.36	28.83	28.84	1628678
2013-12-17	28.89	29.15	28.76	29.08	1190426
2013-12-18	29.13	29.80	29.00	29.65	2076588
2013-12-19	29.53	29.71	29.24	29.27	1261494
2013-12-20	29.26	29.57	28.90	28.95	4079260
2013-12-23	29.13	29.49	29.11	29.42	1480896
2013-12-24	29.49	29.53	29.07	29.14	963360
2013-12-26	29.14	29.48	29.01	29.22	1408308
2013-12-27	29.27	29.45	29.06	29.23	790330
2013-12-30	29.26	29.54	29.21	29.43	1090148
2013-12-31	29.42	29.56	29.03	29.14	1263646
2014-01-02	29.19	29.70	29.04	29.44	2176582
2014-01-03	29.42	29.65	29.41	29.53	974694
2014-01-06	29.57	29.79	29.37	29.61	2585920
2014-01-07	29.65	29.94	29.59	29.74	2851400
2014-01-08	29.74	29.84	29.30	29.83	2311916
2014-01-09	29.33	29.50	28.90	29.04	3994846
2014-01-10	29.13	29.20	28.91	29.11	2176574
2014-01-13	29.09	29.09	28.31	28.46	3269690
2014-01-14	28.50	28.57	28.23	28.25	2129922
2014-01-15	28.30	28.32	27.93	27.94	2056238
2014-01-16	27.89	27.89	27.03	27.13	5656562
2014-01-17	27.19	27.21	26.93	27.06	2289286
2014-01-21	27.22	27.39	26.84	26.98	2166140
2014-01-22	26.82	26.87	26.63	26.77	1582806
2014-01-23	26.60	27.11	26.50	27.03	2610898
2014-01-24	26.87	27.12	26.69	26.73	2745930
2014-01-27	26.74	27.17	26.66	26.76	2645124
2014-01-28	26.76	27.25	26.76	27.10	2174262
2014-01-29	26.87	27.08	26.42	26.47	1792916
2014-01-30	26.78	26.93	26.48	26.51	3510544
2014-01-31	26.22	27.49	26.15	27.26	3245866
2014-02-03	27.22	27.36	26.47	26.61	4040614
2014-02-04	26.55	26.75	26.31	26.43	3636602
2014-02-05	26.42	26.73	26.23	26.62	2099452
2014-02-06	26.78	27.40	26.66	27.38	1892724
2014-02-07	27.45	27.74	27.37	27.61	1992402
2014-02-10	27.45	27.87	27.40	27.50	1671812
2014-02-11	27.43	27.98	27.43	27.80	2164542
2014-02-12	27.82	28.08	27.68	27.82	1927346
2014-02-13	27.56	27.77	27.30	27.49	2639168
2014-02-14	27.40	27.65	27.25	27.49	1200978
2014-02-18	27.49	27.58	27.01	27.28	1580136
2014-02-19	27.24	27.62	27.18	27.31	1142058
2014-02-20	27.32	27.60	27.25	27.59	1509298
2014-02-21	27.59	27.66	27.40	27.52	2329762
2014-02-24	27.56	27.94	27.56	27.70	1507822
2014-02-25	27.75	27.89	27.52	27.64	2636324
2014-02-26	27.77	28.92	27.74	28.81	2127542
2014-02-27	28.87	29.10	28.58	28.63	2398120
2014-02-28	28.46	29.20	28.23	29.12	2556830
2014-03-03	28.90	29.26	28.87	29.02	1814812
2014-03-04	29.26	29.58	29.06	29.52	1358014
2014-03-05	29.54	29.83	29.45	29.66	1709446
2014-03-06	29.67	29.78	29.39	29.45	2052288
2014-03-07	29.52	29.85	29.39	29.84	1914122
2014-03-10	29.83	30.00	29.51	29.62	1814864
2014-03-11	29.70	29.71	29.37	29.50	2900436
2014-03-12	29.32	29.59	29.09	29.49	4947478
2014-03-13	31.63	32.94	31.25	32.37	15919248
2014-03-14	32.27	32.47	31.97	32.26	4637894
2014-03-17	32.43	33.42	32.40	33.38	4670730
2014-03-18	33.40	33.40	33.01	33.10	2576922
2014-03-19	33.08	33.31	32.82	33.00	1637828
2014-03-20	32.95	33.25	32.90	33.12	1049486
2014-03-21	33.15	33.94	33.13	33.49	3724248
2014-03-24	33.57	33.60	32.96	33.16	2046284
2014-03-25	33.29	33.50	32.94	33.12	1421810
2014-03-26	33.26	33.44	32.80	32.82	1553916
2014-03-27	32.82	32.94	32.55	32.78	1617152
2014-03-28	32.81	33.48	32.79	33.41	1587132
2014-03-31	33.48	33.58	33.27	33.32	1665780
2014-04-01	33.41	34.03	33.34	33.62	2253264
2014-04-02	33.69	33.91	33.58	33.60	1785840
2014-04-03	33.57	33.76	33.09	33.18	2172236
2014-04-04	33.56	33.63	32.85	32.87	2491188
2014-04-07	32.89	32.98	31.87	32.14	3147886
2014-04-08	32.12	32.40	31.88	32.22	1800666
2014-04-09	32.24	32.44	31.98	32.29	1400866
2014-04-10	32.12	32.23	31.33	31.40	2005378
2014-04-11	31.41	31.53	30.64	30.75	4374094
2014-04-14	30.98	31.35	30.79	31.19	1481794
2014-04-15	31.23	31.46	30.74	31.20	2090146
2014-04-16	31.41	31.52	31.16	31.25	1058930
2014-04-17	31.20	31.36	31.05	31.20	769476
2014-04-21	31.20	31.74	31.16	31.29	1264980
2014-04-22	31.33	31.48	31.11	31.33	2026360
2014-04-23	31.08	31.54	31.03	31.29	1403446
2014-04-24	31.37	31.38	30.94	31.23	1363762
2014-04-25	31.09	31.38	31.00	31.14	991436
2014-04-28	31.26	31.67	30.90	31.50	1496994
2014-04-29	31.60	31.80	31.40	31.45	1302402
2014-04-30	31.41	31.53	31.17	31.41	1301966
2014-05-01	31.47	31.74	31.28	31.37	919368
2014-05-02	31.42	31.79	31.42	31.53	845540
2014-05-05	31.43	31.51	30.96	31.35	854682
2014-05-06	31.24	31.34	30.54	30.66	1177560
2014-05-07	30.67	30.85	30.24	30.71	1453118
2014-05-08	30.77	31.51	30.63	31.01	1127578
2014-05-09	31.04	31.75	30.96	31.72	1289794
2014-05-12	31.85	32.36	31.85	32.28	1117112
2014-05-13	32.18	32.39	31.93	32.18	1447582
2014-05-14	32.01	32.18	31.74	31.92	1780174
2014-05-15	31.77	31.94	30.84	31.62	1356360
2014-05-16	31.61	32.05	31.44	32.03	1164688
2014-05-19	32.02	32.27	31.50	32.20	1599680
2014-05-20	32.13	32.22	31.69	31.70	2044870
2014-05-21	31.91	32.22	31.76	31.87	4487358
2014-05-22	33.83	34.75	33.50	34.47	8048940
2014-05-23	34.39	34.45	33.93	33.99	2304466
2014-05-27	34.04	34.20	33.70	33.77	1908916
2014-05-28	34.32	34.36	33.92	34.06	1866628
2014-05-29	34.04	34.22	33.65	33.79	1329010
2014-05-30	33.76	33.96	33.44	33.46	1646856
2014-06-02	33.56	33.77	33.41	33.50	1464776
2014-06-03	33.50	34.04	33.47	33.85	1219238
2014-06-04	33.77	34.11	33.67	33.95	1216738
2014-06-05	34.03	34.08	33.54	34.01	985544
2014-06-06	34.14	34.42	34.06	34.24	961096
2014-06-09	34.39	34.82	34.19	34.32	1035944
2014-06-10	34.25	34.28	33.95	34.21	728742
2014-06-11	34.11	34.18	33.85	34.01	679616
2014-06-12	33.95	34.23	33.83	33.88	848884
2014-06-13	34.01	34.04	33.63	33.86	1121400
2014-06-16	33.91	34.23	33.81	34.16	712268
2014-06-17	34.05	34.67	33.99	34.25	1957840
2014-06-18	34.32	34.79	34.11	34.73	923894
2014-06-19	34.77	35.13	34.65	34.79	2938744
2014-06-20	34.92	34.97	34.53	34.87	1828310
2014-06-23	34.82	35.51	34.77	35.37	1522124
2014-06-24	35.62	35.91	35.40	35.48	2667234
2014-06-25	35.34	35.70	35.29	35.64	1120098
2014-06-26	35.47	35.80	35.20	35.43	1456422
2014-06-27	35.38	35.95	35.25	35.94	1396268
2014-06-30	36.00	36.00	35.52	35.89	1292230
2014-07-01	35.88	36.48	35.81	36.21	2307558
2014-07-02	36.20	36.30	35.82	35.99	925554
2014-07-03	36.15	36.34	35.92	36.18	620242
2014-07-07	36.65	36.73	36.42	36.52	1525214
2014-07-08	36.47	36.62	36.27	36.49	2558252
2014-07-09	36.45	36.72	36.18	36.25	2070008
2014-07-10	35.77	36.00	35.49	35.58	4667836
2014-07-11	35.46	35.98	35.33	35.89	1309950
2014-07-14	36.07	36.10	35.43	35.49	1923282
2014-07-15	35.31	35.36	35.00	35.11	3024812
2014-07-16	35.39	35.41	34.90	35.18	3171178
2014-07-17	35.24	35.25	34.60	34.62	2105980
2014-07-18	34.69	35.09	34.61	35.00	1558376
2014-07-21	34.86	35.07	34.69	35.00	1560730
2014-07-22	35.06	35.18	34.90	34.90	2045540
2014-07-23	34.73	34.83	34.58	34.67	1352340
2014-07-24	34.67	34.89	34.53	34.56	1495258
2014-07-25	34.42	34.75	34.28	34.35	1283178
2014-07-28	34.28	34.44	34.14	34.19	1367930
2014-07-29	34.19	34.39	33.97	33.99	977328
2014-07-30	34.19	34.34	33.97	34.18	2118990
2014-07-31	33.98	34.12	33.53	33.54	1560840
2014-08-01	33.49	33.72	33.29	33.60	1653218
2014-08-04	33.85	34.86	33.83	34.79	2557952
2014-08-05	34.55	35.03	34.50	34.55	1742288
2014-08-06	34.35	34.87	34.24	34.74	1171114
2014-08-07	34.82	34.96	34.59	34.75	1102088
2014-08-08	34.78	35.36	34.78	35.25	2556406
2014-08-11	35.39	35.43	35.17	35.19	1272936
2014-08-12	35.13	35.35	34.96	35.15	1430552
2014-08-13	35.17	35.34	34.74	35.23	944604
2014-08-14	35.34	35.50	35.32	35.40	1348894
2014-08-15	35.54	35.60	34.97	35.31	1562858
2014-08-18	35.47	36.03	35.43	36.00	997472
2014-08-19	36.13	36.57	36.12	36.36	1270094
2014-08-20	36.21	36.48	36.13	36.44	2030688
2014-08-21	36.56	36.57	36.24	36.30	1900516
2014-08-22	36.35	37.24	36.32	37.15	2548718
2014-08-25	37.28	37.46	37.11	37.27	2168480
2014-08-26	37.30	37.77	37.23	37.43	2779812
2014-08-27	37.59	37.84	37.41	37.45	5940210
2014-08-28	33.63	33.83	32.95	32.97	22808190
2014-08-29	32.93	33.16	32.80	32.89	5676444
2014-09-02	32.98	33.09	32.55	32.79	4578834
2014-09-03	32.90	32.98	32.38	32.42	2958754
2014-09-04	32.48	32.55	32.16	32.28	2623518
2014-09-05	32.30	32.46	32.03	32.22	2538372
2014-09-08	32.25	32.26	31.95	32.02	1755100
2014-09-09	32.00	32.53	31.81	32.46	3787514
2014-09-10	32.54	33.05	32.51	33.02	3684294
2014-09-11	32.87	33.09	32.76	33.05	2377484
2014-09-12	33.09	33.66	33.01	33.58	3661100
2014-09-15	33.46	33.99	33.44	33.65	3295624
2014-09-16	33.58	34.05	33.54	33.87	2464748
2014-09-17	33.91	34.20	33.78	34.15	2432496
2014-09-18	34.18	34.78	34.01	34.46	3286922
2014-09-19	34.50	34.51	33.83	34.12	3751332
2014-09-22	34.13	34.20	33.63	33.79	2070014
2014-09-23	33.63	33.83	33.46	33.46	1974772
2014-09-24	33.62	34.07	33.61	34.01	1447010
2014-09-25	33.88	34.00	33.27	33.40	1433572
2014-09-26	33.59	33.72	33.44	33.62	1067294
2014-09-29	33.41	33.62	33.32	33.47	1546220
2014-09-30	33.41	33.54	33.16	33.29	1538756
2014-10-01	33.19	33.25	32.65	32.78	2156500
2014-10-02	32.78	33.30	32.70	33.18	1493350
2014-10-03	33.49	33.63	33.20	33.52	1566360
2014-10-06	33.60	33.72	33.23	33.27	1362488
2014-10-07	33.18	33.40	32.93	32.95	1689332
2014-10-08	33.05	33.25	32.77	33.19	1429198
2014-10-09	33.19	33.45	33.03	33.04	2416376
2014-10-10	33.01	33.24	32.69	32.70	1155772
2014-10-13	32.68	32.73	31.75	31.81	1503130
2014-10-14	31.86	32.29	31.77	32.07	1211528
2014-10-15	31.67	32.17	31.19	31.86	1873478
2014-10-16	31.39	31.82	31.36	31.51	3140212
2014-10-17	31.87	31.92	31.49	31.62	1666364
2014-10-20	31.61	32.19	31.61	31.98	4070538
2014-10-21	32.23	32.87	32.14	32.72	3996500
2014-10-22	32.83	32.96	32.65	32.70	3191064
2014-10-23	32.79	32.88	32.44	32.60	5136816
2014-10-24	32.57	32.65	32.10	32.19	2174724
2014-10-27	32.08	32.38	31.96	32.24	2702898
2014-10-28	32.28	32.28	32.04	32.08	3181674
2014-10-29	32.19	32.34	31.55	31.82	2223780
2014-10-30	31.84	32.31	31.18	32.14	1238460
2014-10-31	32.57	32.73	32.37	32.52	1267566
2014-11-03	32.49	32.67	32.34	32.48	1542224
2014-11-04	32.47	32.56	32.10	32.17	1427048
2014-11-05	32.36	32.51	32.09	32.37	877034
2014-11-06	32.41	33.02	32.37	32.97	2705342
2014-11-07	32.90	33.14	32.63	32.94	2769736
2014-11-10	32.96	33.48	32.90	33.33	2382206
2014-11-11	33.39	33.88	33.39	33.66	1722326
2014-11-12	33.52	34.64	33.52	34.39	3141830
2014-11-13	34.47	34.69	34.28	34.30	292592
2014-11-14	34.34	35.10	34.25	34.89	2945778
2014-11-17	34.81	34.96	34.53	34.80	2529028
2014-11-18	34.72	35.00	34.71	34.80	2077984
2014-11-19	34.82	34.93	34.35	34.71	6551594
2014-11-20	37.00	38.28	36.84	37.61	10230984
2014-11-21	38.15	38.32	36.91	36.99	4866746
2014-11-24	37.03	37.49	37.00	37.46	2308546
2014-11-25	37.50	37.60	37.01	37.14	1593220
2014-11-26	37.23	37.52	37.06	37.14	1189346
2014-11-28	37.13	37.64	37.13	37.28	707984
2014-12-01	37.25	37.25	36.43	36.55	1499002
2014-12-02	36.63	36.80	36.26	36.53	1113518
2014-12-03	36.49	36.81	36.37	36.49	1001402
2014-12-04	36.40	36.47	36.09	36.26	949882
2014-12-05	36.41	36.52	36.10	36.20	1316052
2014-12-08	36.15	36.59	36.07	36.45	1288064
2014-12-09	36.13	36.51	35.95	36.32	1321334
2014-12-10	36.35	36.59	35.83	35.91	1397312
2014-12-11	36.26	37.04	36.26	36.34	2259740
2014-12-12	36.05	36.59	36.03	36.08	1213638
2014-12-15	36.23	36.36	35.78	36.18	1080212
2014-12-16	36.20	36.28	35.38	35.39	2326398
2014-12-17	35.54	36.36	35.37	36.27	1656586
2014-12-18	37.02	37.70	36.64	37.68	2349690
2014-12-19	37.70	37.84	37.01	37.52	3319160
2014-12-22	37.48	37.75	37.38	37.51	1232430
2014-12-23	37.75	38.12	37.60	37.97	1574138
2014-12-24	38.00	38.13	37.66	37.66	988724
2014-12-26	37.86	38.09	37.68	37.82	647340
2014-12-29	37.72	38.28	37.60	38.15	1409268
2014-12-30	38.11	38.49	37.78	38.26	1212902
2014-12-31	38.18	38.69	37.83	37.84	1215558
2015-01-02	38.03	38.07	37.07	37.43	1044746
2015-01-05	37.25	37.49	37.05	37.25	743238
2015-01-06	37.22	37.45	36.75	37.07	1775990
2015-01-07	37.35	38.48	37.31	38.42	1719908
2015-01-08	38.83	39.04	38.65	38.93	1342706
2015-01-09	38.71	38.89	38.11	38.39	1157630
2015-01-12	38.36	38.64	37.97	38.34	1009182
2015-01-13	38.68	38.93	37.55	37.94	1453334
2015-01-14	37.70	38.55	37.60	38.50	2334818
2015-01-15	38.58	38.61	37.53	37.60	1200964
2015-01-16	37.37	38.21	36.85	38.17	1123860
2015-01-20	38.18	38.46	37.78	38.37	1388926
2015-01-21	38.29	39.25	38.22	39.14	1890508
2015-01-22	39.22	39.50	38.96	39.20	1826318
2015-01-23	39.20	39.83	39.17	39.73	1331958
2015-01-26	39.73	40.50	39.49	40.47	1528374
2015-01-27	39.84	40.10	39.49	39.79	1594896
2015-01-28	40.04	40.36	39.75	39.89	1237424
2015-01-29	40.09	40.40	39.74	40.39	1127194
2015-01-30	40.17	40.31	39.09	39.13	1073150
2015-02-02	39.18	39.44	38.25	39.33	1327870
2015-02-03	39.68	39.96	39.18	39.91	1296682
2015-02-04	39.67	40.50	39.52	40.26	1203474
2015-02-05	40.22	40.91	40.09	40.24	1317754
2015-02-06	40.23	40.53	39.79	40.10	1577486
2015-02-09	40.02	40.26	39.36	39.53	1068730
2015-02-10	40.03	40.44	39.53	40.31	762266
2015-02-11	40.06	40.60	39.96	40.29	1140458
2015-02-12	40.35	40.76	40.01	40.69	985296
2015-02-13	40.55	41.06	40.55	41.06	866068
2015-02-17	40.96	41.04	40.45	40.85	1366494
2015-02-18	39.93	40.37	39.71	40.05	2158984
2015-02-19	39.90	40.10	39.53	39.59	1414028
2015-02-20	39.62	40.00	39.50	39.89	1046360
2015-02-23	39.97	40.26	39.78	40.14	1127522
2015-02-24	40.17	40.79	40.17	40.57	1518394
2015-02-25	40.62	40.88	40.42	40.59	1167106
2015-02-26	40.58	40.79	39.89	39.92	1037944
2015-02-27	39.90	40.44	39.89	40.23	1288884
2015-03-02	40.20	40.98	40.08	40.73	1776292
2015-03-03	40.79	40.88	39.73	40.05	1386032
2015-03-04	40.02	40.05	39.50	39.64	1376952
2015-03-05	39.79	40.02	39.53	39.61	1133006
2015-03-06	39.57	39.62	39.09	39.33	1095778
2015-03-09	39.31	40.07	39.31	40.02	1172168
2015-03-10	39.92	40.35	39.54	39.92	1701782
2015-03-11	40.08	40.44	39.64	40.31	1521842
2015-03-12	40.24	40.85	40.24	40.80	1030428
2015-03-13	40.94	41.48	40.71	41.08	1438104
2015-03-16	41.61	41.67	41.06	41.60	1794802
2015-03-17	41.79	42.38	41.60	41.94	3418444
2015-03-18	41.64	41.89	40.31	40.48	5908110
2015-03-19	39.44	39.98	39.10	39.71	6974742
2015-03-20	39.77	39.99	39.24	39.35	4943164
2015-03-23	39.45	39.98	39.21	39.76	2140484
2015-03-24	40.11	40.73	40.00	40.26	2838018
2015-03-25	40.43	40.82	39.75	39.77	1946212
2015-03-26	39.50	39.50	38.56	38.58	2472740
2015-03-27	38.47	39.12	38.41	38.95	1618210
2015-03-30	39.00	39.79	39.00	39.56	1220818
2015-03-31	39.44	40.20	39.36	39.86	1194790
2015-04-01	39.78	39.95	39.23	39.37	1522648
2015-04-02	39.43	39.85	39.21	39.81	1066960
2015-04-06	39.66	40.23	39.65	39.72	1267980
2015-04-07	39.65	39.81	39.27	39.27	758890
2015-04-08	39.32	39.70	39.10	39.27	1271884
2015-04-09	39.22	39.56	38.59	38.69	1695922
2015-04-10	38.70	39.02	38.69	38.98	1356678
2015-04-13	39.10	39.40	38.97	39.17	914226
2015-04-14	39.20	39.29	38.63	38.86	2097394
2015-04-15	38.97	39.36	38.80	38.84	949202
2015-04-16	38.75	38.89	38.53	38.61	683418
2015-04-17	38.43	38.54	38.24	38.26	1734872
2015-04-20	38.51	38.56	38.06	38.40	930380
2015-04-21	38.55	38.79	38.21	38.37	899612
2015-04-22	38.23	38.27	37.88	38.04	1379516
2015-04-23	38.06	38.68	38.06	38.35	1158152
2015-04-24	38.37	38.58	38.00	38.46	1063310
2015-04-27	38.53	38.62	37.75	37.86	1037828
2015-04-28	37.83	37.91	37.46	37.53	2161298
2015-04-29	37.53	37.75	37.15	37.25	1980056
2015-04-30	37.07	37.37	36.57	36.77	2041000
2015-05-01	36.90	37.61	36.76	37.51	1509276
2015-05-04	37.68	38.05	37.55	37.95	946210
2015-05-05	37.95	38.13	37.55	37.70	1502530
2015-05-06	37.72	37.98	37.40	37.78	985626
2015-05-07	37.69	38.10	37.53	37.94	1141318
2015-05-08	38.12	38.87	38.12	38.51	1562868
2015-05-11	38.53	38.96	38.26	38.72	1161224
2015-05-12	38.44	38.53	38.04	38.34	1163828
2015-05-13	38.21	38.42	37.81	37.90	1832008
2015-05-14	38.01	38.09	37.38	37.86	1378050
2015-05-15	37.82	38.07	37.54	38.07	1771338
2015-05-18	38.05	39.25	37.87	39.18	2036992
2015-05-19	39.23	39.38	38.76	39.12	2036620
2015-05-20	38.95	39.16	38.28	38.95	3911004
2015-05-21	40.50	40.50	39.09	39.29	5205632
2015-05-22	39.39	39.52	39.00	39.48	1618940
2015-05-26	39.24	39.54	38.81	38.89	1387556
2015-05-27	39.01	39.63	38.92	39.50	1891872
2015-05-28	39.46	39.71	39.35	39.50	1475956
2015-05-29	39.55	39.65	39.05	39.31	1723770
2015-06-01	39.33	39.63	39.03	39.51	1378862
2015-06-02	39.38	39.73	39.25	39.50	871180
2015-06-03	39.50	39.87	39.19	39.67	948466
2015-06-04	39.57	39.74	39.32	39.46	973850
2015-06-05	39.46	39.51	39.25	39.35	855788
2015-06-08	39.38	39.63	39.23	39.25	1170172
2015-06-09	39.25	39.26	38.84	38.88	1263774
2015-06-10	39.11	39.37	38.88	39.35	1409004
2015-06-11	39.42	39.89	39.26	39.62	1163440
2015-06-12	40.00	40.48	39.95	40.23	1555558
2015-06-15	40.38	40.38	39.77	40.21	1538718
2015-06-16	40.05	40.58	39.95	40.42	940618
2015-06-17	40.51	41.05	40.47	40.75	1650484
2015-06-18	40.89	41.36	40.76	41.04	1538372
2015-06-19	41.06	41.06	40.48	40.50	1936304
2015-06-22	40.65	40.70	40.45	40.54	1308542
2015-06-23	40.56	40.82	40.38	40.60	2213002
2015-06-24	40.69	40.69	40.37	40.50	1065748
2015-06-25	40.51	40.76	40.32	40.56	766922
2015-06-26	40.83	41.52	40.75	41.49	1454638
2015-06-29	41.03	41.43	40.51	40.55	1620226
2015-06-30	40.85	41.45	40.47	41.14	1678276
2015-07-01	41.39	41.69	41.12	41.63	1467226
2015-07-02	41.76	42.16	41.35	41.46	1059630
2015-07-06	41.16	41.85	41.16	41.53	812496
2015-07-07	41.58	41.91	41.21	41.76	1773658
2015-07-08	41.54	41.76	41.26	41.34	1139380
2015-07-09	41.67	41.84	41.37	41.38	729820
2015-07-10	41.68	42.21	41.41	42.02	857188
2015-07-13	42.38	42.49	42.18	42.36	1464896
2015-07-14	42.34	42.38	41.98	42.11	880206
2015-07-15	42.00	42.32	41.83	42.10	906564
2015-07-16	42.31	42.69	41.99	42.45	945814
2015-07-17	42.55	42.55	41.90	42.00	1406248
2015-07-20	42.04	42.16	41.68	41.78	924992
2015-07-21	41.83	41.83	40.97	41.25	1285684
2015-07-22	41.22	41.60	41.04	41.39	1015884
2015-07-23	41.58	41.69	41.32	41.42	919898
2015-07-24	41.53	41.58	40.45	40.61	1042618
2015-07-27	40.36	40.58	40.17	40.28	793918
2015-07-28	40.46	40.90	40.10	40.89	899274
2015-07-29	41.62	42.36	41.39	42.21	1976686
2015-07-30	42.13	42.27	41.72	42.12	975784
2015-07-31	42.30	42.53	42.01	42.33	1039136
2015-08-03	42.35	42.47	42.12	42.22	753280
2015-08-04	42.29	43.00	42.10	42.64	1046144
2015-08-05	42.78	43.22	42.78	42.94	818098
2015-08-06	42.97	42.97	41.99	42.40	1258418
2015-08-07	42.33	42.59	42.23	42.51	956466
2015-08-10	42.67	43.43	42.67	43.21	1463610
2015-08-11	42.96	43.40	42.64	43.04	1574766
2015-08-12	42.77	43.39	42.20	43.27	1442140
2015-08-13	43.25	43.75	43.19	43.40	1127078
2015-08-14	43.44	43.84	43.19	43.75	822620
2015-08-17	43.75	44.29	43.32	44.26	1027070
2015-08-18	44.54	44.69	44.24	44.34	997178
2015-08-19	44.00	44.07	43.56	43.80	1035362
2015-08-20	43.37	43.58	43.06	43.11	1276432
2015-08-21	42.78	42.87	41.50	41.66	2965612
2015-08-24	38.09	41.67	37.05	40.41	3158710
2015-08-25	42.16	42.16	40.07	40.54	3429154
2015-08-26	41.41	41.78	40.03	41.56	3718710
2015-08-27	38.83	39.61	37.70	38.35	10287698
2015-08-28	38.20	38.26	37.48	37.91	2934202
2015-08-31	37.88	38.27	37.68	38.02	2086678
2015-09-01	37.31	37.80	37.25	37.32	2203174
2015-09-02	37.60	37.94	37.06	37.85	2118596
2015-09-03	37.87	38.47	37.61	38.15	2001590
2015-09-04	37.80	38.49	37.76	38.01	1682384
2015-09-08	38.47	39.49	38.25	39.15	2219124
2015-09-09	39.42	39.52	38.18	38.27	1854730
2015-09-10	38.21	38.37	37.92	38.09	1395130
2015-09-11	37.89	38.36	37.77	37.92	1460188
2015-09-14	37.99	38.05	37.58	37.87	1230206
2015-09-15	38.03	38.04	37.69	37.69	1798640
2015-09-16	37.69	38.31	37.51	38.24	1130804
2015-09-17	38.28	39.32	38.14	38.75	2082162
2015-09-18	38.22	38.68	38.13	38.49	3382890
2015-09-21	38.62	39.00	38.36	38.51	1979642
2015-09-22	38.15	39.10	37.50	39.06	3801534
2015-09-23	39.13	39.76	39.10	39.62	2126950
2015-09-24	39.50	39.61	38.74	39.11	2468554
2015-09-25	39.35	39.60	38.69	38.98	1590882
2015-09-28	38.78	38.95	37.66	37.99	1776952
2015-09-29	38.02	38.32	37.64	37.87	1760520
2015-09-30	38.27	38.45	38.03	38.18	2084414
2015-10-01	38.17	38.31	37.73	38.17	1516412
2015-10-02	37.74	38.49	37.40	38.48	1283220
2015-10-05	38.63	39.55	38.63	39.40	1898048
2015-10-06	39.47	39.78	38.85	39.18	1263148
2015-10-07	39.38	39.49	39.00	39.34	1041638
2015-10-08	39.01	39.57	38.99	39.25	1628958
2015-10-09	39.20	39.25	38.80	39.09	967434
2015-10-12	39.07	39.23	38.35	38.52	1545328
2015-10-13	38.44	38.75	37.68	37.82	2391762
2015-10-14	37.86	37.93	36.81	37.40	2427232
2015-10-15	37.52	37.76	36.99	37.71	2190554
2015-10-16	37.92	38.21	37.54	38.19	1894458
2015-10-19	38.19	38.91	38.08	38.18	1882722
2015-10-20	38.31	38.40	37.94	38.09	1257418
2015-10-21	38.33	38.34	37.32	37.39	2008278
2015-10-22	37.59	37.62	36.39	36.95	3225688
2015-10-23	36.86	37.17	35.52	36.04	3658508
2015-10-26	36.00	36.95	35.65	36.74	2885542
2015-10-27	36.62	36.65	35.78	36.24	2034344
2015-10-28	36.30	37.05	36.08	36.78	1318818
2015-10-29	36.68	36.84	36.10	36.54	949892
2015-10-30	36.40	37.24	36.26	36.88	1373730
2015-11-02	36.84	37.49	36.47	37.33	1040224
2015-11-03	37.40	37.67	36.98	37.42	1892580
2015-11-04	37.41	37.58	37.11	37.27	1176978
2015-11-05	37.42	37.85	37.18	37.80	931914
2015-11-06	37.58	37.95	37.18	37.52	1549436
2015-11-09	37.42	37.65	36.86	37.30	1928422
2015-11-10	36.01	36.86	35.88	36.27	3422968
2015-11-11	36.23	36.23	35.32	35.73	2832538
2015-11-12	35.50	35.67	35.13	35.38	2772258
2015-11-13	34.63	34.77	33.22	33.65	6020298
2015-11-16	33.47	34.00	33.10	33.96	3980774
2015-11-17	34.23	34.73	32.51	32.62	5177586
2015-11-18	32.83	33.50	32.47	33.37	5648096
2015-11-19	33.04	33.52	32.52	33.11	5259940
2015-11-20	32.20	33.15	30.68	31.97	12892466
2015-11-23	31.91	32.71	31.76	31.82	3659674
2015-11-24	31.56	32.31	31.33	32.09	3940954
2015-11-25	32.17	32.45	31.91	32.01	2646594
2015-11-27	32.11	32.54	31.86	32.45	1045946
2015-11-30	32.40	32.48	31.57	31.67	2364830
2015-12-01	31.92	32.20	31.75	31.98	1742834
2015-12-02	32.03	32.29	31.66	31.76	1803112
2015-12-03	31.79	32.10	31.50	31.56	2680616
2015-12-04	31.67	32.16	31.50	31.76	1146876
2015-12-07	31.80	31.80	31.25	31.43	1291214
2015-12-08	31.22	31.94	31.18	31.59	2098832
2015-12-09	31.34	31.76	30.86	31.33	1824542
2015-12-10	31.28	31.62	31.17	31.32	1527258
2015-12-11	30.94	31.16	30.42	30.49	3104494
2015-12-14	30.53	30.80	29.22	29.53	4646634
2015-12-15	29.74	30.67	29.60	30.20	2727094
2015-12-16	30.41	30.83	30.26	30.57	1655768
2015-12-17	30.25	30.69	29.79	29.97	3390500
2015-12-18	29.95	30.30	29.13	29.17	6105142
2015-12-21	29.32	29.59	28.98	29.23	1498948
2015-12-22	29.35	29.63	29.01	29.50	1198418
2015-12-23	29.35	29.75	29.16	29.51	1354718
2015-12-24	29.40	29.43	29.13	29.27	586720
2015-12-28	29.27	29.51	29.19	29.49	1353192
2015-12-29	29.50	30.05	29.50	29.79	1376596
2015-12-30	29.80	29.89	29.42	29.45	1063472
2015-12-31	29.25	29.50	29.18	29.21	2084032
2016-01-04	28.89	29.10	28.65	28.74	2477490
2016-01-05	28.87	28.97	28.59	28.75	2643032
2016-01-06	28.45	28.67	27.72	27.84	3648490
2016-01-07	27.51	28.72	27.46	28.25	4052664
2016-01-08	28.02	28.05	27.26	27.34	3748098
2016-01-11	27.32	27.32	26.55	26.71	3052744
2016-01-12	26.87	27.29	26.46	26.72	2259648
2016-01-13	26.75	26.86	25.90	26.08	3115774
2016-01-14	26.03	26.13	25.47	25.81	2672068
2016-01-15	25.18	25.37	24.60	25.23	4083940
2016-01-19	25.36	25.42	24.71	25.01	2946152
2016-01-20	24.71	24.93	23.67	24.50	5325788
2016-01-21	24.50	25.84	24.49	25.36	3102460
2016-01-22	25.47	26.31	25.32	26.15	4653744
2016-01-25	26.18	26.79	25.57	25.66	3601592
2016-01-26	25.72	25.88	25.56	25.80	2211528
2016-01-27	25.75	26.05	25.06	25.37	2013224
2016-01-28	25.52	25.66	24.53	24.75	2267874
2016-01-29	24.84	25.84	24.84	25.83	2680856
2016-02-01	25.75	26.07	25.19	25.83	3277204
2016-02-02	25.71	25.89	25.29	25.55	1908820
2016-02-03	25.67	25.94	24.70	25.07	2407020
2016-02-04	25.06	25.82	25.02	25.75	2417252
2016-02-05	25.75	26.34	25.48	26.09	2658756
2016-02-08	25.83	26.31	25.56	26.31	3444190
2016-02-09	25.95	26.47	25.79	26.06	2397810
2016-02-10	26.25	26.62	25.86	25.88	1715806
2016-02-11	25.46	25.88	25.14	25.63	1763698
2016-02-12	25.51	26.13	25.25	26.04	1345262
2016-02-16	26.34	27.12	26.06	27.09	1419162
2016-02-17	27.40	29.07	27.40	28.83	3806434
2016-02-18	28.48	29.16	28.10	28.96	2822184
2016-02-19	28.69	28.84	27.76	28.07	1774174
2016-02-22	28.28	28.50	27.99	28.42	1237090
2016-02-23	28.41	28.64	27.83	28.15	1479908
2016-02-24	27.98	28.60	27.69	28.41	1928628
2016-02-25	26.50	27.39	26.50	26.68	5948894
2016-02-26	26.91	27.52	26.69	27.49	4525536
2016-02-29	27.54	27.54	26.00	26.06	3330756
2016-03-01	26.23	27.19	25.91	27.09	2911916
2016-03-02	26.98	27.24	26.63	27.18	2634752
2016-03-03	27.25	28.08	27.18	27.90	2147894
2016-03-04	28.04	28.49	27.81	28.11	1344248
2016-03-07	28.04	28.88	27.85	28.72	2863200
2016-03-08	28.69	29.10	28.59	28.69	2818192
2016-03-09	28.76	28.88	28.02	28.38	1708936
2016-03-10	28.52	29.15	28.25	28.95	2469860
2016-03-11	28.40	28.96	27.80	28.94	2904750
2016-03-14	28.97	29.08	28.55	28.86	1965036
2016-03-15	28.88	29.52	28.71	29.11	4250030
2016-03-16	29.00	30.00	28.77	29.73	4756080
2016-03-17	27.90	28.50	27.31	27.87	12869572
2016-03-18	28.09	29.06	27.89	28.37	7374368
2016-03-21	28.38	28.85	28.25	28.38	3576820
2016-03-22	28.39	28.43	27.78	27.83	3087808
2016-03-23	27.83	28.00	27.51	27.66	2860670
2016-03-24	27.55	27.57	26.86	27.11	2723150
2016-03-28	27.14	27.60	27.07	27.12	3123388
2016-03-29	27.14	27.25	26.86	27.18	5862962
2016-03-30	27.24	28.06	27.24	27.87	3659302
2016-03-31	27.62	27.71	27.35	27.37	3000684
2016-04-01	27.21	27.49	26.92	27.40	2380012
2016-04-04	27.49	27.65	27.04	27.06	1803364
2016-04-05	27.03	28.24	26.97	27.96	3907738
2016-04-06	27.96	28.24	27.51	28.11	2321786
2016-04-07	28.10	28.42	27.44	27.70	3265172
2016-04-08	27.74	27.82	27.28	27.64	2342664
2016-04-11	27.85	28.32	27.63	27.91	1907722
2016-04-12	27.91	28.62	27.63	28.59	1994370
2016-04-13	28.69	29.67	28.65	29.59	3851738
2016-04-14	29.63	30.43	29.57	30.18	5817650
2016-04-15	30.17	30.78	30.02	30.46	3937214
2016-04-18	30.31	30.51	30.04	30.13	2094390
2016-04-19	30.23	30.37	29.49	29.85	2326304
2016-04-20	29.92	30.32	29.60	29.62	2310784
2016-04-21	29.63	29.80	29.31	29.35	1895588
2016-04-22	29.36	29.76	29.29	29.76	3208754
2016-04-25	29.56	29.77	29.11	29.35	1508368
2016-04-26	29.38	30.54	29.38	30.48	2316512
2016-04-27	30.22	30.99	30.17	30.78	3726018
2016-04-28	30.56	30.59	29.35	29.40	1906272
2016-04-29	29.49	29.50	28.78	29.39	1913546
2016-05-02	30.52	30.52	29.68	29.98	3020916
2016-05-03	29.78	29.78	29.25	29.39	1932104
2016-05-04	29.16	29.73	29.12	29.30	1917412
2016-05-05	29.27	29.58	28.93	28.97	2387808
2016-05-06	28.87	29.04	28.42	28.75	3417034
2016-05-09	28.75	29.17	28.69	28.79	2205348
2016-05-10	28.79	29.08	28.55	29.01	1497708
2016-05-11	28.63	28.66	27.36	27.50	4123886
2016-05-12	27.59	27.74	27.09	27.26	4360878
2016-05-13	26.86	26.97	26.02	26.31	6310836
2016-05-16	26.12	26.34	25.55	25.55	7840212
2016-05-17	25.52	25.87	24.93	25.13	10122386
2016-05-18	24.88	25.11	23.83	24.01	7427914
2016-05-19	24.13	24.85	24.02	24.56	4545384
2016-05-20	24.56	25.21	24.51	25.04	3827952
2016-05-23	24.93	25.67	24.84	25.07	4087648
2016-05-24	25.30	25.69	24.95	25.44	3819750
2016-05-25	26.14	26.24	25.33	26.05	10402630
2016-05-26	27.24	27.25	25.38	26.00	17244938
2016-05-27	25.90	26.96	25.85	26.90	5937710
2016-05-31	26.90	27.10	26.40	26.52	3995318
2016-06-01	26.50	26.68	26.06	26.58	2490484
2016-06-02	26.31	27.00	26.27	26.96	3349292
2016-06-03	26.80	26.97	26.28	26.63	3504878
2016-06-06	26.75	27.07	26.39	26.98	2533200
2016-06-07	26.98	27.45	26.79	27.35	4364226
2016-06-08	27.36	27.77	27.35	27.59	3170796
2016-06-09	27.06	27.06	26.05	26.07	7424250
2016-06-10	25.89	25.89	25.43	25.66	4027864
2016-06-13	26.00	26.00	25.47	25.52	3976036
2016-06-14	25.51	25.88	24.97	25.71	3449706
2016-06-15	25.78	26.55	25.76	25.99	2922558
2016-06-16	25.78	26.03	25.41	25.99	3112250
2016-06-17	26.00	26.53	25.84	26.31	5473758
2016-06-20	26.66	26.91	26.38	26.50	2762672
2016-06-21	26.57	26.63	25.88	26.12	3247666
2016-06-22	26.38	27.27	26.35	26.82	3844240
2016-06-23	26.95	27.38	26.95	27.20	2822480
2016-06-24	26.22	26.71	26.21	26.26	3383818
2016-06-27	25.88	25.89	24.10	24.78	5859540
2016-06-28	25.12	25.79	25.11	25.59	2757826
2016-06-29	25.61	26.34	25.61	26.06	2144408
2016-06-30	26.16	26.20	25.53	26.07	3354330
2016-07-01	26.02	26.73	25.83	26.56	2934774
2016-07-05	26.30	26.33	25.33	25.57	2374114
2016-07-06	25.56	25.99	25.31	25.93	2576888
2016-07-07	25.95	26.31	25.67	25.81	2662870
2016-07-08	26.09	27.13	26.09	27.07	3877102
2016-07-11	27.12	27.66	27.08	27.60	4654576
2016-07-12	27.85	28.16	27.65	28.04	4715942
2016-07-13	28.01	28.29	27.44	27.65	3616172
2016-07-14	27.98	28.17	27.45	27.59	3238540
2016-07-15	27.75	27.89	26.70	26.77	3255704
2016-07-18	26.92	27.24	26.83	26.98	2459080
2016-07-19	26.95	26.99	26.59	26.65	1836312
2016-07-20	26.70	27.09	26.58	27.06	1539320
2016-07-21	26.98	27.13	26.60	26.65	1915292
2016-07-22	26.76	26.89	26.55	26.76	2022360
2016-07-25	26.70	27.10	26.65	27.04	3564854
2016-07-26	26.97	27.05	26.29	26.42	3314208
2016-07-27	26.43	26.50	25.51	26.01	5081990
2016-07-28	26.04	27.12	25.87	27.01	3358710
2016-07-29	26.94	27.13	26.67	27.04	2526998
2016-08-01	26.95	27.11	26.45	26.80	1984826
2016-08-02	26.78	26.78	25.72	25.92	1943908
2016-08-03	25.36	25.92	24.53	25.82	4279880
2016-08-04	25.87	26.20	25.57	25.68	2907336
2016-08-05	25.89	26.46	25.74	26.37	2601102
2016-08-08	26.51	27.21	26.51	26.70	3448464
2016-08-09	26.50	26.55	26.08	26.15	2442856
2016-08-10	26.18	26.31	25.34	25.36	2993084
2016-08-11	25.77	26.41	25.50	26.31	4334484
2016-08-12	26.11	27.02	25.93	27.01	4838206
2016-08-15	27.12	27.65	27.05	27.06	4091692
2016-08-16	27.00	27.05	26.30	26.50	2877870
2016-08-17	26.33	26.49	25.60	25.87	3703208
2016-08-18	25.80	26.25	25.30	26.11	4638658
2016-08-19	26.04	26.68	25.76	26.29	4433020
2016-08-22	26.09	26.61	25.65	26.40	5566812
2016-08-23	26.63	27.72	26.59	27.14	6088686
2016-08-24	27.19	27.46	26.82	27.07	7329896
2016-08-25	27.10	28.70	26.78	27.58	16679390
2016-08-26	27.27	27.45	26.29	26.37	6687448
2016-08-29	26.37	26.73	26.25	26.64	4015850
2016-08-30	26.58	26.74	26.45	26.66	2695522
2016-08-31	26.68	26.83	26.28	26.32	3757602
2016-09-01	26.30	26.30	25.72	26.05	3668244
2016-09-02	26.22	26.29	25.81	26.02	1612308
2016-09-06	26.03	26.11	25.50	25.60	3127170
2016-09-07	25.61	25.92	25.36	25.87	3700000
2016-09-08	25.75	26.30	25.71	26.16	3720702
2016-09-09	26.15	26.25	24.48	24.48	7104406
2016-09-12	24.35	25.09	24.26	24.96	5308100
2016-09-13	24.69	25.10	24.51	24.69	3238230
2016-09-14	24.69	24.69	23.90	24.41	4432144
2016-09-15	24.35	24.93	24.31	24.80	2319500
2016-09-16	24.66	25.01	24.51	24.95	4847392
2016-09-19	25.19	25.45	24.85	25.03	3503016
2016-09-20	25.17	25.43	24.79	24.85	2473364
2016-09-21	24.93	25.02	24.52	24.98	2320260
2016-09-22	25.19	25.36	25.00	25.23	4136576
2016-09-23	25.14	25.70	25.10	25.15	2079822
2016-09-26	25.13	25.15	24.63	24.89	2486828
2016-09-27	24.92	25.31	24.84	25.28	4719084
2016-09-28	25.27	25.34	24.94	25.20	4228548
2016-09-29	25.20	25.86	25.06	25.21	3049270
2016-09-30	25.37	25.68	25.26	25.54	3135578
2016-10-03	25.58	25.66	25.13	25.65	2473904
2016-10-04	25.70	25.96	25.45	25.49	2780008
2016-10-05	25.63	25.87	25.50	25.55	2352966
2016-10-06	25.53	25.64	25.01	25.14	2482970
2016-10-07	25.18	25.51	24.66	24.67	4055148
2016-10-10	24.83	25.01	24.73	24.77	3053866
2016-10-11	24.74	24.75	24.10	24.39	3208800
2016-10-12	24.39	24.73	24.38	24.49	2268978
2016-10-13	24.36	24.53	24.11	24.38	2215472
2016-10-14	24.58	24.62	23.76	23.77	2768026
2016-10-17	23.75	23.84	23.40	23.46	3448092
2016-10-18	23.75	23.75	23.40	23.49	2769100
2016-10-19	23.54	23.75	23.40	23.48	2810458
2016-10-20	23.45	23.53	23.15	23.49	2372510
2016-10-21	23.40	23.68	23.32	23.50	2484824
2016-10-24	23.65	23.74	23.48	23.42	2669098
2016-10-25	23.15	23.38	23.11	23.34	2993528
2016-10-26	23.00	23.48	22.98	23.33	4053128
2016-10-27	23.32	23.53	23.08	23.17	2942302
2016-10-28	23.15	23.59	23.07	23.26	1988670
2016-10-31	23.33	23.40	23.00	23.11	2310308
2016-11-01	23.09	23.35	22.99	23.26	3093970
2016-11-02	23.16	23.46	23.10	23.34	3015772
2016-11-03	23.44	23.54	23.25	23.48	2649714
2016-11-04	23.50	24.06	23.38	23.78	3590736
2016-11-07	24.09	24.25	23.72	23.79	1914282
2016-11-08	23.51	23.82	23.26	23.71	2168356
2016-11-09	23.23	24.62	23.13	24.60	2993414
2016-11-10	24.75	25.80	24.75	25.73	3706060
2016-11-11	25.68	26.09	25.53	26.06	2325756
2016-11-14	25.90	26.80	25.75	26.48	5339646
2016-11-15	26.42	26.50	25.35	25.93	2952386
2016-11-16	25.93	26.19	25.71	25.96	2389882
2016-11-17	26.03	26.88	26.03	26.81	6250468
2016-11-18	25.41	27.25	25.41	26.47	10478026
2016-11-21	26.51	26.79	26.45	26.79	3177554
2016-11-22	26.88	27.60	26.86	27.47	3458374
2016-11-23	27.44	27.62	27.32	27.44	2215596
2016-11-25	27.46	27.70	27.29	27.34	956740
2016-11-28	27.38	27.53	27.04	27.32	2315582
2016-11-29	27.39	27.68	27.26	27.35	2418942
2016-11-30	27.32	27.76	27.21	27.39	2232008
2016-12-01	27.43	27.91	27.27	27.39	2515368
2016-12-02	27.58	27.86	27.18	27.21	2028388
2016-12-05	27.41	27.77	27.26	27.55	1616260
2016-12-06	27.59	27.68	27.10	27.46	2269026
2016-12-07	27.52	28.20	27.42	28.15	2113538
2016-12-08	28.19	28.47	27.98	28.45	1830102
2016-12-09	28.00	28.12	27.65	28.00	2653770
2016-12-12	27.96	28.16	27.41	27.53	1732536
2016-12-13	27.58	27.80	27.30	27.52	1594776
2016-12-14	27.66	27.91	27.43	27.45	2847604
2016-12-15	27.58	28.16	27.49	28.03	2153552
2016-12-16	27.96	28.29	27.20	27.37	6892820
2016-12-19	27.50	27.71	27.08	27.23	2310156
2016-12-20	27.26	27.50	27.18	27.32	1736576
2016-12-21	27.26	27.56	26.89	26.91	1722398
2016-12-22	26.79	26.91	24.81	24.89	5158606
2016-12-23	24.76	25.00	24.10	24.33	6930474
2016-12-27	24.49	24.77	24.26	24.43	2146152
2016-12-28	24.48	24.66	23.89	24.11	2228168
2016-12-29	24.13	24.50	23.98	24.07	1361402
2016-12-30	24.10	24.30	24.00	24.20	2008582
2017-01-03	24.37	24.75	24.28	24.74	3594882
2017-01-04	24.85	25.30	24.79	25.14	3171250
2017-01-05	24.96	25.01	23.65	24.65	3424516
2017-01-06	24.75	24.77	24.43	24.45	1799726
2017-01-09	24.42	24.68	24.29	24.35	1704272
2017-01-10	24.40	24.99	24.39	24.94	2246470
2017-01-11	24.89	24.99	24.58	24.72	1847046
2017-01-12	24.72	24.79	24.32	24.56	1627298
2017-01-13	24.64	24.96	24.62	24.73	1658850
2017-01-17	24.88	25.47	24.84	25.08	2000792
2017-01-18	25.11	25.13	24.70	25.09	1983338
2017-01-19	25.09	25.19	24.00	24.15	2429948
2017-01-20	24.21	24.54	24.21	24.32	1771056
2017-01-23	24.25	24.49	24.10	24.05	1973224
2017-01-24	24.17	24.43	24.00	24.43	1965532
2017-01-25	24.45	24.89	24.45	24.79	1560874
2017-01-26	24.69	24.84	24.35	24.37	2061758
2017-01-27	24.51	24.51	23.59	23.75	2647060
2017-01-30	23.68	23.84	23.43	23.78	1904588
2017-01-31	23.58	24.14	23.42	24.11	1598218
2017-02-01	24.22	24.45	23.60	23.72	2972152
2017-02-02	23.70	24.01	23.42	23.86	2303106
2017-02-03	23.98	24.26	23.73	23.76	1933210
2017-02-06	23.77	23.81	23.46	23.51	2883506
2017-02-07	23.63	23.63	23.38	23.45	1832094
2017-02-08	23.49	23.51	23.22	23.30	3086162
2017-02-09	23.37	24.22	23.37	23.72	4205268
2017-02-10	23.86	24.20	23.68	24.00	2033372
2017-02-13	23.68	23.87	23.44	23.56	3081930
2017-02-14	23.58	24.55	23.58	24.39	3164374
2017-02-15	24.48	24.64	24.34	24.58	2235680
2017-02-16	24.56	24.69	23.84	23.88	1618582
2017-02-17	23.88	24.17	23.79	24.03	1114960
2017-02-21	24.31	24.44	24.04	24.28	2624398
2017-02-22	24.32	24.35	23.94	24.09	1803272
2017-02-23	24.11	24.28	23.64	23.67	2572542
2017-02-24	23.78	24.45	23.46	24.19	3210064
2017-02-27	24.38	25.24	24.28	25.20	3486912
2017-02-28	24.87	25.04	24.09	24.30	4485934
2017-03-01	24.60	24.98	24.42	24.78	2937278
2017-03-02	24.76	25.09	24.53	25.05	2413150
2017-03-03	25.11	25.31	24.92	25.17	3524982
2017-03-06	24.83	25.04	24.03	24.14	4235956
2017-03-07	24.00	24.14	23.80	23.86	2021238
2017-03-08	24.03	24.59	23.99	24.44	3173858
2017-03-09	24.42	24.54	23.73	23.75	3197368
2017-03-10	23.93	24.20	23.76	24.05	3411346
2017-03-13	23.93	24.23	23.67	23.81	4542644
2017-03-14	23.70	23.82	23.40	23.76	3836976
2017-03-15	23.87	24.15	23.73	24.06	4814626
2017-03-16	24.75	25.29	24.42	24.63	10375828
2017-03-17	24.63	24.89	24.63	24.80	5585560
2017-03-20	24.83	24.88	24.13	24.25	3043396
2017-03-21	24.39	24.52	23.59	23.93	3166822
2017-03-22	23.93	24.22	23.72	24.21	4037348
2017-03-23	24.22	24.49	24.14	24.25	2229704
2017-03-24	24.29	24.34	23.95	23.98	1840666
2017-03-27	23.86	24.49	23.65	24.31	2331854
2017-03-28	24.39	24.76	24.26	24.75	3502730
2017-03-29	25.17	25.88	25.10	25.88	5394036
2017-03-30	25.52	26.43	25.52	26.22	4215978
2017-03-31	26.19	26.83	26.19	26.81	6823724
2017-04-03	26.90	27.46	26.73	26.91	7270542
2017-04-04	26.78	27.25	26.59	27.14	7163254
2017-04-05	27.25	27.57	26.87	26.87	3556518
2017-04-06	27.05	27.70	27.05	27.20	6247054
2017-04-07	27.06	27.42	27.01	27.22	2395408
2017-04-10	27.34	27.89	27.26	27.68	3495514
2017-04-11	27.77	27.95	27.59	27.80	4060130
2017-04-12	27.79	27.79	27.04	27.13	3759974
2017-04-13	27.12	27.30	26.62	27.19	4568280
2017-04-17	27.25	27.30	26.89	27.06	2147300
2017-04-18	27.02	27.28	26.90	26.95	1959350
2017-04-19	27.09	27.38	27.02	27.20	2408046
2017-04-20	27.29	27.88	27.29	27.46	3191468
2017-04-21	27.43	27.43	27.12	27.36	2297002
2017-04-24	27.74	27.89	27.12	27.30	2637238
2017-04-25	27.50	27.67	26.90	27.32	3843390
2017-04-26	27.33	27.58	27.18	27.33	3012372
2017-04-27	27.38	27.43	26.98	27.36	1533304
2017-04-28	27.36	27.44	26.75	27.03	2304136
2017-05-01	27.11	27.11	26.09	26.13	3461336
2017-05-02	26.15	26.77	26.10	26.77	2526574
2017-05-03	26.72	26.90	26.62	26.81	1433164
2017-05-04	26.82	26.98	26.61	26.86	1252866
2017-05-05	26.93	27.02	26.65	26.81	1620672
2017-05-08	26.88	26.88	26.32	26.51	2640184
2017-05-09	26.70	27.13	26.28	26.88	3590984
2017-05-10	26.87	27.43	26.72	27.29	1946716
2017-05-11	26.90	26.97	25.81	26.37	3109598
2017-05-12	25.58	25.75	24.90	25.68	4577136
2017-05-15	25.76	26.15	25.45	25.60	2688776
2017-05-16	25.59	25.59	24.77	25.11	3646678
2017-05-17	24.97	25.29	24.94	25.04	2478228
2017-05-18	25.01	25.13	24.46	24.86	2095730
2017-05-19	24.96	25.08	24.67	24.73	2981554
2017-05-22	24.73	25.09	24.56	24.82	4189058
2017-05-23	24.99	25.02	24.53	24.54	3481680
2017-05-24	24.48	24.96	24.10	24.81	7247180
2017-05-25	26.90	26.90	24.26	24.56	14139856
2017-05-26	24.58	24.70	24.06	24.57	5917350
2017-05-30	24.55	24.65	24.01	24.27	6915316
2017-05-31	24.30	24.42	24.03	24.33	3912130
2017-06-01	24.34	24.54	24.11	24.34	3985720
2017-06-02	24.07	24.29	23.79	24.24	3553594
2017-06-05	24.21	24.21	23.27	23.32	5612590
2017-06-06	23.30	23.39	22.88	23.28	5803448
2017-06-07	23.32	23.41	22.84	22.89	3740416
2017-06-08	22.93	23.52	22.86	23.31	5547160
2017-06-09	23.45	24.31	23.36	24.26	4996794
2017-06-12	24.31	25.20	24.31	24.70	5802800
2017-06-13	24.73	24.96	24.45	24.50	2623552
2017-06-14	24.50	24.63	24.30	24.56	3156842
2017-06-15	24.45	24.74	24.24	24.39	3796138
2017-06-16	24.23	24.30	23.72	23.99	3889264
2017-06-19	24.07	24.28	23.67	24.12	2226584
2017-06-20	24.09	24.12	23.42	23.45	2338778
2017-06-21	23.50	23.76	23.30	23.35	2558786
2017-06-22	23.38	23.65	23.18	23.59	2593708
2017-06-23	23.29	23.79	23.19	23.74	6687686
2017-06-26	23.82	23.95	23.58	23.79	1995458
2017-06-27	23.82	24.39	23.82	24.20	2672782
2017-06-28	24.30	24.62	24.25	24.42	2513148
2017-06-29	24.41	24.54	23.88	24.30	2863246
2017-06-30	24.34	24.44	23.99	24.25	2378902
2017-07-03	24.44	24.79	24.43	24.51	1510910
2017-07-05	24.47	24.52	23.88	24.04	3232494
2017-07-06	23.91	24.09	23.71	23.91	3011808
2017-07-07	23.91	23.92	23.34	23.65	2761164
2017-07-10	23.65	23.67	22.69	22.88	5483200
2017-07-11	22.96	23.15	22.72	22.81	2726708
2017-07-12	22.89	23.05	22.66	22.83	2507704
2017-07-13	22.94	23.39	22.89	23.22	2833450
2017-07-14	23.05	23.16	22.54	22.66	2976240
2017-07-17	22.67	22.93	22.47	22.50	4967558
2017-07-18	22.51	22.55	21.98	22.06	4254840
2017-07-19	22.16	22.40	21.99	22.39	2629404
2017-07-20	22.45	22.73	22.34	22.59	3072714
2017-07-21	22.64	22.76	22.43	22.58	1752274
2017-07-24	22.51	22.63	22.11	22.14	2305552
2017-07-25	22.21	22.65	22.21	22.55	2765936
2017-07-26	22.55	22.63	22.37	22.54	1996408
2017-07-27	22.59	23.35	22.35	23.30	3184018
2017-07-28	23.39	23.57	23.03	23.16	2983246
2017-07-31	23.20	23.41	23.07	23.22	2226830
2017-08-01	23.26	23.32	22.77	23.11	2531002
2017-08-02	22.94	23.28	22.84	23.03	2401232
2017-08-03	22.89	22.99	22.32	22.37	1983264
2017-08-04	22.45	22.98	22.40	22.89	2634608
2017-08-07	22.88	23.75	22.88	23.61	3715202
2017-08-08	23.65	23.99	23.42	23.49	2798634
2017-08-09	23.30	23.36	23.09	23.31	1622422
2017-08-10	23.10	23.13	22.60	22.68	2536964
2017-08-11	22.60	23.03	22.41	22.87	1900062
2017-08-14	23.06	23.37	22.86	23.15	2826246
2017-08-15	23.06	23.06	21.98	22.11	4865570
2017-08-16	22.24	22.70	22.24	22.34	2081676
2017-08-17	22.33	22.65	22.05	22.25	2003382
2017-08-18	22.22	22.24	21.66	21.79	4530560
2017-08-21	21.80	22.15	21.52	21.90	3695824
2017-08-22	21.88	22.09	21.39	21.43	6284414
2017-08-23	21.38	22.03	21.34	21.70	10101466
2017-08-24	23.00	23.68	21.88	22.48	13579156
2017-08-25	22.53	23.01	22.13	22.69	4729308
2017-08-28	22.67	22.94	22.55	22.92	3001230
2017-08-29	22.64	23.11	22.53	23.05	3052546
2017-08-30	23.05	23.14	22.88	22.98	1712406
2017-08-31	23.06	23.19	22.86	23.00	2503656
2017-09-01	23.06	23.44	23.03	23.25	1824296
2017-09-05	23.32	23.84	23.29	23.49	2700052
2017-09-06	23.63	23.80	23.56	23.64	1602780
2017-09-07	24.02	24.20	23.57	23.69	2018978
2017-09-08	23.67	23.73	23.33	23.65	2334498
2017-09-11	23.71	23.97	23.70	23.82	2345784
2017-09-12	23.92	24.93	23.88	24.59	4739506
2017-09-13	24.63	24.97	24.31	24.44	4560374
2017-09-14	24.43	24.43	23.77	24.23	3853354
2017-09-15	24.26	24.74	24.09	24.55	3782334
2017-09-18	24.56	24.86	24.27	24.32	2927192
2017-09-19	24.37	24.64	23.90	24.06	3034932
2017-09-20	23.65	23.97	23.30	23.66	3830350
2017-09-21	23.70	23.70	23.26	23.31	3450814
2017-09-22	23.31	23.51	23.14	23.39	2061716
2017-09-25	23.40	24.71	23.38	24.69	4203254
2017-09-26	24.69	25.14	24.63	25.00	4305476
2017-09-27	25.00	25.88	24.80	25.69	5677570
2017-09-28	25.55	25.89	25.17	25.34	3309026
2017-09-29	25.34	25.48	24.89	24.93	2621532
2017-10-02	24.97	24.97	24.66	24.87	3402916
2017-10-03	24.98	25.25	24.80	25.24	2045432
2017-10-04	25.13	25.44	25.05	25.27	1604306
2017-10-05	25.25	25.76	25.13	25.64	2255338
2017-10-06	25.54	26.35	25.52	26.10	4060708
2017-10-09	26.24	26.35	25.58	25.80	44446878
2017-10-10	25.82	26.17	25.70	25.71	1837346
2017-10-11	25.80	25.80	25.25	25.35	2098140
2017-10-12	24.27	24.64	23.95	24.45	5356268
2017-10-13	24.47	25.39	24.47	25.00	4696370
2017-10-16	25.00	25.08	24.75	24.94	2081212
2017-10-17	25.10	25.69	25.04	25.37	3001732
2017-10-18	25.43	25.75	25.39	25.40	1864866
2017-10-19	25.32	25.72	25.17	25.64	1529944
2017-10-20	25.84	26.52	25.76	26.46	3228830
2017-10-23	26.46	26.68	26.38	26.44	2355268
2017-10-24	26.48	26.99	26.48	26.84	2755814
2017-10-25	26.87	27.09	26.11	26.22	2812270
2017-10-26	26.23	26.34	26.06	26.23	1734432
2017-10-27	25.97	26.23	25.71	26.21	2036366
2017-10-30	26.16	26.21	25.69	26.04	2826598
2017-10-31	26.14	26.14	25.72	25.80	1610404
2017-11-01	25.88	26.13	25.63	25.76	1507098
2017-11-02	25.62	25.76	24.73	25.11	4849194
2017-11-03	24.93	25.28	24.88	24.94	2910132
2017-11-06	24.90	25.18	24.57	24.97	2380788
2017-11-07	25.00	25.00	23.66	23.93	3943080
2017-11-08	24.09	24.25	23.87	24.15	2465014
2017-11-09	23.93	24.67	23.88	24.48	1954286
2017-11-10	24.52	25.34	24.50	25.13	3041002
2017-11-13	25.23	26.08	25.13	25.68	3946020
2017-11-14	25.68	26.15	25.37	25.75	2370794
2017-11-15	25.56	25.80	25.17	25.39	2728660
2017-11-16	25.97	26.45	25.61	26.44	5958216
2017-11-17	23.04	23.87	22.01	22.89	32070402
2017-11-20	22.98	23.40	22.58	23.31	8194518
2017-11-21	23.39	23.43	22.75	22.80	6130066
2017-11-22	22.73	23.33	22.65	23.14	3733382
2017-11-24	23.15	23.24	22.96	23.10	1616144
2017-11-27	23.24	23.57	22.93	22.94	3565154
2017-11-28	23.10	23.54	22.96	23.51	3302700
2017-11-29	23.55	25.76	23.55	25.73	7925294
2017-11-30	25.63	26.36	25.40	25.58	3874810
2017-12-01	25.53	26.11	24.88	25.81	3715554
2017-12-04	26.12	27.18	25.99	27.13	6014820
2017-12-05	27.20	27.21	26.57	26.90	3772048
2017-12-06	27.00	27.31	26.65	26.72	3140726
2017-12-07	26.77	27.07	26.47	26.75	4248640
2017-12-08	26.87	26.93	26.52	26.62	3253438
2017-12-11	26.62	26.66	25.95	26.00	4803928
2017-12-12	26.01	26.07	25.38	25.45	2999606
2017-12-13	25.54	26.37	25.45	26.15	2884778
2017-12-14	26.00	26.11	25.11	25.20	3911432
2017-12-15	25.26	25.54	25.19	25.35	3647978
2017-12-18	25.59	26.47	25.59	26.36	2708566
2017-12-19	26.55	26.95	26.32	26.78	2374144
2017-12-20	26.98	27.32	26.73	26.96	2473146
2017-12-21	26.79	26.79	25.86	26.11	2114768
2017-12-22	26.12	26.37	25.88	26.26	1607238
2017-12-26	26.43	26.87	26.43	26.66	1394646
2017-12-27	26.44	26.77	26.09	26.63	1557808
2017-12-28	26.67	26.74	26.02	26.29	1492470
2017-12-29	26.30	26.45	25.82	25.85	1731894
2018-01-02	26.11	26.53	25.99	26.35	2606568
2018-01-03	26.38	26.77	26.27	26.53	4346624
2018-01-04	26.71	26.83	25.74	26.34	3199956
2018-01-05	26.55	26.88	26.36	26.65	1670744
2018-01-08	26.83	27.09	26.44	26.97	1579234
2018-01-09	27.09	27.09	26.58	26.75	1385004
2018-01-10	26.75	26.85	26.29	26.61	1918866
2018-01-11	26.78	27.40	26.58	27.23	2455812
2018-01-12	27.38	27.79	27.36	27.75	2605486
2018-01-16	27.66	27.94	26.75	26.93	2708654
2018-01-17	26.84	27.36	26.70	27.20	2639168
2018-01-18	27.16	27.43	27.07	27.30	2532666
2018-01-19	27.40	27.70	27.25	27.65	2754496
2018-01-22	27.44	27.74	27.23	27.73	1643552
2018-01-23	27.73	27.89	27.39	27.37	2107674
2018-01-24	27.43	27.43	26.55	26.84	2333682
2018-01-25	27.10	27.10	26.32	26.58	3496220
2018-01-26	26.55	26.74	25.97	26.71	3218530
2018-01-29	26.68	26.77	26.29	26.47	2497866
2018-01-30	26.21	26.24	25.68	26.05	2241514
2018-01-31	26.07	26.24	25.29	25.62	2527192
2018-02-01	25.41	25.94	25.12	25.47	3812248
2018-02-02	25.19	25.77	24.79	24.82	3440466
2018-02-05	24.50	25.59	24.45	24.57	5041830
2018-02-06	24.25	26.10	24.00	25.65	5093136
2018-02-07	25.60	26.43	25.38	25.90	3089262
2018-02-08	25.90	26.22	24.99	25.39	3132542
2018-02-09	25.72	26.15	24.82	25.91	4351898
2018-02-12	26.12	26.30	25.36	26.20	3912704
2018-02-13	26.14	26.43	25.60	26.37	2462212
2018-02-14	26.22	27.51	26.14	27.32	5255214
2018-02-15	27.45	27.45	26.65	26.94	3237400
2018-02-16	26.96	27.41	26.77	27.06	2931580
2018-02-20	26.85	27.06	26.17	26.25	3333726
2018-02-21	26.38	26.83	26.30	26.31	2301058
2018-02-22	26.30	26.70	25.79	26.63	2836274
2018-02-23	26.81	27.20	26.69	27.09	2497916
2018-02-26	27.09	27.15	26.47	26.57	3017802
2018-02-27	26.66	26.85	25.58	25.64	4221876
2018-02-28	25.83	26.29	25.63	25.88	2380196
2018-03-01	25.96	26.34	25.44	25.98	2320468
2018-03-02	25.72	26.54	25.53	26.44	2286516
2018-03-05	26.39	26.52	25.97	26.28	2895880
2018-03-06	26.28	26.73	26.10	26.72	3360278
2018-03-07	26.37	26.55	26.10	26.24	2059718
2018-03-08	26.37	26.50	26.05	26.15	3789092
2018-03-09	26.24	26.76	26.24	26.43	3550600
2018-03-12	26.50	26.81	25.72	26.03	5875714
2018-03-13	25.95	26.68	25.80	26.37	6327646
2018-03-14	26.38	26.99	26.17	26.85	8985386
2018-03-15	27.59	28.18	26.82	27.52	12597172
2018-03-16	27.66	28.19	27.02	27.66	6483910
2018-03-19	27.44	27.76	26.69	26.95	5293026
2018-03-20	26.97	27.06	26.18	26.64	4047320
2018-03-21	26.64	26.98	26.45	26.50	2120254
2018-03-22	26.00	26.20	25.33	25.38	5189022
2018-03-23	25.41	25.67	25.05	25.06	3949726
2018-03-26	25.42	25.84	25.25	25.80	2352770
2018-03-27	25.95	26.07	25.49	25.70	2728960
2018-03-28	25.79	26.43	25.61	25.92	2420326
2018-03-29	26.02	26.49	25.88	26.38	4066376
2018-04-02	26.25	26.32	24.78	24.88	5632646
2018-04-03	24.99	25.40	24.90	25.01	2474614
2018-04-04	24.81	25.65	24.70	25.61	2515908
2018-04-05	25.66	26.09	25.45	25.99	2073322
2018-04-06	25.80	25.84	24.89	25.15	2576496
2018-04-09	25.20	25.45	24.71	24.73	3330852
2018-04-10	24.99	25.30	24.90	25.24	2369732
2018-04-11	25.17	25.50	25.03	25.08	1686794
2018-04-12	24.71	24.86	24.31	24.44	3877700
2018-04-13	24.57	24.63	23.98	24.03	3142600
2018-04-16	24.05	24.40	23.71	24.21	5318168
2018-04-17	24.36	24.50	24.19	24.38	4001692
2018-04-18	24.47	25.09	24.39	24.80	4105528
2018-04-19	24.65	24.77	24.24	24.64	3944364
2018-04-20	24.67	25.03	24.39	24.49	3490894
2018-04-23	24.48	24.79	24.40	24.57	2586570
2018-04-24	24.82	24.97	24.29	24.43	2525500
2018-04-25	24.41	24.66	24.18	24.36	2170488
2018-04-26	24.41	24.51	24.14	24.42	2474952
2018-04-27	24.40	24.75	24.29	24.59	2481312
2018-04-30	24.64	24.72	23.86	23.90	2108066
2018-05-01	23.80	24.08	23.58	24.02	3077100
2018-05-02	24.05	24.25	23.78	24.11	2259142
2018-05-03	24.07	24.28	23.77	24.26	2401710
2018-05-04	24.15	24.94	24.15	24.75	3354474
2018-05-07	24.79	24.79	24.13	24.53	2057914
2018-05-08	24.51	24.65	24.35	24.48	2883606
2018-05-09	24.59	24.83	24.29	24.44	1308856
2018-05-10	24.35	24.44	23.92	24.01	2457584
2018-05-11	24.07	24.24	23.71	24.07	1898754
2018-05-14	24.06	24.33	23.81	24.32	3278436
2018-05-15	24.17	24.62	23.99	24.08	3350650
2018-05-16	24.22	24.63	24.13	24.19	2783024
2018-05-17	24.18	24.55	24.10	24.40	2569044
2018-05-18	24.43	24.48	24.26	24.34	3276616
2018-05-21	24.43	24.75	23.89	24.03	4067722
2018-05-22	24.17	24.23	23.46	23.65	4302638
2018-05-23	23.64	24.80	23.63	24.59	9343306
2018-05-24	27.06	28.06	25.61	25.98	26610178
2018-05-25	25.99	26.63	25.58	26.55	7096160
2018-05-29	26.48	27.47	26.45	27.36	6418606
2018-05-30	27.41	27.98	27.36	27.76	5638642
2018-05-31	27.86	28.22	27.65	27.69	5733468
2018-06-01	27.86	27.93	26.83	27.31	7233662
2018-06-04	27.46	29.36	27.39	29.31	8627000
2018-06-05	29.26	30.32	29.26	30.30	5969254
2018-06-06	30.46	30.99	30.35	30.82	4693642
2018-06-07	30.93	31.24	30.33	30.74	3317106
2018-06-08	30.66	31.07	30.54	31.01	3706384
2018-06-11	31.14	31.24	30.50	30.53	4811852
2018-06-12	30.70	31.24	30.20	31.02	3814938
2018-06-13	30.99	31.11	30.28	30.40	3294272
2018-06-14	30.42	30.55	30.12	30.43	2915768
2018-06-15	30.45	31.18	30.18	31.16	4879892
2018-06-18	31.07	31.78	30.94	31.67	4657826
2018-06-19	31.34	31.80	31.26	31.65	3389466
2018-06-20	31.30	32.38	30.81	32.28	5495576
2018-06-21	32.29	33.00	31.81	32.11	3682288
2018-06-22	32.29	32.61	31.40	31.72	4647366
2018-06-25	31.28	31.43	30.57	30.90	3785360
2018-06-26	31.14	31.47	30.64	31.04	3581414
2018-06-27	31.20	31.40	30.56	30.65	3517540
2018-06-28	30.40	30.85	29.82	30.66	3152100
2018-06-29	30.88	31.07	30.59	30.69	2119886
2018-07-02	30.55	30.72	30.06	30.50	2151480
2018-07-03	30.67	31.14	30.52	30.74	1603842
2018-07-05	31.00	31.00	30.36	30.71	2279036
2018-07-06	30.59	30.92	30.41	30.50	1760076
2018-07-09	30.59	30.85	30.37	30.73	1783412
2018-07-10	30.80	31.40	30.54	30.79	2561554
2018-07-11	30.31	30.36	28.93	30.25	7040170
2018-07-12	30.20	30.33	29.92	30.24	1631962
2018-07-13	30.49	31.10	30.28	30.61	2261504
2018-07-16	30.68	30.75	30.38	30.65	1811972
2018-07-17	30.63	31.07	30.46	30.97	1987572
2018-07-18	31.01	31.19	30.48	30.66	2650334
2018-07-19	30.68	31.59	30.63	31.37	2847996
2018-07-20	31.31	31.35	30.75	30.79	1381120
2018-07-23	30.67	30.79	30.16	30.24	2623922
2018-07-24	30.48	30.48	29.52	29.71	3788382
2018-07-25	29.68	30.13	29.44	30.11	1892926
2018-07-26	29.95	30.39	29.88	30.01	2730046
2018-07-27	30.02	30.10	29.02	29.08	2469744
2018-07-30	29.16	29.64	29.04	29.40	2513870
2018-07-31	29.43	29.61	28.96	29.25	2174670
2018-08-01	29.11	29.27	28.30	28.33	3997504
2018-08-02	28.24	29.20	28.13	28.85	2427420
2018-08-03	28.89	29.14	28.58	28.94	1913798
2018-08-06	28.95	29.04	28.78	28.97	1255520
2018-08-07	28.97	29.36	28.88	29.32	1823482
2018-08-08	29.32	29.81	29.26	29.61	2918628
2018-08-09	29.65	30.03	29.57	29.75	2494760
2018-08-10	29.50	29.65	28.91	29.12	4042006
2018-08-13	29.26	29.48	28.91	28.99	3458786
2018-08-14	29.10	29.95	29.03	29.81	3710536
2018-08-15	29.64	29.67	28.74	29.41	4260900
2018-08-16	29.59	29.74	28.78	28.97	3282346
2018-08-17	29.03	29.72	29.03	29.66	2744338
2018-08-20	29.71	30.21	29.65	30.00	3689814
2018-08-21	30.05	30.27	29.06	30.13	4840074
2018-08-22	30.23	31.46	30.21	31.31	12573194
2018-08-23	33.90	36.61	33.87	36.47	32088800
2018-08-24	36.49	37.00	35.41	35.68	11297908
2018-08-27	35.91	35.97	34.20	34.42	6551732
2018-08-28	34.29	34.57	33.66	34.31	4662262
2018-08-29	34.33	34.33	33.79	34.08	3553628
2018-08-30	33.95	34.33	33.85	34.15	2797998
2018-08-31	34.21	35.17	34.18	35.12	3677274
2018-09-04	34.90	36.21	34.90	36.16	4640636
2018-09-05	36.00	36.13	35.29	35.69	3793526
2018-09-06	35.74	36.00	35.34	35.47	2500862
2018-09-07	35.18	36.25	34.72	34.97	3520084
2018-09-10	35.16	35.44	34.54	34.73	2926452
2018-09-11	34.79	35.05	34.28	34.31	2647564
2018-09-12	34.39	34.90	34.39	34.78	2520530
2018-09-13	34.85	34.93	33.68	33.90	3275068
2018-09-14	33.85	34.25	33.51	33.95	2534914
2018-09-17	34.00	34.27	33.25	33.40	4266624
2018-09-18	33.22	33.81	32.95	33.68	2000590
2018-09-19	33.70	33.79	32.92	33.39	3180938
2018-09-20	33.39	33.39	32.96	33.25	2543618
2018-09-21	33.44	33.68	32.91	33.01	4409000
2018-09-24	33.01	33.15	32.18	32.76	2401276
2018-09-25	32.85	32.91	32.49	32.75	3091246
2018-09-26	32.93	33.36	32.79	32.98	1968990
2018-09-27	32.76	33.15	32.37	32.74	2667438
2018-09-28	32.74	33.34	32.69	32.86	2608188
2018-10-01	32.88	33.00	32.42	32.51	2763246
2018-10-02	32.39	32.99	31.48	31.54	3879406
2018-10-03	31.75	31.92	31.29	31.57	2008146
2018-10-04	31.56	31.65	30.85	31.06	2997474
2018-10-05	31.18	31.55	30.64	31.32	2461190
2018-10-08	31.15	31.78	31.13	31.62	2502056
2018-10-09	31.58	31.96	30.52	30.78	2241290
2018-10-10	30.71	30.95	30.06	30.28	4061838
2018-10-11	30.22	30.88	30.02	30.31	3041912
2018-10-12	30.80	30.84	30.06	30.45	2179452
2018-10-15	30.43	30.78	30.23	30.64	1497932
2018-10-16	30.82	31.39	30.51	31.31	2122522
2018-10-17	31.29	31.29	30.30	30.70	2884686
2018-10-18	30.39	30.84	29.90	30.08	2184140
2018-10-19	30.32	30.37	29.36	29.41	4534828
2018-10-22	29.16	29.79	29.16	29.26	2597140
2018-10-23	28.97	29.37	28.50	29.22	2137026
2018-10-24	29.14	29.55	28.02	27.87	3859366
2018-10-25	27.66	28.67	27.63	28.44	3637536
2018-10-26	28.20	28.60	27.71	28.45	2070518
2018-10-29	28.79	29.04	27.92	28.32	2837282
2018-10-30	28.45	30.01	28.43	29.92	5259118
2018-10-31	30.14	30.70	29.55	29.69	2910682
2018-11-01	29.62	30.75	28.89	30.62	4144308
2018-11-02	30.93	31.97	30.90	31.57	4994924
2018-11-05	31.58	31.93	30.47	31.33	3433446
2018-11-06	31.30	31.89	31.18	31.85	2392562
2018-11-07	32.14	32.23	30.78	31.37	3388682
2018-11-08	31.33	32.27	31.26	32.03	2417118
2018-11-09	31.85	32.32	31.47	32.00	2973082
2018-11-12	31.92	32.43	31.58	32.13	5001856
2018-11-13	32.20	32.81	31.86	32.49	5468910
2018-11-14	32.66	33.04	30.55	30.89	7261826
2018-11-15	30.55	30.68	29.46	30.28	8607972
2018-11-16	26.85	27.50	25.93	26.88	23045114
2018-11-19	26.76	27.20	26.26	26.37	5705288
2018-11-20	25.62	26.17	25.40	25.64	4497676
2018-11-21	25.65	26.67	25.65	26.31	2403108
2018-11-23	26.18	27.02	26.13	26.74	1546014
2018-11-26	26.93	27.70	26.89	27.64	3380318
2018-11-27	27.33	27.94	27.08	27.65	4225992
2018-11-28	27.72	28.51	27.44	28.49	4436776
2018-11-29	28.26	28.43	27.22	27.96	3275824
2018-11-30	27.76	28.43	27.44	28.32	3476500
2018-12-03	28.92	30.19	28.33	29.38	5500536
2018-12-04	29.44	29.45	27.35	27.55	4026998
2018-12-06	27.04	27.77	26.50	27.75	2772330
2018-12-07	27.62	27.99	26.74	27.00	3451292
2018-12-10	27.02	27.44	26.14	26.62	3707288
2018-12-11	26.78	27.09	26.15	26.22	3592782
2018-12-12	26.44	26.91	26.02	26.58	3054162
2018-12-13	26.43	26.75	25.96	26.20	2974794
2018-12-14	26.00	26.54	25.94	26.09	2005402
2018-12-17	25.85	25.91	24.64	24.85	3826404
2018-12-18	25.05	25.35	24.80	25.03	3424906
2018-12-19	25.18	25.62	24.52	24.65	2674970
2018-12-20	24.54	24.74	23.78	23.92	3622638
2018-12-21	23.94	24.55	23.39	23.50	5244936
2018-12-24	23.40	23.46	22.50	22.77	3959924
2018-12-26	22.93	24.95	22.93	24.91	2757912
2018-12-27	24.60	25.07	23.82	24.91	2578784
2018-12-28	24.95	25.46	24.81	24.94	1967184
2018-12-31	25.05	25.25	24.78	25.23	1738736
2019-01-02	24.89	25.38	24.65	25.09	2865198
2019-01-03	24.84	25.68	24.59	24.92	2155982
2019-01-04	25.27	25.79	25.02	25.28	2063308
2019-01-07	25.30	26.39	25.30	25.95	1836282
2019-01-08	26.36	26.77	26.07	26.65	1997808
2019-01-09	26.61	27.23	26.43	26.77	2743966
2019-01-10	26.48	26.48	25.40	26.13	3938862
2019-01-11	25.94	26.43	25.81	26.41	2393930
2019-01-14	26.22	26.90	26.02	26.67	1679850
2019-01-15	26.65	27.26	26.45	27.06	2580702
2019-01-16	27.01	27.04	26.10	26.24	3345440
2019-01-17	26.08	27.06	26.08	26.49	3078672
2019-01-18	26.60	27.29	26.47	26.95	2612892
2019-01-22	26.78	26.87	25.98	26.26	2922574
2019-01-23	25.50	26.07	25.28	25.54	3698646
2019-01-24	25.62	26.01	25.33	25.94	2670634
2019-01-25	26.30	26.51	26.00	26.46	2429302
2019-01-28	26.20	26.35	25.75	26.35	1887002
2019-01-29	26.28	26.32	25.83	26.28	1811052
2019-01-30	26.53	26.59	25.96	26.49	2370458
2019-01-31	26.57	27.31	26.51	27.22	2862780
2019-02-01	27.23	27.39	26.64	27.00	2101252
2019-02-04	27.04	27.51	26.84	27.51	1821674
2019-02-05	27.51	27.83	27.35	27.72	2007090
2019-02-06	27.70	27.85	27.17	27.52	1768872
2019-02-07	27.31	27.76	27.11	27.18	2493452
2019-02-08	27.06	27.23	26.35	26.44	3497444
2019-02-11	26.47	27.38	26.41	26.97	3264394
2019-02-12	27.13	27.85	27.09	27.82	1555016
2019-02-13	27.86	28.06	27.34	27.84	1560488
2019-02-14	27.56	27.97	27.22	27.75	1461754
2019-02-15	27.84	28.18	27.72	27.86	1500846
2019-02-19	27.94	28.36	27.67	27.84	2418086
2019-02-20	27.78	28.32	27.65	28.22	2262086
2019-02-21	28.33	28.44	27.57	27.71	1605842
2019-02-22	27.86	28.13	27.64	27.77	1796716
2019-02-25	27.90	28.77	27.89	28.60	2951866
2019-02-26	28.59	28.68	28.30	28.45	1759316
2019-02-27	28.47	29.66	28.45	29.46	3549582
2019-02-28	29.25	29.40	28.93	29.08	2031022
2019-03-01	29.46	29.79	28.79	29.43	2456864
2019-03-04	29.50	29.61	28.66	29.03	1857776
2019-03-05	29.15	29.41	29.04	29.17	1841446
2019-03-06	29.24	29.55	29.18	29.21	1342914
2019-03-07	29.10	29.33	28.88	28.91	1758634
2019-03-08	28.51	28.74	28.16	28.52	2973832
2019-03-11	28.60	28.83	28.18	28.81	2423666
2019-03-12	28.83	28.95	28.50	28.77	2490666
2019-03-13	28.78	29.07	28.37	28.50	3198612
2019-03-14	28.32	28.52	27.74	28.11	3356628
2019-03-15	28.07	28.28	27.86	28.10	4655438
2019-03-18	27.96	28.34	27.92	28.22	3131656
2019-03-19	28.18	28.80	28.16	28.37	5532626
2019-03-20	28.38	28.91	28.14	28.43	7574956
2019-03-21	29.15	29.68	28.63	29.61	13723570
2019-03-22	29.59	29.99	28.39	28.50	5526398
2019-03-25	28.54	29.24	28.51	28.97	3991590
2019-03-26	29.11	29.74	28.49	28.67	3331780
2019-03-27	28.67	29.25	28.55	28.59	3612256
2019-03-28	28.79	29.20	28.62	28.64	3131578
2019-03-29	28.64	28.75	28.06	28.14	3497122
2019-04-01	28.15	28.54	27.86	28.51	2930394
2019-04-02	28.66	28.89	28.37	28.82	2571420
2019-04-03	29.10	29.42	28.97	29.22	2442614
2019-04-04	29.19	29.69	29.17	29.68	2298542
2019-04-05	29.81	30.33	29.77	30.12	3626242
2019-04-08	30.05	30.13	29.86	30.08	2170302
2019-04-09	29.98	30.17	29.50	29.53	2371574
2019-04-10	29.61	29.92	29.53	29.91	1858222
2019-04-11	29.89	30.10	29.35	29.35	3359950
2019-04-12	29.58	29.66	28.81	28.86	2672982
2019-04-15	28.79	29.02	28.13	28.27	3736784
2019-04-16	28.39	28.58	28.09	28.54	2587866
2019-04-17	28.71	29.25	28.67	28.81	2605230
2019-04-18	28.77	28.97	28.44	28.66	1866216
2019-04-22	28.50	28.65	27.99	28.17	2259188
2019-04-23	28.26	28.69	28.07	28.36	2532388
2019-04-24	28.36	29.06	28.35	28.76	3801268
2019-04-25	28.70	28.70	27.88	28.15	2824406
2019-04-26	27.87	28.30	27.80	28.09	2118822
2019-04-29	28.08	28.46	27.99	28.38	1588760
2019-04-30	28.40	28.67	28.23	28.59	2353806
2019-05-01	28.56	28.65	27.55	27.68	3380620
2019-05-02	27.62	28.40	27.58	28.39	3058492
2019-05-03	28.42	28.49	27.99	28.32	2973310
2019-05-06	27.50	28.13	27.16	28.01	3710606
2019-05-07	27.74	27.94	26.86	27.05	2741560
2019-05-08	27.02	27.62	26.85	27.38	2557876
2019-05-09	26.94	27.64	26.91	27.52	2665850
2019-05-10	27.38	27.49	26.78	27.43	1989554
2019-05-13	26.75	26.98	25.85	26.13	2541906
2019-05-14	26.33	26.75	25.98	26.60	2407426
2019-05-15	26.39	26.64	26.11	26.60	3624666
2019-05-16	26.74	27.22	26.67	26.87	2230484
2019-05-17	26.66	27.08	26.51	26.64	2555688
2019-05-20	26.51	26.87	26.32	26.80	3153318
2019-05-21	27.04	27.75	26.87	27.29	5230066
2019-05-22	26.96	27.55	26.84	27.12	4860404
2019-05-23	26.93	26.93	25.79	25.85	4833608
2019-05-24	26.10	26.40	25.88	26.04	3290640
2019-05-28	26.12	26.65	26.08	26.26	4758752
2019-05-29	26.01	26.10	25.07	25.57	5218088
2019-05-30	25.77	26.27	25.59	25.80	9091274
2019-05-31	28.98	29.82	28.06	29.25	21688370
2019-06-03	29.05	29.26	28.46	29.15	7021030
2019-06-04	29.53	30.27	29.35	29.72	5538504
2019-06-05	29.94	29.95	28.97	29.46	4045090
2019-06-06	29.38	29.38	28.59	28.77	3959430
2019-06-07	28.88	29.11	28.36	28.39	3211744
2019-06-10	28.72	29.04	28.11	28.14	3210576
2019-06-11	28.37	29.21	28.25	29.19	2849600
2019-06-12	29.17	29.52	29.06	29.23	2226948
2019-06-13	31.35	31.35	30.01	30.64	5185014
2019-06-14	30.53	30.86	30.32	30.64	2525298
2019-06-17	30.59	30.76	30.30	30.50	2606236
2019-06-18	30.62	31.29	30.56	30.88	2779410
2019-06-19	30.82	31.07	30.59	31.01	3053664
2019-06-20	31.16	31.17	30.37	30.75	2626600
2019-06-21	30.71	30.96	30.44	30.66	3426558
2019-06-24	30.62	31.22	30.50	30.82	2943972
2019-06-25	30.82	31.42	30.65	31.35	2772124
2019-06-26	31.43	31.72	31.17	31.49	2351468
2019-06-27	31.73	32.28	31.59	32.13	2407386
2019-06-28	32.28	32.77	32.18	32.50	3488244
2019-07-01	33.15	33.15	32.19	32.29	2582880
2019-07-02	32.20	32.46	32.04	32.18	2457340
2019-07-03	32.24	32.38	32.08	32.22	1113072
2019-07-05	32.10	32.57	32.09	32.42	1833812
2019-07-08	32.31	32.44	31.58	31.89	3422548
2019-07-09	31.73	31.99	30.81	30.99	4229000
2019-07-10	31.35	31.68	31.04	31.58	3782688
2019-07-11	31.71	32.00	31.34	31.88	2307302
2019-07-12	31.88	33.03	31.88	32.72	2999896
2019-07-15	33.01	34.59	32.79	34.55	5390856
2019-07-16	34.36	35.29	34.23	35.13	3470150
2019-07-17	35.04	35.11	34.48	34.78	2228794
2019-07-18	34.78	35.03	34.46	34.80	2430654
2019-07-19	34.87	34.98	34.53	34.63	2479038
2019-07-22	34.70	34.94	34.31	34.50	2894392
2019-07-23	34.65	34.65	34.07	34.55	1783958
2019-07-24	34.46	35.11	34.30	34.87	2247294
2019-07-25	34.73	34.92	33.77	33.85	3399904
2019-07-26	34.09	34.24	33.83	34.01	1733722
2019-07-29	33.91	34.18	33.20	33.72	2064142
2019-07-30	33.60	34.03	33.41	33.67	1450152
2019-07-31	33.61	33.76	32.95	33.34	2120308
2019-08-01	33.29	33.75	31.78	32.08	2718624
2019-08-02	31.84	32.29	31.60	32.02	1644536
2019-08-05	31.43	32.01	30.69	31.92	3286784
2019-08-06	32.11	32.55	31.68	32.48	2305240
2019-08-07	32.03	32.57	31.74	32.42	1689640
2019-08-08	32.72	32.99	32.58	32.86	2182674
2019-08-09	32.85	33.27	31.75	32.08	1547686
2019-08-12	31.93	32.64	31.90	32.62	1434742
2019-08-13	32.69	33.49	32.18	33.05	3592534
2019-08-14	32.42	32.42	30.92	31.10	3459480
2019-08-15	31.26	31.56	30.84	31.45	2870716
2019-08-16	31.54	32.01	31.45	31.65	2108762
2019-08-19	32.27	32.67	32.17	32.55	2957956
2019-08-20	32.22	32.61	32.02	32.35	1916046
2019-08-21	32.89	33.22	32.41	32.73	2458542
2019-08-22	32.87	34.22	32.87	34.16	2970382
2019-08-23	33.80	34.15	33.42	33.66	6084984
2019-08-26	33.99	34.07	33.19	33.71	3084174
2019-08-27	33.99	34.33	33.85	34.20	2828438
2019-08-28	34.16	34.74	33.83	34.39	3956266
2019-08-29	33.25	33.74	31.16	32.08	9582730
2019-08-30	32.24	33.07	31.88	32.90	3913228
2019-09-03	32.57	33.12	30.92	31.36	3898220
2019-09-04	31.59	31.76	31.19	31.48	2083818
2019-09-05	31.87	32.70	31.66	32.42	2399166
2019-09-06	32.40	33.04	32.23	32.63	1894914
2019-09-09	32.68	33.47	32.65	33.42	1920850
2019-09-10	33.42	34.82	33.32	34.63	3047658
2019-09-11	34.55	34.78	33.99	34.24	1981814
2019-09-12	34.30	34.43	33.62	33.63	2189586
2019-09-13	33.61	34.05	33.34	34.00	1258844
2019-09-16	33.78	34.09	33.55	33.69	1029610
2019-09-17	33.56	33.65	33.20	33.60	1432574
2019-09-18	33.54	33.54	32.27	32.64	1933476
2019-09-19	32.68	32.88	32.36	32.54	1894518
2019-09-20	32.71	33.15	32.52	32.56	3366764
2019-09-23	32.65	33.81	32.49	33.65	1865232
2019-09-24	33.78	33.98	33.15	33.59	1273586
2019-09-25	33.64	33.98	33.14	33.72	1576292
2019-09-26	33.70	33.72	33.19	33.49	1110594
2019-09-27	33.71	34.12	33.65	33.97	1481134
2019-09-30	34.00	34.40	33.91	33.99	1661972
2019-10-01	34.22	34.63	33.72	33.91	1142978
2019-10-02	33.59	33.64	32.27	32.55	2928540
2019-10-03	32.55	32.90	31.89	32.48	1916352
2019-10-04	32.60	32.85	32.11	32.78	1083896
2019-10-07	32.75	33.03	32.26	32.41	2384868
2019-10-08	32.00	32.54	31.88	31.99	2013610
2019-10-09	32.26	32.63	32.02	32.52	1364412
2019-10-10	32.70	33.13	32.55	32.88	2054434
2019-10-11	33.31	34.66	33.31	34.31	2559952
2019-10-14	34.33	34.36	33.57	34.02	2812150
2019-10-15	34.12	34.99	33.97	34.96	1633944
2019-10-16	34.96	35.57	34.84	34.93	1968008
2019-10-17	35.29	35.59	35.01	35.15	2157420
2019-10-18	34.90	35.01	34.28	34.63	2793766
2019-10-21	34.96	35.80	34.96	35.25	1367880
2019-10-22	35.26	35.82	35.14	35.62	1840300
2019-10-23	35.62	35.80	34.89	34.65	1746824
2019-10-24	34.49	34.68	33.80	33.88	2046014
2019-10-25	33.72	34.89	33.46	34.52	2135278
2019-10-28	34.67	34.70	34.05	34.13	1073044
2019-10-29	34.03	34.67	33.84	34.31	1262382
2019-10-30	34.16	34.17	33.58	33.87	970088
2019-10-31	33.52	33.66	33.00	33.40	1869538
2019-11-01	33.54	33.94	33.25	33.40	1476150
2019-11-04	33.68	33.94	33.41	33.74	3745068
2019-11-05	33.97	34.50	33.83	34.05	1870370
2019-11-06	34.07	34.37	33.70	34.27	1448716
2019-11-07	34.51	35.19	34.30	34.62	2459198
2019-11-08	34.44	34.73	33.73	34.62	1722078
2019-11-11	34.50	35.70	34.45	35.69	2411398
2019-11-12	35.75	35.80	34.97	35.24	2374386
2019-11-13	35.13	35.74	35.00	35.59	1930428
2019-11-14	35.37	36.55	35.30	36.23	2297850
2019-11-15	36.40	36.81	36.14	36.43	1940160
2019-11-18	36.67	37.08	35.92	36.47	3112276
2019-11-19	36.11	36.17	34.91	35.02	2598350
2019-11-20	35.00	35.15	33.93	34.30	3743446
2019-11-21	34.23	34.96	34.19	34.38	3260984
2019-11-22	33.17	33.78	32.68	33.71	5011244
2019-11-25	33.92	34.76	33.78	34.62	3935490
2019-11-26	34.92	35.71	34.62	35.67	2381040
2019-11-27	35.94	35.98	35.14	35.36	2174366
2019-11-29	35.24	35.71	34.70	34.70	1360714
2019-12-02	34.83	34.94	33.91	33.99	1855028
2019-12-03	33.52	33.84	33.14	33.74	2274454
2019-12-04	33.93	34.56	33.88	34.02	1474002
2019-12-05	34.11	34.75	34.03	34.08	2456920
2019-12-06	34.47	35.22	34.45	35.19	1827770
2019-12-09	35.06	35.64	34.91	34.92	1742982
2019-12-10	35.07	35.26	34.67	34.74	1499494
2019-12-11	34.68	35.36	34.68	35.03	1262236
2019-12-12	34.93	35.44	34.57	35.06	2016832
2019-12-13	35.09	35.20	34.02	34.62	1976836
2019-12-16	34.62	35.49	34.44	35.11	3118952
2019-12-17	35.19	35.77	35.06	35.66	1513618
2019-12-18	35.73	36.44	35.57	36.31	2147486
2019-12-19	36.27	36.57	36.09	36.44	1811996
2019-12-20	36.67	36.83	36.20	36.41	2519326
2019-12-23	36.54	36.94	36.52	36.81	1399666
2019-12-24	36.89	37.00	36.31	36.59	634790
2019-12-26	36.79	37.06	36.63	37.01	784696
2019-12-27	37.00	37.09	36.44	36.51	1006562
2019-12-30	36.57	36.91	36.28	36.72	1037704
2019-12-31	36.59	36.90	36.41	36.72	1018404
2020-01-02	36.84	36.92	36.12	36.32	1742618
2020-01-03	35.80	36.61	35.75	36.06	1457666
2020-01-06	36.04	36.45	35.99	36.19	1136202
2020-01-07	36.11	37.02	35.89	36.88	1659600
2020-01-08	36.90	37.51	36.73	37.13	1923904
2020-01-09	37.21	37.56	36.96	37.55	1804656
2020-01-10	37.52	37.57	37.05	37.19	1452726
2020-01-13	37.34	37.78	37.08	37.76	1620126
2020-01-14	37.75	38.05	37.52	38.01	1734372
2020-01-15	37.85	38.23	37.73	37.79	2571742
2020-01-16	38.00	38.27	37.74	38.26	1452504
2020-01-17	38.34	38.50	38.22	38.30	1070252
2020-01-21	38.30	38.37	37.83	38.08	2180256
2020-01-22	38.33	38.41	37.82	37.62	1623668
2020-01-23	37.37	38.09	37.21	37.74	1630988
2020-01-24	37.89	37.89	37.18	37.50	1105544
2020-01-27	36.75	37.23	36.63	36.68	946192
2020-01-28	37.56	37.70	36.83	37.36	1685650
2020-01-29	37.61	37.93	36.82	36.83	1033440
2020-01-30	36.64	36.75	36.03	36.38	1408414
2020-01-31	36.27	36.41	35.00	35.04	1481338
2020-02-03	35.25	35.78	35.05	35.10	1538394
2020-02-04	35.70	35.99	35.43	35.63	2038982
2020-02-05	36.22	37.27	36.19	37.12	1811200
2020-02-06	37.31	37.31	35.86	36.01	1630194
2020-02-07	35.76	35.90	35.21	35.53	1092332
2020-02-10	35.50	35.89	35.36	35.76	1281722
2020-02-11	36.02	36.43	35.78	36.40	792952
2020-02-12	36.69	37.27	36.38	37.24	1565766
2020-02-13	37.05	37.19	36.83	37.00	904310
2020-02-14	37.05	37.09	36.45	37.01	751232
2020-02-18	36.93	37.36	36.82	37.07	1831118
2020-02-19	37.15	37.25	36.29	36.54	943682
2020-02-20	36.58	37.50	36.58	37.07	1136690
2020-02-21	36.71	37.21	36.36	36.84	1346016
2020-02-24	35.52	35.66	34.07	34.37	2259756
2020-02-25	34.49	34.70	33.22	33.27	1797306
2020-02-26	33.54	33.75	32.12	32.47	2041288
2020-02-27	31.57	32.23	30.86	31.70	4125170
2020-02-28	30.48	31.63	30.37	31.20	2566720
2020-03-02	31.20	32.40	30.38	32.30	2601102
2020-03-03	32.14	33.24	30.96	31.23	1605502
2020-03-04	31.79	32.65	31.38	32.58	1865280
2020-03-05	31.51	31.73	30.19	30.56	2574986
2020-03-06	29.57	30.70	29.41	30.08	2223370
2020-03-09	26.00	28.78	25.92	27.00	2923466
2020-03-10	27.98	28.25	26.22	27.32	2278140
2020-03-11	26.54	26.59	24.54	25.49	3444896
2020-03-12	23.41	23.76	21.31	21.31	4380896
2020-03-13	22.93	23.03	20.54	22.71	3825034
2020-03-16	20.01	20.63	17.72	17.79	4677008
2020-03-17	18.01	18.23	16.05	17.53	5050580
2020-03-18	15.66	16.10	13.01	15.33	5829810
2020-03-19	16.00	19.44	15.06	19.13	7437118
2020-03-20	19.17	20.80	17.29	18.19	6235112
2020-03-23	18.00	19.61	17.25	18.63	5624362
2020-03-24	20.01	21.65	19.25	21.25	3941218
2020-03-25	21.78	23.65	20.69	21.87	3653684
2020-03-26	22.15	22.63	21.41	21.97	3126868
2020-03-27	21.35	21.63	20.46	21.03	3432410
2020-03-30	20.89	21.81	20.06	21.69	2212834
2020-03-31	21.33	22.13	20.87	21.26	2468232
2020-04-01	20.08	20.42	18.57	18.80	2868098
2020-04-02	18.63	19.88	18.27	19.03	2191702
2020-04-03	18.99	19.54	18.74	19.10	2621406
2020-04-06	20.50	23.29	20.30	23.18	5346548
2020-04-07	24.14	25.25	22.52	22.57	4003164
2020-04-08	22.79	24.15	22.79	23.83	3568716
2020-04-09	24.70	26.49	24.37	25.54	6196122
2020-04-13	25.43	26.01	24.17	25.68	2866758
2020-04-14	26.48	27.10	26.05	26.72	3036628
2020-04-15	25.25	25.46	24.39	24.63	3109662
2020-04-16	24.81	25.33	23.95	24.30	2847274
2020-04-17	25.74	26.48	25.17	25.82	2546252
2020-04-20	25.63	26.38	25.22	25.39	2464698
2020-04-21	25.00	26.32	24.69	26.17	4264444
2020-04-22	26.74	26.76	25.65	26.24	2408474
2020-04-23	26.29	27.63	26.09	27.43	3536960
2020-04-24	27.77	29.18	27.55	28.99	4120196
2020-04-27	29.43	31.93	29.35	30.75	7780642
2020-04-28	31.54	32.39	30.73	31.07	4007000
2020-04-29	32.38	32.95	31.54	32.69	3376716
2020-04-30	32.06	32.19	30.87	30.92	5033504
2020-05-01	30.08	30.88	29.58	30.13	3467294
2020-05-04	29.50	31.42	28.88	31.31	3156802
2020-05-05	32.53	33.01	31.77	32.51	3335888
2020-05-06	32.81	33.39	32.21	33.08	2065196
2020-05-07	33.75	34.16	33.21	33.41	2270738
2020-05-08	34.17	34.54	33.74	34.16	3071698
2020-05-11	33.60	34.86	33.48	34.15	3748270
2020-05-12	34.43	35.07	33.90	33.95	2679968
2020-05-13	33.72	34.11	31.96	32.38	4192240
2020-05-14	31.80	33.77	31.30	32.58	4017554
2020-05-15	32.28	34.34	32.28	33.26	5059310
2020-05-18	34.86	35.89	34.58	35.14	3845912
2020-05-19	35.11	35.19	34.06	34.08	2944576
2020-05-20	34.84	34.95	33.13	33.18	2466092
2020-05-21	32.99	33.72	32.63	33.27	3584466
2020-05-22	33.44	33.60	33.05	33.25	2387094
2020-05-26	35.20	35.20	34.09	34.83	3731756
2020-05-27	35.50	36.77	34.51	36.68	3834386
2020-05-28	36.52	37.18	35.95	36.52	4999574
2020-05-29	38.56	42.81	38.45	41.61	14522886
2020-06-01	41.50	41.69	40.50	40.63	5400932
2020-06-02	40.50	43.01	40.36	43.01	4043444
2020-06-03	43.50	43.67	42.60	42.67	4403102
2020-06-04	42.41	43.87	42.18	42.51	4365266
2020-06-05	43.77	43.83	42.00	42.77	3355508
2020-06-08	43.00	43.25	42.40	42.67	2575390
2020-06-09	41.97	43.47	41.64	42.92	2446520
2020-06-10	43.13	43.46	41.71	42.21	2709700
2020-06-11	40.65	41.42	39.38	39.75	2587394
2020-06-12	41.30	41.50	39.10	40.10	2764304
2020-06-15	38.90	41.60	38.90	41.35	2563142
2020-06-16	42.56	42.84	40.89	42.64	3488968
2020-06-17	42.64	43.41	42.34	43.34	2062316
2020-06-18	42.91	44.07	42.14	43.08	3650558
2020-06-19	43.77	44.14	42.74	42.82	4140230
2020-06-22	43.00	43.49	42.31	42.53	1628896
2020-06-23	43.20	43.47	42.20	42.38	3123280
2020-06-24	42.02	42.37	40.77	41.82	2200654
2020-06-25	41.49	41.91	40.97	41.85	1393156
2020-06-26	41.65	42.37	41.57	41.61	2582070
2020-06-29	41.96	42.06	40.70	41.00	2071364
2020-06-30	40.76	41.14	40.26	41.01	2502034
2020-07-01	41.19	42.55	41.02	42.41	2949650
2020-07-02	43.01	43.24	41.15	41.60	2149456
2020-07-06	42.42	42.44	41.78	42.00	1635754
2020-07-07	41.79	42.28	41.60	41.83	1617852
2020-07-08	42.05	43.00	41.76	42.99	2298312
2020-07-09	43.00	43.22	41.68	42.32	2217814
2020-07-10	42.51	42.82	41.97	42.51	1309120
2020-07-13	42.72	43.20	41.44	41.46	1957834
2020-07-14	41.21	41.71	40.57	41.66	2034264
2020-07-15	42.65	42.66	41.72	42.43	1600328
2020-07-16	42.10	42.56	41.87	42.19	1570050
2020-07-17	42.54	42.56	41.53	41.90	1567710
2020-07-20	41.87	41.87	40.50	40.77	1862276
2020-07-21	41.00	41.77	40.76	41.27	1458392
2020-07-22	41.27	43.67	41.26	43.15	3007002
2020-07-23	42.93	44.16	42.29	42.66	2863110
2020-07-24	42.22	42.70	41.84	42.46	1477048
2020-07-27	42.53	43.31	42.12	43.30	1321438
2020-07-28	43.27	43.34	41.69	41.75	1399170
2020-07-29	42.02	43.09	41.83	42.80	1819436
2020-07-30	42.54	43.93	42.40	43.83	3047688
2020-07-31	44.01	44.16	42.71	43.56	1871426
2020-08-03	43.75	45.52	43.48	43.48	3092056
2020-08-04	43.22	43.98	42.47	43.95	1676056
2020-08-05	44.10	44.55	43.56	44.34	1580498
2020-08-06	44.59	45.00	44.06	44.87	1410004
2020-08-07	44.73	46.67	44.51	46.59	3089824
2020-08-10	46.84	47.30	46.05	46.92	1457206
2020-08-11	47.38	47.44	46.04	46.47	1878520
2020-08-12	47.05	47.25	46.10	46.85	1350324
2020-08-13	46.54	47.30	46.45	46.86	1071692
2020-08-14	46.99	47.91	46.65	47.29	2205294
2020-08-17	47.84	48.75	47.50	48.74	1699730
2020-08-18	48.88	49.09	47.92	48.26	1535380
2020-08-19	48.30	48.50	47.43	47.90	2036354
2020-08-20	47.49	47.84	47.20	47.64	1198614
2020-08-21	49.08	49.75	47.94	49.55	2439554
2020-08-24	50.20	50.87	49.10	49.63	2230198
2020-08-25	49.84	50.00	47.22	47.68	3647978
2020-08-26	48.25	49.70	47.66	49.48	6674676
2020-08-27	46.19	47.18	45.16	45.57	7621492
2020-08-28	46.11	46.78	44.62	44.78	3332102
2020-08-31	44.81	44.90	43.60	43.88	3878210
2020-09-01	44.06	44.51	43.72	44.03	2609814
2020-09-02	44.18	44.43	43.01	44.17	2084076
2020-09-03	43.88	44.08	42.66	42.86	2484756
2020-09-04	43.01	43.18	40.88	42.28	1791688
2020-09-08	41.70	43.73	41.25	43.19	2692012
2020-09-09	43.64	45.07	43.19	44.94	2650954
2020-09-10	46.15	48.11	45.08	45.35	4049246
2020-09-11	45.78	46.44	44.95	45.71	2264926
2020-09-14	46.42	46.82	45.56	46.71	3241474
2020-09-15	47.13	47.20	46.18	46.52	1550536
2020-09-16	46.78	47.19	45.72	45.74	2041728
2020-09-17	45.16	45.79	44.69	44.81	1656792
2020-09-18	44.88	45.03	43.08	43.59	2860410
2020-09-21	42.71	43.09	42.12	43.06	2090236
2020-09-22	43.20	44.05	42.99	43.94	1443576
2020-09-23	44.07	44.68	43.88	44.20	2780836
2020-09-24	43.85	44.40	43.20	43.38	2438286
2020-09-25	43.15	43.57	42.65	43.43	1863428
2020-09-28	43.93	44.42	43.83	44.18	1362222
2020-09-29	44.47	45.20	44.01	44.63	1427726
2020-09-30	44.88	45.70	44.63	45.22	2917754
2020-10-01	45.90	47.14	45.50	46.88	2849594
2020-10-02	45.67	48.16	45.50	47.26	2511838
2020-10-05	47.39	49.65	47.39	49.52	2438808
2020-10-06	50.00	50.28	48.48	48.60	2539512
2020-10-07	49.27	49.98	48.37	48.37	2380584
2020-10-08	48.80	49.43	48.29	49.42	1726658
2020-10-09	49.63	50.31	49.20	50.09	3597314
2020-10-12	50.42	50.98	49.36	49.85	1086584
2020-10-13	51.50	53.41	50.68	52.88	2554084
2020-10-14	52.95	53.55	51.69	52.18	2341660
2020-10-15	51.27	52.76	51.14	52.64	1381276
2020-10-16	52.88	53.51	52.42	52.50	1365476
2020-10-19	52.65	53.46	52.27	52.49	2034838
2020-10-20	52.44	52.52	51.28	51.39	1390510
2020-10-21	51.99	51.99	49.13	49.03	2179664
2020-10-22	49.28	49.47	48.14	48.83	2375912
2020-10-23	48.97	49.80	48.40	49.69	1257754
2020-10-26	48.88	49.39	47.53	48.40	1203520
2020-10-27	48.57	48.70	48.03	48.09	803592
2020-10-28	47.06	48.32	46.52	47.36	1631932
2020-10-29	47.35	48.20	47.01	47.11	1748626
2020-10-30	46.82	47.01	44.95	45.61	2360782
2020-11-02	46.09	46.85	45.16	46.06	1759470
2020-11-03	46.59	48.39	46.29	48.13	1834750
2020-11-04	48.24	49.84	48.24	49.40	2103090
2020-11-05	50.04	51.06	49.29	49.48	2184764
2020-11-06	49.58	50.08	48.95	49.90	1575500
2020-11-09	48.66	48.66	43.97	44.91	6379708
2020-11-10	44.81	47.02	44.16	45.49	2816480
2020-11-11	46.00	48.07	45.38	47.89	2516376
2020-11-12	47.22	48.22	45.87	46.18	2517032
2020-11-13	46.55	47.22	45.79	46.78	2195860
2020-11-16	46.65	48.01	45.56	47.96	3032468
2020-11-17	47.39	48.93	47.16	48.30	2403504
2020-11-18	48.47	49.17	48.26	48.58	2714674
2020-11-19	49.15	50.84	48.96	50.52	5127532
2020-11-20	55.85	57.00	52.56	53.86	11284608
2020-11-23	53.65	56.72	53.30	56.29	4257218
2020-11-24	57.12	57.33	55.74	56.48	2384932
2020-11-25	56.71	57.00	54.84	56.01	1934540
2020-11-27	55.87	57.00	54.56	54.97	1163332
2020-11-30	54.76	54.91	52.92	54.74	3011966
2020-12-01	55.27	55.85	54.69	55.37	2033754
2020-12-02	54.98	55.47	54.39	55.08	1201858
2020-12-03	54.90	56.48	54.76	55.56	2092100
2020-12-04	55.72	56.09	55.11	55.89	2081928
2020-12-07	55.81	56.06	52.83	53.19	2936108
2020-12-08	52.63	54.15	52.63	53.79	1630082
2020-12-09	54.19	54.56	52.59	54.10	2246476
2020-12-10	53.48	53.94	51.85	52.44	2835836
2020-12-11	52.34	52.94	51.85	52.50	2276074
2020-12-14	52.83	53.67	52.67	53.51	2162182
2020-12-15	53.91	55.25	53.42	55.23	1906356
2020-12-16	55.67	56.46	54.87	56.18	1929964
2020-12-17	56.50	57.07	55.93	56.45	1414134
2020-12-18	56.71	56.77	54.65	54.82	3190732
2020-12-21	54.00	54.74	53.49	54.48	1792728
2020-12-22	54.50	54.91	53.42	53.92	1662404
2020-12-23	54.10	54.38	53.55	53.90	1413592
2020-12-24	54.08	54.28	53.52	53.84	485716
2020-12-28	54.21	54.29	51.75	52.06	2367406
2020-12-29	52.29	52.73	51.29	52.18	1474834
2020-12-30	52.27	53.26	51.58	51.74	1123482
2020-12-31	51.70	51.72	50.89	50.92	1237120
2021-01-04	50.91	52.91	49.38	51.48	2644736
2021-01-05	50.79	52.48	50.73	52.08	1747784
2021-01-06	51.50	53.94	51.50	53.46	2269290
2021-01-07	54.38	54.96	53.62	54.28	1588622
2021-01-08	54.45	55.19	53.18	53.95	1296876
2021-01-11	53.70	56.69	53.43	55.59	2258592
2021-01-12	55.95	59.19	55.75	59.13	3083606
2021-01-13	59.41	62.00	59.41	59.97	3881286
2021-01-14	60.00	62.94	59.89	62.57	3395510
2021-01-15	62.00	62.69	60.80	62.43	2483836
2021-01-19	63.59	63.82	61.78	62.50	1865062
2021-01-20	63.51	64.38	62.89	64.01	2089752
2021-01-21	64.39	65.67	63.34	63.36	1962664
2021-01-22	63.28	66.19	62.93	66.16	2095688
2021-01-25	66.76	73.45	65.71	66.28	5123958
2021-01-26	66.50	69.05	65.15	68.20	3911436
2021-01-27	67.58	75.58	67.21	73.80	6864372
2021-01-28	71.74	75.43	66.69	66.96	5566644
2021-01-29	66.57	67.87	64.06	64.46	4036206
2021-02-01	63.70	64.90	61.25	62.70	4072304
2021-02-02	62.64	63.07	60.31	62.87	3357014
2021-02-03	63.88	64.63	62.72	63.40	2353706
2021-02-04	63.70	64.08	62.59	63.92	1717056
2021-02-05	64.58	64.85	63.57	64.38	966728
2021-02-08	64.79	65.51	63.69	64.32	1374162
2021-02-09	63.96	64.96	63.78	64.54	1676072
2021-02-10	65.12	65.18	62.31	63.57	1498934
2021-02-11	63.57	65.14	63.48	63.82	2035986
2021-02-12	62.55	64.21	62.36	63.31	1640282
2021-02-16	63.56	64.11	62.01	62.38	1573338
2021-02-17	62.74	62.83	61.37	62.17	2043026
2021-02-18	61.40	64.11	60.65	63.72	1817364
2021-02-19	63.72	65.77	63.71	64.92	1591470
2021-02-22	64.59	65.49	63.08	63.79	1749624
2021-02-23	62.95	64.52	59.04	64.30	2125128
2021-02-24	64.65	64.90	62.23	64.55	2004960
2021-02-25	64.45	66.76	63.83	64.13	2392764
2021-02-26	64.41	66.46	64.21	65.65	2901288
2021-03-01	66.91	68.41	66.00	67.72	1887758
2021-03-02	67.94	70.07	67.16	67.86	2309794
2021-03-03	68.08	68.80	65.69	66.28	2449506
2021-03-04	65.68	66.26	61.68	63.24	2434908
2021-03-05	63.25	64.14	60.01	64.09	2401104
2021-03-08	64.25	66.90	63.64	65.76	1429248
2021-03-09	66.70	66.96	64.57	64.58	1896056
2021-03-10	65.66	66.45	64.60	66.38	2115328
2021-03-11	67.75	68.38	66.25	67.23	1893606
2021-03-12	66.87	68.19	66.37	67.54	1439440
2021-03-15	68.49	70.32	68.01	68.50	2416966
2021-03-16	68.55	70.16	68.22	69.25	2651166
2021-03-17	68.75	69.88	67.15	68.20	3699392
2021-03-18	79.50	83.90	76.70	80.79	12068584
2021-03-19	81.23	88.94	81.00	87.42	10774956
2021-03-22	88.00	90.73	86.70	90.00	6435504
2021-03-23	90.15	92.16	89.12	90.01	4478558
2021-03-24	89.63	90.01	81.77	82.92	5540910
2021-03-25	82.30	87.39	82.12	86.12	6038774
2021-03-26	86.92	90.05	86.92	89.39	4632612
2021-03-29	90.02	92.26	88.71	89.77	3890738
2021-03-30	89.00	92.61	89.00	92.00	2657006
2021-03-31	92.59	92.68	88.13	89.60	3179602
2021-04-01	90.77	91.71	89.46	91.04	2534596
2021-04-05	91.50	93.26	91.04	91.44	2248634
2021-04-06	91.00	94.12	90.91	93.45	2655358
2021-04-07	93.02	93.28	88.51	89.31	2895494
2021-04-08	90.44	92.77	90.31	92.66	2265230
2021-04-09	91.99	93.20	91.30	91.61	1716614
2021-04-12	90.40	90.50	87.04	88.45	4842958
2021-04-13	88.96	89.04	85.51	87.39	2078340
2021-04-14	87.06	87.85	86.12	86.32	2122046
2021-04-15	86.57	86.83	84.86	86.04	1482396
2021-04-16	86.62	87.99	85.42	87.16	3383756
2021-04-19	87.31	87.77	83.31	84.47	3079622
2021-04-20	84.90	85.38	82.32	84.14	2127998
2021-04-21	84.49	86.60	83.69	85.39	1731018
2021-04-22	85.84	85.88	83.52	84.30	1998896
2021-04-23	84.57	86.45	83.52	86.35	1770682
2021-04-26	87.00	88.99	86.63	88.96	2023628
2021-04-27	88.90	91.60	88.76	89.42	2777094
2021-04-28	89.09	89.52	87.66	88.03	1364520
2021-04-29	88.77	89.29	86.89	87.88	1611938
2021-04-30	87.18	87.60	84.78	85.38	1913272
2021-05-03	86.25	88.19	85.68	87.68	1437406
2021-05-04	87.05	87.67	84.86	86.08	2777420
2021-05-05	87.30	87.88	85.98	87.76	1044436
2021-05-06	87.58	91.75	87.40	91.58	3297886
2021-05-07	90.90	93.56	90.85	93.35	2270272
2021-05-10	93.40	97.35	92.77	93.52	2301914
2021-05-11	92.09	93.39	88.71	90.58	2288086
2021-05-12	90.32	90.32	83.90	84.05	2272194
2021-05-13	84.12	86.22	83.22	83.81	2677932
2021-05-14	84.53	86.14	84.30	85.89	1995576
2021-05-17	85.98	87.06	84.82	85.65	1780578
2021-05-18	86.81	87.37	85.03	85.15	1602008
2021-05-19	83.46	83.50	80.29	81.80	3504646
2021-05-20	82.37	82.53	80.77	81.65	1625462
2021-05-21	82.10	83.33	80.70	81.50	2087756
2021-05-24	81.36	82.91	81.13	82.47	2676632
2021-05-25	83.98	84.61	82.74	83.50	2259446
2021-05-26	83.91	86.97	83.72	85.65	4228112
2021-05-27	87.00	87.47	81.55	85.56	4616726
2021-05-28	86.32	87.24	84.26	84.77	3127650
2021-06-01	86.43	86.82	84.67	85.48	2574352
2021-06-02	85.28	86.98	83.17	86.70	2358972
2021-06-03	85.47	85.47	80.88	82.11	3698216
2021-06-04	82.63	83.60	81.55	83.26	2314520
2021-06-07	83.78	85.07	83.35	84.93	1705792
2021-06-08	85.00	85.61	83.84	85.18	1693802
2021-06-09	84.63	84.76	83.37	83.66	1505710
2021-06-10	84.50	86.07	83.12	83.34	2268572
2021-06-11	83.63	84.90	83.42	84.88	1218312
2021-06-14	84.25	84.32	81.56	82.62	1758220
2021-06-15	82.27	82.27	79.71	80.75	2368988
2021-06-16	80.81	80.99	79.06	79.88	2057676
2021-06-17	79.18	79.92	77.10	78.02	2273140
2021-06-18	76.65	77.07	75.01	75.47	4415998
2021-06-21	76.08	78.38	76.00	77.69	1887430
2021-06-22	77.40	77.78	76.24	77.51	2755274
2021-06-23	77.99	79.14	77.62	78.90	1076024
2021-06-24	79.38	79.87	78.76	79.15	1060426
2021-06-25	79.65	80.53	79.32	79.63	3212520
2021-06-28	79.52	80.65	78.55	79.75	1446400
2021-06-29	79.95	81.69	79.48	80.62	1249560
2021-06-30	80.10	81.83	79.63	79.83	1864184
2021-07-01	80.50	81.01	79.48	80.13	2112032
2021-07-02	80.30	80.86	79.41	80.79	1032778
2021-07-06	81.36	81.62	78.58	80.67	1661258
2021-07-07	80.55	82.95	80.21	81.78	1571528
2021-07-08	79.98	80.90	78.88	79.69	1349180
2021-07-09	80.39	82.49	80.39	82.38	1402216
2021-07-12	81.78	83.24	81.20	82.82	1165612
2021-07-13	82.32	82.72	81.41	81.76	1746644
2021-07-14	82.18	82.81	80.24	80.41	1175988
2021-07-15	79.92	80.79	78.55	78.97	1054792
2021-07-16	78.92	79.58	77.03	77.09	1093006
2021-07-19	76.38	77.56	75.51	77.30	1903344
2021-07-20	77.84	80.05	77.06	79.50	1480228
2021-07-21	79.41	80.66	79.10	79.17	979466
2021-07-22	75.98	77.36	75.63	77.20	3390948
2021-07-23	77.63	78.66	76.82	78.53	1006788
2021-07-26	77.83	78.96	77.48	78.17	747126
2021-07-27	78.07	78.10	75.70	77.00	1195326
2021-07-28	77.27	78.63	76.88	78.28	2190114
2021-07-29	78.92	79.98	78.47	78.58	1288112
2021-07-30	77.48	78.74	75.69	75.85	1350480
2021-08-02	76.36	78.21	75.57	77.42	1683554
2021-08-03	77.42	79.94	77.22	79.35	1297350
2021-08-04	79.56	80.89	78.08	78.26	1169480
2021-08-05	77.97	79.38	77.97	78.96	1240876
2021-08-06	79.13	79.34	77.18	77.33	999728
2021-08-09	77.09	78.05	76.33	76.42	1135916
2021-08-10	76.42	79.49	76.29	79.40	1198406
2021-08-11	79.40	81.83	78.98	81.80	1411918
2021-08-12	81.85	83.63	81.23	81.75	1177972
2021-08-13	81.82	82.69	79.26	79.66	2609922
2021-08-16	79.19	82.50	78.69	82.20	1519556
2021-08-17	81.06	81.83	78.38	80.57	2209724
2021-08-18	80.50	82.91	80.15	81.41	2365182
2021-08-19	80.00	81.54	78.79	79.33	1355072
2021-08-20	79.32	81.82	79.32	81.76	1497254
2021-08-23	82.57	82.57	80.99	81.06	1792750
2021-08-24	81.15	84.97	81.04	84.78	2224416
2021-08-25	85.37	88.30	85.02	85.37	4132354
2021-08-26	99.82	102.21	92.05	93.34	10824360
2021-08-27	92.92	92.92	89.77	91.93	2989004
2021-08-30	93.00	94.50	92.59	92.91	1706446
2021-08-31	92.90	93.49	91.44	93.35	1923656
2021-09-01	93.90	93.90	90.43	91.63	1744118
2021-09-02	91.50	91.71	89.68	91.01	1879816
2021-09-03	90.96	91.56	89.53	89.61	1203412
2021-09-07	89.54	89.90	86.49	86.53	2016374
2021-09-08	86.51	87.66	85.45	87.60	1874930
2021-09-09	88.52	91.34	87.85	90.48	2919048
2021-09-10	90.68	91.90	89.64	89.71	1669372
2021-09-13	90.33	90.40	88.00	89.04	1349228
2021-09-14	89.40	89.69	88.49	89.20	1239064
2021-09-15	90.01	92.23	88.94	92.13	1761278
2021-09-16	91.35	94.74	91.35	94.15	2626902
2021-09-17	93.51	93.80	90.57	92.68	4105672
2021-09-20	90.88	91.50	89.64	91.46	1759652
2021-09-21	92.41	93.25	89.94	92.37	1212404
2021-09-22	92.85	95.32	92.36	94.96	1297254
2021-09-23	95.35	96.17	94.19	94.26	1070710
2021-09-24	94.26	96.19	93.05	95.62	1156258
2021-09-27	95.25	97.55	95.15	97.23	1239438
2021-09-28	96.19	97.38	94.77	95.88	1755848
2021-09-29	96.30	97.23	95.28	95.83	1765174
2021-09-30	92.08	92.26	88.03	88.67	4420748
2021-10-01	88.28	88.70	85.46	87.45	2724356
2021-10-04	86.99	87.19	84.51	85.05	2527234
2021-10-05	85.00	86.08	84.39	84.87	1950700
2021-10-06	83.77	84.52	82.48	83.43	1695792
2021-10-07	85.01	86.92	84.56	86.33	1516284
2021-10-08	86.33	86.96	84.83	85.51	1265126
2021-10-11	85.49	86.52	84.79	85.71	1122822
2021-10-12	86.40	86.95	84.96	86.48	1383228
2021-10-13	86.58	87.20	85.38	87.02	1765584
2021-10-14	87.50	90.14	86.92	89.42	1707410
2021-10-15	90.00	91.22	89.45	91.13	1317242
2021-10-18	91.02	92.94	90.56	92.83	1710316
2021-10-19	93.61	94.16	92.27	92.65	1504784
2021-10-20	93.06	94.78	93.06	93.21	1139352
2021-10-21	93.38	94.49	93.00	94.31	1061172
2021-10-22	94.30	95.97	94.05	94.79	1424466
2021-10-25	94.46	95.17	92.53	92.62	1060858
2021-10-26	93.29	93.29	89.88	91.16	1495386
2021-10-27	91.50	92.06	90.24	90.96	921062
2021-10-28	91.68	93.11	91.14	92.08	854206
2021-10-29	91.80	93.30	91.80	92.87	1006222
2021-11-01	93.17	94.82	92.34	93.89	1171756
2021-11-02	93.92	97.26	93.48	97.05	2133442
2021-11-03	98.41	105.57	97.50	101.94	3840576
2021-11-04	102.32	104.78	102.00	103.69	1856002
2021-11-05	104.15	104.70	102.75	103.62	1332046
2021-11-08	103.85	103.85	100.87	101.69	1126198
2021-11-09	100.86	104.20	100.86	102.30	1106694
2021-11-10	101.60	102.21	99.50	100.70	1409634
2021-11-11	101.36	103.83	101.19	103.17	1084296
2021-11-12	103.75	105.72	102.84	105.25	1747078
2021-11-15	105.72	107.23	105.31	106.00	2315276
2021-11-16	105.72	111.30	105.72	110.82	2976196
2021-11-17	111.00	111.01	104.73	104.98	1956496
2021-11-18	106.86	109.86	104.21	109.45	3923108
2021-11-19	105.39	110.29	103.25	107.83	4438880
2021-11-22	108.43	111.66	106.61	108.71	1921086
2021-11-23	107.59	107.92	103.72	105.75	2850260
2021-11-24	103.96	105.64	102.11	104.91	1336744
2021-11-26	102.44	104.17	101.92	102.86	880874
2021-11-29	104.45	104.88	102.28	103.00	1226080
2021-11-30	102.61	103.35	97.22	97.42	2155118
2021-12-01	98.16	98.66	93.22	93.35	2838720
2021-12-02	94.07	95.11	90.91	92.33	2391472
2021-12-03	93.42	93.95	88.42	90.50	2466828
2021-12-06	91.06	91.06	87.84	88.74	2256738
2021-12-07	91.19	93.14	90.14	91.46	1591494
2021-12-08	91.10	92.21	90.19	91.33	1228518
2021-12-09	93.47	94.81	90.38	90.41	2316462
2021-12-10	89.89	91.01	85.94	87.72	2383038
2021-12-13	87.85	88.32	84.21	84.82	2496908
2021-12-14	83.83	85.77	82.87	85.00	3002436
2021-12-15	84.50	85.82	82.97	85.80	2008402
2021-12-16	85.97	86.38	81.64	82.49	2651444
2021-12-17	82.74	85.41	82.04	84.72	3087240
2021-12-20	83.12	83.38	79.44	81.28	2514974
2021-12-21	81.88	83.97	81.51	83.97	1971816
2021-12-22	86.96	87.15	84.83	85.95	3070456
2021-12-23	85.75	86.52	82.65	84.48	2845474
2021-12-27	84.48	85.50	83.63	84.31	1239116
2021-12-28	84.31	84.99	83.22	83.83	2772532
2021-12-29	84.23	85.51	83.78	84.84	1605714
2021-12-30	84.50	86.06	84.16	84.70	1322500
2021-12-31	84.71	85.55	83.41	84.57	1104328
2022-01-03	85.00	86.42	83.70	84.44	2307536
2022-01-04	84.00	84.46	80.90	82.94	2363064
2022-01-05	80.83	81.60	76.14	77.04	4499682
2022-01-06	76.95	79.13	74.35	78.31	2763016
2022-01-07	77.82	79.01	74.65	75.43	2603500
2022-01-10	74.01	76.02	72.45	75.96	3350052
2022-01-11	75.85	76.76	74.25	76.72	1784586
2022-01-12	77.19	78.15	74.17	75.85	1525304
2022-01-13	76.60	77.07	74.26	74.37	2176160
2022-01-14	73.63	74.25	72.01	73.52	1999524
2022-01-18	72.30	74.17	70.83	73.46	2657520
2022-01-19	73.47	75.64	73.44	73.60	2449530
2022-01-20	73.94	75.33	70.96	71.29	3069298
2022-01-21	70.86	73.73	69.82	71.29	2616390
2022-01-24	70.38	77.77	69.90	77.47	4794406
2022-01-25	76.11	79.24	75.15	78.11	3012904
2022-01-26	79.78	80.29	73.79	74.90	3258826
2022-01-27	75.83	77.15	72.61	73.19	2132092
2022-01-28	75.41	77.50	74.01	77.41	2432498
2022-01-31	76.88	80.33	76.64	80.27	2298768
2022-02-01	80.22	82.84	80.22	82.40	2906516
2022-02-02	82.50	82.57	80.03	81.89	2152028
2022-02-03	80.83	82.34	80.34	80.79	1309318
2022-02-04	81.19	82.25	79.83	81.15	1342558
2022-02-07	81.50	82.89	80.59	81.00	1614016
2022-02-08	81.46	83.00	80.64	82.05	1655266
2022-02-09	82.68	82.93	81.17	81.84	1419178
2022-02-10	80.67	82.23	78.12	79.01	2267442
2022-02-11	78.84	80.18	76.60	77.09	1623362
2022-02-14	76.75	78.04	76.13	76.59	2101840
2022-02-15	77.40	77.76	76.41	77.17	1755422
2022-02-16	76.24	76.77	74.17	74.76	1935412
2022-02-17	74.07	74.69	70.63	71.29	3445036
2022-02-18	71.41	71.77	69.52	70.18	3777310
2022-02-22	69.16	69.77	65.13	66.44	4295460
2022-02-23	67.01	68.33	66.15	66.96	3203696
2022-02-24	63.96	70.72	63.93	70.43	2320198
2022-02-25	69.79	72.61	68.60	72.27	1929542
2022-02-28	71.58	73.78	70.76	72.43	2319500
2022-03-01	73.03	75.17	72.72	73.36	2685854
2022-03-02	72.82	75.16	72.02	74.88	1423836
2022-03-03	74.85	76.49	73.89	75.83	2664246
2022-03-04	75.51	75.97	73.51	75.91	1864554
2022-03-07	76.36	76.82	70.69	70.72	2729184
2022-03-08	70.00	74.84	70.00	72.81	2205300
2022-03-09	73.91	75.43	72.82	73.10	2158382
2022-03-10	72.45	73.46	70.29	73.22	1459232
2022-03-11	73.76	74.09	70.33	70.57	1505888
2022-03-14	71.52	75.16	71.17	72.31	2147308
2022-03-15	72.35	74.72	72.16	74.26	2464340
2022-03-16	74.87	76.71	73.98	76.23	5089642
2022-03-17	83.73	83.84	75.91	80.35	10089680
2022-03-18	80.15	82.53	79.85	82.09	4495072
2022-03-21	82.15	82.85	78.10	79.32	2875022
2022-03-22	79.95	80.58	77.98	78.84	2477132
2022-03-23	77.50	78.53	74.26	74.45	3174098
2022-03-24	73.90	74.17	72.31	73.38	2505746
2022-03-25	74.09	74.09	71.68	72.79	2734812
2022-03-28	72.26	74.42	71.61	74.28	2058690
2022-03-29	75.80	77.97	75.75	77.91	2234146
2022-03-30	75.69	75.69	71.88	72.44	4833872
2022-03-31	71.57	72.98	70.41	72.50	4585046
2022-04-01	72.61	73.19	70.26	70.95	3872048
2022-04-04	71.14	74.48	71.08	73.54	2346180
2022-04-05	74.31	75.59	73.30	74.39	2546948
2022-04-06	72.51	73.05	69.43	70.46	3809996
2022-04-07	69.29	71.88	68.65	71.51	2961840
2022-04-08	70.85	74.38	70.59	73.46	2370206
2022-04-11	71.99	75.94	71.99	75.73	2540884
2022-04-12	76.48	78.49	75.54	76.15	2524384
2022-04-13	75.03	77.57	74.90	76.57	1774464
2022-04-14	76.64	78.64	73.82	74.49	2929172
2022-04-18	73.76	74.91	70.30	70.63	3117334
2022-04-19	70.33	74.56	70.33	73.59	3256198
2022-04-20	74.13	74.30	71.69	71.41	2067816
2022-04-21	72.04	72.73	69.06	70.18	2459332
2022-04-22	69.74	70.11	67.43	67.63	2198866
2022-04-25	67.56	70.52	67.24	70.20	2360646
2022-04-26	69.07	69.57	67.23	67.69	2421180
2022-04-27	67.92	69.73	66.63	67.31	1686388
2022-04-28	68.22	69.15	65.71	69.13	1838816
2022-04-29	68.42	69.23	65.10	65.24	2183598
2022-05-02	65.05	68.99	64.46	68.89	2038922
2022-05-03	68.39	70.47	68.12	69.75	1461740
2022-05-04	69.75	71.17	67.63	71.09	2123518
2022-05-05	68.79	68.95	65.17	66.18	3614670
2022-05-06	64.62	64.76	61.18	61.85	4945940
2022-05-09	60.44	63.40	60.25	62.13	3036998
2022-05-10	63.57	64.79	61.45	63.53	3398910
2022-05-11	63.53	65.38	61.67	61.98	2708330
2022-05-12	61.70	65.10	61.40	62.53	3416984
2022-05-13	62.71	64.49	62.65	63.06	2672404
2022-05-16	62.14	63.38	60.64	62.04	3558676
2022-05-17	63.99	64.68	61.26	64.27	2162974
2022-05-18	59.55	59.85	53.99	55.24	7639542
2022-05-19	54.42	57.89	54.10	56.17	3362272
2022-05-20	56.33	57.21	52.47	54.08	3592308
2022-05-23	53.95	55.52	53.13	54.15	3562484
2022-05-24	52.75	53.17	50.79	52.74	4835884
2022-05-25	51.68	59.50	51.27	57.49	10683098
2022-05-26	62.94	66.99	62.30	65.00	9956680
2022-05-27	64.93	66.72	63.05	65.46	3372760
2022-05-31	65.00	65.82	62.44	63.96	4728048
2022-06-01	63.71	64.98	61.37	62.52	3131734
2022-06-02	62.90	65.10	62.02	64.96	2771242
2022-06-03	63.54	64.14	62.11	62.14	2850478
2022-06-06	62.25	64.39	61.50	63.73	3824244
2022-06-07	60.37	63.33	59.01	62.87	3051762
2022-06-08	63.32	64.98	62.55	63.04	2162590
2022-06-09	63.24	64.39	62.82	63.08	1786492
2022-06-10	62.08	62.70	60.10	60.62	2167300
2022-06-13	59.06	60.38	57.84	59.82	3231508
2022-06-14	59.99	60.85	59.31	60.35	1976030
2022-06-15	60.89	61.89	59.32	60.65	2109924
2022-06-16	58.37	59.12	56.43	57.83	2713152
2022-06-17	58.52	60.25	58.00	59.43	3962828
2022-06-21	60.70	61.30	59.74	59.81	2093698
2022-06-22	59.56	61.21	58.67	59.93	2095400
2022-06-23	59.68	61.09	59.36	60.63	2186952
2022-06-24	60.93	63.13	60.64	63.05	2788292
2022-06-27	63.16	63.55	60.86	61.16	1612078
2022-06-28	61.62	62.43	59.01	59.21	1861688
2022-06-29	58.85	59.03	57.79	58.05	2716250
2022-06-30	54.72	56.14	53.33	55.48	4772070
2022-07-01	55.85	57.15	55.11	56.41	3042886
2022-07-05	55.62	61.69	54.75	61.68	3314426
2022-07-06	61.67	62.61	59.36	60.53	2324390
2022-07-07	60.86	64.46	60.86	63.98	2963346
2022-07-08	63.98	65.48	63.02	65.24	2046724
2022-07-11	65.00	66.40	63.13	63.41	1869316
2022-07-12	64.00	66.22	63.77	64.16	1845578
2022-07-13	63.05	66.21	62.97	65.11	1846218
2022-07-14	64.23	64.50	62.84	63.38	1665260
2022-07-15	64.18	66.48	64.18	65.95	2067458
2022-07-18	66.67	68.19	65.99	66.01	2367200
2022-07-19	66.95	68.80	66.08	68.76	2519292
2022-07-20	68.13	69.31	66.20	68.38	2875832
2022-07-21	68.50	70.40	67.82	70.37	2011138
2022-07-22	70.56	71.09	67.73	68.63	2866600
2022-07-25	68.49	68.50	66.96	68.23	1139608
2022-07-26	66.40	67.82	65.78	66.84	2124852
2022-07-27	67.33	69.30	66.68	69.04	1931276
2022-07-28	69.39	70.48	67.17	70.25	2032434
2022-07-29	70.33	72.25	69.18	72.21	2023932
2022-08-01	71.99	73.46	71.46	72.70	1684506
2022-08-02	71.86	72.43	70.52	70.72	1512924
2022-08-03	71.36	73.01	70.77	72.35	1813842
2022-08-04	72.25	73.52	71.85	72.38	1713818
2022-08-05	71.51	73.60	71.49	73.49	1223814
2022-08-08	74.34	79.98	73.87	77.38	3509756
2022-08-09	76.25	76.70	73.62	74.13	1653712
2022-08-10	76.38	77.50	75.56	77.25	1539720
2022-08-11	79.42	80.72	76.79	77.87	2592954
2022-08-12	78.20	79.57	77.71	79.42	1162716
2022-08-15	79.12	81.35	78.60	80.74	1999062
2022-08-16	80.71	88.45	80.71	84.44	4132572
2022-08-17	82.80	83.50	80.96	82.41	2255164
2022-08-18	82.34	83.66	81.25	83.49	1168642
2022-08-19	83.38	83.76	80.59	81.42	1589370
2022-08-22	79.78	80.85	78.96	79.73	2836596
2022-08-23	80.58	83.03	80.40	82.22	2395046
2022-08-24	81.06	82.65	80.69	81.22	3202560
2022-08-25	84.01	85.38	81.31	83.00	5394144
2022-08-26	83.15	83.62	77.22	77.32	3030178
2022-08-29	76.92	78.94	76.62	77.54	1667274
2022-08-30	78.61	78.73	76.09	77.09	1623750
2022-08-31	76.99	76.99	73.75	74.38	3331778
2022-09-01	73.82	73.90	72.28	73.46	2268180
2022-09-02	73.90	75.49	72.38	72.92	1925564
2022-09-06	73.37	73.37	69.41	70.50	2954556
2022-09-07	70.90	73.58	70.36	73.26	2191512
2022-09-08	71.95	74.59	71.44	74.49	1411576
2022-09-09	74.25	75.61	74.00	75.17	1823438
2022-09-12	75.20	77.42	75.20	76.83	1866026
2022-09-13	74.41	74.41	71.17	71.72	2400900
2022-09-14	72.91	73.07	70.48	71.55	1598046
2022-09-15	70.00	71.59	67.85	69.20	3122600
2022-09-16	68.08	68.59	66.55	67.17	5399796
2022-09-19	66.94	69.23	66.74	68.78	2160524
2022-09-20	67.88	68.22	64.82	65.93	2717084
2022-09-21	66.72	68.54	65.74	66.03	1609496
2022-09-22	65.53	66.22	64.44	64.51	1556968
2022-09-23	63.11	64.16	62.12	62.75	2913292
2022-09-26	62.75	63.54	60.56	60.60	2397974
2022-09-27	61.78	62.74	60.85	61.66	2223972
2022-09-28	62.03	64.12	61.60	63.86	2135466
2022-09-29	62.44	62.52	60.05	61.23	3175010
2022-09-30	60.43	60.49	58.37	58.93	3558652
2022-10-03	59.54	61.48	59.37	61.11	2344030
2022-10-04	62.89	64.37	62.41	64.29	2127248
2022-10-05	63.29	64.43	62.62	63.59	1885978
2022-10-06	63.45	64.50	62.95	63.03	1851330
2022-10-07	61.78	61.91	59.18	59.23	2585182
2022-10-10	59.51	60.82	58.62	60.15	2425958
2022-10-11	60.19	62.40	59.71	61.88	3212862
2022-10-12	62.46	62.53	60.78	61.98	1242120
2022-10-13	60.14	62.23	58.99	61.12	1534772
2022-10-14	62.05	62.30	58.62	58.65	1866674
2022-10-17	60.02	61.57	60.02	60.73	1919150
2022-10-18	62.35	63.02	59.95	60.47	2382278
2022-10-19	59.36	59.71	57.59	57.58	2723282
2022-10-20	58.07	59.50	56.67	56.76	2120164
2022-10-21	56.64	58.89	55.81	58.81	2020208
2022-10-24	56.93	58.50	54.61	58.35	4647360
2022-10-25	59.00	61.32	58.87	60.76	3608810
2022-10-26	60.74	64.25	59.99	61.53	2114918
2022-10-27	61.97	62.24	60.38	61.37	1814700
2022-10-28	60.87	62.70	59.25	61.38	1600898
2022-10-31	61.15	62.19	61.01	61.92	1990168
2022-11-01	63.78	63.91	61.13	62.40	1743262
2022-11-02	62.36	62.36	57.70	57.77	1769554
2022-11-03	56.93	59.18	56.30	58.56	1524736
2022-11-04	60.02	60.58	57.38	59.57	1468258
2022-11-07	60.14	61.74	59.01	61.74	1485854
2022-11-08	61.06	61.17	58.87	59.49	1799222
2022-11-09	58.86	59.79	57.32	57.62	1352572
2022-11-10	60.25	67.85	60.25	64.36	3981300
2022-11-11	63.60	68.10	63.60	67.67	2743000
2022-11-14	67.46	68.74	66.80	66.80	2222680
2022-11-15	68.61	70.05	67.37	67.68	2172770
2022-11-16	64.37	64.93	62.61	63.35	2578542
2022-11-17	62.41	65.30	61.73	65.20	4823010
2022-11-18	58.43	62.73	58.01	61.19	9330240
2022-11-21	60.25	60.51	58.55	59.60	3176606
2022-11-22	60.68	62.10	60.01	61.92	2454376
2022-11-23	61.92	61.92	60.72	61.86	1669400
2022-11-25	61.57	62.32	60.87	61.21	683806
2022-11-28	58.74	59.67	58.10	58.25	3073324
2022-11-29	58.24	58.35	56.78	57.78	3044234
2022-11-30	58.14	58.66	56.35	58.45	2620168
2022-12-01	58.76	59.45	56.92	58.36	2869248
2022-12-02	57.13	58.67	56.59	58.23	2694824
2022-12-05	57.39	57.59	56.21	56.71	2689468
2022-12-06	56.58	56.95	54.88	55.86	2501722
2022-12-07	55.58	56.47	55.13	55.90	2192800
2022-12-08	55.96	57.34	55.27	56.64	2503842
2022-12-09	55.35	58.60	55.35	57.61	2327880
2022-12-12	57.43	58.69	56.29	58.36	2181822
2022-12-13	61.26	61.74	58.46	58.86	2690902
2022-12-14	58.62	59.34	57.10	58.13	2210994
2022-12-15	57.12	58.37	56.65	58.26	2257442
2022-12-16	58.01	58.67	55.67	55.86	4985808
2022-12-19	55.98	58.26	55.88	57.79	3301394
2022-12-20	57.24	58.56	56.67	57.67	2538154
2022-12-21	58.63	59.52	57.60	59.32	1816624
2022-12-22	58.16	59.03	57.27	59.00	1469806
2022-12-23	59.03	60.13	58.32	60.11	1453116
2022-12-27	59.95	60.26	58.23	58.52	1620032
2022-12-28	58.50	58.54	56.84	57.47	1569560
2022-12-29	58.09	58.83	57.75	58.28	1235218
2022-12-30	57.49	58.15	57.05	57.46	1862428
2023-01-03	58.28	58.28	55.57	57.04	2464166
2023-01-04	57.92	59.83	57.45	59.09	1790910
2023-01-05	57.98	59.06	57.56	58.41	1288822
2023-01-06	59.45	62.21	59.12	61.88	2330974
2023-01-09	61.97	63.41	60.77	61.09	1937564
2023-01-10	61.72	62.86	60.68	62.86	1518596
2023-01-11	63.38	65.07	63.29	65.05	2020286
2023-01-12	65.19	65.26	63.39	64.30	1823512
2023-01-13	63.13	64.37	63.00	64.26	1056754
2023-01-17	63.90	64.83	63.40	63.42	1465798
2023-01-18	63.81	64.93	61.81	61.81	1302152
2023-01-19	61.24	61.47	59.35	59.58	1754386
2023-01-20	59.67	61.86	59.05	61.85	1527070
2023-01-23	62.23	62.93	61.20	61.88	1977660
2023-01-24	61.92	61.92	59.91	60.25	1705498
2023-01-25	59.41	62.27	58.89	62.20	1658566
2023-01-26	63.33	63.74	62.13	63.05	1813890
2023-01-27	63.05	63.74	62.34	63.34	1392206
2023-01-30	62.42	65.75	62.42	64.81	2864334
2023-01-31	65.11	67.48	65.07	67.47	2235096
2023-02-01	66.85	70.10	66.24	69.73	2300360
2023-02-02	70.82	73.12	70.55	71.78	3047930
2023-02-03	70.33	71.76	70.03	70.25	1722426
2023-02-06	68.92	69.33	67.06	67.32	2272744
2023-02-07	66.79	67.33	65.75	66.87	1250178
2023-02-08	66.01	66.85	64.28	64.45	1867448
2023-02-09	65.00	65.50	63.10	63.33	1782018
2023-02-10	62.50	62.79	61.31	62.00	3042218
2023-02-13	62.00	65.28	61.67	65.26	2704684
2023-02-14	64.50	65.35	63.17	64.70	1476758
2023-02-15	63.99	66.23	63.51	65.62	1233856
2023-02-16	64.64	67.13	64.40	66.16	2252068
2023-02-17	65.88	66.16	64.20	65.30	1411928
2023-02-21	63.59	64.59	63.00	64.09	2252688
2023-02-22	64.48	65.12	63.37	64.33	1420144
2023-02-23	64.07	64.64	62.56	63.14	1201930
2023-02-24	62.05	63.02	61.75	62.34	1739284
2023-02-27	63.09	63.56	62.29	63.47	1624506
2023-02-28	63.45	63.56	62.21	62.46	2199374
2023-03-01	62.08	62.32	61.22	61.76	1352996
2023-03-02	61.11	61.98	60.80	61.66	1262974
2023-03-03	62.13	62.40	61.42	61.46	1502738
2023-03-06	61.26	61.76	59.97	60.43	2194328
2023-03-07	60.91	62.75	60.61	62.33	2064008
2023-03-08	62.35	62.44	61.27	61.95	1841854
2023-03-09	62.02	62.76	61.69	61.90	2288876
2023-03-10	62.10	62.10	59.17	60.30	2497960
2023-03-13	58.50	60.81	58.12	59.14	2587268
2023-03-14	60.24	60.50	58.94	59.47	2699086
2023-03-15	58.50	59.67	57.79	59.31	2877574
2023-03-16	60.54	62.26	58.78	59.98	5681260
2023-03-17	60.63	60.63	57.83	58.43	8228504
2023-03-20	58.62	60.84	58.48	59.54	2142924
2023-03-21	60.14	62.06	60.14	61.61	2677126
2023-03-22	61.61	61.77	59.39	59.51	2397600
2023-03-23	59.84	60.44	58.45	59.46	2829922
2023-03-24	59.07	59.15	58.03	58.85	1665824
2023-03-27	59.28	59.82	58.81	59.44	1649030
2023-03-28	59.44	60.39	58.92	59.29	1732290
2023-03-29	59.25	60.10	58.58	59.08	2508376
2023-03-30	59.18	59.43	58.10	59.10	2927662
2023-03-31	59.33	60.92	59.24	60.83	2117856
2023-04-03	60.60	60.89	59.97	60.73	2860584
2023-04-04	61.00	61.23	58.72	59.55	1969482
2023-04-05	58.78	59.17	58.50	58.92	1967912
2023-04-06	58.58	59.02	58.10	58.48	1758826
2023-04-10	58.32	59.45	58.32	59.16	2304994
2023-04-11	59.57	59.99	58.75	59.75	2252140
2023-04-12	60.17	60.67	58.99	58.99	2714116
2023-04-13	59.12	59.40	58.45	59.10	1544948
2023-04-14	59.11	60.38	58.85	59.25	1792528
2023-04-17	59.41	59.64	58.83	59.30	1513726
2023-04-18	59.92	60.68	59.75	60.50	1384458
2023-04-19	60.09	61.41	59.99	60.70	1579390
2023-04-20	60.09	61.73	60.00	61.08	1640024
2023-04-21	61.20	61.36	60.53	60.64	1414218
2023-04-24	60.55	61.03	59.53	60.19	1496120
2023-04-25	59.49	59.80	58.73	58.74	1638058
2023-04-26	58.77	59.50	58.58	58.64	1276226
2023-04-27	58.98	61.21	58.82	61.13	1699374
2023-04-28	61.05	61.05	59.21	60.52	1635386
2023-05-01	60.35	60.43	58.92	59.28	1624718
2023-05-02	58.83	59.02	57.40	58.74	1808544
2023-05-03	58.78	59.40	57.63	57.72	1566470
2023-05-04	57.34	58.24	56.88	57.55	1494816
2023-05-05	58.47	59.79	58.35	59.17	2071088
2023-05-08	59.36	59.58	57.89	58.27	1016266
2023-05-09	57.58	58.52	57.28	57.59	1308280
2023-05-10	58.18	58.28	56.24	56.59	1566116
2023-05-11	56.76	56.99	55.83	56.64	1351866
2023-05-12	56.76	57.02	56.26	56.97	1285322
2023-05-15	57.00	58.28	56.65	58.22	1614020
2023-05-16	56.89	57.12	55.37	55.83	2710544
2023-05-17	55.88	57.78	55.26	57.44	2271728
2023-05-18	57.48	59.09	57.07	59.05	1744246
2023-05-19	58.73	59.00	56.54	57.40	2390114
2023-05-22	57.05	57.52	55.56	56.08	4381748
2023-05-23	58.30	59.84	55.84	55.93	7251316
2023-05-24	55.42	57.50	55.06	57.10	3203220
2023-05-25	57.05	57.60	55.17	55.58	2317924
2023-05-26	54.97	56.89	54.72	56.81	1964948
2023-05-30	57.40	57.98	56.24	57.88	1839684
2023-05-31	57.50	57.80	55.57	56.76	1630476
2023-06-01	56.70	57.23	55.82	56.97	1546454
2023-06-02	57.75	59.41	57.40	59.28	1888228
2023-06-05	59.15	58.93	57.55	59.28	2209202
2023-06-06	58.76	61.98	58.37	61.94	2312988
2023-06-07	62.57	65.83	62.33	64.80	4743244
2023-06-08	64.70	65.36	63.00	63.08	2260154
2023-06-09	63.61	64.20	62.67	62.78	1569668
2023-06-12	62.91	63.21	61.93	62.53	2076276
2023-06-13	62.96	65.03	62.94	64.73	2485804
2023-06-14	64.80	65.44	62.53	62.81	1865116
2023-06-15	62.94	63.73	62.25	63.63	1698936
2023-06-16	63.89	64.18	61.88	62.32	2785744
2023-06-20	61.91	61.94	60.59	60.84	2414064
2023-06-21	60.97	61.21	60.47	60.49	1652128
2023-06-22	60.61	60.61	59.38	60.02	1212090
2023-06-23	59.57	60.31	58.95	60.08	3690084
2023-06-26	60.23	62.42	60.15	61.76	2133000
2023-06-27	61.87	63.88	61.28	63.19	1787592
2023-06-28	63.08	63.78	62.44	62.70	1808832
2023-06-29	62.72	63.34	61.32	61.54	2017970
2023-06-30	62.15	62.91	61.48	62.57	1721882
2023-07-03	62.70	64.18	62.09	63.52	1480792
2023-07-05	63.25	63.72	62.06	63.67	1892584
2023-07-06	63.35	63.35	61.43	62.12	1869894
2023-07-07	61.08	61.83	60.39	60.47	2559934
2023-07-10	60.37	63.23	60.37	63.17	2342808
2023-07-11	63.38	65.69	63.35	64.66	2238294
2023-07-12	65.50	65.90	64.82	65.26	2496428
2023-07-13	65.14	65.64	64.74	64.90	1446332
2023-07-14	65.08	65.74	63.12	63.42	1980448
2023-07-17	62.92	63.10	62.11	62.57	1920580
2023-07-18	62.57	65.08	62.57	64.46	2010766
2023-07-19	65.17	66.06	64.52	65.43	1639944
2023-07-20	65.37	65.53	64.30	65.28	1716832
2023-07-21	65.71	65.71	64.20	64.39	1150550
2023-07-24	64.62	65.91	64.24	65.17	1179704
2023-07-25	65.06	67.52	64.67	67.37	2007230
2023-07-26	67.18	68.49	67.18	68.49	1752392
2023-07-27	68.98	70.62	68.35	68.77	1951974
2023-07-28	69.64	70.65	69.14	70.33	1499228
2023-07-31	70.72	71.13	68.72	69.32	1878692
2023-08-01	69.02	69.61	68.62	69.23	1665908
2023-08-02	68.62	69.25	67.82	69.09	1233936
2023-08-03	69.19	71.38	68.28	70.95	1952590
2023-08-04	71.23	71.37	69.36	69.67	1509536
2023-08-07	70.06	70.23	69.56	69.78	1276134
2023-08-08	68.78	69.87	68.53	69.79	1425818
2023-08-09	69.92	69.92	68.43	68.60	1064264
2023-08-10	69.38	70.12	67.30	67.81	2053704
2023-08-11	67.49	67.88	66.80	67.07	1810074
2023-08-14	66.74	66.90	65.58	66.60	2386470
2023-08-15	65.90	66.51	64.77	66.26	2611694
2023-08-16	66.11	67.15	65.94	66.35	2279168
2023-08-17	66.32	66.68	65.79	65.81	3412590
2023-08-18	65.30	67.31	65.30	67.21	2333248
2023-08-21	66.73	66.96	64.18	64.42	3682434
2023-08-22	64.21	64.21	62.44	62.58	3298592
2023-08-23	65.75	71.13	65.23	71.01	8015348
2023-08-24	71.99	73.15	69.75	69.77	4103202
2023-08-25	69.82	71.02	69.02	70.24	3046810
2023-08-28	70.79	71.26	70.03	70.93	1575470
2023-08-29	71.16	72.49	70.74	71.20	1681088
2023-08-30	70.70	71.87	70.70	71.20	1496390
2023-08-31	71.22	71.57	70.42	70.60	1673774
2023-09-01	71.27	72.42	71.20	72.25	1174056
2023-09-05	71.61	72.40	70.82	71.98	2123892
2023-09-06	71.28	72.31	70.15	70.40	1874026
2023-09-07	70.40	72.22	70.10	72.00	2252070
2023-09-08	70.39	71.91	70.25	71.83	1998686
2023-09-11	71.87	72.23	71.14	71.61	1388418
2023-09-12	71.62	71.87	69.20	69.53	1593776
2023-09-13	69.68	71.27	69.68	71.23	2055030
2023-09-14	70.91	72.66	70.55	72.57	1937054
2023-09-15	72.01	72.36	71.07	72.00	3606434
2023-09-18	71.61	72.70	71.37	72.20	2587416
2023-09-19	71.98	71.98	70.69	71.64	2416662
2023-09-20	72.10	72.85	71.28	71.39	1480664
2023-09-21	70.71	71.50	70.38	70.63	3012742
2023-09-22	71.08	71.26	69.95	70.01	2069578
2023-09-25	72.30	78.68	72.30	78.14	10769536
2023-09-26	77.93	78.74	76.63	76.84	3707178
2023-09-27	77.30	78.79	77.03	78.59	2136366
2023-09-28	77.46	78.06	76.52	77.21	2550046
2023-09-29	77.92	79.38	77.69	77.70	2248676
2023-10-02	77.87	78.10	76.21	77.11	1982582
2023-10-03	77.02	77.12	74.69	75.34	2079290
2023-10-04	76.22	76.40	75.13	75.83	1293532
2023-10-05	75.34	76.04	74.74	75.55	1388126
2023-10-06	75.35	78.37	74.79	77.72	2332426
2023-10-09	77.20	80.30	77.20	80.06	2741126
2023-10-10	79.35	80.54	79.04	79.63	2114398
2023-10-11	79.68	81.55	79.68	81.22	1881972
2023-10-12	81.04	81.67	80.63	81.29	2229378
2023-10-13	81.62	82.01	80.48	80.76	1919968
2023-10-16	81.36	82.24	80.74	81.14	1638572
2023-10-17	80.75	81.99	80.75	81.73	1564036
2023-10-18	81.52	81.52	79.36	79.72	2161258
2023-10-19	79.90	80.80	78.55	79.00	1416666
2023-10-20	78.90	79.22	78.07	78.57	1263214
2023-10-23	77.86	79.15	77.51	78.23	1195274
2023-10-24	78.50	78.98	77.22	78.16	1214418
2023-10-25	77.54	77.78	76.36	76.39	1160944
2023-10-26	75.85	76.24	71.56	72.12	2941040
2023-10-27	72.49	73.84	72.40	72.91	1621902
2023-10-30	73.20	74.40	72.49	74.11	1597258
2023-10-31	75.00	75.57	73.96	75.12	1562240
2023-11-01	75.10	75.22	73.68	74.77	1856424
2023-11-02	75.45	76.92	75.45	76.26	1292652
2023-11-03	76.90	78.77	76.90	77.16	1448586
2023-11-06	77.01	77.34	75.69	76.08	1155146
2023-11-07	76.62	76.95	74.92	74.97	1286210
2023-11-08	75.89	76.04	74.91	74.91	1102960
2023-11-09	75.00	75.00	73.48	73.76	1292702
2023-11-10	73.73	74.21	71.92	74.18	1981492
2023-11-13	73.75	74.84	73.41	74.38	1642432
2023-11-14	76.19	79.45	76.19	79.07	2495402
2023-11-15	79.27	81.56	79.18	80.70	4057560
2023-11-16	80.57	86.18	80.49	85.73	4810914
2023-11-17	86.57	90.73	85.97	89.43	4298382
2023-11-20	89.15	91.00	88.24	90.98	2046348
2023-11-21	90.19	90.46	88.63	89.97	1777920
2023-11-22	90.50	91.35	89.87	90.74	976616
2023-11-24	90.86	91.79	90.31	91.77	507502
2023-11-27	91.50	92.20	91.01	91.76	1381430
2023-11-28	91.84	92.48	90.87	92.01	1676800
2023-11-29	92.50	94.11	92.19	93.57	1475672
2023-11-30	94.20	94.30	92.55	93.77	1551446
2023-12-01	93.95	98.03	93.71	97.93	2223802
2023-12-04	97.27	99.66	97.26	99.15	2330290
2023-12-05	97.81	98.86	97.22	97.62	1632868
2023-12-06	98.10	98.75	96.50	96.95	1606516
2023-12-07	97.16	98.61	97.07	97.66	1347194
2023-12-08	96.40	97.90	96.23	97.41	1309900
2023-12-11	97.61	97.98	96.39	97.61	1221078
2023-12-12	97.13	97.49	94.63	94.81	2528920
2023-12-13	95.13	99.27	95.02	98.79	2082460
2023-12-14	100.12	104.64	99.43	103.23	3753148
2023-12-15	102.85	103.01	101.02	102.38	3147960
2023-12-18	102.34	102.34	98.93	99.88	1908896
2023-12-19	100.77	102.79	99.65	101.61	1612602
2023-12-20	100.59	102.54	100.38	100.74	1051618
2023-12-21	102.08	102.46	101.18	102.38	953870
2023-12-22	101.96	102.20	100.87	101.79	872160
2023-12-26	101.93	102.09	101.05	101.39	717762
2023-12-27	101.60	102.68	100.76	101.70	996778
2023-12-28	101.25	101.94	100.74	101.66	660378
2023-12-29	101.33	102.23	100.39	100.89	976174
2024-01-02	100.50	102.30	99.80	101.66	1302044
2024-01-03	100.35	100.67	96.74	97.28	2113672
2024-01-04	97.14	98.51	96.54	97.60	1625904
2024-01-05	96.72	98.69	96.72	98.07	1124000
2024-01-08	98.53	100.46	98.43	99.71	928770
2024-01-09	98.73	99.94	98.73	99.36	839918
2024-01-10	100.00	100.58	98.95	99.04	881248
2024-01-11	102.81	102.81	98.01	101.17	1617950
2024-01-12	101.29	102.24	100.33	101.98	987672
2024-01-16	100.44	101.86	99.90	101.50	1580772
2024-01-17	100.41	102.33	100.23	101.51	1265292
2024-01-18	102.42	104.00	101.81	103.45	2373090
2024-01-19	103.58	103.65	100.81	103.21	1573562
2024-01-22	103.98	105.17	102.82	104.80	1938220
2024-01-23	105.37	105.98	104.05	105.30	1352984
2024-01-24	106.26	106.26	103.00	103.86	921848
2024-01-25	104.30	105.45	103.87	105.07	1154208
2024-01-26	105.42	105.88	104.05	104.28	939748
2024-01-29	104.03	104.26	98.54	100.75	2667546
2024-01-30	100.18	100.93	99.32	100.29	1425774
2024-01-31	99.92	100.00	96.49	96.70	2658106
2024-02-01	97.81	98.81	95.77	98.49	1639840
2024-02-02	97.51	100.85	96.26	100.17	1539610
2024-02-05	98.93	99.95	97.58	99.85	1133626
2024-02-06	99.87	102.68	99.80	102.35	1027520
2024-02-07	102.29	103.66	101.69	102.76	968576
2024-02-08	104.00	108.05	103.51	107.93	1923276
2024-02-09	108.29	111.29	108.12	110.00	2007740
2024-02-12	109.94	115.58	109.94	113.39	3069326
2024-02-13	109.88	111.79	108.20	111.02	2406300
2024-02-14	112.06	112.53	110.48	111.20	1537104
2024-02-15	112.00	112.61	110.21	111.46	834736
2024-02-16	110.60	114.09	109.73	113.05	1568558
2024-02-20	112.25	112.66	110.04	111.91	1649224
2024-02-21	110.68	111.11	108.74	109.98	1397378
2024-02-22	111.35	113.28	110.93	112.75	1257380
2024-02-23	113.38	114.25	112.09	113.31	1504618
2024-02-26	113.25	116.00	113.25	114.87	1766672
2024-02-27	115.80	117.94	115.46	116.72	1413494
2024-02-28	115.41	117.69	115.41	116.37	1333320
2024-02-29	117.10	118.23	115.79	117.77	10189994
2024-03-01	118.16	118.73	116.93	118.32	1201336
2024-03-04	117.51	120.78	117.40	118.83	2289126
2024-03-05	117.50	121.80	117.50	120.17	1985380
2024-03-06	120.46	121.76	119.03	119.86	1204320
2024-03-07	121.17	124.52	120.64	123.75	2363620
2024-03-08	117.44	119.75	117.16	117.45	4559184
2024-03-11	118.68	119.94	117.13	118.18	3574764
2024-03-12	118.75	121.75	118.75	120.53	3481952
2024-03-13	131.56	144.90	130.61	141.94	10198690
2024-03-14	144.00	146.20	139.51	142.83	4011896
2024-03-15	141.81	143.05	139.27	141.89	7121132
2024-03-18	141.66	144.84	140.73	142.63	2506974
2024-03-19	142.77	146.68	142.57	146.68	2169418
2024-03-20	146.00	148.04	145.39	147.53	1354000
2024-03-21	149.42	156.65	148.80	156.57	3245998
2024-03-22	155.00	158.09	155.00	156.32	1924002
2024-03-25	157.00	158.83	154.61	155.62	1936840
2024-03-26	155.41	157.46	154.21	154.21	1254736
2024-03-27	156.47	157.64	154.72	157.01	1202458
2024-03-28	158.25	159.85	157.06	158.77	1693770
2024-04-01	158.22	159.89	157.07	157.47	2015882
2024-04-02	156.39	156.52	152.63	155.15	1822104
2024-04-03	154.90	155.83	152.79	154.49	1865580
2024-04-04	155.65	156.33	152.16	153.19	1571046
2024-04-05	153.00	154.73	152.50	154.71	1082440
2024-04-08	155.29	155.98	153.84	154.13	1407794
2024-04-09	154.30	156.12	153.28	154.50	1336412
2024-04-10	150.45	150.87	145.88	146.62	2619028
2024-04-11	148.89	149.14	146.20	147.24	1719676
2024-04-12	146.72	147.41	143.39	144.43	1595602
2024-04-15	149.05	149.05	143.48	144.27	2180702
2024-04-16	143.13	145.02	139.59	141.28	2462222
2024-04-17	142.79	144.50	140.15	140.52	1405308
2024-04-18	141.51	143.90	139.72	139.77	1555500
2024-04-19	139.22	140.42	138.54	139.60	1489880
2024-04-22	141.16	141.41	138.45	140.11	1598210
2024-04-23	140.43	143.00	140.13	142.54	1349764
2024-04-24	142.34	143.90	140.67	142.76	1505388
2024-04-25	140.01	142.34	139.26	140.84	1845388
2024-04-26	141.15	143.48	140.58	141.08	968918
2024-04-29	142.88	144.31	141.64	143.20	1175638
2024-04-30	142.04	145.38	141.65	143.39	1531812
2024-05-01	142.80	143.57	138.81	141.81	1962582
2024-05-02	143.00	146.19	141.04	146.12	1570724
2024-05-03	150.04	153.80	148.28	152.35	2208570
2024-05-06	152.96	155.33	152.14	154.15	1397840
2024-05-07	154.37	155.72	150.74	150.81	1527322
2024-05-08	150.00	152.50	149.74	152.46	968124
2024-05-09	152.88	159.53	152.41	159.23	1510724
2024-05-10	160.00	160.74	156.76	157.97	994704
2024-05-13	159.06	161.02	156.94	157.81	1327254
2024-05-14	157.50	160.04	157.28	158.58	1698604
2024-05-15	160.26	160.59	158.06	160.12	2232922
2024-05-16	159.08	160.00	156.52	156.53	1262364
2024-05-17	157.11	157.50	153.50	154.75	1711346
2024-05-20	154.96	158.46	154.82	158.29	2606422
2024-05-21	157.08	158.42	155.76	157.19	2698102
2024-05-22	172.81	174.26	138.82	139.97	8580372
2024-05-23	140.26	144.74	138.18	142.28	4035202
2024-05-24	144.20	144.48	141.36	143.91	2009070
2024-05-28	144.18	145.65	141.52	142.16	2393054
2024-05-29	138.88	142.87	138.75	141.28	2023938
2024-05-30	141.13	144.52	141.01	144.17	1957108
2024-05-31	144.18	146.90	142.66	146.61	6966090
2024-06-03	147.18	152.11	147.11	148.84	2095300
2024-06-04	147.01	147.01	139.14	141.38	2854252
2024-06-05	141.88	149.52	141.75	149.03	2131846
2024-06-06	148.46	150.98	146.07	148.26	1665416
2024-06-07	146.20	148.69	145.12	146.26	1778682
2024-06-10	145.13	149.16	143.98	148.47	1300996
2024-06-11	147.94	149.79	144.47	149.68	1376896
2024-06-12	152.70	159.77	152.70	155.50	2601504
2024-06-13	156.00	161.96	156.00	160.67	2279982
2024-06-14	157.34	157.69	149.10	150.81	2658894
2024-06-17	150.20	153.08	148.61	152.57	1321006
2024-06-18	151.96	160.47	150.83	159.93	2307670
2024-06-20	159.94	161.26	151.22	151.97	1969432
2024-06-21	151.44	152.65	147.69	151.68	3669120
2024-06-24	151.50	154.14	150.27	153.78	1893366
2024-06-25	154.10	154.10	143.51	147.24	2400662
2024-06-26	146.29	150.64	145.27	148.35	1459984
2024-06-27	148.52	149.50	142.90	143.65	2000308
2024-06-28	143.13	145.10	140.10	141.19	4462680
2024-07-01	140.94	144.18	138.06	138.45	1886214
2024-07-02	137.50	140.38	135.76	139.77	2533658
2024-07-03	140.40	143.19	139.09	140.47	906734
2024-07-05	140.57	141.25	139.12	139.96	954318
2024-07-08	141.82	145.99	140.88	142.59	1590946
2024-07-09	141.46	144.27	141.24	142.22	1379675
2024-07-10	145.50	147.43	142.67	146.24	1502016
2024-07-11	149.21	153.95	149.00	153.58	1645821
2024-07-12	154.41	161.09	153.65	158.60	1958637
2024-07-15	158.38	158.77	153.58	154.87	1335846
2024-07-16	157.64	164.14	156.15	162.99	1559995
2024-07-17	159.65	159.65	149.54	150.08	2004452
2024-07-18	149.76	154.07	147.61	148.20	1164284
2024-07-19	147.81	150.29	146.46	146.88	1057306
2024-07-22	148.78	152.77	148.44	152.20	1045090
2024-07-23	152.02	156.25	150.70	156.04	981570
2024-07-24	154.68	157.26	150.42	151.15	1414855
2024-07-25	150.00	152.99	141.44	150.67	1619098
2024-07-26	153.36	156.58	151.25	155.50	1135089
2024-07-29	156.72	156.72	151.96	153.76	835965
2024-07-30	154.17	155.37	148.62	149.22	1167112
2024-07-31	152.29	157.94	149.13	154.68	1365861
2024-08-01	152.00	153.00	141.71	144.94	1776865
2024-08-02	138.50	140.80	136.03	139.82	1976161
2024-08-05	128.39	138.51	128.05	134.40	2547753
2024-08-06	135.35	142.67	134.05	139.07	1353735
2024-08-07	142.27	143.79	136.72	137.79	2230499
2024-08-08	132.62	139.65	131.60	139.55	2472190
2024-08-09	139.62	142.71	139.41	140.99	1263288
2024-08-12	140.97	142.80	138.01	138.83	1307834
2024-08-13	140.01	143.78	139.63	142.64	1757615
2024-08-14	143.54	143.74	137.92	138.62	1386935
2024-08-15	145.55	148.70	139.73	141.03	1439167
2024-08-16	139.87	140.52	136.26	137.85	1468244
2024-08-19	137.95	140.61	136.66	140.37	1585078
2024-08-20	139.50	141.51	136.97	137.63	1246575
2024-08-21	139.78	144.69	139.49	143.85	2948935
2024-08-22	132.49	135.03	129.00	130.50	6182969
2024-08-23	132.12	139.70	131.01	139.51	2482797
2024-08-26	139.58	140.56	133.95	134.90	1927475
2024-08-27	132.28	135.83	131.48	134.33	2017061
2024-08-28	134.41	136.46	133.13	135.07	1570910
2024-08-29	136.45	136.87	132.23	132.86	1354855
2024-08-30	134.29	134.66	131.09	134.33	2084495
2024-09-03	133.05	134.26	130.05	131.12	2147048
2024-09-04	129.71	132.80	128.00	131.76	2352764
2024-09-05	131.76	133.08	127.36	128.47	2094243
2024-09-06	129.07	131.44	128.43	130.43	1717705
2024-09-09	130.76	135.62	130.43	132.33	2179627
2024-09-10	132.53	133.91	129.65	130.33	1300641
2024-09-11	133.49	135.94	130.79	134.24	1581955
2024-09-12	134.66	136.04	133.49	135.86	1504009
2024-09-13	139.57	145.78	139.04	144.51	2099690
2024-09-16	145.47	147.20	143.24	145.02	1402793
2024-09-17	147.10	148.46	145.35	147.22	1026975
2024-09-18	146.44	152.77	145.32	147.55	1652958
2024-09-19	151.78	152.20	148.25	150.08	1188872
2024-09-20	146.06	149.78	145.92	148.81	2656077
2024-09-23	149.98	153.88	146.95	153.43	1956249
2024-09-24	154.50	155.45	151.70	152.78	1006238
2024-09-25	153.01	153.01	148.21	148.90	1400968
2024-09-26	152.73	154.88	148.00	151.25	1316646
2024-09-27	152.81	156.45	151.58	154.35	1055906
2024-09-30	153.56	155.84	152.98	154.92	1455599
2024-10-01	154.01	155.69	148.04	151.04	1790744
2024-10-02	149.66	153.28	149.63	152.52	886549
2024-10-03	151.61	152.90	150.41	152.14	935162
2024-10-04	154.38	155.12	148.93	151.49	1180070
2024-10-07	150.19	150.70	147.65	149.62	1308525
2024-10-08	149.37	151.83	148.46	149.53	1048202
2024-10-09	149.91	149.91	144.07	144.70	1076286
2024-10-10	142.12	143.24	140.61	141.74	1486893
2024-10-11	141.42	145.60	141.42	144.35	1395325
2024-10-14	144.12	147.57	143.45	146.12	972908
2024-10-15	146.44	151.61	145.70	148.12	1638698
2024-10-16	149.16	152.15	147.97	150.93	975388
2024-10-17	150.65	150.65	142.36	141.82	1420831
2024-10-18	143.10	144.08	141.29	144.03	1005851
2024-10-21	144.22	144.80	139.60	139.76	1615923
2024-10-22	138.12	140.21	134.98	139.90	1984076
2024-10-23	139.89	141.85	137.48	138.37	1636405
2024-10-24	139.30	139.36	136.77	137.52	824998
2024-10-25	139.22	139.22	134.46	134.76	1617431
2024-10-28	136.60	138.13	132.22	132.50	1776373
2024-10-29	129.71	133.61	128.07	132.47	2328489
2024-10-30	130.00	134.94	129.08	132.43	1636839
2024-10-31	131.45	134.99	130.71	134.13	1621501
2024-11-01	134.56	136.25	131.86	132.20	1563052
2024-11-04	132.20	139.25	132.08	135.21	1378530
2024-11-05	132.83	135.17	132.16	134.83	1411627
2024-11-06	129.83	130.15	125.33	129.47	4627674
2024-11-07	128.72	134.69	128.26	133.91	2490361
2024-11-08	134.22	134.74	129.44	129.80	1665603
2024-11-11	130.75	131.44	129.33	129.84	2289682
2024-11-12	131.14	133.26	128.42	129.13	1780521
2024-11-13	130.00	132.10	128.37	129.51	2022493
2024-11-14	130.05	131.53	128.81	130.82	1865027
2024-11-15	130.77	131.59	129.36	130.65	1885321
2024-11-18	132.29	135.38	130.45	133.89	2763103
2024-11-19	132.80	138.36	132.80	137.24	4079949
2024-11-20	172.02	181.42	167.00	175.04	8432876
2024-11-21	176.06	176.50	169.40	172.49	3253536
2024-11-22	176.35	176.35	169.99	171.98	2481573
2024-11-25	175.00	181.36	174.03	177.85	3840193
2024-11-26	175.71	177.09	173.04	174.00	1750614
2024-11-27	172.68	174.00	171.14	171.39	2038590
2024-11-29	170.73	175.45	170.73	172.02	859450
2024-12-02	172.70	179.15	172.70	177.38	1523251
2024-12-03	179.52	182.56	177.39	181.99	2130430
2024-12-04	181.66	187.38	181.45	186.99	2257150
2024-12-05	184.54	186.86	181.57	182.93	1428109
2024-12-06	186.62	190.08	185.40	188.82	1561517
2024-12-09	189.07	192.83	188.58	190.16	2252704
2024-12-10	187.11	189.52	185.82	186.75	1720669
2024-12-11	189.62	192.33	187.21	190.57	1903199
2024-12-12	189.57	192.07	186.80	191.38	1173807
2024-12-13	194.43	198.70	191.53	195.63	2395097
2024-12-16	193.68	197.09	192.88	194.03	1870661
2024-12-17	193.63	199.42	191.97	198.21	3328524
2024-12-18	197.00	197.00	185.49	186.07	2220549
2024-12-19	185.00	186.42	178.65	179.59	3512309
2024-12-20	177.70	186.11	177.01	183.68	6985229
2024-12-23	183.72	187.25	182.21	186.52	1461396
2024-12-24	186.55	188.43	185.79	187.73	586883
2024-12-26	186.40	188.71	186.05	187.63	1227181
2024-12-27	187.30	188.97	185.15	186.05	772164
2024-12-30	184.15	188.84	183.04	186.51	2909195
2024-12-31	186.17	188.34	183.43	185.18	996074
2025-01-02	186.95	189.18	184.71	187.55	1354584
2025-01-03	188.84	192.70	188.11	192.70	1010494
2025-01-06	195.45	200.56	194.67	200.32	1678252
2025-01-07	200.11	200.11	192.56	195.37	1716247
2025-01-08	194.00	194.80	191.20	194.59	1572175
2025-01-10	193.00	198.54	192.02	196.97	1490939
2025-01-13	195.05	196.27	191.24	195.26	1037484
2025-01-14	196.87	197.79	189.92	192.60	1347990
2025-01-15	198.07	200.42	196.76	198.53	1489298
2025-01-16	198.78	200.85	196.95	198.56	1007035
2025-01-17	201.77	204.68	200.04	202.83	1452298
2025-01-21	205.92	210.91	205.92	209.82	1851424
2025-01-22	210.70	212.92	209.88	212.11	1452195
2025-01-23	211.06	212.63	209.61	211.74	1085001
2025-01-24	212.05	214.42	210.90	213.60	1177136
2025-01-27	209.58	212.95	207.97	211.64	1348563
2025-01-28	213.22	215.00	211.20	214.70	990290
2025-01-29	215.50	217.64	214.44	216.70	1488411
2025-01-30	218.45	219.98	215.43	217.54	1119535
2025-01-31	216.64	216.64	210.34	211.37	1486771
2025-02-03	204.72	206.17	199.48	204.48	1620337
2025-02-04	204.69	209.24	204.36	208.19	1106745
2025-02-05	210.00	211.00	208.57	209.49	900400
2025-02-06	210.91	212.89	209.60	211.00	876211
2025-02-07	210.60	212.22	204.32	207.24	1108995
2025-02-10	208.82	209.72	206.29	209.36	733872
2025-02-11	208.90	210.18	205.44	206.40	706171
2025-02-12	201.69	204.68	200.65	203.87	922338
2025-02-13	205.56	207.25	203.82	207.06	1071554
2025-02-14	209.71	215.43	209.52	214.60	1127062
2025-02-18	214.13	217.82	211.91	217.71	1396514
2025-02-19	214.14	215.17	207.10	213.65	2313497
2025-02-20	213.65	214.69	207.23	209.33	828136
2025-02-21	211.84	211.84	194.30	195.18	1703726
2025-02-24	196.55	198.05	190.53	194.67	1465698
2025-02-25	194.68	198.73	193.34	196.36	1553050
2025-02-26	199.00	203.75	198.00	198.33	1322717
2025-02-27	199.98	201.49	191.93	192.28	1111374
2025-02-28	191.31	195.00	190.75	194.58	1815921
2025-03-03	194.16	194.38	186.25	187.69	1475738
2025-03-04	183.19	187.57	176.61	183.54	2060007
2025-03-05	184.00	188.13	181.50	187.62	1292627
2025-03-06	184.46	190.22	182.12	182.43	1355400
2025-03-07	181.76	189.97	179.38	188.41	2239373
2025-03-10	190.00	192.80	182.99	185.22	3573596
2025-03-11	184.66	187.37	173.16	174.92	2382453
2025-03-12	179.67	184.12	173.62	174.90	1836823

Explore More About WSM

Coins representing dividend payouts and trends

WSM Dividend History

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

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

WSM Stock Split History

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

Graph showing historical stock prices and market trends

WSM Historical Prices

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

Web Analytics