AES Historical Prices

Summary

Key Stock Metrics

9.46

(May 22, 2025)

52-Week Low

20.30

(October 1, 2024)

52-Week High

72.81

(October 3, 2000)

All-Time High

11.44

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-02	5.38	5.38	5.29	5.29	400779
1993-09-03	5.29	5.48	5.29	5.40	275380
1993-09-07	5.42	5.42	5.33	5.42	139192
1993-09-08	5.38	5.42	5.19	5.29	320383
1993-09-09	5.17	5.29	5.17	5.29	146391
1993-09-10	5.17	5.29	5.17	5.17	213586
1993-09-13	5.17	5.29	5.17	5.27	118791
1993-09-14	5.21	5.25	5.21	5.21	971947
1993-09-15	5.21	5.29	5.21	5.29	91192
1993-09-16	5.21	5.33	5.21	5.29	112191
1993-09-17	5.25	5.33	5.25	5.25	59395
1993-09-20	5.25	5.38	5.25	5.38	76193
1993-09-21	5.25	5.38	5.21	5.25	583169
1993-09-22	5.21	5.33	5.21	5.33	768557
1993-09-23	5.33	5.33	5.25	5.31	10197
1993-09-24	5.25	5.33	5.21	5.25	214785
1993-09-27	5.25	5.38	5.25	5.38	303580
1993-09-28	5.25	5.38	5.25	5.38	148190
1993-09-29	5.29	5.38	5.29	5.38	605368
1993-09-30	5.31	5.38	5.29	5.35	1154936
1993-10-01	5.38	5.42	5.29	5.42	3139038
1993-10-04	5.42	5.46	5.42	5.46	806354
1993-10-05	5.46	5.46	5.38	5.46	847154
1993-10-06	5.50	5.50	5.42	5.44	1030743
1993-10-07	5.50	5.54	5.44	5.50	729561
1993-10-08	5.50	5.56	5.42	5.48	1249731
1993-10-11	5.42	5.54	5.42	5.54	100190
1993-10-12	5.54	5.54	5.42	5.48	855553
1993-10-13	5.54	5.54	5.42	5.54	176389
1993-10-14	5.44	5.54	5.42	5.50	334177
1993-10-15	5.42	5.54	5.42	5.54	63592
1993-10-18	5.54	5.54	5.42	5.42	31196
1993-10-19	5.42	5.54	5.38	5.46	392973
1993-10-20	5.38	5.54	5.29	5.38	445775
1993-10-21	5.33	5.33	5.13	5.25	605967
1993-10-22	5.13	5.25	5.13	5.21	1159139
1993-10-25	5.25	5.25	5.17	5.25	760158
1993-10-26	5.25	5.25	5.17	5.23	645562
1993-10-27	5.29	5.29	5.17	5.21	421778
1993-10-28	5.21	5.42	5.21	5.42	203389
1993-10-29	5.42	5.54	5.33	5.46	311978
1993-11-01	5.54	5.58	5.46	5.58	326378
1993-11-02	5.58	5.58	5.50	5.58	137987
1993-11-03	5.58	5.58	5.48	5.48	850751
1993-11-04	5.50	5.58	5.33	5.33	256185
1993-11-05	5.38	5.38	5.13	5.21	305384
1993-11-08	5.15	5.21	5.13	5.21	127190
1993-11-09	5.21	5.29	5.13	5.21	963548
1993-11-10	5.13	5.21	5.13	5.21	483572
1993-11-11	5.17	5.25	5.17	5.17	103193
1993-11-12	5.38	5.42	5.29	5.42	1162136
1993-11-15	5.42	5.42	5.33	5.33	376176
1993-11-16	5.42	5.42	5.29	5.38	149389
1993-11-17	5.29	5.46	5.29	5.42	1053541
1993-11-18	5.42	5.46	5.33	5.38	641366
1993-11-19	5.38	5.46	5.38	5.40	514169
1993-11-22	5.38	5.42	5.33	5.40	891551
1993-11-23	5.38	5.46	5.29	5.38	689959
1993-11-24	5.38	5.50	5.38	5.50	322781
1993-11-26	5.42	5.54	5.42	5.54	36597
1993-11-29	5.54	5.54	5.42	5.42	261580
1993-11-30	5.50	5.50	5.38	5.38	736761
1993-12-01	5.50	5.50	5.38	5.42	145192
1993-12-02	5.33	5.42	5.25	5.33	274781
1993-12-03	5.33	5.52	5.31	5.50	571167
1993-12-06	5.46	5.58	5.46	5.50	305384
1993-12-07	5.58	5.75	5.58	5.71	352179
1993-12-08	5.75	5.79	5.67	5.79	224982
1993-12-09	5.79	5.79	5.71	5.79	397176
1993-12-10	5.67	5.79	5.67	5.71	311978
1993-12-13	5.79	5.79	5.63	5.71	112791
1993-12-14	5.71	5.71	5.54	5.67	181790
1993-12-15	5.54	5.67	5.54	5.67	178187
1993-12-16	5.67	5.67	5.58	5.65	270585
1993-12-17	5.67	5.71	5.63	5.63	392973
1993-12-20	5.63	5.71	5.63	5.69	431975
1993-12-21	5.71	5.71	5.63	5.63	188384
1993-12-22	5.71	5.75	5.63	5.67	510573
1993-12-23	5.67	5.75	5.67	5.71	253781
1993-12-27	5.71	5.79	5.67	5.75	233987
1993-12-28	5.83	5.83	5.83	5.83	1040347
1993-12-29	5.83	5.83	5.75	5.83	376776
1993-12-30	5.75	5.83	5.75	5.75	280782
1993-12-31	5.83	5.83	5.75	5.83	170988
1994-01-03	5.75	5.96	5.75	5.96	810556
1994-01-04	5.88	5.96	5.88	5.96	244783
1994-01-05	5.96	5.96	5.88	5.90	1096739
1994-01-06	5.88	5.92	5.79	5.92	173985
1994-01-07	5.83	5.96	5.79	5.96	564567
1994-01-10	5.96	6.08	5.88	6.06	649765
1994-01-11	6.08	6.08	5.92	6.02	264584
1994-01-12	5.92	6.04	5.92	6.04	255586
1994-01-13	5.92	6.04	5.92	6.00	329381
1994-01-14	5.96	6.08	5.96	6.08	180585
1994-01-17	6.08	6.08	6.00	6.08	64191
1994-01-18	6.08	6.08	5.88	5.92	380379
1994-01-19	5.88	5.92	5.79	5.79	303580
1994-01-20	5.83	5.88	5.79	5.88	88194
1994-01-21	5.88	5.96	5.83	5.96	322181
1994-01-24	5.88	5.96	5.83	5.92	196184
1994-01-25	5.92	5.92	5.83	5.92	479975
1994-01-26	5.92	5.96	5.83	5.92	340178
1994-01-27	5.96	5.96	5.88	5.92	82194
1994-01-28	5.92	5.96	5.88	5.88	193786
1994-01-31	5.96	5.96	5.88	5.94	95394
1994-02-01	5.94	5.94	5.75	5.88	249597
1994-02-02	5.88	5.88	5.63	5.81	153997
1994-02-03	5.81	5.81	5.44	5.50	244398
1994-02-04	5.50	5.63	5.50	5.63	346397
1994-02-07	5.50	5.69	5.44	5.59	394399
1994-02-08	5.75	5.81	5.63	5.75	598796
1994-02-09	5.81	5.94	5.69	5.81	358798
1994-02-10	5.88	5.88	5.81	5.88	76397
1994-02-11	5.88	5.88	5.75	5.84	35197
1994-02-14	5.88	5.88	5.75	5.88	201999
1994-02-15	5.88	6.00	5.75	6.00	390398
1994-02-16	6.00	6.13	5.94	6.13	554799
1994-02-17	6.06	6.06	5.81	5.94	407999
1994-02-18	5.88	5.94	5.75	5.94	131996
1994-02-22	5.94	6.00	5.81	6.00	342396
1994-02-23	6.00	6.06	5.88	5.97	80397
1994-02-24	5.88	6.06	5.81	5.94	236397
1994-02-25	5.81	5.88	5.63	5.75	474797
1994-02-28	5.63	5.75	5.56	5.75	515597
1994-03-01	5.63	5.63	5.38	5.56	299598
1994-03-02	5.44	5.75	5.38	5.69	599196
1994-03-03	5.75	5.75	5.50	5.69	513998
1994-03-04	5.50	5.56	5.38	5.50	84000
1994-03-07	5.56	5.63	5.38	5.41	258000
1994-03-08	5.38	5.50	5.38	5.50	145200
1994-03-09	5.50	5.50	5.38	5.41	102400
1994-03-10	5.50	5.50	5.38	5.50	562400
1994-03-11	5.44	5.63	5.44	5.53	466400
1994-03-14	5.50	5.75	5.50	5.75	452000
1994-03-15	5.75	5.75	5.63	5.63	786400
1994-03-16	5.63	5.69	5.56	5.69	540000
1994-03-17	5.56	5.69	5.56	5.69	2657600
1994-03-18	5.75	5.81	5.69	5.75	491200
1994-03-21	5.69	5.81	5.69	5.81	318000
1994-03-22	5.63	5.69	5.56	5.69	261200
1994-03-23	5.56	5.81	5.56	5.81	200800
1994-03-24	5.66	5.81	5.50	5.63	251200
1994-03-25	5.50	5.56	5.44	5.56	206400
1994-03-28	5.56	5.56	5.44	5.50	274000
1994-03-29	5.44	5.56	5.31	5.38	622000
1994-03-30	5.38	5.44	5.25	5.25	400000
1994-03-31	5.38	5.38	4.88	5.00	397200
1994-04-04	4.81	5.00	4.81	4.94	227200
1994-04-05	4.81	5.13	4.81	5.06	382800
1994-04-06	5.00	5.38	5.00	5.25	343600
1994-04-07	5.19	5.38	5.19	5.22	170800
1994-04-08	5.31	5.31	5.13	5.19	162800
1994-04-11	5.19	5.31	5.13	5.28	99600
1994-04-12	5.38	5.38	5.25	5.38	57600
1994-04-13	5.38	5.38	5.25	5.31	72400
1994-04-14	5.25	5.34	5.19	5.19	230000
1994-04-15	5.25	5.25	5.06	5.25	1586000
1994-04-18	5.13	5.19	5.13	5.19	204800
1994-04-19	5.13	5.13	4.63	4.63	705200
1994-04-20	4.63	4.75	4.38	4.50	1207600
1994-04-21	4.44	4.56	4.44	4.53	2044000
1994-04-22	4.56	4.63	4.44	4.52	824800
1994-04-25	4.44	4.56	4.44	4.53	2201600
1994-04-26	4.50	4.56	4.50	4.50	364800
1994-04-28	4.63	4.63	4.44	4.56	206400
1994-04-29	4.56	4.56	4.44	4.44	394000
1994-05-02	4.44	4.56	4.44	4.47	266400
1994-05-03	4.56	4.56	4.44	4.47	334800
1994-05-04	4.44	4.56	4.44	4.50	870800
1994-05-05	4.44	4.56	4.44	4.50	988400
1994-05-06	4.56	4.56	4.38	4.50	678000
1994-05-09	4.38	4.50	4.38	4.38	73200
1994-05-10	4.38	4.44	4.25	4.31	411600
1994-05-11	4.19	4.31	4.00	4.25	560800
1994-05-12	4.06	4.25	4.05	4.09	311600
1994-05-13	4.13	4.13	4.00	4.13	657600
1994-05-16	4.13	4.31	4.00	4.13	290800
1994-05-17	4.31	4.31	4.13	4.25	142400
1994-05-18	4.31	4.31	4.13	4.31	1587600
1994-05-19	4.31	4.50	4.25	4.44	429200
1994-05-20	4.25	4.56	4.25	4.50	371200
1994-05-23	4.47	4.56	4.44	4.44	110800
1994-05-24	4.44	4.56	4.44	4.50	424800
1994-05-25	4.44	4.50	4.31	4.31	264400
1994-05-26	4.44	4.50	4.31	4.44	568800
1994-05-27	4.38	4.50	4.38	4.50	476400
1994-05-31	4.38	4.50	4.38	4.47	747600
1994-06-01	4.38	4.50	4.38	4.44	515200
1994-06-02	4.50	4.50	4.44	4.47	351600
1994-06-03	4.44	4.56	4.44	4.56	302400
1994-06-06	4.50	4.56	4.50	4.50	593200
1994-06-07	4.56	4.56	4.44	4.50	248800
1994-06-08	4.50	4.50	4.19	4.25	176000
1994-06-09	4.19	4.38	4.19	4.34	162400
1994-06-10	4.25	4.38	4.25	4.38	86000
1994-06-13	4.25	4.50	4.25	4.50	251600
1994-06-14	4.50	4.56	4.31	4.44	217600
1994-06-15	4.44	4.56	4.44	4.50	411200
1994-06-16	4.44	4.69	4.44	4.69	484000
1994-06-17	4.63	4.69	4.50	4.50	306800
1994-06-20	4.56	4.56	4.44	4.44	66000
1994-06-21	4.44	4.56	4.25	4.25	229600
1994-06-22	4.31	4.56	4.31	4.44	340000
1994-06-23	4.44	4.75	4.44	4.66	499600
1994-06-24	4.75	4.75	4.56	4.66	568400
1994-06-27	4.75	4.75	4.50	4.69	784800
1994-06-28	4.56	4.75	4.56	4.72	220800
1994-06-29	4.75	4.75	4.69	4.72	564400
1994-06-30	4.69	4.81	4.69	4.69	907200
1994-07-01	4.75	4.81	4.75	4.81	265200
1994-07-05	4.75	4.81	4.69	4.69	79200
1994-07-06	4.69	4.75	4.44	4.50	634000
1994-07-07	4.44	4.56	4.44	4.44	179200
1994-07-08	4.44	4.56	4.44	4.50	484000
1994-07-11	4.56	4.69	4.44	4.63	379200
1994-07-12	4.50	4.59	4.44	4.56	100800
1994-07-13	4.56	4.56	4.44	4.47	3491200
1994-07-14	4.56	4.69	4.44	4.53	321600
1994-07-15	4.63	4.63	4.50	4.63	204800
1994-07-18	4.50	4.63	4.38	4.47	424400
1994-07-19	4.56	4.56	4.44	4.47	189200
1994-07-20	4.38	4.50	4.31	4.31	478000
1994-07-21	4.38	4.38	4.19	4.19	358400
1994-07-22	4.13	4.38	4.13	4.38	255600
1994-07-25	4.25	4.38	4.25	4.25	132400
1994-07-26	4.25	4.38	4.25	4.25	130400
1994-07-27	4.28	4.31	4.19	4.19	71600
1994-07-28	4.31	4.31	4.19	4.25	271600
1994-07-29	4.25	4.38	4.25	4.38	279600
1994-08-01	4.38	4.44	4.31	4.41	181200
1994-08-02	4.31	4.44	4.31	4.31	405600
1994-08-03	4.44	4.44	4.31	4.31	417600
1994-08-04	4.44	4.44	4.25	4.38	132400
1994-08-05	4.25	4.38	4.19	4.19	82400
1994-08-08	4.19	4.31	4.19	4.31	173200
1994-08-09	4.31	4.31	4.19	4.19	61200
1994-08-10	4.19	4.31	4.00	4.00	348400
1994-08-11	3.94	4.13	3.94	3.97	760000
1994-08-12	4.00	4.00	3.94	3.94	286000
1994-08-15	3.94	4.00	3.94	3.95	446800
1994-08-16	4.00	4.13	3.94	4.06	910000
1994-08-17	4.00	4.13	4.00	4.13	43600
1994-08-18	4.13	4.13	4.03	4.06	366800
1994-08-19	4.13	4.19	4.06	4.13	1523200
1994-08-22	4.06	4.19	4.06	4.09	317600
1994-08-23	4.19	4.19	4.06	4.19	191600
1994-08-24	4.19	4.19	4.06	4.16	210000
1994-08-25	4.13	4.25	4.13	4.19	229200
1994-08-26	4.13	4.31	4.13	4.25	198800
1994-08-29	4.31	4.38	4.25	4.34	190400
1994-08-30	4.38	4.44	4.31	4.44	310000
1994-08-31	4.44	4.44	4.31	4.31	595600
1994-09-01	4.25	4.31	4.19	4.19	238000
1994-09-02	4.19	4.44	4.19	4.44	319200
1994-09-06	4.25	4.38	4.25	4.38	143600
1994-09-07	4.31	4.44	4.31	4.41	822000
1994-09-08	4.33	4.44	4.31	4.44	65600
1994-09-09	4.25	4.44	4.25	4.28	440400
1994-09-12	4.25	4.44	4.25	4.31	245200
1994-09-13	4.31	4.56	4.31	4.50	1032800
1994-09-14	4.31	4.50	4.31	4.50	205600
1994-09-15	4.38	4.50	4.38	4.50	660000
1994-09-16	4.50	4.50	4.31	4.31	754000
1994-09-19	4.50	4.50	4.31	4.44	71200
1994-09-20	4.31	4.44	4.31	4.31	74400
1994-09-21	4.31	4.44	4.31	4.31	108000
1994-09-22	4.31	4.44	4.31	4.34	413200
1994-09-23	4.31	4.69	4.31	4.56	406800
1994-09-26	4.56	4.69	4.50	4.50	161600
1994-09-27	4.63	4.63	4.50	4.50	2450800
1994-09-28	4.50	4.56	4.50	4.56	155600
1994-09-29	4.75	4.75	4.56	4.75	725600
1994-09-30	4.63	5.03	4.63	4.94	1387600
1994-10-03	4.94	5.06	4.88	4.88	870400
1994-10-04	4.88	5.00	4.81	4.81	571200
1994-10-05	5.00	5.00	4.69	4.81	1228400
1994-10-06	4.69	4.75	4.44	4.56	1044800
1994-10-07	4.44	4.63	4.44	4.63	310400
1994-10-10	4.50	4.81	4.50	4.81	241200
1994-10-11	4.81	4.94	4.75	4.94	296400
1994-10-12	4.81	4.88	4.69	4.69	319200
1994-10-13	4.81	4.88	4.69	4.88	85600
1994-10-14	4.88	5.06	4.69	5.06	408400
1994-10-17	4.94	5.19	4.94	5.13	1092400
1994-10-18	5.13	5.25	5.06	5.13	379600
1994-10-19	5.13	5.25	5.13	5.25	364400
1994-10-20	5.13	5.44	5.13	5.31	311200
1994-10-21	5.31	5.44	4.94	5.03	964400
1994-10-24	4.94	5.13	4.94	5.00	992400
1994-10-25	4.94	5.06	4.94	5.06	1038400
1994-10-26	4.94	5.06	4.81	4.94	1640000
1994-10-27	4.94	5.06	4.88	5.06	206400
1994-10-28	4.94	5.13	4.94	5.13	377200
1994-10-31	4.94	5.13	4.94	4.94	222400
1994-11-01	4.94	5.06	4.94	4.94	418800
1994-11-02	4.94	5.00	4.94	4.94	288400
1994-11-03	4.94	4.98	4.94	4.97	118000
1994-11-04	4.94	5.00	4.94	4.94	375600
1994-11-07	5.00	5.00	4.88	4.92	390800
1994-11-08	5.00	5.06	4.88	5.06	571200
1994-11-09	5.00	5.06	4.88	4.88	733600
1994-11-10	4.88	4.94	4.75	4.75	336800
1994-11-11	4.75	4.88	4.75	4.75	114000
1994-11-14	4.81	4.88	4.75	4.78	286800
1994-11-15	4.75	4.88	4.75	4.84	1220400
1994-11-16	4.88	4.94	4.81	4.88	377200
1994-11-17	4.88	4.88	4.81	4.81	203600
1994-11-18	4.88	4.88	4.81	4.81	222800
1994-11-21	4.81	4.88	4.81	4.81	268400
1994-11-22	4.81	4.84	4.63	4.63	635600
1994-11-23	4.50	4.69	4.38	4.56	286000
1994-11-25	4.56	4.56	4.44	4.50	47200
1994-11-28	4.44	4.50	4.44	4.44	90000
1994-11-29	4.50	4.69	4.44	4.69	294400
1994-11-30	4.63	4.88	4.63	4.88	228000
1994-12-01	4.69	4.94	4.69	4.81	211200
1994-12-02	4.81	4.94	4.75	4.94	244000
1994-12-05	4.81	4.94	4.81	4.88	430400
1994-12-06	4.81	4.88	4.69	4.69	140000
1994-12-07	4.69	4.75	4.63	4.63	142000
1994-12-08	4.63	4.75	4.63	4.63	319200
1994-12-09	4.63	4.75	4.56	4.69	106000
1994-12-12	4.50	4.69	4.50	4.63	198800
1994-12-13	4.61	4.63	4.44	4.44	231200
1994-12-14	4.38	4.63	4.38	4.63	693200
1994-12-15	4.56	4.63	4.56	4.63	386400
1994-12-16	4.63	4.63	4.44	4.50	482800
1994-12-19	4.50	4.63	4.44	4.50	656000
1994-12-20	4.50	4.56	4.44	4.56	292000
1994-12-21	4.50	4.69	4.50	4.69	742000
1994-12-22	4.56	4.94	4.56	4.94	482000
1994-12-23	4.75	4.94	4.75	4.75	379600
1994-12-27	4.75	4.94	4.75	4.78	99200
1994-12-28	4.75	4.88	4.75	4.81	840800
1994-12-29	4.94	4.94	4.75	4.94	864400
1994-12-30	4.81	4.94	4.81	4.88	1027200
1995-01-03	4.81	4.92	4.69	4.69	383600
1995-01-04	4.69	4.81	4.69	4.81	553600
1995-01-05	4.69	4.94	4.69	4.81	356000
1995-01-06	4.81	4.94	4.81	4.94	606000
1995-01-09	4.81	4.94	4.81	4.81	489600
1995-01-10	4.81	4.88	4.75	4.75	284000
1995-01-11	4.75	4.94	4.75	4.81	351200
1995-01-12	4.75	4.94	4.75	4.84	584000
1995-01-13	4.75	4.81	4.63	4.75	545200
1995-01-16	4.63	4.75	4.56	4.56	198800
1995-01-17	4.56	4.72	4.50	4.63	508400
1995-01-18	4.50	4.63	4.44	4.50	485600
1995-01-19	4.56	4.56	4.44	4.53	138000
1995-01-20	4.44	4.56	4.44	4.44	339600
1995-01-23	4.56	4.56	4.44	4.50	370400
1995-01-24	4.50	4.56	4.38	4.50	206800
1995-01-25	4.38	4.50	4.38	4.47	240000
1995-01-26	4.44	4.50	4.38	4.38	315600
1995-01-27	4.38	4.50	4.38	4.38	616000
1995-01-30	4.38	4.44	4.31	4.34	990000
1995-01-31	4.31	4.44	4.31	4.38	168000
1995-02-01	4.38	4.38	4.25	4.25	614400
1995-02-02	4.25	4.38	4.06	4.08	971600
1995-02-03	4.13	4.19	4.00	4.13	754000
1995-02-06	4.00	4.19	4.00	4.19	342000
1995-02-07	4.06	4.31	4.06	4.22	596800
1995-02-08	4.19	4.50	4.19	4.50	1300400
1995-02-09	4.50	4.50	4.31	4.31	315600
1995-02-10	4.31	4.38	4.31	4.38	260800
1995-02-13	4.31	4.44	4.25	4.25	386800
1995-02-14	4.19	4.31	4.13	4.31	487600
1995-02-15	4.38	4.38	4.19	4.38	264000
1995-02-16	4.25	4.38	4.25	4.38	289200
1995-02-17	4.38	4.38	4.25	4.25	276000
1995-02-21	4.27	4.38	4.25	4.25	122400
1995-02-22	4.25	4.38	4.25	4.38	538800
1995-02-23	4.31	4.31	4.25	4.31	460800
1995-02-24	4.25	4.31	4.25	4.25	239200
1995-02-27	4.31	4.31	4.25	4.25	645600
1995-02-28	4.25	4.63	4.25	4.63	864800
1995-03-01	4.63	4.75	4.50	4.50	452800
1995-03-02	4.63	4.63	4.50	4.63	179200
1995-03-03	4.50	4.63	4.50	4.56	338000
1995-03-06	4.56	4.56	4.44	4.56	132000
1995-03-07	4.56	4.56	4.38	4.38	968800
1995-03-08	4.38	4.50	4.38	4.50	128000
1995-03-09	4.50	4.50	4.38	4.50	306000
1995-03-10	4.38	4.50	4.38	4.38	782400
1995-03-13	4.38	4.50	4.38	4.38	442800
1995-03-14	4.50	4.50	4.38	4.50	905600
1995-03-15	4.50	4.50	4.38	4.38	675600
1995-03-16	4.50	4.53	4.38	4.47	398800
1995-03-17	4.44	4.53	4.44	4.53	377200
1995-03-20	4.53	4.56	4.44	4.50	290800
1995-03-21	4.44	4.50	4.44	4.48	237600
1995-03-22	4.50	4.50	4.44	4.44	537200
1995-03-23	4.44	4.50	4.44	4.50	690000
1995-03-24	4.50	4.50	4.38	4.50	682400
1995-03-27	4.50	4.50	4.38	4.50	358000
1995-03-28	4.50	4.50	4.31	4.44	409200
1995-03-29	4.44	4.44	4.19	4.19	316400
1995-03-30	4.19	4.38	4.19	4.31	758000
1995-03-31	4.38	4.44	4.19	4.44	765600
1995-04-03	4.31	4.44	4.25	4.25	316000
1995-04-04	4.25	4.44	4.25	4.25	396400
1995-04-05	4.25	4.44	4.25	4.31	704000
1995-04-06	4.31	4.31	4.25	4.25	174800
1995-04-07	4.31	4.31	4.25	4.31	119600
1995-04-10	4.19	4.31	4.13	4.25	559200
1995-04-11	4.25	4.31	4.13	4.19	414400
1995-04-12	4.13	4.53	4.13	4.50	667600
1995-04-13	4.50	4.50	4.25	4.25	406000
1995-04-17	4.38	4.38	4.13	4.13	249200
1995-04-18	4.13	4.31	4.13	4.25	248800
1995-04-19	4.13	4.31	4.09	4.13	231600
1995-04-20	4.13	4.19	4.00	4.19	835200
1995-04-21	4.13	4.19	4.06	4.19	988000
1995-04-24	4.06	4.19	4.03	4.13	1383200
1995-04-25	4.06	4.19	4.06	4.13	497600
1995-04-26	4.06	4.19	4.06	4.19	136800
1995-04-27	4.19	4.19	4.06	4.06	46800
1995-04-28	4.19	4.38	4.06	4.31	602800
1995-05-01	4.38	4.56	4.31	4.31	538400
1995-05-02	4.44	4.44	4.19	4.31	341200
1995-05-03	4.31	4.31	4.13	4.31	813200
1995-05-04	4.13	4.25	4.13	4.13	542000
1995-05-05	4.13	4.25	4.06	4.06	517200
1995-05-08	4.19	4.19	4.06	4.06	1026000
1995-05-09	4.13	4.25	4.06	4.25	427600
1995-05-10	4.13	4.25	4.13	4.22	412400
1995-05-11	4.19	4.44	4.19	4.44	959600
1995-05-12	4.44	4.44	4.25	4.31	1223200
1995-05-15	4.44	4.44	4.31	4.44	1884800
1995-05-16	4.38	4.50	4.38	4.47	1120400
1995-05-17	4.50	4.50	4.44	4.44	290800
1995-05-18	4.50	4.50	4.31	4.31	222400
1995-05-19	4.44	4.44	4.31	4.38	746400
1995-05-22	4.44	4.44	4.19	4.31	732000
1995-05-23	4.31	4.31	4.19	4.31	416000
1995-05-24	4.25	4.38	4.25	4.31	495600
1995-05-25	4.25	4.38	4.25	4.38	116800
1995-05-26	4.25	4.38	4.25	4.25	103200
1995-05-30	4.25	4.38	4.25	4.25	224800
1995-05-31	4.38	4.38	4.19	4.38	762400
1995-06-01	4.25	4.38	4.13	4.22	157200
1995-06-02	4.25	4.31	4.19	4.19	341600
1995-06-05	4.25	4.25	4.19	4.25	93200
1995-06-06	4.19	4.31	4.13	4.13	942400
1995-06-07	4.13	4.25	4.13	4.13	269600
1995-06-08	4.13	4.38	4.13	4.38	885600
1995-06-09	4.19	4.38	4.19	4.25	1350800
1995-06-12	4.38	4.38	4.25	4.31	780800
1995-06-13	4.31	4.31	4.25	4.31	579200
1995-06-14	4.25	4.31	4.25	4.25	1336400
1995-06-15	4.31	4.31	4.19	4.19	1317600
1995-06-16	4.19	4.38	4.19	4.38	2554000
1995-06-19	4.38	4.50	4.31	4.50	265600
1995-06-20	4.50	4.53	4.44	4.53	264400
1995-06-21	4.47	4.75	4.47	4.66	1132400
1995-06-22	4.75	4.75	4.66	4.75	192000
1995-06-23	4.63	4.75	4.59	4.59	419600
1995-06-26	4.59	4.69	4.59	4.63	278800
1995-06-27	4.59	4.69	4.59	4.66	295200
1995-06-28	4.59	4.75	4.59	4.75	299200
1995-06-29	4.63	4.75	4.63	4.66	308000
1995-06-30	4.66	4.81	4.63	4.75	561200
1995-07-03	4.81	4.81	4.69	4.72	82000
1995-07-05	4.81	4.91	4.72	4.81	835600
1995-07-06	4.91	5.16	4.81	5.06	1229200
1995-07-07	5.06	5.13	4.94	5.06	496000
1995-07-10	5.00	5.13	5.00	5.13	1078800
1995-07-11	5.00	5.13	5.00	5.00	348800
1995-07-12	4.94	5.19	4.94	5.19	295200
1995-07-13	5.06	5.41	5.06	5.19	1227200
1995-07-14	5.25	5.25	5.13	5.25	200000
1995-07-17	5.13	5.25	5.13	5.25	1682400
1995-07-18	5.19	5.25	5.06	5.06	1393600
1995-07-19	5.00	5.13	4.88	4.97	1865600
1995-07-20	5.06	5.06	4.94	5.00	607200
1995-07-21	4.94	5.00	4.94	4.94	395600
1995-07-24	4.94	4.97	4.88	4.95	448800
1995-07-25	4.88	4.94	4.75	4.75	642800
1995-07-26	4.75	4.88	4.75	4.75	520800
1995-07-27	4.75	4.88	4.63	4.75	293600
1995-07-28	4.69	4.75	4.63	4.63	447600
1995-07-31	4.63	4.75	4.63	4.72	1130000
1995-08-01	4.66	4.75	4.63	4.63	215600
1995-08-02	4.63	4.75	4.63	4.63	501200
1995-08-03	4.63	4.75	4.63	4.63	142400
1995-08-04	4.63	4.72	4.63	4.64	167600
1995-08-07	4.69	4.94	4.63	4.84	993600
1995-08-08	4.84	4.94	4.75	4.75	627200
1995-08-09	4.81	4.88	4.75	4.81	148000
1995-08-10	4.75	4.88	4.75	4.88	221600
1995-08-11	4.75	4.88	4.66	4.69	366000
1995-08-14	4.81	4.81	4.63	4.75	154400
1995-08-15	4.69	4.81	4.69	4.72	227200
1995-08-16	4.72	4.94	4.69	4.88	866400
1995-08-17	4.75	4.88	4.75	4.81	658800
1995-08-18	4.88	4.88	4.78	4.78	521600
1995-08-21	4.78	4.88	4.78	4.78	174400
1995-08-22	4.69	4.88	4.69	4.72	604800
1995-08-23	4.69	4.75	4.63	4.75	348000
1995-08-24	4.66	4.75	4.63	4.63	386800
1995-08-25	4.63	4.69	4.63	4.63	440000
1995-08-28	4.69	4.69	4.63	4.63	482000
1995-08-29	4.66	4.69	4.63	4.69	1073600
1995-08-30	4.63	4.69	4.63	4.69	152400
1995-08-31	4.69	4.69	4.63	4.63	146800
1995-09-01	4.63	4.69	4.63	4.63	281200
1995-09-05	4.63	4.69	4.63	4.69	1226800
1995-09-06	4.63	4.69	4.63	4.66	440000
1995-09-07	4.63	4.72	4.63	4.72	406400
1995-09-08	4.63	4.72	4.63	4.66	388000
1995-09-11	4.66	4.84	4.66	4.69	754000
1995-09-12	4.84	4.84	4.69	4.69	145200
1995-09-13	4.81	4.84	4.69	4.69	1021600
1995-09-14	4.69	4.75	4.66	4.69	650800
1995-09-15	4.69	4.75	4.63	4.63	468000
1995-09-18	4.63	4.69	4.63	4.66	362000
1995-09-19	4.75	4.81	4.69	4.75	647600
1995-09-20	4.69	4.75	4.69	4.69	304000
1995-09-21	4.75	4.81	4.69	4.69	163600
1995-09-22	4.69	4.81	4.69	4.75	470800
1995-09-25	4.69	4.75	4.63	4.66	374400
1995-09-26	4.69	4.69	4.63	4.63	790400
1995-09-27	4.63	4.69	4.63	4.66	492800
1995-09-28	4.69	4.81	4.63	4.81	490000
1995-09-29	4.81	4.81	4.75	4.75	851200
1995-10-02	4.75	4.81	4.69	4.75	602000
1995-10-03	4.69	4.81	4.69	4.81	366000
1995-10-04	4.69	4.81	4.69	4.81	384800
1995-10-05	4.75	5.06	4.75	5.06	1119200
1995-10-06	5.00	5.06	4.94	4.94	304000
1995-10-09	4.94	4.95	4.81	4.84	530000
1995-10-10	4.75	4.94	4.75	4.94	597600
1995-10-11	5.00	5.13	4.88	5.13	503200
1995-10-12	5.03	5.19	5.03	5.19	416400
1995-10-13	5.13	5.19	5.06	5.06	550000
1995-10-16	5.06	5.16	5.03	5.06	723200
1995-10-17	5.03	5.19	5.00	5.19	299200
1995-10-18	5.13	5.22	5.13	5.16	738800
1995-10-19	5.13	5.41	5.13	5.38	412400
1995-10-20	5.44	5.44	5.31	5.31	427200
1995-10-23	5.38	5.41	5.25	5.38	306000
1995-10-24	5.19	5.31	5.13	5.19	740000
1995-10-25	5.19	5.19	5.06	5.06	420800
1995-10-26	5.06	5.11	5.00	5.00	569600
1995-10-27	5.00	5.13	4.94	5.06	434000
1995-10-30	5.00	5.19	5.00	5.16	872000
1995-10-31	5.11	5.16	4.94	4.94	606800
1995-11-01	4.94	4.97	4.91	4.94	791200
1995-11-02	4.91	5.13	4.91	5.13	604000
1995-11-03	5.06	5.25	5.06	5.25	852000
1995-11-06	5.13	5.25	5.06	5.06	275200
1995-11-07	5.06	5.13	4.97	4.97	311200
1995-11-08	4.97	5.13	4.97	5.13	172800
1995-11-09	5.03	5.19	5.03	5.19	173600
1995-11-10	5.06	5.25	5.03	5.03	376400
1995-11-13	5.03	5.13	5.03	5.09	208000
1995-11-14	5.03	5.13	4.97	4.97	175200
1995-11-15	4.98	5.03	4.97	5.03	512400
1995-11-16	4.97	5.09	4.97	5.00	459200
1995-11-17	5.09	5.09	5.00	5.06	679200
1995-11-20	5.06	5.13	5.00	5.00	363200
1995-11-21	5.00	5.13	5.00	5.13	182800
1995-11-22	5.13	5.13	5.06	5.06	95600
1995-11-24	5.05	5.13	5.00	5.13	853600
1995-11-27	5.03	5.19	5.03	5.13	262800
1995-11-28	5.03	5.16	5.03	5.13	398000
1995-11-29	5.06	5.13	5.06	5.13	269200
1995-11-30	5.13	5.19	5.06	5.06	358400
1995-12-01	5.06	5.19	5.06	5.13	768400
1995-12-04	5.19	5.19	5.13	5.19	300000
1995-12-05	5.13	5.19	5.13	5.16	619600
1995-12-06	5.19	5.19	5.13	5.13	366800
1995-12-07	5.13	5.19	5.13	5.16	332400
1995-12-08	5.13	5.22	5.13	5.22	608800
1995-12-11	5.25	5.25	5.16	5.16	145200
1995-12-12	5.25	5.31	5.13	5.13	590800
1995-12-13	5.25	5.38	5.19	5.38	680000
1995-12-14	5.38	5.38	5.25	5.25	508000
1995-12-15	5.38	5.38	5.25	5.31	582800
1995-12-18	5.19	5.31	5.19	5.25	368800
1995-12-19	5.19	5.31	5.13	5.19	725200
1995-12-20	5.19	5.25	5.13	5.13	924400
1995-12-21	5.19	5.31	5.13	5.31	495200
1995-12-22	5.19	5.31	5.13	5.31	312400
1995-12-26	5.31	5.38	5.25	5.25	292400
1995-12-27	5.38	5.38	5.25	5.31	296000
1995-12-28	5.31	5.63	5.31	5.50	610800
1995-12-29	5.56	6.00	5.56	5.97	1930800
1996-01-02	5.81	5.94	5.69	5.75	371200
1996-01-03	5.63	5.69	5.44	5.44	375200
1996-01-04	5.41	5.56	5.41	5.50	395200
1996-01-05	5.50	5.69	5.50	5.69	180400
1996-01-08	5.69	5.69	5.56	5.56	84000
1996-01-09	5.59	5.69	5.56	5.56	346800
1996-01-10	5.56	5.84	5.56	5.69	1004000
1996-01-11	5.56	5.69	5.41	5.50	817600
1996-01-12	5.41	5.50	5.34	5.34	180000
1996-01-15	5.34	5.38	5.25	5.25	323200
1996-01-16	5.25	5.38	5.25	5.31	1072000
1996-01-17	5.38	5.50	5.31	5.50	1820000
1996-01-18	5.44	5.50	5.38	5.50	229600
1996-01-19	5.38	5.44	5.38	5.38	291200
1996-01-22	5.38	5.44	5.38	5.44	182400
1996-01-23	5.38	5.44	5.38	5.38	968800
1996-01-24	5.38	5.44	5.38	5.44	1402400
1996-01-25	5.41	5.44	5.38	5.38	1740000
1996-01-26	5.39	5.41	5.38	5.41	492800
1996-01-29	5.41	5.50	5.38	5.38	565600
1996-01-30	5.44	5.63	5.44	5.53	314400
1996-01-31	5.50	5.63	5.50	5.50	510400
1996-02-01	5.50	5.63	5.50	5.59	183600
1996-02-02	5.50	5.63	5.50	5.56	314400
1996-02-05	5.63	5.75	5.56	5.75	457200
1996-02-06	5.63	5.69	5.56	5.63	514400
1996-02-07	5.69	5.75	5.63	5.66	169600
1996-02-08	5.75	5.75	5.66	5.75	350000
1996-02-09	5.66	5.75	5.66	5.69	192800
1996-02-12	5.75	5.75	5.66	5.66	191600
1996-02-13	5.69	5.69	5.59	5.59	968000
1996-02-14	5.59	5.69	5.59	5.66	736400
1996-02-15	5.69	5.69	5.56	5.66	354800
1996-02-16	5.66	5.66	5.56	5.66	74000
1996-02-20	5.66	5.66	5.47	5.56	935200
1996-02-21	5.53	5.63	5.50	5.63	244400
1996-02-22	5.59	5.81	5.56	5.81	1753200
1996-02-23	5.69	5.94	5.69	5.84	552000
1996-02-26	5.88	5.91	5.81	5.91	530800
1996-02-27	5.81	5.94	5.81	5.88	127600
1996-02-28	5.94	6.13	5.88	6.13	692000
1996-02-29	6.00	6.25	6.00	6.13	575600
1996-03-01	6.19	6.31	6.06	6.06	489200
1996-03-04	6.06	6.19	6.06	6.06	288800
1996-03-05	6.13	6.19	6.06	6.19	589600
1996-03-06	6.06	6.16	6.06	6.09	703600
1996-03-07	6.09	6.13	5.88	5.88	653600
1996-03-08	5.94	5.94	5.81	5.81	641600
1996-03-11	5.81	5.94	5.75	5.94	411600
1996-03-12	5.94	5.94	5.84	5.84	508000
1996-03-13	5.84	6.06	5.84	6.03	609200
1996-03-14	6.06	6.06	6.00	6.00	912400
1996-03-15	6.06	6.16	6.03	6.09	1778800
1996-03-18	6.09	6.09	6.03	6.09	1667200
1996-03-19	6.06	6.06	5.94	5.94	528800
1996-03-20	5.94	6.00	5.88	5.88	2136800
1996-03-21	6.00	6.13	5.91	6.00	428800
1996-03-22	6.00	6.06	5.94	6.06	384000
1996-03-25	6.00	6.06	6.00	6.00	431600
1996-03-26	6.06	6.19	5.81	5.81	1402000
1996-03-27	5.81	5.94	5.81	5.88	928400
1996-03-28	5.88	6.00	5.81	5.94	1348000
1996-03-29	5.94	6.25	5.94	6.22	856400
1996-04-01	6.19	6.25	5.75	6.00	1208000
1996-04-02	6.00	6.00	5.94	6.00	167200
1996-04-03	5.94	6.06	5.88	6.03	190400
1996-04-04	5.94	6.06	5.94	5.94	265600
1996-04-08	5.81	5.88	5.69	5.69	840800
1996-04-09	5.69	5.81	5.56	5.56	1063200
1996-04-10	5.69	5.69	5.56	5.63	311200
1996-04-11	5.66	5.88	5.63	5.78	470000
1996-04-12	5.78	5.88	5.78	5.88	1045600
1996-04-15	5.83	5.88	5.78	5.81	505600
1996-04-16	5.88	5.94	5.81	5.94	209200
1996-04-17	5.94	6.00	5.81	5.88	127600
1996-04-18	5.88	6.19	5.88	6.13	372800
1996-04-19	6.06	6.19	6.00	6.00	1931200
1996-04-22	6.13	6.13	6.00	6.06	204800
1996-04-23	6.00	6.06	5.81	5.94	262800
1996-04-24	5.81	5.88	5.69	5.81	1259600
1996-04-25	5.75	5.81	5.75	5.81	1718000
1996-04-26	5.75	5.81	5.75	5.75	304000
1996-04-29	5.75	5.81	5.75	5.81	334400
1996-04-30	5.75	5.81	5.69	5.69	185200
1996-05-01	5.72	5.75	5.69	5.75	380800
1996-05-02	5.69	5.94	5.69	5.81	408800
1996-05-03	5.81	6.09	5.81	6.09	862800
1996-05-06	6.03	6.09	5.91	5.94	294400
1996-05-07	5.91	6.00	5.88	5.88	516400
1996-05-08	5.88	5.97	5.88	5.88	286000
1996-05-09	5.88	5.94	5.88	5.94	205200
1996-05-10	5.94	6.06	5.88	6.06	1698800
1996-05-13	6.00	6.09	6.00	6.09	480000
1996-05-14	6.09	6.22	6.00	6.19	984800
1996-05-15	6.19	6.31	6.13	6.19	837600
1996-05-16	6.19	6.31	6.16	6.28	246800
1996-05-17	6.28	6.28	6.19	6.19	319600
1996-05-20	6.19	6.25	6.19	6.22	404400
1996-05-21	6.19	6.59	6.19	6.50	3336400
1996-05-22	6.81	7.41	6.78	7.22	3260000
1996-05-23	7.16	7.31	7.09	7.16	1477200
1996-05-24	7.19	7.28	7.09	7.19	339600
1996-05-28	7.25	7.25	6.94	6.94	782800
1996-05-29	7.06	7.06	6.88	6.94	334800
1996-05-30	7.00	7.19	6.88	7.13	504000
1996-05-31	7.16	7.16	6.88	6.94	806400
1996-06-03	6.88	6.94	6.75	6.75	407200
1996-06-04	6.88	6.88	6.75	6.88	249600
1996-06-05	6.81	6.88	6.75	6.78	312400
1996-06-06	6.81	7.00	6.75	6.81	3521200
1996-06-07	6.72	6.88	6.69	6.75	488400
1996-06-10	6.69	6.75	6.63	6.63	452800
1996-06-11	6.63	6.81	6.63	6.75	439600
1996-06-12	6.81	7.00	6.75	6.88	569600
1996-06-13	6.94	6.94	6.81	6.91	252800
1996-06-14	6.81	7.00	6.81	6.91	232000
1996-06-17	7.00	7.00	6.81	6.81	402400
1996-06-18	6.84	6.97	6.81	6.88	541600
1996-06-19	6.88	7.13	6.88	7.03	976400
1996-06-20	7.06	7.06	6.81	6.81	1126000
1996-06-21	6.88	6.88	6.81	6.88	408800
1996-06-24	6.81	6.81	6.63	6.75	840400
1996-06-25	6.69	6.81	6.66	6.66	168000
1996-06-26	6.75	6.75	6.50	6.72	1490400
1996-06-27	6.69	6.81	6.66	6.75	560000
1996-06-28	6.72	7.06	6.72	7.06	956800
1996-07-01	7.02	7.19	6.97	7.19	1086400
1996-07-02	7.16	7.50	7.13	7.44	1580000
1996-07-03	7.44	7.78	7.44	7.72	2768400
1996-07-05	7.72	7.75	7.59	7.63	630800
1996-07-08	7.69	7.69	7.59	7.59	932800
1996-07-09	7.75	7.81	7.69	7.78	1430000
1996-07-10	7.69	7.78	7.69	7.69	1901600
1996-07-11	7.78	8.03	7.69	8.03	1173600
1996-07-12	7.94	8.19	7.94	8.19	1642000
1996-07-15	8.13	8.25	7.88	7.88	1939600
1996-07-16	7.94	8.00	7.81	7.94	3679200
1996-07-17	7.88	8.31	7.81	8.31	5049600
1996-07-18	8.38	8.47	7.97	8.03	1679200
1996-07-19	7.97	8.06	7.97	7.97	782000
1996-07-22	8.00	8.09	7.97	8.06	937200
1996-07-23	8.13	8.16	8.00	8.09	742000
1996-07-24	7.88	7.91	7.84	7.88	753200
1996-07-25	7.88	8.00	7.88	7.88	941600
1996-07-26	8.00	8.06	7.88	8.06	642000
1996-07-29	8.00	8.03	7.94	7.94	527200
1996-07-30	7.94	8.13	7.94	8.06	1046400
1996-07-31	7.97	8.13	7.97	7.97	1017600
1996-08-01	7.97	8.13	7.97	8.06	1450400
1996-08-02	8.06	8.19	7.94	7.94	2186800
1996-08-05	7.94	8.00	7.88	7.88	848800
1996-08-06	7.88	7.94	7.81	7.94	513200
1996-08-07	7.81	7.94	7.81	7.81	327200
1996-08-08	7.75	7.75	7.56	7.56	522400
1996-08-09	7.56	7.88	7.50	7.88	1372400
1996-08-12	7.88	8.13	7.69	8.13	786000
1996-08-13	8.00	8.31	8.00	8.13	1687600
1996-08-14	8.13	8.44	8.13	8.34	791200
1996-08-15	8.28	8.41	8.28	8.34	988800
1996-08-16	8.38	8.41	8.03	8.13	1412400
1996-08-19	8.16	8.16	8.00	8.13	869600
1996-08-20	8.03	8.25	8.03	8.16	1281200
1996-08-21	8.25	8.31	8.19	8.28	899200
1996-08-22	8.25	8.31	8.25	8.31	423600
1996-08-23	8.31	8.56	8.25	8.50	412800
1996-08-26	8.44	8.69	8.44	8.66	447200
1996-08-27	8.63	8.88	8.63	8.88	1553200
1996-08-28	8.75	8.88	8.56	8.66	1061600
1996-08-29	8.56	8.78	8.56	8.75	900400
1996-08-30	8.75	8.89	8.75	8.88	711200
1996-09-03	8.69	9.00	8.69	8.91	1171200
1996-09-04	8.88	8.94	8.75	8.75	996000
1996-09-05	8.75	8.81	8.44	8.44	358400
1996-09-06	8.44	9.06	8.44	8.91	1140400
1996-09-09	8.81	9.25	8.81	9.22	784800
1996-09-10	9.13	9.31	9.06	9.09	761200
1996-09-11	9.03	9.13	8.97	9.06	800000
1996-09-12	9.06	9.06	8.75	8.81	1284800
1996-09-13	8.75	9.06	8.75	9.06	881200
1996-09-16	8.94	9.50	8.94	9.25	1941600
1996-09-17	9.31	9.31	9.06	9.13	723600
1996-09-18	9.06	9.13	9.06	9.06	147200
1996-09-19	9.06	9.34	9.06	9.19	2096400
1996-09-20	9.25	9.44	9.19	9.44	750800
1996-09-23	9.44	9.44	9.28	9.28	250000
1996-09-24	9.28	9.88	9.28	9.84	7911600
1996-09-25	9.75	10.00	9.66	10.00	1720800
1996-09-26	9.94	10.13	9.94	10.00	2834800
1996-09-27	10.00	10.06	9.94	9.97	487600
1996-09-30	10.03	10.03	9.81	9.84	1002800
1996-10-01	9.81	10.16	9.81	10.06	1281200
1996-10-02	10.50	10.69	10.44	10.63	1902000
1996-10-03	10.63	11.44	10.63	11.22	2178400
1996-10-04	11.31	11.31	11.06	11.16	1702000
1996-10-07	11.19	11.22	10.84	10.91	1599600
1996-10-08	10.88	10.88	10.63	10.75	2032000
1996-10-09	10.75	10.81	10.59	10.59	1776000
1996-10-10	10.75	10.81	10.59	10.69	858400
1996-10-11	10.75	10.75	10.44	10.59	973600
1996-10-14	10.50	10.56	10.19	10.34	592800
1996-10-15	10.28	10.66	10.28	10.38	872000
1996-10-16	10.38	10.47	10.28	10.34	308400
1996-10-17	10.31	10.34	10.09	10.16	555200
1996-10-18	10.16	10.28	10.09	10.28	835600
1996-10-21	10.25	10.28	10.19	10.25	213600
1996-10-22	10.19	10.25	10.09	10.25	929600
1996-10-23	10.19	10.28	10.19	10.28	172000
1996-10-24	10.31	10.53	10.31	10.53	221200
1996-10-25	10.59	10.84	10.59	10.84	281600
1996-10-28	10.84	10.84	10.75	10.81	644000
1996-10-29	10.88	10.91	10.78	10.84	300000
1996-10-30	10.84	10.84	10.78	10.84	227200
1996-10-31	10.88	11.03	10.88	10.97	360800
1996-11-01	11.03	11.06	10.88	10.97	258000
1996-11-04	11.03	11.25	10.89	11.25	498800
1996-11-05	11.25	11.41	11.22	11.41	398400
1996-11-06	11.56	11.84	11.56	11.84	742800
1996-11-07	11.78	11.78	11.41	11.53	508400
1996-11-08	11.53	11.56	11.47	11.47	88000
1996-11-11	11.53	11.53	11.47	11.50	61200
1996-11-12	11.50	11.56	11.28	11.56	569600
1996-11-13	11.53	12.28	11.47	12.28	499200
1996-11-14	12.28	12.31	12.28	12.31	444400
1996-11-15	12.25	12.28	12.16	12.19	958800
1996-11-18	12.22	12.47	12.22	12.41	280800
1996-11-19	12.41	12.41	12.25	12.25	342000
1996-11-20	12.25	12.53	12.25	12.34	1416800
1996-11-21	12.38	12.41	12.28	12.28	478000
1996-11-22	12.28	12.38	12.28	12.34	653200
1996-11-25	12.31	12.31	12.19	12.22	338400
1996-11-26	12.25	12.28	12.22	12.28	516400
1996-11-27	12.25	12.28	12.06	12.13	228000
1996-11-29	12.19	12.25	12.16	12.22	98000
1996-12-02	12.13	12.13	12.00	12.06	164400
1996-12-03	12.09	12.13	12.00	12.13	178800
1996-12-04	12.06	12.06	11.84	11.84	406400
1996-12-05	11.91	11.94	11.78	11.94	632800
1996-12-06	11.69	11.94	11.63	11.88	246400
1996-12-09	11.88	12.06	11.88	12.06	630800
1996-12-10	12.13	12.25	11.72	11.91	1178000
1996-12-11	11.78	11.97	11.69	11.94	448400
1996-12-12	12.00	12.03	11.91	11.91	453600
1996-12-13	11.91	12.03	11.84	12.03	299200
1996-12-16	12.00	12.00	11.92	11.94	546000
1996-12-17	11.78	11.81	11.31	11.53	815200
1996-12-18	11.59	11.69	11.47	11.69	400400
1996-12-19	11.72	11.72	11.56	11.63	797200
1996-12-20	11.59	11.72	11.38	11.53	587600
1996-12-23	11.59	11.69	11.56	11.59	561600
1996-12-24	11.63	11.78	11.47	11.56	164400
1996-12-26	11.56	11.59	11.25	11.25	326800
1996-12-27	11.34	11.38	11.00	11.03	660400
1996-12-30	11.03	11.34	10.94	11.34	379600
1996-12-31	11.34	11.63	11.16	11.63	615200
1997-01-02	11.53	11.53	11.19	11.34	918400
1997-01-03	11.28	11.34	11.19	11.31	464400
1997-01-06	11.38	11.63	11.31	11.63	800000
1997-01-07	11.63	11.78	11.53	11.75	184000
1997-01-08	11.81	12.00	11.69	11.84	300000
1997-01-09	11.91	11.94	11.81	11.88	338800
1997-01-10	11.88	12.16	11.88	12.13	472400
1997-01-13	12.13	12.13	11.84	12.00	434000
1997-01-14	11.91	12.03	11.88	12.03	482000
1997-01-15	12.03	12.16	11.97	12.00	522000
1997-01-16	11.97	12.16	11.88	12.13	79200
1997-01-17	12.13	12.72	12.13	12.56	296800
1997-01-20	12.53	12.56	12.28	12.56	486800
1997-01-21	12.56	12.56	12.44	12.53	225600
1997-01-22	12.53	12.66	12.47	12.47	377200
1997-01-23	12.47	12.81	12.44	12.66	686400
1997-01-24	12.63	12.94	12.53	12.88	669200
1997-01-27	13.00	13.41	12.97	13.41	647200
1997-01-28	13.41	14.00	13.41	13.91	1632800
1997-01-29	14.00	14.09	13.81	14.00	1684000
1997-01-30	13.97	14.38	13.97	14.28	1656000
1997-01-31	14.28	14.84	14.28	14.84	1026400
1997-02-03	14.97	15.50	14.88	15.50	1024000
1997-02-04	15.50	15.50	14.94	15.13	1350800
1997-02-05	14.97	14.97	14.25	14.25	1327600
1997-02-06	14.31	14.75	14.28	14.72	619600
1997-02-07	14.66	14.97	14.63	14.81	1553200
1997-02-10	14.94	15.09	14.44	14.44	1066400
1997-02-11	14.44	14.88	14.44	14.88	596000
1997-02-12	14.94	15.06	14.91	15.03	1064800
1997-02-13	15.03	15.66	15.03	15.53	820800
1997-02-14	15.50	15.53	15.28	15.41	466800
1997-02-18	15.75	16.72	15.75	16.69	1447600
1997-02-19	16.72	17.06	16.56	16.91	1773600
1997-02-20	16.84	16.84	16.50	16.66	1126400
1997-02-21	16.56	16.75	16.50	16.56	806400
1997-02-24	16.56	16.69	16.56	16.69	831200
1997-02-25	16.75	16.94	16.53	16.59	648800
1997-02-26	16.53	16.59	16.25	16.34	504400
1997-02-27	16.28	16.31	16.06	16.19	174000
1997-02-28	16.19	16.44	16.13	16.34	606000
1997-03-03	16.38	16.44	16.13	16.16	717600
1997-03-04	16.28	16.28	15.94	15.94	337600
1997-03-05	15.88	15.97	15.59	15.78	611600
1997-03-06	15.81	15.81	15.19	15.28	454400
1997-03-07	15.34	15.75	15.31	15.75	652400
1997-03-10	15.75	16.19	15.72	15.72	514800
1997-03-11	15.84	16.03	15.81	15.94	476800
1997-03-12	15.91	15.91	15.50	15.50	330400
1997-03-13	15.53	15.69	15.47	15.47	246800
1997-03-14	15.50	15.88	15.47	15.88	368400
1997-03-17	15.84	15.88	15.69	15.88	90800
1997-03-18	15.78	15.81	15.19	15.22	426400
1997-03-19	15.25	15.38	15.19	15.22	806400
1997-03-20	15.28	15.31	15.06	15.13	299200
1997-03-21	15.22	15.28	15.09	15.09	306800
1997-03-24	15.03	15.03	14.59	14.66	648800
1997-03-25	14.66	14.69	14.63	14.63	5896400
1997-03-26	14.66	14.66	14.50	14.50	700400
1997-03-27	14.50	14.53	14.00	14.06	1120400
1997-03-31	14.06	14.31	14.00	14.00	706800
1997-04-01	14.03	14.06	13.88	13.91	325600
1997-04-02	13.91	14.03	13.75	14.00	716400
1997-04-03	14.19	14.72	14.19	14.59	2519600
1997-04-04	14.56	14.84	14.56	14.78	1288000
1997-04-07	15.00	15.00	14.88	14.97	841200
1997-04-08	15.03	15.03	14.75	15.00	690800
1997-04-09	15.06	15.06	14.97	15.03	507600
1997-04-10	15.06	15.06	14.94	14.97	638000
1997-04-11	14.94	14.94	14.66	14.69	176800
1997-04-14	14.69	14.88	14.59	14.88	784400
1997-04-15	15.00	15.31	15.00	15.25	1716000
1997-04-16	15.25	15.47	15.25	15.47	1144800
1997-04-17	15.41	15.44	14.84	14.88	374000
1997-04-18	14.94	14.94	14.56	14.63	303600
1997-04-21	14.66	14.66	14.25	14.38	406000
1997-04-22	14.47	15.03	14.44	15.03	621200
1997-04-23	15.06	15.41	15.06	15.38	1023600
1997-04-24	15.47	15.59	15.44	15.53	532000
1997-04-25	15.41	15.41	15.28	15.28	425200
1997-04-28	15.16	15.53	14.88	15.53	600800
1997-04-29	15.59	16.16	15.59	16.00	1115200
1997-04-30	16.03	16.31	16.03	16.31	1027200
1997-05-01	16.38	16.38	15.78	15.88	1180000
1997-05-02	15.94	16.31	15.84	16.31	827600
1997-05-05	16.38	17.00	16.38	17.00	1334400
1997-05-06	16.94	16.97	16.66	16.88	771200
1997-05-07	16.75	16.81	16.63	16.63	274800
1997-05-08	16.63	16.94	16.59	16.75	252000
1997-05-09	16.69	16.72	16.41	16.44	568800
1997-05-12	16.44	16.56	16.28	16.44	510400
1997-05-13	16.41	16.63	16.34	16.53	330400
1997-05-14	16.53	16.59	16.38	16.53	255200
1997-05-15	16.50	16.59	16.47	16.59	195200
1997-05-16	16.66	16.84	16.66	16.84	586000
1997-05-19	16.94	17.31	16.94	17.06	463600
1997-05-20	17.03	17.09	16.91	17.09	855600
1997-05-21	17.16	17.41	17.16	17.38	561200
1997-05-22	17.41	17.69	17.41	17.56	868000
1997-05-23	17.56	17.69	17.53	17.69	282800
1997-05-27	17.69	18.28	17.59	18.03	1519600
1997-05-28	17.91	17.94	17.38	17.47	1052400
1997-05-29	17.69	17.84	17.59	17.66	750000
1997-05-30	17.59	17.97	17.59	17.94	160400
1997-06-02	18.09	18.41	18.00	18.41	586800
1997-06-03	18.41	18.88	18.41	18.50	1130400
1997-06-04	18.25	18.63	18.25	18.50	345200
1997-06-05	18.47	18.53	18.38	18.44	484800
1997-06-06	18.44	18.75	18.31	18.69	280000
1997-06-09	18.50	18.50	18.31	18.50	576400
1997-06-10	18.53	18.66	18.50	18.56	425600
1997-06-11	18.50	18.53	18.19	18.31	331200
1997-06-12	18.25	18.25	17.88	18.00	430400
1997-06-13	17.97	18.44	17.97	18.19	582000
1997-06-16	18.19	18.27	17.88	17.97	805600
1997-06-17	17.97	18.00	17.66	17.72	530400
1997-06-18	17.78	18.03	17.69	18.00	838400
1997-06-19	18.00	18.16	17.94	17.97	1004000
1997-06-20	17.97	18.00	17.75	17.78	485600
1997-06-23	17.75	17.75	17.28	17.44	1102400
1997-06-24	17.44	17.63	17.44	17.59	676800
1997-06-25	17.56	17.69	17.53	17.63	810000
1997-06-26	17.58	17.72	17.58	17.69	474400
1997-06-27	17.75	17.97	17.75	17.94	367600
1997-06-30	17.97	18.00	17.56	17.69	629600
1997-07-01	17.69	17.75	17.31	17.69	646400
1997-07-02	17.72	17.81	17.48	17.59	445200
1997-07-03	17.63	17.94	17.63	17.84	226400
1997-07-07	17.98	18.06	17.75	18.06	1053600
1997-07-08	18.13	18.30	18.13	18.19	1200000
1997-07-09	18.25	18.41	18.22	18.22	1107600
1997-07-10	18.19	18.41	18.13	18.41	235200
1997-07-11	18.36	18.66	18.36	18.59	1078400
1997-07-14	18.59	18.73	18.58	18.73	617200
1997-07-15	18.70	19.81	18.70	19.81	2870800
1997-07-16	19.81	20.84	19.70	20.69	1595600
1997-07-17	19.94	20.00	19.94	19.95	21339600
1997-07-18	19.94	19.94	19.81	19.91	966000
1997-07-21	19.84	19.84	19.44	19.75	1028400
1997-07-22	19.75	19.91	19.63	19.63	523600
1997-07-23	19.69	19.94	19.13	19.19	1883200
1997-07-24	19.25	19.86	19.19	19.78	837600
1997-07-25	19.77	19.88	19.70	19.88	463200
1997-07-28	19.84	19.88	19.69	19.84	684000
1997-07-29	19.88	19.91	19.64	19.75	543200
1997-07-30	19.84	19.88	19.34	19.55	537600
1997-07-31	19.64	19.75	19.64	19.75	431600
1997-08-01	19.75	19.77	19.47	19.50	776400
1997-08-04	19.50	19.53	19.06	19.34	910800
1997-08-05	19.09	19.25	19.00	19.00	644800
1997-08-06	18.94	19.13	18.75	19.00	591600
1997-08-07	19.00	19.22	19.00	19.05	373200
1997-08-08	19.08	19.16	18.88	19.16	885200
1997-08-11	19.22	19.67	19.20	19.59	537200
1997-08-12	19.59	19.69	19.50	19.58	1183200
1997-08-13	19.75	19.75	19.50	19.59	553600
1997-08-14	19.61	19.61	19.42	19.45	739600
1997-08-15	19.48	19.50	19.13	19.30	509200
1997-08-18	19.25	19.31	19.22	19.31	723200
1997-08-19	19.38	19.41	19.00	19.00	665200
1997-08-20	19.00	19.17	18.91	18.91	209600
1997-08-21	18.94	18.94	18.72	18.77	348800
1997-08-22	18.69	18.69	18.44	18.47	390400
1997-08-25	18.47	18.58	18.00	18.00	438800
1997-08-26	18.00	18.44	18.00	18.20	973200
1997-08-27	18.20	18.36	18.13	18.20	409200
1997-08-28	18.16	19.00	18.13	19.00	1218400
1997-08-29	19.13	19.38	18.50	18.50	921400
1997-09-02	18.69	19.13	18.59	18.75	443800
1997-09-03	18.88	19.19	18.63	18.94	661600
1997-09-04	18.94	19.63	18.91	19.53	533400
1997-09-05	19.59	19.63	19.00	19.16	472600
1997-09-08	19.25	19.69	18.81	19.06	511800
1997-09-09	18.88	19.56	18.88	19.44	361600
1997-09-10	19.44	19.94	19.38	19.94	595400
1997-09-11	19.88	21.06	19.88	20.97	1361600
1997-09-12	20.97	21.00	20.34	21.00	575000
1997-09-15	20.88	20.91	20.50	20.72	347800
1997-09-16	20.84	20.84	20.53	20.81	463800
1997-09-17	20.88	21.00	20.78	20.81	459200
1997-09-18	20.88	21.00	20.63	20.88	304200
1997-09-19	20.88	20.97	20.78	20.97	834600
1997-09-22	20.97	21.72	20.97	21.66	236400
1997-09-23	21.63	21.63	21.00	21.03	239400
1997-09-24	21.00	21.16	20.09	21.16	567800
1997-09-25	21.22	21.88	21.16	21.72	829400
1997-09-26	21.56	22.13	21.38	22.13	1465200
1997-09-29	22.13	22.63	21.94	21.94	653000
1997-09-30	21.97	22.00	21.53	21.88	555800
1997-10-01	22.00	22.06	21.56	21.72	766800
1997-10-02	21.72	24.25	21.69	23.97	3335800
1997-10-03	23.94	24.81	22.41	23.34	2136200
1997-10-06	23.47	23.63	22.94	23.44	911400
1997-10-07	23.31	23.69	23.22	23.53	482600
1997-10-08	23.41	24.16	23.41	23.50	1219000
1997-10-09	23.50	24.00	23.44	23.88	1119800
1997-10-10	24.00	24.03	23.13	23.25	284800
1997-10-13	23.25	23.25	22.69	22.72	406200
1997-10-14	22.72	23.00	22.50	22.94	736400
1997-10-15	22.97	22.97	22.75	22.94	570400
1997-10-16	22.97	22.97	22.59	22.63	340200
1997-10-17	22.63	22.63	21.31	21.88	496200
1997-10-20	22.13	22.25	21.72	21.81	338400
1997-10-21	21.84	23.66	20.88	23.59	1055400
1997-10-22	23.63	23.94	23.28	23.47	1120200
1997-10-23	22.75	22.78	21.97	22.44	2634200
1997-10-24	22.44	22.44	21.63	22.03	1943200
1997-10-27	21.97	22.00	20.97	21.00	1075400
1997-10-28	20.25	20.50	19.56	20.41	1690400
1997-10-29	20.53	21.28	20.53	21.09	1847000
1997-10-30	21.09	21.09	19.47	19.50	993600
1997-10-31	19.88	20.25	19.50	19.81	2922600
1997-11-03	20.13	20.16	19.91	20.06	1161200
1997-11-04	20.06	20.38	19.88	20.06	828000
1997-11-05	20.00	20.50	20.00	20.47	2071000
1997-11-06	20.50	20.94	20.41	20.69	1426000
1997-11-07	20.44	20.44	19.88	20.22	1381800
1997-11-10	20.25	20.59	20.25	20.50	341200
1997-11-11	20.63	20.81	20.31	20.66	522800
1997-11-12	20.59	20.75	20.50	20.56	644800
1997-11-13	20.59	20.63	20.16	20.16	761600
1997-11-14	20.13	20.13	18.59	18.81	894000
1997-11-17	19.13	19.88	19.13	19.47	1024800
1997-11-18	19.59	19.59	19.25	19.28	563600
1997-11-19	19.16	19.56	18.50	18.72	608000
1997-11-20	18.84	19.38	18.84	18.91	702400
1997-11-21	18.91	19.06	18.88	19.06	457800
1997-11-24	19.06	19.06	18.84	19.00	564800
1997-11-25	19.19	19.38	18.88	18.88	902800
1997-11-26	18.81	18.88	18.44	18.59	1221800
1997-11-28	18.63	18.63	18.31	18.31	245200
1997-12-01	18.34	18.38	17.50	18.03	786400
1997-12-02	18.09	19.28	18.03	19.03	1920200
1997-12-03	19.25	19.75	19.25	19.50	800600
1997-12-04	19.63	21.81	19.63	21.75	1763200
1997-12-05	21.50	21.97	21.33	21.59	833200
1997-12-08	21.69	21.72	21.38	21.72	337000
1997-12-09	21.63	21.63	21.16	21.25	232200
1997-12-10	21.19	21.22	21.00	21.13	651000
1997-12-11	20.94	21.44	20.81	20.94	853000
1997-12-12	20.97	21.06	20.88	20.97	598200
1997-12-15	21.09	21.69	21.09	21.59	1485000
1997-12-16	21.53	21.91	21.53	21.75	897600
1997-12-17	21.81	21.81	21.28	21.50	348800
1997-12-18	21.56	21.75	21.53	21.56	387400
1997-12-19	21.38	21.38	20.03	21.00	1571400
1997-12-22	20.75	20.91	20.16	20.25	829200
1997-12-23	20.38	20.75	20.31	20.75	374000
1997-12-24	20.72	20.75	20.56	20.69	163800
1997-12-26	20.75	21.06	20.69	20.94	138600
1997-12-29	20.81	22.44	20.81	22.38	1149600
1997-12-30	22.38	23.25	22.25	23.25	782600
1997-12-31	23.31	23.75	23.06	23.31	741000
1998-01-02	23.31	23.47	22.66	22.66	358600
1998-01-05	22.59	23.00	22.19	23.00	957800
1998-01-06	22.88	22.88	22.50	22.88	660800
1998-01-07	22.94	23.38	22.94	23.13	781200
1998-01-08	23.16	23.16	22.59	22.66	855800
1998-01-09	22.44	22.66	22.06	22.25	1374800
1998-01-12	21.50	22.22	21.03	22.16	1150800
1998-01-13	22.28	22.66	22.06	22.22	1019400
1998-01-14	22.25	22.25	21.56	21.63	216000
1998-01-15	21.50	21.50	20.25	20.84	1091000
1998-01-16	20.97	21.31	20.50	20.50	479800
1998-01-20	20.94	21.25	20.59	20.88	480600
1998-01-21	20.75	21.38	20.75	21.34	1053800
1998-01-22	21.31	21.38	21.13	21.38	1137800
1998-01-23	21.38	21.81	21.38	21.63	688400
1998-01-26	21.56	21.78	21.56	21.72	667400
1998-01-27	21.59	21.66	20.66	20.66	882200
1998-01-28	20.72	21.03	20.38	20.59	760000
1998-01-29	20.56	21.25	20.56	20.59	644800
1998-01-30	20.72	21.53	20.72	21.41	1293200
1998-02-02	21.75	21.94	21.75	21.75	1825600
1998-02-03	21.78	22.22	21.78	21.97	985000
1998-02-04	22.06	22.09	21.59	21.69	398800
1998-02-05	21.88	22.06	21.59	21.66	1071800
1998-02-06	21.66	22.13	21.63	21.81	447800
1998-02-09	21.94	21.97	21.03	21.38	351600
1998-02-10	21.75	21.75	20.56	20.63	887000
1998-02-11	20.72	20.84	20.59	20.78	713600
1998-02-12	21.25	21.50	21.06	21.38	1296600
1998-02-13	21.28	21.31	20.56	20.75	890800
1998-02-17	20.81	20.91	20.44	20.63	467200
1998-02-18	20.66	20.66	20.50	20.53	760800
1998-02-19	20.59	20.59	19.69	19.94	1289400
1998-02-20	20.00	20.50	20.00	20.31	1035400
1998-02-23	20.25	21.06	20.22	21.00	1112600
1998-02-24	21.00	21.31	20.88	21.00	617800
1998-02-25	21.25	21.69	21.22	21.50	829000
1998-02-26	21.63	21.94	21.53	21.66	721800
1998-02-27	21.59	22.13	21.59	22.00	805800
1998-03-02	21.88	22.13	21.81	21.88	676200
1998-03-03	21.88	22.28	21.81	21.97	1080200
1998-03-04	22.06	22.22	22.00	22.03	522600
1998-03-05	22.00	22.50	22.00	22.47	1044600
1998-03-06	22.50	22.97	22.50	22.66	522000
1998-03-09	22.69	22.97	22.53	22.63	321800
1998-03-10	22.97	23.44	22.94	23.00	722200
1998-03-11	22.63	23.63	22.63	23.53	786400
1998-03-12	23.56	24.19	23.56	24.00	956000
1998-03-13	24.03	24.22	23.75	23.88	591800
1998-03-16	24.00	24.44	24.00	24.38	928400
1998-03-17	24.50	24.88	24.50	24.81	557400
1998-03-18	24.81	25.06	24.72	25.00	731600
1998-03-19	25.03	25.31	24.94	25.00	476600
1998-03-20	25.00	25.25	24.88	25.06	985000
1998-03-23	24.75	25.19	24.75	25.00	1271600
1998-03-24	25.31	26.69	25.31	26.50	1250400
1998-03-25	26.56	27.00	26.19	26.19	1237600
1998-03-26	26.19	26.66	26.06	26.63	617800
1998-03-27	26.75	27.00	26.50	26.94	651400
1998-03-30	26.97	27.16	26.19	26.63	973000
1998-03-31	26.63	26.69	25.63	26.22	1315000
1998-04-01	26.22	26.75	25.78	26.72	1669400
1998-04-02	26.94	28.25	26.88	27.94	1730800
1998-04-03	28.25	28.25	27.66	27.94	1019800
1998-04-06	27.94	28.13	27.75	27.88	1242400
1998-04-07	28.13	28.13	27.63	27.69	825800
1998-04-08	27.69	28.25	27.06	27.06	616000
1998-04-09	27.19	27.34	26.72	26.75	1037800
1998-04-13	26.75	27.00	26.63	26.94	638400
1998-04-14	27.00	27.25	26.88	26.91	801600
1998-04-15	27.00	27.63	26.94	27.21	1025800
1998-04-16	27.13	27.13	26.84	26.94	529400
1998-04-17	27.09	27.19	26.78	26.88	441400
1998-04-20	27.19	27.19	26.38	26.63	464600
1998-04-21	26.81	27.63	26.75	27.38	1006200
1998-04-22	28.13	29.00	28.03	28.84	2039200
1998-04-23	28.69	28.94	28.47	28.75	878200
1998-04-24	28.31	28.56	28.03	28.16	633400
1998-04-27	27.63	27.63	26.00	27.00	998200
1998-04-28	27.38	27.81	27.00	27.25	1142600
1998-04-29	27.34	27.78	27.31	27.75	791400
1998-04-30	27.88	28.19	27.47	27.59	449800
1998-05-01	27.84	28.25	27.06	28.25	558000
1998-05-04	28.25	28.31	28.03	28.13	369400
1998-05-05	28.13	28.19	27.84	28.09	315800
1998-05-06	28.50	28.53	27.88	27.91	453200
1998-05-07	28.00	28.00	26.94	27.34	363800
1998-05-08	27.47	27.78	27.44	27.63	300800
1998-05-11	27.63	27.72	26.81	26.81	473200
1998-05-12	26.94	26.94	25.75	26.28	1244600
1998-05-13	26.41	26.50	24.84	25.06	1012800
1998-05-14	25.00	25.03	24.25	24.63	4102200
1998-05-15	24.75	25.50	24.75	24.94	1375000
1998-05-18	25.03	25.81	25.00	25.66	964800
1998-05-19	26.00	26.25	25.13	25.59	715000
1998-05-20	25.88	25.88	24.94	25.09	795800
1998-05-21	25.25	25.38	25.16	25.38	583200
1998-05-22	25.41	25.44	25.06	25.06	333800
1998-05-26	25.06	25.31	24.50	24.63	479400
1998-05-27	24.13	24.44	23.88	24.00	729800
1998-05-28	24.00	24.00	22.81	23.88	2081000
1998-05-29	23.91	24.38	23.69	23.78	431600
1998-06-01	23.78	23.78	23.06	23.13	968600
1998-06-02	23.38	23.50	22.94	23.16	1061400
1998-06-03	23.50	24.38	23.44	24.25	1894400
1998-06-04	24.22	24.50	24.19	24.38	756200
1998-06-05	24.31	25.25	24.31	25.25	812200
1998-06-08	24.94	25.13	24.44	24.47	534600
1998-06-09	24.59	24.66	24.38	24.50	378800
1998-06-10	24.69	25.00	24.41	24.66	1156600
1998-06-11	24.66	24.94	24.50	24.91	635400
1998-06-12	24.84	25.00	23.94	23.94	492200
1998-06-15	23.94	24.06	23.25	23.25	1155000
1998-06-16	23.25	23.44	23.00	23.19	1414600
1998-06-17	23.19	23.50	22.94	23.44	1188400
1998-06-18	23.50	23.72	23.19	23.34	1810200
1998-06-19	23.25	23.75	23.25	23.63	700800
1998-06-22	23.59	24.16	23.59	24.03	508000
1998-06-23	24.34	24.66	24.16	24.56	826000
1998-06-24	24.53	25.13	24.53	25.00	1043000
1998-06-25	25.03	25.50	25.03	25.44	665400
1998-06-26	25.75	27.19	25.75	26.94	1379000
1998-06-29	27.38	27.53	26.97	27.47	1289400
1998-06-30	27.47	27.50	26.28	26.28	877800
1998-07-01	26.50	27.25	26.50	27.09	1113200
1998-07-02	27.22	27.28	26.56	26.59	386600
1998-07-06	26.72	26.75	26.31	26.31	825200
1998-07-07	26.38	26.50	25.81	26.13	1008200
1998-07-08	26.38	26.88	26.19	26.59	708200
1998-07-09	26.69	27.69	26.69	27.13	523000
1998-07-10	27.13	27.47	26.13	26.31	630200
1998-07-13	26.38	26.38	25.94	26.13	804400
1998-07-14	24.88	25.00	23.97	24.72	3017600
1998-07-15	24.91	25.38	24.72	24.84	1642200
1998-07-16	24.84	24.88	24.69	24.75	1018600
1998-07-17	24.81	24.88	24.41	24.56	746000
1998-07-20	24.63	25.00	24.63	25.00	992200
1998-07-21	25.00	25.00	23.47	23.75	1642600
1998-07-22	23.88	23.88	23.34	23.53	922400
1998-07-23	23.50	23.50	22.78	22.78	578000
1998-07-24	22.88	23.09	22.16	22.75	1519400
1998-07-27	22.75	23.25	22.38	23.25	703800
1998-07-28	23.25	23.84	22.41	22.44	1304000
1998-07-29	22.44	22.63	22.00	22.00	1006600
1998-07-30	22.25	22.34	22.06	22.09	1052000
1998-07-31	22.22	23.00	22.19	22.91	1479600
1998-08-03	22.94	23.47	22.38	23.19	2166400
1998-08-04	23.19	23.47	22.00	22.31	2585800
1998-08-05	22.19	22.59	22.19	22.53	6890200
1998-08-06	22.31	22.47	20.81	21.25	3885800
1998-08-07	21.38	22.00	21.19	21.75	3574600
1998-08-10	21.78	21.78	21.38	21.38	1378200
1998-08-11	20.75	20.81	20.50	20.63	1880800
1998-08-12	20.75	20.94	19.75	19.84	4027200
1998-08-13	19.75	19.81	18.00	19.00	6880400
1998-08-14	19.50	19.72	18.81	18.88	1956200
1998-08-17	18.94	18.94	17.63	18.06	3167000
1998-08-18	18.13	18.47	17.63	18.13	4082000
1998-08-19	18.56	18.84	18.38	18.69	3669600
1998-08-20	18.88	18.91	18.63	18.75	2384000
1998-08-21	18.50	18.53	17.16	17.56	2093400
1998-08-24	17.63	17.75	16.38	16.97	3173200
1998-08-25	17.09	17.09	16.09	16.16	2158000
1998-08-26	15.25	15.34	14.59	15.09	4564800
1998-08-27	15.00	15.38	14.38	14.66	4184600
1998-08-28	15.06	15.16	14.16	14.47	2886000
1998-08-31	14.47	14.75	13.56	13.63	2150600
1998-09-01	13.75	14.25	13.56	13.75	2761400
1998-09-02	13.88	14.88	13.88	14.03	3305200
1998-09-03	13.84	14.13	13.25	13.25	2180800
1998-09-04	13.31	13.31	11.50	12.13	5814800
1998-09-08	15.00	15.00	14.03	14.72	3951600
1998-09-09	14.38	14.41	13.09	13.34	1615400
1998-09-10	13.00	13.34	12.78	13.34	2719800
1998-09-11	13.34	13.81	12.88	13.81	2227800
1998-09-14	13.81	14.72	13.78	14.19	1534400
1998-09-15	14.31	15.97	14.25	15.94	1871400
1998-09-16	16.00	16.00	15.06	15.88	1692400
1998-09-17	15.75	15.75	15.03	15.75	935600
1998-09-18	15.88	15.88	14.88	14.91	1144400
1998-09-21	14.66	14.88	14.31	14.84	640000
1998-09-22	14.97	15.94	14.38	15.34	861600
1998-09-23	15.41	16.75	15.41	16.63	1568400
1998-09-24	16.50	17.50	16.50	16.91	2618600
1998-09-25	16.59	17.19	15.63	16.97	1069000
1998-09-28	16.94	17.59	16.63	16.75	1434800
1998-09-29	18.38	19.41	17.91	19.13	4440800
1998-09-30	18.81	18.84	17.75	18.53	4702600
1998-10-01	18.13	18.25	17.63	18.13	15993400
1998-10-02	18.00	18.50	17.94	18.25	3493000
1998-10-05	18.00	18.25	17.22	17.94	3640000
1998-10-06	18.25	18.41	16.63	17.09	2899600
1998-10-07	17.13	17.50	16.31	16.88	1649800
1998-10-08	16.88	17.88	16.00	16.25	2927800
1998-10-09	16.25	17.16	16.00	16.94	1373200
1998-10-12	18.25	18.31	17.13	17.16	1514800
1998-10-13	17.03	18.00	16.91	17.69	1005800
1998-10-14	17.56	17.78	17.22	17.41	1380200
1998-10-15	17.47	17.66	17.09	17.50	1352000
1998-10-16	18.19	18.19	17.84	17.91	1172800
1998-10-19	17.91	18.06	17.50	18.00	853800
1998-10-20	18.13	19.16	18.09	18.63	1911800
1998-10-21	18.75	19.13	18.47	18.97	913200
1998-10-22	18.72	19.81	18.69	19.47	730800
1998-10-23	19.53	19.94	19.19	19.31	766000
1998-10-26	19.44	20.28	19.13	20.13	1297200
1998-10-27	21.09	21.16	20.69	20.69	2028600
1998-10-28	20.69	20.75	19.75	19.75	1802800
1998-10-29	19.88	19.88	19.03	19.03	1597200
1998-10-30	19.03	20.50	19.03	20.47	1186600
1998-11-02	20.75	21.88	20.72	20.97	1636600
1998-11-03	21.25	21.75	21.19	21.75	964400
1998-11-04	22.00	22.00	21.25	21.94	1158200
1998-11-05	22.00	22.28	22.00	22.16	799000
1998-11-06	22.03	22.19	21.97	22.09	671000
1998-11-09	22.19	22.19	21.56	21.66	529000
1998-11-10	21.63	22.19	21.38	22.19	887200
1998-11-11	22.19	22.19	21.22	21.31	819800
1998-11-12	21.25	21.72	21.06	21.53	529200
1998-11-13	21.56	21.63	21.09	21.34	598200
1998-11-16	21.47	22.09	21.44	22.06	697000
1998-11-17	22.13	22.50	21.84	21.94	914200
1998-11-18	21.84	21.84	20.13	20.50	1894200
1998-11-19	21.75	21.78	21.34	21.69	964000
1998-11-20	22.19	22.19	21.59	21.78	868000
1998-11-23	22.00	22.78	21.88	22.47	1125600
1998-11-24	22.31	22.63	22.25	22.47	908000
1998-11-25	22.50	22.63	22.09	22.16	677600
1998-11-27	22.28	22.31	21.81	21.88	143200
1998-11-30	21.94	23.06	21.50	22.88	1270600
1998-12-01	23.25	23.66	23.19	23.28	1200200
1998-12-02	23.16	23.16	22.25	22.34	639800
1998-12-03	22.34	22.53	21.63	21.75	528800
1998-12-04	21.63	22.22	21.56	21.88	557800
1998-12-07	21.91	22.13	21.41	22.09	974200
1998-12-08	22.13	22.38	21.69	21.72	708200
1998-12-09	21.69	22.25	21.00	21.16	686600
1998-12-10	21.22	21.50	21.03	21.28	784800
1998-12-11	21.00	21.22	20.19	20.44	921000
1998-12-14	20.31	20.34	19.88	20.00	1133000
1998-12-15	19.88	21.00	19.75	21.00	899200
1998-12-16	20.88	20.88	20.19	20.69	399800
1998-12-17	20.56	20.81	19.75	20.22	755800
1998-12-18	20.41	21.59	20.28	21.38	999200
1998-12-21	21.31	22.19	21.31	21.97	664400
1998-12-22	21.97	22.00	20.81	21.22	816600
1998-12-23	21.50	22.75	21.50	22.56	961000
1998-12-24	22.44	22.56	22.19	22.28	244200
1998-12-28	23.00	23.00	22.34	22.69	633000
1998-12-29	22.44	23.19	22.38	23.16	606800
1998-12-30	23.09	23.25	22.78	23.25	603400
1998-12-31	23.38	23.69	22.75	23.69	594200
1999-01-04	24.25	24.63	23.91	24.47	1142400
1999-01-05	24.34	24.38	24.00	24.38	997200
1999-01-06	24.50	24.59	24.22	24.38	1100400
1999-01-07	24.00	24.06	23.56	23.75	1306200
1999-01-08	23.66	23.72	22.75	22.88	1014800
1999-01-11	22.50	22.50	21.69	21.75	1779000
1999-01-12	21.88	21.88	20.78	21.50	1708600
1999-01-13	19.50	20.22	18.50	19.47	3987800
1999-01-14	19.41	19.44	18.44	18.44	2529000
1999-01-15	19.13	19.69	18.88	19.00	3266200
1999-01-19	19.50	19.56	18.75	18.81	1735000
1999-01-20	18.88	18.88	17.88	17.94	1743200
1999-01-21	17.94	19.00	17.88	18.56	1418400
1999-01-22	18.81	18.91	18.38	18.41	1092200
1999-01-25	18.41	18.59	17.53	17.81	1725800
1999-01-26	17.91	18.13	17.03	17.63	2227800
1999-01-27	17.38	17.50	16.63	16.91	2167200
1999-01-28	17.00	17.44	16.41	16.50	1818600
1999-01-29	16.75	16.97	16.50	16.84	3012200
1999-02-01	16.97	17.41	16.69	16.78	1629200
1999-02-02	17.13	18.00	16.94	17.66	2625600
1999-02-03	18.50	18.56	17.94	17.97	1546200
1999-02-04	17.91	18.28	17.50	17.59	992800
1999-02-05	17.59	18.69	17.25	18.56	1066400
1999-02-08	18.69	18.91	18.38	18.63	2006600
1999-02-09	18.63	18.94	18.41	18.50	2344600
1999-02-10	18.34	18.34	17.47	17.69	2936200
1999-02-11	17.81	18.22	17.81	18.09	1684400
1999-02-12	18.06	18.94	18.03	18.94	1278000
1999-02-16	18.94	19.44	18.94	19.28	1274800
1999-02-17	19.00	19.56	19.00	19.03	1088400
1999-02-18	19.13	19.50	19.03	19.16	1522600
1999-02-19	19.25	19.75	19.13	19.69	997400
1999-02-22	19.69	20.44	19.69	20.13	1348600
1999-02-23	20.06	20.38	19.31	19.75	1267600
1999-02-24	19.66	20.06	19.28	19.59	1409200
1999-02-25	19.50	19.53	18.63	18.88	1272000
1999-02-26	19.00	19.00	18.19	18.59	1208800
1999-03-01	18.00	18.06	17.53	18.06	1145600
1999-03-02	18.09	18.44	17.72	17.97	1828000
1999-03-03	17.81	18.50	17.81	18.41	1119200
1999-03-04	18.50	19.00	18.50	18.88	771400
1999-03-05	18.94	19.31	18.94	19.22	564000
1999-03-08	19.31	19.31	18.94	18.97	697600
1999-03-09	18.97	18.97	17.88	18.28	1109200
1999-03-10	18.38	18.41	17.88	18.00	1404000
1999-03-11	17.97	18.31	17.97	18.09	1119800
1999-03-12	18.31	18.75	18.25	18.75	1011200
1999-03-15	18.75	19.88	18.56	19.66	1502000
1999-03-16	19.66	19.88	19.53	19.56	873200
1999-03-17	19.59	20.03	19.53	19.66	728400
1999-03-18	19.91	20.25	19.72	20.16	914800
1999-03-19	20.00	20.75	19.56	19.69	1815000
1999-03-22	19.66	19.72	19.38	19.38	1048800
1999-03-23	19.38	19.59	19.28	19.47	843000
1999-03-24	19.75	19.81	19.38	19.50	1635400
1999-03-25	19.59	20.38	19.59	20.34	1100000
1999-03-26	20.31	20.31	19.75	19.75	449800
1999-03-29	20.06	20.25	18.56	18.59	1759600
1999-03-30	18.94	18.97	18.63	18.69	1370200
1999-03-31	18.69	18.75	17.50	18.63	1871000
1999-04-01	18.69	18.88	18.38	18.78	986600
1999-04-05	18.78	19.59	18.66	19.41	1314800
1999-04-06	19.44	19.63	19.06	19.53	1337800
1999-04-07	19.53	19.56	19.03	19.50	758800
1999-04-08	19.56	20.72	19.44	20.59	1443200
1999-04-09	20.56	21.84	20.56	21.81	1867000
1999-04-12	22.00	23.31	21.81	23.28	2494600
1999-04-13	23.38	23.38	22.50	22.81	2303600
1999-04-14	22.81	23.94	22.81	23.94	1109600
1999-04-15	23.75	24.66	23.75	23.88	1843000
1999-04-16	24.50	25.50	24.41	25.19	2577800
1999-04-19	25.50	25.75	25.31	25.53	1979400
1999-04-20	25.53	25.63	24.25	25.38	2228200
1999-04-21	25.25	25.28	24.38	24.38	1666600
1999-04-22	24.28	24.56	23.56	23.81	1004800
1999-04-23	23.88	24.28	23.88	24.00	897600
1999-04-26	24.19	25.00	24.09	24.94	989400
1999-04-27	25.19	26.19	25.03	25.50	2056200
1999-04-28	25.25	25.25	24.75	25.00	3971400
1999-04-29	25.13	25.44	25.13	25.38	1092400
1999-04-30	25.41	25.44	24.84	25.00	1136600
1999-05-03	25.03	25.44	24.91	25.41	1381000
1999-05-04	25.47	25.47	25.13	25.19	1165000
1999-05-05	25.31	25.56	25.13	25.41	811600
1999-05-06	25.34	25.63	25.25	25.47	1230200
1999-05-07	25.47	25.47	25.03	25.09	716200
1999-05-10	25.22	25.72	25.22	25.59	1826600
1999-05-11	25.78	25.88	25.25	25.84	3124600
1999-05-12	25.75	26.03	25.50	25.94	988000
1999-05-13	26.00	26.19	25.81	25.88	783200
1999-05-14	25.50	25.72	24.88	25.00	1263800
1999-05-17	25.00	25.31	24.84	25.13	691800
1999-05-18	25.13	25.41	25.06	25.38	1281000
1999-05-19	25.50	26.25	25.50	26.25	1734400
1999-05-20	26.25	26.94	26.25	26.50	3056200
1999-05-21	26.38	26.56	26.06	26.47	1114400
1999-05-24	26.50	26.94	26.50	26.50	1556400
1999-05-25	26.53	26.53	25.78	25.78	1327600
1999-05-26	25.81	26.25	25.59	26.09	909800
1999-05-27	25.97	26.00	24.50	25.00	2286200
1999-05-28	25.00	25.22	24.69	24.84	1418200
1999-06-01	24.97	25.06	24.78	25.00	1048200
1999-06-02	24.88	24.88	24.50	24.78	1023000
1999-06-03	24.78	24.81	24.44	24.47	752200
1999-06-04	24.47	24.97	24.19	24.88	806200
1999-06-07	24.91	24.91	24.53	24.78	791800
1999-06-08	24.78	25.00	24.78	25.00	845000
1999-06-09	24.97	25.66	24.97	25.66	1142200
1999-06-10	25.53	25.78	25.06	25.25	797000
1999-06-11	25.19	25.47	25.19	25.34	927600
1999-06-14	25.34	25.53	25.28	25.47	910800
1999-06-15	25.47	25.59	25.31	25.47	586800
1999-06-16	25.63	26.50	25.53	26.16	1210400
1999-06-17	26.09	26.88	26.06	26.88	991800
1999-06-18	26.97	27.94	26.94	27.63	2847600
1999-06-21	27.78	28.00	27.53	27.97	1639200
1999-06-22	27.97	28.22	27.91	28.00	1403800
1999-06-23	28.19	29.56	28.16	29.44	2984400
1999-06-24	29.34	29.88	29.06	29.28	1623800
1999-06-25	29.25	29.56	28.66	28.72	2289000
1999-06-28	28.84	29.41	28.81	29.00	1333200
1999-06-29	29.03	29.38	28.38	29.38	1515400
1999-06-30	29.13	29.16	28.88	29.06	772800
1999-07-01	29.19	29.19	28.44	28.50	1099800
1999-07-02	28.50	28.75	28.28	28.41	913800
1999-07-06	28.41	29.13	28.38	29.03	1376000
1999-07-07	28.97	29.50	28.88	29.50	856200
1999-07-08	29.28	29.63	29.28	29.44	1181200
1999-07-09	29.19	29.59	29.19	29.53	609200
1999-07-12	29.38	29.59	29.03	29.28	883800
1999-07-13	29.16	29.28	28.38	28.44	1800600
1999-07-14	28.44	29.03	28.03	29.03	1212800
1999-07-15	29.03	29.03	28.19	28.22	1190600
1999-07-16	28.34	28.50	27.63	28.50	1136000
1999-07-19	28.44	29.00	28.31	28.50	1076800
1999-07-20	28.50	28.50	27.88	28.19	378800
1999-07-21	28.09	28.38	27.81	27.84	777200
1999-07-22	27.66	27.75	27.06	27.16	1162800
1999-07-23	27.16	28.59	26.84	28.50	1671000
1999-07-26	28.38	28.69	28.19	28.56	1016400
1999-07-27	28.63	30.19	28.41	29.66	1534000
1999-07-28	29.78	31.56	29.50	30.63	2027400
1999-07-29	30.50	30.75	30.28	30.34	1185600
1999-07-30	30.38	30.69	29.88	30.00	1076800
1999-08-02	29.88	30.03	29.78	29.88	703400
1999-08-03	29.94	29.97	29.69	29.72	474800
1999-08-04	29.59	30.06	29.16	29.16	886400
1999-08-05	29.25	29.25	27.63	27.88	1628600
1999-08-06	27.50	28.00	27.25	27.88	2031400
1999-08-09	27.75	28.25	27.16	27.50	670000
1999-08-10	27.41	27.44	26.91	27.19	1001600
1999-08-11	27.25	27.50	27.25	27.41	1519000
1999-08-12	27.19	27.72	27.19	27.50	764800
1999-08-13	27.66	27.72	27.44	27.47	599800
1999-08-16	27.13	27.44	26.53	26.97	992800
1999-08-17	27.25	27.59	27.09	27.50	932800
1999-08-18	27.50	28.75	27.50	28.66	2483800
1999-08-19	30.00	32.00	29.75	31.50	2801600
1999-08-20	31.75	32.38	30.78	31.31	3299200
1999-08-23	31.25	32.22	31.25	32.09	1598600
1999-08-24	31.88	32.13	31.66	31.78	1753200
1999-08-25	31.91	31.91	31.09	31.47	1548400
1999-08-26	31.56	31.63	30.78	30.78	801200
1999-08-27	30.84	31.22	30.75	30.75	533400
1999-08-30	30.88	31.09	30.34	30.34	612200
1999-08-31	30.50	30.53	29.81	30.33	2109200
1999-09-01	30.38	30.63	30.31	30.63	1396800
1999-09-02	30.75	30.81	29.66	29.66	1686600
1999-09-03	29.91	30.81	29.91	30.81	1209600
1999-09-07	31.00	32.28	31.00	32.25	1774400
1999-09-08	32.19	32.72	31.72	32.28	2162400
1999-09-09	32.19	32.47	31.94	32.41	748400
1999-09-10	32.75	33.34	32.63	33.19	1701600
1999-09-13	33.09	33.16	32.63	32.72	445600
1999-09-14	32.72	32.81	32.44	32.69	691000
1999-09-15	33.00	33.06	32.25	32.25	1177000
1999-09-16	32.31	32.58	32.22	32.34	849000
1999-09-17	32.41	32.59	32.41	32.50	717600
1999-09-20	32.44	32.44	31.75	31.91	996600
1999-09-21	31.56	32.50	31.56	32.25	1505600
1999-09-22	32.25	32.81	32.25	32.69	1536000
1999-09-23	32.66	32.72	32.44	32.59	1077600
1999-09-24	32.53	32.56	31.47	31.81	1368400
1999-09-27	31.88	31.88	31.38	31.56	863600
1999-09-28	30.00	30.56	29.88	30.22	2630000
1999-09-29	30.19	30.22	29.91	29.91	964200
1999-09-30	29.97	29.97	29.50	29.50	1821600
1999-10-01	29.44	29.44	28.84	29.03	1640400
1999-10-04	29.16	29.34	29.03	29.28	2540600
1999-10-05	29.28	29.28	28.69	28.91	2203800
1999-10-06	28.97	29.06	28.69	28.91	1647600
1999-10-07	28.91	29.00	28.09	28.59	2474600
1999-10-08	28.56	28.56	28.13	28.13	14712200
1999-10-11	28.13	28.19	28.06	28.09	2004000
1999-10-12	28.22	28.38	27.34	27.34	4666400
1999-10-13	26.88	27.00	26.00	26.75	4298000
1999-10-14	26.69	26.75	26.44	26.50	1821600
1999-10-15	26.38	26.47	25.53	25.63	1743400
1999-10-18	25.81	26.16	25.22	25.69	2278600
1999-10-19	25.81	26.47	25.72	26.38	2259000
1999-10-20	26.69	27.31	26.50	27.31	1941000
1999-10-21	27.00	27.50	26.53	27.50	1537400
1999-10-22	27.63	27.97	27.63	27.69	2387600
1999-10-25	27.69	27.81	27.31	27.56	1391200
1999-10-26	27.56	28.09	27.19	27.19	2026000
1999-10-27	27.31	28.09	27.28	27.63	1916400
1999-10-28	28.13	28.19	27.38	27.75	1440800
1999-10-29	28.13	28.44	27.94	28.22	1320200
1999-11-01	28.34	28.47	28.03	28.19	1136600
1999-11-02	28.31	28.69	28.16	28.69	1799800
1999-11-03	28.81	28.94	27.94	27.97	1714000
1999-11-04	28.09	28.31	27.81	27.88	727800
1999-11-05	28.38	28.94	28.25	28.47	1189600
1999-11-08	28.38	28.50	28.25	28.34	520400
1999-11-09	28.41	28.44	28.00	28.28	935400
1999-11-10	28.28	28.88	28.28	28.72	1627600
1999-11-11	28.69	29.38	28.69	28.91	1987000
1999-11-12	28.94	29.25	28.66	29.22	1286000
1999-11-15	29.41	29.97	29.25	29.88	1422000
1999-11-16	29.63	30.63	29.63	30.56	2184400
1999-11-17	30.50	30.63	30.09	30.16	1533800
1999-11-18	30.16	30.78	30.13	30.63	1602000
1999-11-19	30.56	30.69	30.44	30.47	1216600
1999-11-22	31.00	31.16	30.00	30.16	1340200
1999-11-23	30.13	30.13	29.22	29.28	1079600
1999-11-24	29.28	29.28	27.78	28.34	1648800
1999-11-26	28.38	28.63	28.31	28.47	1251200
1999-11-29	28.47	28.63	27.16	28.31	1536800
1999-11-30	28.31	29.50	28.31	28.97	1686400
1999-12-01	28.88	29.00	28.78	29.00	1036400
1999-12-02	28.94	29.22	28.81	29.22	854800
1999-12-03	29.22	30.25	29.22	29.66	1388600
1999-12-06	30.13	30.25	29.31	29.34	723800
1999-12-07	29.38	30.41	29.25	30.34	1667800
1999-12-08	30.38	31.13	30.09	30.75	2526200
1999-12-09	31.50	32.44	31.50	31.84	1440000
1999-12-10	31.75	31.75	30.84	30.91	1028800
1999-12-13	30.94	31.00	30.53	30.78	1547800
1999-12-14	30.66	30.81	30.41	30.75	1743800
1999-12-15	30.69	31.44	30.56	31.38	1202800
1999-12-16	31.88	31.88	30.47	30.50	1614800
1999-12-17	30.63	32.50	30.50	32.50	2162800
1999-12-20	32.44	34.00	32.38	33.75	2288400
1999-12-21	33.50	35.19	33.44	35.19	3016800
1999-12-22	35.44	35.44	33.81	34.16	2367800
1999-12-23	33.19	34.31	33.19	33.97	1362200
1999-12-27	34.50	35.94	34.50	35.53	1326600
1999-12-28	35.50	35.53	34.88	35.53	613000
1999-12-29	35.59	35.94	34.94	35.69	595600
1999-12-30	35.50	36.75	35.50	36.00	1288000
1999-12-31	36.00	38.19	35.78	37.38	1037600
2000-01-03	37.38	37.38	35.63	36.25	1334400
2000-01-04	35.94	35.97	34.63	34.81	1484800
2000-01-05	34.84	35.38	34.25	35.19	1569800
2000-01-06	35.31	35.81	35.00	35.47	1708400
2000-01-07	35.34	36.16	35.09	36.16	1449400
2000-01-10	36.25	37.97	36.25	37.78	3457800
2000-01-11	37.97	38.31	37.28	37.97	2610000
2000-01-12	38.00	39.47	38.00	38.75	2820000
2000-01-13	38.69	40.34	38.38	39.41	3322600
2000-01-14	40.50	41.69	40.31	41.63	2132600
2000-01-18	40.88	40.88	38.88	38.97	1874400
2000-01-19	39.00	39.69	38.81	39.19	2348000
2000-01-20	39.50	39.50	38.75	38.84	1469800
2000-01-21	39.25	40.00	39.06	40.00	1648800
2000-01-24	40.00	40.72	39.72	40.00	3477600
2000-01-25	40.00	40.28	37.94	38.00	2054600
2000-01-26	37.88	37.88	36.22	36.22	2922200
2000-01-27	36.75	38.78	36.72	37.94	2284800
2000-01-28	38.06	38.34	37.44	38.19	1270400
2000-01-31	39.00	40.47	38.53	40.06	1837400
2000-02-01	40.06	40.75	39.19	40.38	2032200
2000-02-02	40.34	40.69	38.75	39.66	1879600
2000-02-03	39.91	41.41	39.41	40.19	2607400
2000-02-04	40.19	40.25	36.31	37.63	4407600
2000-02-07	38.50	40.25	38.25	40.00	2595600
2000-02-08	40.63	42.94	40.38	42.22	3109200
2000-02-09	42.22	43.25	41.59	42.94	2093200
2000-02-10	42.50	42.88	41.19	41.44	1584600
2000-02-11	40.75	41.28	40.38	41.00	1046600
2000-02-14	41.00	42.84	40.69	42.75	1931800
2000-02-15	42.75	43.84	42.31	43.19	1828000
2000-02-16	43.06	44.69	42.88	44.09	1986000
2000-02-17	44.13	44.72	43.63	43.97	1082400
2000-02-18	44.00	44.50	43.69	44.00	1339200
2000-02-22	43.88	44.00	42.34	42.97	1125000
2000-02-23	42.75	42.75	41.00	42.09	1886200
2000-02-24	42.50	42.72	41.66	42.44	1634200
2000-02-25	42.44	42.50	41.38	42.25	972400
2000-02-28	42.38	42.91	42.25	42.91	1162800
2000-02-29	42.91	43.22	41.66	41.91	1580000
2000-03-01	41.91	42.19	40.44	40.97	1697600
2000-03-02	41.25	43.72	41.19	43.56	1947200
2000-03-03	43.88	44.25	43.00	43.47	2172400
2000-03-06	42.50	42.50	37.00	40.69	6996800
2000-03-07	41.06	41.63	39.69	39.81	2509400
2000-03-08	39.81	39.88	38.69	39.13	2753800
2000-03-09	39.88	39.88	37.38	37.78	2170800
2000-03-10	36.00	39.00	34.75	36.50	3729800
2000-03-13	35.88	37.00	35.16	36.50	2579200
2000-03-14	36.88	37.00	35.06	35.94	1799400
2000-03-15	35.81	37.38	35.53	37.19	2036800
2000-03-16	38.38	41.00	37.94	40.06	2875400
2000-03-17	40.00	40.03	37.38	38.94	3874200
2000-03-20	38.94	39.84	37.53	38.44	1934400
2000-03-21	38.25	38.25	37.25	37.31	1659600
2000-03-22	37.38	37.44	35.31	36.09	3595000
2000-03-23	36.59	37.63	36.53	36.91	2630800
2000-03-24	36.81	37.88	36.25	37.88	2296200
2000-03-27	38.00	38.44	37.03	37.16	1151000
2000-03-28	36.00	37.22	35.63	36.41	2158400
2000-03-29	36.00	38.34	36.00	37.69	1710600
2000-03-30	37.69	42.25	37.13	39.81	3232400
2000-03-31	39.81	40.41	38.72	39.38	2332400
2000-04-03	39.41	39.81	37.66	38.94	1643000
2000-04-04	38.94	40.19	35.56	37.16	2779400
2000-04-05	37.75	38.88	37.34	37.78	1507800
2000-04-06	37.81	38.50	37.50	37.81	1077600
2000-04-07	38.13	38.81	37.53	38.50	972200
2000-04-10	38.50	40.47	38.50	39.72	1569400
2000-04-11	39.66	39.66	38.19	39.00	1167200
2000-04-12	39.00	39.00	38.03	38.28	1491400
2000-04-13	38.38	38.63	37.78	38.22	1161400
2000-04-14	37.88	38.66	36.25	36.94	2072400
2000-04-17	37.25	37.50	35.59	37.16	1932200
2000-04-18	37.19	39.25	36.81	38.50	2028000
2000-04-19	39.13	39.72	38.88	39.72	1173800
2000-04-20	40.50	43.50	40.03	43.06	3653200
2000-04-24	43.00	43.56	41.53	41.91	2203000
2000-04-25	41.91	42.19	41.09	41.59	1448400
2000-04-26	41.59	43.09	41.53	42.75	2116200
2000-04-27	42.38	42.38	41.19	42.22	911800
2000-04-28	42.22	45.69	41.91	44.97	3207800
2000-05-01	45.44	46.25	43.13	43.94	2375400
2000-05-02	43.94	44.47	42.31	42.50	1535200
2000-05-03	42.50	43.00	41.81	42.78	1924800
2000-05-04	42.88	43.78	41.75	42.56	1943200
2000-05-05	42.53	43.19	42.38	43.00	979000
2000-05-08	42.25	42.25	40.16	40.59	4553600
2000-05-09	40.56	40.56	39.28	39.47	2772000
2000-05-10	39.19	39.19	36.72	36.81	5414600
2000-05-11	37.13	38.56	36.00	37.19	8446200
2000-05-12	37.69	39.38	37.69	39.13	14459200
2000-05-15	38.81	41.22	38.69	41.06	5610400
2000-05-16	40.81	40.84	40.00	40.34	2825400
2000-05-17	39.88	41.28	39.41	41.03	3170000
2000-05-18	41.28	41.44	40.78	41.25	1965400
2000-05-19	41.06	41.53	40.81	41.41	1976600
2000-05-22	41.41	41.75	40.66	41.75	2672800
2000-05-23	41.88	42.66	41.44	41.91	2600200
2000-05-24	41.84	41.97	40.13	40.97	3060400
2000-05-25	41.75	42.56	41.03	41.81	2499600
2000-05-26	42.25	43.41	42.19	42.97	1861200
2000-05-30	42.94	43.47	42.09	43.19	1661400
2000-05-31	43.13	43.81	42.91	43.63	2383400
2000-06-01	43.63	44.88	43.25	44.69	3092600
2000-06-02	44.75	46.38	44.69	46.00	2110200
2000-06-05	45.75	46.00	43.50	43.88	1445300
2000-06-06	43.88	45.44	43.75	45.00	2200000
2000-06-07	47.75	47.75	45.25	46.25	2550200
2000-06-08	46.25	47.81	46.13	47.19	2118800
2000-06-09	47.44	49.25	47.00	48.00	1360000
2000-06-12	48.00	48.31	46.75	47.81	2183600
2000-06-13	47.88	49.63	47.75	48.88	2833800
2000-06-14	47.00	47.31	43.56	43.69	4344900
2000-06-15	44.50	45.88	44.25	45.25	2302100
2000-06-16	45.50	46.44	44.31	46.25	1853400
2000-06-19	46.25	46.25	44.75	45.38	1219800
2000-06-20	45.88	46.88	44.81	44.88	1507600
2000-06-21	44.94	44.94	43.63	44.25	1575800
2000-06-22	44.25	44.50	42.00	42.25	2713300
2000-06-23	42.31	43.13	40.50	40.88	1900100
2000-06-26	41.50	46.25	41.19	46.06	2337500
2000-06-27	44.88	46.19	44.81	45.63	2312000
2000-06-28	45.00	46.56	44.69	46.48	1022500
2000-06-29	46.13	46.19	44.00	44.50	1323300
2000-06-30	44.50	45.94	44.38	45.63	1680100
2000-07-03	45.25	47.00	45.13	47.00	337500
2000-07-05	46.75	47.38	46.00	46.94	1399800
2000-07-06	46.19	47.50	46.06	46.19	1343200
2000-07-07	46.50	48.19	46.44	48.00	1742200
2000-07-10	48.06	49.81	48.06	49.25	2016200
2000-07-11	49.00	49.81	48.75	49.69	1398700
2000-07-12	49.94	51.25	49.81	50.50	2531900
2000-07-13	50.25	53.63	49.88	53.25	2704900
2000-07-14	52.13	52.69	49.25	50.38	2118400
2000-07-17	50.50	54.00	49.63	54.00	2377500
2000-07-18	53.75	53.75	51.25	52.44	1511800
2000-07-19	52.44	52.63	50.69	50.69	1199600
2000-07-20	50.94	53.00	50.94	52.88	1745200
2000-07-21	53.00	53.00	52.19	52.25	1111100
2000-07-24	52.25	52.38	51.69	52.38	1158400
2000-07-25	52.81	53.56	52.69	53.44	1540900
2000-07-26	53.63	53.63	51.63	51.75	995300
2000-07-27	52.75	53.44	52.00	52.69	2772200
2000-07-28	52.94	53.94	50.50	50.94	1455200
2000-07-31	51.25	54.44	51.25	53.44	2040300
2000-08-01	53.44	56.19	53.38	55.75	1982400
2000-08-02	55.44	55.81	53.94	54.44	2162600
2000-08-03	54.25	54.25	52.38	52.69	2000000
2000-08-04	52.69	53.38	51.25	52.81	1799800
2000-08-07	53.50	54.81	53.38	54.70	1772100
2000-08-08	56.50	57.94	55.75	57.75	2029500
2000-08-09	57.75	58.81	55.56	55.61	1709500
2000-08-10	55.13	55.19	53.19	53.83	1803600
2000-08-11	53.88	55.00	53.63	54.70	1119200
2000-08-14	55.63	59.69	55.31	58.75	2753100
2000-08-15	57.25	57.50	56.50	56.88	1718700
2000-08-16	57.00	57.00	55.75	56.08	1402300
2000-08-17	57.13	58.69	57.00	58.63	1903300
2000-08-18	58.50	59.75	58.31	58.75	1896100
2000-08-21	58.13	58.19	57.00	57.38	1588200
2000-08-22	57.88	58.50	57.06	57.56	1685400
2000-08-23	58.19	59.44	57.75	59.13	2105600
2000-08-24	59.00	59.06	57.50	58.75	1420200
2000-08-25	58.50	58.63	57.00	57.19	1999200
2000-08-28	57.25	59.31	57.19	58.94	1237200
2000-08-29	58.13	58.75	58.00	58.50	1325700
2000-08-30	60.50	63.00	59.88	61.63	3408900
2000-08-31	61.00	63.94	61.00	63.64	2561700
2000-09-01	63.75	67.02	63.64	67.00	1662300
2000-09-05	66.75	66.75	62.38	65.25	2423500
2000-09-06	63.00	63.25	60.25	61.75	3269300
2000-09-07	61.75	62.63	60.81	61.38	1532700
2000-09-08	61.50	61.69	59.63	61.03	2264100
2000-09-11	61.00	65.50	61.00	64.58	2345500
2000-09-12	64.75	65.88	63.75	65.69	1947400
2000-09-13	66.69	67.50	64.56	65.25	2346700
2000-09-14	66.00	66.31	64.88	65.94	1837500
2000-09-15	66.25	70.25	66.13	67.50	3383200
2000-09-18	67.75	67.88	64.19	64.48	1551400
2000-09-19	64.38	65.13	62.56	63.63	2759700
2000-09-20	63.13	63.38	61.50	62.50	1928400
2000-09-21	62.50	63.75	61.56	62.00	1197900
2000-09-22	62.38	65.25	62.38	65.13	1868300
2000-09-25	65.00	65.88	64.56	65.69	1462300
2000-09-26	65.44	67.00	65.19	66.81	2323900
2000-09-27	66.88	70.00	66.50	69.14	2665800
2000-09-28	68.50	68.56	66.75	68.38	2567500
2000-09-29	68.13	69.38	67.31	68.52	1276400
2000-10-02	68.69	71.75	67.56	70.63	2526500
2000-10-03	70.63	72.81	69.63	70.25	2909900
2000-10-04	70.25	71.38	66.00	67.25	2658500
2000-10-05	68.00	68.81	65.06	65.56	3000600
2000-10-06	65.63	66.44	64.13	64.75	2111800
2000-10-09	65.25	67.88	65.06	67.50	1419300
2000-10-10	67.38	69.75	66.50	69.31	2331300
2000-10-11	70.75	70.88	65.00	65.13	2477400
2000-10-12	65.63	65.88	60.00	60.25	3287800
2000-10-13	60.75	60.75	58.31	58.75	2685600
2000-10-16	59.00	61.00	58.50	59.06	2320400
2000-10-17	60.06	60.44	58.25	58.94	1387700
2000-10-18	57.50	58.19	52.13	54.13	4286100
2000-10-19	53.88	56.75	53.19	55.69	3729700
2000-10-20	55.94	58.00	55.50	57.44	3137300
2000-10-23	57.56	58.38	55.38	55.63	2364200
2000-10-24	55.88	57.75	54.50	54.94	2541200
2000-10-25	54.94	54.94	49.50	51.50	3085300
2000-10-26	51.38	52.25	49.88	51.00	3044600
2000-10-27	52.00	54.56	51.63	54.25	4841300
2000-10-30	54.31	56.31	53.50	55.88	1949100
2000-10-31	55.88	57.44	54.81	56.50	2418500
2000-11-01	57.75	60.81	57.50	60.69	2184300
2000-11-02	61.50	62.56	59.56	60.88	2117300
2000-11-03	60.88	62.25	57.81	61.25	1814400
2000-11-06	61.94	64.00	61.00	62.81	1366400
2000-11-07	62.81	64.50	62.81	64.19	1316100
2000-11-08	64.13	64.56	62.88	63.50	1196500
2000-11-09	63.56	63.88	60.63	62.44	1512900
2000-11-10	62.50	64.00	61.13	61.63	1245000
2000-11-13	60.00	60.13	57.44	58.50	2275900
2000-11-14	58.50	59.25	55.63	56.38	2573500
2000-11-15	56.31	57.44	54.94	57.00	2048600
2000-11-16	57.13	57.50	56.50	57.50	1985200
2000-11-17	57.50	59.25	56.75	59.00	2206300
2000-11-20	59.00	59.00	57.00	57.38	1239000
2000-11-21	57.25	57.81	53.00	53.75	2293900
2000-11-22	49.00	56.50	49.00	54.31	2814800
2000-11-24	55.25	56.31	54.88	55.88	531700
2000-11-27	56.13	56.88	56.06	56.56	1250300
2000-11-28	56.56	57.13	55.31	55.69	1582100
2000-11-29	55.88	56.44	55.06	55.44	1465000
2000-11-30	52.50	52.63	51.00	51.88	3171500
2000-12-01	52.75	52.75	51.63	51.69	1897900
2000-12-04	51.75	53.31	48.63	49.06	3918600
2000-12-05	49.06	49.69	47.38	48.50	4389900
2000-12-06	49.00	49.44	47.44	47.63	2789400
2000-12-07	47.88	48.81	45.00	45.50	4827900
2000-12-08	45.25	49.25	45.00	48.25	4159200
2000-12-11	49.00	51.38	49.00	50.81	3304600
2000-12-12	50.81	51.31	49.13	49.94	2457500
2000-12-13	50.00	51.88	49.63	51.44	2857900
2000-12-14	50.88	50.88	48.13	49.44	3156100
2000-12-15	49.00	50.25	46.81	49.94	3379000
2000-12-18	51.06	53.06	50.38	52.44	3124600
2000-12-19	52.50	54.19	52.44	53.00	2311100
2000-12-20	52.00	52.75	51.38	52.69	2610900
2000-12-21	52.00	52.31	50.06	50.50	3238700
2000-12-22	50.50	52.50	49.50	52.50	2829400
2000-12-26	53.13	55.88	52.88	55.81	1990600
2000-12-27	55.75	55.94	54.56	55.94	2007100
2000-12-28	55.94	56.44	54.75	56.13	2080900
2000-12-29	56.63	56.88	54.81	55.38	2252300
2001-01-02	55.63	55.63	51.56	51.75	1254200
2001-01-03	51.88	52.44	48.44	49.94	2873500
2001-01-04	50.00	50.44	45.88	49.81	6884200
2001-01-05	49.81	53.00	49.25	51.38	2533700
2001-01-08	52.25	52.81	51.44	52.50	1854300
2001-01-09	53.50	53.50	52.81	53.31	2160800
2001-01-10	53.31	53.81	50.69	52.38	2537900
2001-01-11	53.38	53.38	49.69	50.88	2293300
2001-01-12	51.50	52.81	49.56	52.63	2326100
2001-01-16	52.88	52.88	50.31	51.06	2768600
2001-01-17	51.06	53.19	50.94	51.69	2563300
2001-01-18	52.50	53.19	52.00	52.69	2386300
2001-01-19	52.69	54.19	51.63	53.19	2738700
2001-01-22	53.50	54.25	53.19	53.94	2269500
2001-01-23	54.19	56.81	54.19	56.50	2199200
2001-01-24	57.00	59.13	56.50	57.00	3362800
2001-01-25	56.25	57.50	55.31	56.13	1810700
2001-01-26	56.25	59.25	56.25	58.69	1966300
2001-01-29	58.94	59.96	58.60	59.70	1744700
2001-01-30	57.00	57.25	55.80	56.40	4119700
2001-01-31	57.50	57.95	55.61	57.63	7427700
2001-02-01	57.51	57.63	56.20	56.75	2398300
2001-02-02	56.75	58.45	56.66	58.00	1674100
2001-02-05	58.25	58.48	56.21	56.75	1433200
2001-02-06	57.75	57.75	54.75	55.30	2769200
2001-02-07	55.75	57.49	55.55	57.12	1990600
2001-02-08	57.12	58.88	57.02	57.69	1359300
2001-02-09	57.69	60.00	57.55	59.58	1392200
2001-02-12	59.58	59.58	55.00	56.75	2418400
2001-02-13	57.00	58.39	56.35	57.19	1339800
2001-02-14	57.19	57.33	56.53	56.88	1127400
2001-02-15	56.90	57.60	55.00	57.08	1937000
2001-02-16	57.30	58.18	57.25	57.98	1432500
2001-02-20	57.99	58.77	57.77	58.59	1433400
2001-02-21	58.59	60.15	58.35	58.36	2314200
2001-02-22	57.80	58.49	56.24	56.58	2553000
2001-02-23	55.95	55.96	53.50	53.60	3053800
2001-02-26	53.90	55.30	53.60	55.20	1749900
2001-02-27	55.30	56.40	53.82	55.01	1224700
2001-02-28	55.65	55.65	53.51	53.97	1193600
2001-03-01	54.10	54.88	53.35	54.65	2593600
2001-03-02	55.20	56.50	54.20	55.84	1581800
2001-03-05	56.75	57.27	56.24	56.60	1927700
2001-03-06	57.60	57.69	56.75	57.01	1367300
2001-03-07	57.02	57.75	56.62	57.00	1649300
2001-03-08	57.25	58.39	57.01	58.02	1882800
2001-03-09	59.02	59.02	54.90	55.85	4301500
2001-03-12	55.85	55.85	52.25	52.25	2295400
2001-03-13	53.30	53.30	49.00	49.26	3548600
2001-03-14	48.50	50.15	48.10	48.86	6291600
2001-03-15	49.50	50.30	49.25	49.64	2548600
2001-03-16	48.75	49.30	47.41	47.51	3965200
2001-03-19	47.51	47.90	46.60	46.65	2289400
2001-03-20	47.50	49.35	47.20	48.01	3491100
2001-03-21	48.35	48.98	47.55	47.55	2063000
2001-03-22	47.56	47.95	41.30	43.20	5104000
2001-03-23	43.90	44.65	42.75	43.98	5105700
2001-03-26	45.00	47.38	44.70	46.47	3942400
2001-03-27	47.75	49.60	47.32	49.60	6396100
2001-03-28	50.00	50.77	49.02	49.50	3564300
2001-03-29	49.40	50.14	47.43	49.04	3717400
2001-03-30	49.00	50.70	48.50	49.96	3384000
2001-04-02	49.96	50.65	48.87	49.72	2196100
2001-04-03	49.72	49.72	46.50	47.85	2709600
2001-04-04	47.60	47.84	43.75	44.05	4330700
2001-04-05	45.25	45.25	42.47	43.00	5495400
2001-04-06	43.95	45.50	40.50	43.97	6003500
2001-04-09	44.50	46.05	44.00	45.38	2251100
2001-04-10	47.25	48.60	46.40	46.86	2507600
2001-04-11	46.75	49.00	46.50	48.79	2244300
2001-04-12	48.70	49.75	46.88	49.40	1908000
2001-04-16	49.40	49.69	48.80	49.62	1774400
2001-04-17	49.42	50.05	49.05	50.05	1569200
2001-04-18	51.00	51.83	49.81	51.45	1980000
2001-04-19	51.45	52.25	50.66	52.00	2052800
2001-04-20	52.01	52.01	49.10	49.65	2531400
2001-04-23	50.00	50.00	48.00	48.65	2869700
2001-04-24	48.85	48.95	47.00	48.05	3566400
2001-04-25	48.45	48.49	47.02	48.00	1578700
2001-04-26	47.75	48.20	46.56	47.00	2845900
2001-04-27	47.30	47.96	46.85	47.45	2028700
2001-04-30	47.70	48.85	47.51	47.67	2011100
2001-05-01	47.92	48.34	44.85	45.25	3789100
2001-05-02	46.40	48.85	46.25	48.30	4138800
2001-05-03	48.75	48.95	47.83	48.33	2172500
2001-05-04	48.33	49.00	47.67	48.50	1627500
2001-05-07	48.50	49.40	47.60	47.75	1219000
2001-05-08	47.70	47.70	45.76	46.21	2794500
2001-05-09	46.22	46.45	44.49	44.81	3830800
2001-05-10	45.00	45.04	42.35	43.50	5081500
2001-05-11	43.75	44.55	42.75	44.29	3347100
2001-05-14	44.75	45.54	42.50	42.98	3532000
2001-05-15	43.00	43.40	42.00	42.30	4122300
2001-05-16	42.90	43.00	41.47	41.95	5785500
2001-05-17	42.45	45.20	42.41	45.20	6668900
2001-05-18	45.75	45.98	44.50	45.75	2735400
2001-05-21	45.75	46.69	45.00	46.06	2593000
2001-05-22	46.65	47.67	46.35	47.25	2944100
2001-05-23	48.20	48.43	47.50	47.64	2817100
2001-05-24	47.89	47.89	46.15	46.71	1481900
2001-05-25	46.91	46.95	45.60	45.85	2318500
2001-05-29	46.09	46.09	45.00	45.40	1518200
2001-05-30	45.15	46.00	44.09	44.56	1628300
2001-05-31	44.55	45.63	44.10	45.40	2287500
2001-06-01	45.00	45.46	44.27	44.93	2090800
2001-06-04	44.90	45.20	43.75	44.59	1760000
2001-06-05	44.30	44.40	42.11	42.54	4058700
2001-06-06	42.58	43.28	42.26	42.47	4446000
2001-06-07	42.48	42.85	39.95	40.35	5347900
2001-06-08	41.00	41.69	40.50	41.37	2130500
2001-06-11	42.00	42.64	41.17	42.50	2590000
2001-06-12	42.70	42.96	41.30	42.92	2487600
2001-06-13	42.92	43.17	41.65	41.91	2119300
2001-06-14	41.91	41.91	40.45	40.96	2307800
2001-06-15	40.50	43.01	40.50	42.93	3607500
2001-06-18	42.93	43.50	41.80	42.51	2167900
2001-06-19	42.75	42.94	41.61	42.00	2384100
2001-06-20	42.00	43.00	41.30	42.00	2392600
2001-06-21	42.00	42.00	40.08	41.56	3996500
2001-06-22	41.60	42.03	40.30	41.06	3133700
2001-06-25	41.31	41.68	41.13	41.50	1552100
2001-06-26	41.75	41.85	40.75	41.55	1354700
2001-06-27	41.80	42.70	41.40	42.28	1597600
2001-06-28	42.95	44.50	42.65	43.90	2990200
2001-06-29	44.50	44.50	42.60	43.05	3427100
2001-07-02	44.00	44.00	43.15	43.78	1583900
2001-07-03	44.25	44.28	42.85	43.00	1111900
2001-07-05	43.00	43.00	41.39	42.07	2404400
2001-07-06	42.07	42.62	41.70	42.45	1759800
2001-07-09	42.70	43.25	41.90	43.25	1853500
2001-07-10	43.25	44.50	43.15	43.40	1965500
2001-07-11	43.55	43.95	41.81	42.00	2325100
2001-07-12	41.75	41.76	39.13	39.19	3942400
2001-07-13	39.20	39.90	38.26	38.42	3068200
2001-07-16	38.35	39.37	37.84	37.99	3445500
2001-07-17	38.55	38.55	37.40	37.82	2332000
2001-07-18	38.05	38.05	36.00	36.43	3457900
2001-07-19	37.10	37.80	36.40	36.68	2327500
2001-07-20	36.85	37.28	35.55	35.72	1998200
2001-07-23	35.97	36.00	34.37	35.05	4218900
2001-07-24	35.00	35.60	34.75	35.00	4040500
2001-07-25	35.00	35.40	33.60	34.95	4657400
2001-07-26	34.75	35.40	33.63	34.10	5138100
2001-07-27	34.25	37.50	34.25	37.30	5395500
2001-07-30	37.30	37.60	35.90	37.58	2833100
2001-07-31	37.45	38.50	37.33	38.30	2589300
2001-08-01	38.00	39.10	38.00	38.88	2030300
2001-08-02	39.10	39.25	38.65	38.90	1907000
2001-08-03	38.75	39.01	38.12	38.97	1655200
2001-08-06	38.30	38.34	37.40	37.76	1735500
2001-08-07	37.77	38.74	37.60	37.99	1603500
2001-08-08	37.45	37.48	35.50	35.90	1938200
2001-08-09	35.70	35.95	35.35	35.58	3233800
2001-08-10	35.90	35.94	34.81	35.57	1669800
2001-08-13	35.80	36.11	35.40	35.54	1244300
2001-08-14	35.51	35.85	34.79	35.07	1399300
2001-08-15	34.97	36.00	34.20	35.28	1367800
2001-08-16	35.15	35.18	34.28	34.90	1607300
2001-08-17	34.25	34.60	33.77	34.07	1687300
2001-08-20	34.25	34.33	33.65	33.95	1315200
2001-08-21	34.35	34.50	33.76	34.49	2291000
2001-08-22	34.89	35.03	33.85	34.13	1504700
2001-08-23	34.14	34.90	34.10	34.84	1154700
2001-08-24	34.84	35.60	34.38	35.32	1639900
2001-08-27	35.50	35.69	34.97	35.63	1000300
2001-08-28	35.55	36.14	35.52	35.78	1645300
2001-08-29	35.85	36.34	35.35	35.59	1591700
2001-08-30	35.65	35.65	32.00	32.65	4868500
2001-08-31	32.70	33.45	32.70	33.12	3509600
2001-09-04	33.40	33.40	31.80	31.91	2365400
2001-09-05	32.00	32.50	30.00	30.73	5088400
2001-09-06	30.70	31.02	29.90	30.07	3057100
2001-09-07	30.40	30.50	29.20	29.58	3773700
2001-09-10	28.50	29.30	26.60	29.00	7102000
2001-09-17	26.50	27.98	26.42	27.50	4346300
2001-09-18	27.55	27.65	24.50	24.74	5554600
2001-09-19	24.80	25.20	22.00	23.16	7209400
2001-09-20	22.85	24.60	22.65	24.32	4931400
2001-09-21	23.50	24.50	23.47	24.25	4671100
2001-09-24	24.35	25.25	24.01	25.10	4435800
2001-09-25	25.42	25.50	23.19	24.25	12233500
2001-09-26	13.50	15.60	12.00	12.25	53040600
2001-09-27	12.38	13.40	12.35	13.22	20387900
2001-09-28	13.10	13.44	12.51	12.82	14313100
2001-10-01	12.45	12.54	11.61	11.98	11232200
2001-10-02	11.96	12.70	11.60	12.49	10258000
2001-10-03	12.25	13.15	12.00	13.10	8164600
2001-10-04	13.15	14.00	12.96	13.50	8090800
2001-10-05	13.55	13.90	13.05	13.63	5992300
2001-10-08	13.50	13.65	13.03	13.30	3941600
2001-10-09	13.30	13.42	12.86	13.15	4256100
2001-10-10	13.25	13.85	13.06	13.79	6100900
2001-10-11	13.89	15.23	13.85	14.72	10372600
2001-10-12	14.70	15.13	14.50	15.03	5593300
2001-10-15	15.03	15.10	14.75	14.87	5328100
2001-10-16	15.10	15.24	14.32	14.85	5061400
2001-10-17	14.60	14.84	14.16	14.36	3869400
2001-10-18	14.36	14.48	13.70	13.77	2398900
2001-10-19	13.80	14.53	13.19	14.32	3224100
2001-10-22	14.28	14.38	13.60	13.87	2217200
2001-10-23	14.05	14.15	13.25	13.46	2507000
2001-10-24	13.60	13.60	12.92	13.19	2569000
2001-10-25	12.95	13.36	12.75	13.11	4463200
2001-10-26	13.50	14.72	13.35	14.64	6247000
2001-10-29	14.40	14.48	13.96	14.07	2719200
2001-10-30	14.09	14.15	13.60	13.74	2484000
2001-10-31	14.05	14.08	13.40	13.85	2306200
2001-11-01	13.90	14.05	13.55	13.94	2166700
2001-11-02	13.95	13.99	13.36	13.54	1739900
2001-11-05	13.64	14.03	13.35	13.78	3609700
2001-11-06	13.89	13.89	12.91	13.46	2754800
2001-11-07	13.60	13.94	12.33	12.95	6545100
2001-11-08	13.03	13.37	12.95	13.08	5781400
2001-11-09	13.35	14.19	13.21	13.87	3978200
2001-11-12	13.80	14.25	13.50	14.12	2564000
2001-11-13	14.30	14.88	14.05	14.81	3666700
2001-11-14	14.81	15.17	14.65	14.94	3681000
2001-11-15	15.00	16.05	15.00	15.90	5818800
2001-11-16	16.00	17.49	15.78	16.95	8661600
2001-11-19	17.05	17.69	16.97	17.64	6223300
2001-11-20	17.35	17.80	17.05	17.38	4105900
2001-11-21	17.38	17.39	16.51	16.91	2165700
2001-11-23	16.91	17.55	16.70	17.44	807500
2001-11-26	17.19	17.35	16.84	17.17	2641500
2001-11-27	16.95	17.05	16.60	16.80	2682300
2001-11-28	16.55	16.78	16.00	16.07	5309300
2001-11-29	15.90	17.00	15.86	16.52	2189800
2001-11-30	16.52	16.75	16.10	16.52	2118300
2001-12-03	16.52	16.52	15.53	16.07	2694100
2001-12-04	16.00	16.62	15.77	16.61	1808400
2001-12-05	16.50	17.35	16.35	16.98	2772900
2001-12-06	16.98	17.04	16.50	16.78	1980300
2001-12-07	16.80	17.00	16.35	16.50	2808300
2001-12-10	15.00	15.01	14.50	14.75	6876200
2001-12-11	14.60	14.70	13.53	13.93	5460200
2001-12-12	13.99	14.57	13.38	14.39	8814200
2001-12-13	14.32	14.78	14.12	14.51	7599900
2001-12-14	14.20	14.73	14.03	14.55	3146900
2001-12-17	14.55	14.55	14.11	14.31	2349600
2001-12-18	14.21	14.95	14.13	14.69	3293400
2001-12-19	14.65	15.60	14.36	15.09	4711700
2001-12-20	14.65	14.98	14.35	14.62	2935900
2001-12-21	14.25	14.43	14.16	14.25	5682200
2001-12-24	14.27	14.65	14.25	14.51	870600
2001-12-26	14.60	15.10	14.51	14.90	1653400
2001-12-27	14.62	16.29	14.62	16.25	4098300
2001-12-28	16.30	16.89	16.16	16.62	2863200
2001-12-31	16.50	17.00	16.25	16.35	2677700
2002-01-02	15.50	16.79	15.50	16.79	2357100
2002-01-03	16.60	16.95	16.26	16.50	2781300
2002-01-04	16.65	17.50	16.56	17.45	3103000
2002-01-07	17.70	17.88	17.25	17.84	2455000
2002-01-08	17.84	17.92	17.51	17.77	2562900
2002-01-09	17.77	17.85	17.17	17.30	2056500
2002-01-10	16.65	17.58	16.65	17.20	3469200
2002-01-11	17.11	17.20	16.38	16.43	3255200
2002-01-14	16.60	16.70	16.08	16.27	2434300
2002-01-15	16.55	16.60	16.13	16.28	2317100
2002-01-16	16.03	16.45	15.95	16.05	1401800
2002-01-17	15.80	15.96	15.30	15.45	3069200
2002-01-18	15.45	15.66	15.35	15.50	2467200
2002-01-22	15.35	15.74	15.11	15.55	2167700
2002-01-23	15.55	15.73	15.12	15.15	2462200
2002-01-24	15.20	15.64	15.20	15.46	1065800
2002-01-25	15.46	15.60	15.21	15.37	678800
2002-01-28	15.38	15.70	14.99	15.08	1243900
2002-01-29	15.40	15.40	14.38	14.40	3018900
2002-01-30	14.42	14.57	13.39	13.85	4938800
2002-01-31	13.89	13.90	13.31	13.55	3558100
2002-02-01	13.35	13.45	13.12	13.30	4720800
2002-02-04	13.07	13.18	11.90	12.27	4242900
2002-02-05	11.60	11.98	11.07	11.52	5865800
2002-02-06	10.75	11.50	9.90	9.90	6658900
2002-02-07	9.95	10.38	9.89	10.28	6184600
2002-02-08	10.05	10.50	9.99	10.01	4409900
2002-02-11	10.00	10.45	9.95	10.43	4219400
2002-02-12	10.43	10.43	10.00	10.15	3034200
2002-02-13	10.15	10.20	9.99	10.01	2949700
2002-02-14	10.00	10.15	9.00	9.50	3801400
2002-02-15	9.00	9.11	5.85	7.00	29962400
2002-02-19	6.50	7.39	4.40	4.75	21070900
2002-02-20	5.00	5.10	3.90	4.25	25251800
2002-02-21	4.35	4.92	4.09	4.11	14883500
2002-02-22	3.71	4.31	3.40	4.13	15464400
2002-02-25	4.20	4.90	3.78	4.85	9816100
2002-02-26	4.98	5.42	4.75	5.01	12535500
2002-02-27	5.15	5.24	4.80	4.99	7627600
2002-02-28	4.99	5.24	4.75	5.16	6890300
2002-03-01	5.30	5.30	4.80	4.99	11620600
2002-03-04	5.00	5.44	5.00	5.15	10125400
2002-03-05	5.30	6.00	5.20	5.95	11948400
2002-03-06	6.09	7.00	6.00	6.40	19435500
2002-03-07	6.99	7.33	6.83	7.24	12890600
2002-03-08	7.49	8.88	7.40	8.29	13151300
2002-03-11	8.60	9.10	8.28	9.01	11768700
2002-03-12	8.76	9.65	8.20	8.79	12724600
2002-03-13	8.69	9.33	8.31	8.50	7791600
2002-03-14	8.50	8.80	8.30	8.40	4662200
2002-03-15	8.40	8.40	7.20	7.86	7871000
2002-03-18	7.86	8.80	7.86	8.80	6283300
2002-03-19	9.10	9.80	8.99	9.17	9042400
2002-03-20	8.90	9.44	8.70	9.10	5581200
2002-03-21	9.10	9.33	9.00	9.24	4823400
2002-03-22	9.09	9.19	8.61	8.75	7974600
2002-03-25	8.75	9.12	8.65	9.00	4330100
2002-03-26	8.60	8.95	8.55	8.80	6872800
2002-03-27	8.80	9.20	8.79	9.10	4582900
2002-03-28	9.26	9.36	8.90	9.00	6093400
2002-04-01	8.75	9.09	8.61	9.06	2350800
2002-04-02	9.00	9.05	8.80	8.80	2303100
2002-04-03	8.70	9.10	8.50	8.96	3429600
2002-04-04	9.00	9.15	8.82	9.06	7200100
2002-04-05	9.06	9.21	8.86	9.17	2320500
2002-04-08	9.17	9.17	8.85	8.87	2282300
2002-04-09	8.85	9.07	8.74	8.76	2223200
2002-04-10	8.77	8.97	8.66	8.80	2651200
2002-04-11	8.80	8.88	8.40	8.45	2833000
2002-04-12	8.50	8.74	8.40	8.50	2376600
2002-04-15	8.45	8.45	7.37	7.40	5738400
2002-04-16	7.64	7.89	7.61	7.78	3262600
2002-04-17	7.97	8.00	7.78	7.95	2532300
2002-04-18	7.95	8.09	7.77	7.85	2572200
2002-04-19	7.86	7.89	7.54	7.69	1534000
2002-04-22	7.45	7.73	7.20	7.48	2349200
2002-04-23	7.77	8.04	7.74	7.89	3128900
2002-04-24	7.79	7.79	7.29	7.29	2558900
2002-04-25	8.00	8.00	7.56	7.91	4857400
2002-04-26	8.00	8.20	7.61	7.62	3362600
2002-04-29	7.70	8.14	7.70	7.94	3858100
2002-04-30	7.95	8.18	7.95	8.02	2837400
2002-05-01	8.02	8.43	7.98	8.35	2593800
2002-05-02	8.45	8.50	8.19	8.50	2309600
2002-05-03	8.40	8.44	8.13	8.24	1741000
2002-05-06	8.28	8.28	7.95	8.00	3009500
2002-05-07	8.01	8.13	7.51	7.65	4158000
2002-05-08	7.68	7.85	7.44	7.80	1687200
2002-05-09	7.78	8.00	7.30	7.30	1780500
2002-05-10	7.29	7.50	6.50	6.72	3324100
2002-05-13	6.72	6.84	6.58	6.81	1790500
2002-05-14	6.91	7.13	6.80	7.00	2006100
2002-05-15	6.90	7.21	6.65	6.84	2922000
2002-05-16	7.00	7.14	6.55	6.55	1834700
2002-05-17	6.55	6.69	5.89	6.16	3358600
2002-05-20	6.40	6.64	6.10	6.50	3836900
2002-05-21	6.65	6.74	6.39	6.51	2411100
2002-05-22	6.65	6.70	6.34	6.70	1324300
2002-05-23	6.70	6.79	6.56	6.60	2257100
2002-05-24	6.68	6.79	6.38	6.63	1485700
2002-05-28	6.80	6.90	6.51	6.74	1567900
2002-05-29	6.70	6.74	6.51	6.51	1430900
2002-05-30	6.40	6.58	6.21	6.47	2150200
2002-05-31	6.37	6.62	6.23	6.55	1540500
2002-06-03	6.53	6.53	5.75	5.88	2088100
2002-06-04	5.87	6.10	5.56	5.65	2675600
2002-06-05	5.65	5.65	5.15	5.24	4393800
2002-06-06	5.25	5.38	4.29	4.49	4548400
2002-06-07	4.59	4.75	3.90	3.90	6492900
2002-06-10	4.00	4.18	3.98	4.00	4994800
2002-06-11	4.05	4.15	3.47	3.55	3822500
2002-06-12	3.64	4.69	3.64	4.58	8570400
2002-06-13	4.58	5.30	4.40	4.86	4616600
2002-06-14	4.76	5.00	4.50	4.97	3428100
2002-06-17	5.07	5.15	5.00	5.08	3133600
2002-06-18	5.04	5.20	4.99	5.02	2772300
2002-06-19	5.15	5.85	5.06	5.28	6569400
2002-06-20	5.30	5.38	4.81	4.84	3228300
2002-06-21	4.70	5.09	4.55	4.60	3614000
2002-06-24	4.59	4.60	3.84	4.13	4814200
2002-06-25	4.16	4.26	4.00	4.03	3335300
2002-06-26	3.76	4.42	3.62	4.31	4423000
2002-06-27	4.40	4.98	4.38	4.98	4475200
2002-06-28	4.88	5.50	4.85	5.42	7194600
2002-07-01	5.42	5.48	4.59	4.61	3211700
2002-07-02	4.55	4.60	3.95	4.00	3530800
2002-07-03	3.95	4.09	3.77	3.98	3538100
2002-07-05	4.10	4.20	4.07	4.14	1098100
2002-07-08	4.20	4.25	3.90	4.05	2057100
2002-07-09	4.00	4.13	3.78	3.78	2252400
2002-07-10	3.88	3.98	3.73	3.92	1933600
2002-07-11	3.82	3.95	3.53	3.54	3167600
2002-07-12	3.58	3.70	3.23	3.34	5478000
2002-07-15	3.34	3.41	3.10	3.25	3458300
2002-07-16	3.25	3.37	3.11	3.12	3894000
2002-07-17	3.20	3.40	2.50	3.10	9565500
2002-07-18	3.00	3.00	2.60	2.79	4608300
2002-07-19	2.69	3.14	2.60	3.03	3549400
2002-07-22	3.07	3.10	2.76	2.90	2337400
2002-07-23	2.95	2.95	2.23	2.24	4394600
2002-07-24	2.21	2.80	2.20	2.45	3765300
2002-07-25	2.25	2.65	1.62	1.77	6617900
2002-07-26	1.77	1.82	1.16	1.56	6435300
2002-07-29	1.65	2.32	1.63	2.20	6706500
2002-07-30	2.30	2.35	1.94	2.12	6054000
2002-07-31	2.02	2.19	1.90	2.05	3189300
2002-08-01	2.00	2.24	1.98	2.12	3639500
2002-08-02	2.22	2.25	1.99	2.15	2924100
2002-08-05	2.11	2.18	2.00	2.06	1576400
2002-08-06	2.09	2.29	1.95	1.96	3692900
2002-08-07	2.01	2.08	1.60	1.80	2603900
2002-08-08	2.19	2.19	1.88	2.09	4161700
2002-08-09	2.15	2.31	2.09	2.25	2515800
2002-08-12	2.25	2.25	2.05	2.14	1568600
2002-08-13	2.14	2.18	2.00	2.10	2206700
2002-08-14	2.05	2.14	2.01	2.09	1270400
2002-08-15	2.07	2.12	1.97	2.02	1876900
2002-08-16	1.99	2.09	1.93	2.04	1230200
2002-08-19	2.04	2.15	2.00	2.08	1530600
2002-08-20	2.12	2.34	2.10	2.20	3640300
2002-08-21	2.35	2.48	2.12	2.41	3123400
2002-08-22	2.50	3.30	2.47	3.15	9584900
2002-08-23	3.30	3.59	3.05	3.27	5794200
2002-08-26	3.30	3.50	3.02	3.16	3673300
2002-08-27	3.22	3.34	3.09	3.14	3052400
2002-08-28	3.05	3.19	2.85	3.12	2238500
2002-08-29	3.12	3.25	2.99	3.19	1511100
2002-08-30	3.19	3.23	3.02	3.02	1304700
2002-09-03	2.93	2.94	2.65	2.67	2266400
2002-09-04	2.65	2.79	2.53	2.57	1751700
2002-09-05	2.55	2.88	2.50	2.69	2412600
2002-09-06	2.85	2.90	2.74	2.76	1264400
2002-09-09	2.66	2.79	2.55	2.76	1412200
2002-09-10	2.66	2.99	2.61	2.82	2236100
2002-09-11	2.83	3.25	2.81	3.13	2002700
2002-09-12	3.10	3.30	3.06	3.07	2141000
2002-09-13	2.92	3.20	2.91	3.16	1479600
2002-09-16	3.11	3.20	2.94	2.95	1214400
2002-09-17	3.05	3.11	2.94	3.05	2088900
2002-09-18	3.06	3.06	2.83	3.03	1660500
2002-09-19	2.95	3.01	2.75	2.75	1293800
2002-09-20	2.76	2.95	2.68	2.92	3561100
2002-09-23	2.75	2.85	2.51	2.54	2382700
2002-09-24	2.58	2.58	2.35	2.42	1715500
2002-09-25	2.52	2.62	2.27	2.50	2518700
2002-09-26	2.40	2.67	2.37	2.62	2255700
2002-09-27	2.62	2.63	2.44	2.46	1748700
2002-09-30	2.36	2.52	2.30	2.51	1881000
2002-10-01	2.45	2.57	2.36	2.57	1931700
2002-10-02	2.50	2.61	2.46	2.57	937600
2002-10-03	2.70	2.83	2.00	2.09	4859200
2002-10-04	2.11	2.18	1.66	1.98	4957600
2002-10-07	1.85	1.94	1.69	1.73	4637600
2002-10-08	1.78	1.78	1.20	1.28	7673200
2002-10-09	1.35	1.35	1.02	1.10	6475200
2002-10-10	1.02	1.20	1.00	1.16	4242100
2002-10-11	1.22	1.50	1.22	1.44	2476000
2002-10-14	1.45	1.50	1.25	1.39	1797900
2002-10-15	1.43	1.45	1.16	1.19	4709200
2002-10-16	1.18	1.27	0.93	0.95	13289700
2002-10-17	1.00	1.09	0.92	1.05	8237900
2002-10-18	1.10	1.40	1.00	1.29	5025800
2002-10-21	1.30	1.47	1.25	1.36	3096600
2002-10-22	1.36	1.38	1.15	1.37	2950700
2002-10-23	1.30	1.34	1.21	1.34	2201500
2002-10-24	1.32	1.49	1.25	1.28	4366300
2002-10-25	1.20	1.33	1.18	1.18	2706400
2002-10-28	1.20	1.29	1.16	1.23	1959300
2002-10-29	1.18	1.26	1.15	1.24	2304700
2002-10-30	1.22	1.28	1.21	1.27	1701300
2002-10-31	1.35	1.77	1.29	1.77	5704700
2002-11-01	1.67	2.10	1.55	1.98	4456200
2002-11-04	2.08	2.27	1.73	1.85	3768500
2002-11-05	1.88	2.05	1.88	2.01	2429600
2002-11-06	2.05	2.32	2.03	2.29	2806300
2002-11-07	2.30	2.49	1.90	1.92	3986800
2002-11-08	1.92	2.09	1.90	1.99	1937300
2002-11-11	1.99	2.07	1.52	1.54	4149800
2002-11-12	1.59	1.70	1.55	1.56	2119400
2002-11-13	1.50	1.71	1.46	1.53	2611700
2002-11-14	1.57	1.67	1.51	1.54	2413000
2002-11-15	1.51	1.52	1.34	1.52	6812800
2002-11-18	1.55	1.61	1.45	1.51	2844700
2002-11-19	1.50	1.50	1.31	1.31	3327700
2002-11-20	1.31	1.45	1.31	1.41	3392500
2002-11-21	1.46	1.59	1.46	1.54	4717400
2002-11-22	1.60	1.90	1.55	1.77	5728400
2002-11-25	1.95	2.25	1.82	2.24	8041700
2002-11-26	2.48	3.20	2.00	2.11	6688500
2002-11-27	2.15	2.40	2.15	2.28	4640300
2002-11-29	2.33	2.45	2.01	2.12	7566400
2002-12-02	2.15	2.61	2.15	2.52	7095300
2002-12-03	2.54	2.89	2.40	2.75	5580900
2002-12-04	2.55	3.08	2.52	3.08	7705400
2002-12-05	3.10	3.14	2.70	2.75	4771800
2002-12-06	2.73	2.73	2.53	2.59	3203300
2002-12-09	2.43	2.82	2.30	2.72	3494800
2002-12-10	2.82	2.99	2.72	2.95	3908600
2002-12-11	2.99	3.21	2.82	2.98	3842300
2002-12-12	2.89	3.27	2.86	3.21	4336600
2002-12-13	3.31	3.99	3.22	3.25	9501700
2002-12-16	3.45	3.65	3.25	3.40	5152200
2002-12-17	3.59	3.60	3.33	3.47	3218800
2002-12-18	3.50	3.62	3.46	3.57	2707800
2002-12-19	3.66	3.66	3.17	3.28	3574100
2002-12-20	3.28	3.31	2.90	3.10	4429200
2002-12-23	3.00	3.05	2.61	2.82	3866800
2002-12-24	2.82	3.04	2.71	2.95	1097900
2002-12-26	3.00	3.05	2.91	3.03	1377200
2002-12-27	3.00	3.07	2.29	2.92	1350800
2002-12-30	2.98	3.00	2.85	2.95	1560700
2002-12-31	2.94	3.02	2.79	3.02	2940200
2003-01-02	3.06	3.24	2.85	3.24	3062200
2003-01-03	3.32	3.47	3.15	3.45	2663300
2003-01-06	3.48	3.50	3.30	3.45	2209600
2003-01-07	3.48	3.49	3.29	3.37	2721400
2003-01-08	3.28	3.56	3.28	3.35	3743000
2003-01-09	3.36	3.49	3.31	3.49	3416200
2003-01-10	3.45	3.49	3.32	3.36	4131400
2003-01-13	3.36	3.49	3.34	3.48	1928000
2003-01-14	3.48	3.74	3.45	3.68	4756800
2003-01-15	3.67	3.89	3.59	3.88	4145600
2003-01-16	3.93	4.10	3.91	4.00	6963100
2003-01-17	3.94	4.06	3.81	4.04	2600600
2003-01-21	4.00	4.02	3.77	3.96	2108200
2003-01-22	3.80	3.88	3.56	3.60	2343600
2003-01-23	3.65	3.85	3.50	3.72	2124600
2003-01-24	3.70	3.70	3.34	3.38	3115100
2003-01-27	3.22	3.41	3.03	3.15	2917800
2003-01-28	2.90	4.30	2.86	3.48	3714200
2003-01-29	3.35	3.71	3.31	3.61	2222400
2003-01-30	3.67	3.69	3.50	3.58	2568700
2003-01-31	3.53	3.63	3.40	3.47	4079100
2003-02-03	3.50	3.55	3.30	3.40	1984900
2003-02-04	3.30	3.35	3.21	3.29	1655900
2003-02-05	3.37	3.38	3.05	3.05	1577700
2003-02-06	3.08	3.30	3.01	3.26	1784100
2003-02-07	3.28	3.35	2.89	2.99	2425600
2003-02-10	3.00	3.06	2.63	2.72	2642600
2003-02-11	2.80	3.05	2.73	2.96	1829100
2003-02-12	3.00	3.05	2.78	2.83	1884700
2003-02-13	2.88	3.47	2.85	3.39	5702500
2003-02-14	3.32	3.50	3.15	3.20	3400500
2003-02-18	3.28	3.30	3.06	3.14	1887000
2003-02-19	3.14	3.27	3.11	3.12	1580900
2003-02-20	3.19	3.35	3.16	3.28	1738800
2003-02-21	3.40	3.44	3.20	3.41	1345100
2003-02-24	3.45	3.48	3.30	3.33	1637700
2003-02-25	3.17	3.43	3.17	3.23	1670800
2003-02-26	3.33	3.38	3.25	3.31	1652400
2003-02-27	3.21	3.30	3.15	3.16	1666600
2003-02-28	3.20	3.46	3.18	3.32	1869700
2003-03-03	3.42	3.48	3.36	3.38	1518600
2003-03-04	3.30	3.40	3.25	3.27	1137900
2003-03-05	3.29	3.30	3.22	3.30	1073800
2003-03-06	3.30	3.38	3.26	3.30	1974600
2003-03-07	3.22	3.30	3.21	3.23	1342200
2003-03-10	3.25	3.31	3.17	3.18	998900
2003-03-11	3.15	3.22	3.15	3.17	1506100
2003-03-12	3.18	3.19	2.91	3.04	2301400
2003-03-13	3.28	3.28	3.01	3.20	2569300
2003-03-14	3.22	3.27	3.06	3.12	1528200
2003-03-17	3.12	3.21	3.06	3.18	1616700
2003-03-18	3.18	3.37	3.14	3.37	2209500
2003-03-19	3.39	3.49	3.22	3.39	2108000
2003-03-20	3.25	3.31	3.18	3.22	2734500
2003-03-21	3.21	3.31	3.15	3.31	3628400
2003-03-24	3.27	3.32	3.16	3.28	1575200
2003-03-25	3.31	3.74	3.29	3.68	4503900
2003-03-26	3.68	3.80	3.48	3.57	4846400
2003-03-27	3.52	3.72	3.50	3.63	2096600
2003-03-28	3.60	3.67	3.52	3.62	1869500
2003-03-31	3.52	3.75	3.51	3.62	2226100
2003-04-01	3.77	3.81	3.68	3.75	2748900
2003-04-02	3.90	3.98	3.88	3.90	5386300
2003-04-03	3.91	4.08	3.51	4.00	2976100
2003-04-04	4.20	4.75	4.18	4.70	7532600
2003-04-07	4.98	5.10	4.71	4.78	5357200
2003-04-08	4.55	4.70	4.35	4.55	2493400
2003-04-09	4.65	4.82	4.35	4.46	2274300
2003-04-10	4.47	4.52	4.25	4.35	2219700
2003-04-11	4.37	4.48	4.29	4.29	1435300
2003-04-14	4.29	4.49	4.29	4.44	1997700
2003-04-15	4.48	4.60	4.31	4.45	2536400
2003-04-16	4.45	4.50	4.37	4.41	2463500
2003-04-17	4.48	4.51	4.46	4.46	2332000
2003-04-21	4.43	4.68	4.43	4.62	2293300
2003-04-22	4.60	5.00	4.53	5.00	3180100
2003-04-23	5.01	5.18	4.80	4.96	4255100
2003-04-24	4.99	5.40	4.92	5.38	3706600
2003-04-25	5.49	5.77	5.41	5.45	4278000
2003-04-28	5.55	5.70	5.46	5.66	3716400
2003-04-29	5.75	6.02	5.71	5.99	4761400
2003-04-30	5.99	6.18	5.70	6.01	4351500
2003-05-01	6.10	6.25	5.82	5.96	4522500
2003-05-02	6.10	6.90	6.00	6.89	8137700
2003-05-05	6.80	6.80	6.38	6.47	4558100
2003-05-06	6.37	6.49	6.01	6.17	4691600
2003-05-07	6.12	6.30	5.82	6.25	3490900
2003-05-08	6.18	6.25	5.95	6.24	2580700
2003-05-09	6.26	6.55	6.26	6.55	3035100
2003-05-12	6.56	6.96	6.45	6.95	3312300
2003-05-13	6.85	6.96	6.61	6.70	2857400
2003-05-14	6.88	6.94	6.65	6.79	2137200
2003-05-15	6.88	6.98	6.74	6.93	2813500
2003-05-16	6.95	7.50	6.85	7.39	5480400
2003-05-19	7.31	7.47	7.16	7.29	3277400
2003-05-20	7.34	7.54	7.20	7.38	3007100
2003-05-21	7.14	7.20	6.74	6.90	4253000
2003-05-22	6.73	7.24	6.71	7.04	2918400
2003-05-23	7.14	7.39	7.01	7.32	2939300
2003-05-27	7.23	7.94	7.21	7.93	4379100
2003-05-28	7.94	8.10	7.61	7.65	3080700
2003-05-29	7.64	8.02	7.64	7.93	3870400
2003-05-30	8.02	8.11	7.79	7.92	3630800
2003-06-02	8.01	8.10	8.00	8.10	3257600
2003-06-03	7.95	8.10	7.88	8.10	2952300
2003-06-04	8.05	8.38	7.99	8.30	2299100
2003-06-05	8.29	8.44	8.15	8.37	2321700
2003-06-06	8.45	8.49	7.72	7.83	3679700
2003-06-09	7.85	8.14	7.74	8.05	2396200
2003-06-10	8.00	8.14	7.57	7.67	3546600
2003-06-11	7.64	7.99	7.56	7.94	2871200
2003-06-12	7.97	8.16	7.91	8.05	1943800
2003-06-13	8.12	8.15	7.91	7.97	1554900
2003-06-16	8.07	8.20	7.96	8.20	2601400
2003-06-17	8.20	8.20	7.39	7.39	9245800
2003-06-18	7.03	7.38	7.00	7.15	16101700
2003-06-19	7.22	7.38	7.18	7.20	5874500
2003-06-20	7.32	7.32	6.55	6.93	17368900
2003-06-23	6.80	6.88	6.31	6.48	7542200
2003-06-24	6.58	6.67	6.00	6.35	5652000
2003-06-25	6.45	6.87	6.35	6.60	5477800
2003-06-26	6.65	6.80	6.51	6.59	4080700
2003-06-27	6.60	6.65	6.35	6.38	3979900
2003-06-30	6.41	6.58	6.33	6.35	4696100
2003-07-01	6.30	6.35	6.10	6.28	3524700
2003-07-02	6.57	6.97	6.47	6.95	7314300
2003-07-03	6.95	7.17	6.89	7.14	3803100
2003-07-07	7.40	7.47	7.22	7.28	3315800
2003-07-08	7.22	7.30	7.11	7.17	2288500
2003-07-09	7.17	7.37	7.12	7.25	2683200
2003-07-10	7.20	7.20	6.83	7.00	2671800
2003-07-11	7.05	7.13	7.00	7.05	2401400
2003-07-14	7.05	7.30	7.01	7.10	2711600
2003-07-15	7.05	7.13	6.76	7.05	2945600
2003-07-16	7.10	7.10	6.90	6.97	2498900
2003-07-17	6.90	6.97	6.84	6.92	2485600
2003-07-18	7.00	7.09	6.85	6.90	2052300
2003-07-21	6.80	6.82	6.50	6.51	2418200
2003-07-22	6.52	6.93	6.46	6.84	2244600
2003-07-23	6.95	6.95	6.64	6.68	1013100
2003-07-24	6.85	7.03	6.65	6.91	3299600
2003-07-25	6.95	6.99	6.71	6.85	1877200
2003-07-28	6.75	6.83	6.67	6.73	1721000
2003-07-29	6.72	6.82	6.58	6.59	1991400
2003-07-30	6.69	6.75	6.22	6.30	2673900
2003-07-31	6.35	6.45	6.22	6.29	2963900
2003-08-01	6.29	6.30	5.99	6.08	2062500
2003-08-04	6.00	6.03	5.50	5.98	4401900
2003-08-05	5.99	6.20	5.80	6.01	2413500
2003-08-06	6.02	6.12	5.84	6.00	2565100
2003-08-07	6.00	6.00	5.86	5.91	1997700
2003-08-08	5.94	6.11	5.90	6.04	1117500
2003-08-11	6.00	6.10	5.98	6.04	1159100
2003-08-12	6.07	6.26	6.07	6.25	1534000
2003-08-13	6.30	6.38	6.15	6.33	1399900
2003-08-14	6.40	6.40	6.20	6.34	1626600
2003-08-15	6.33	6.37	6.11	6.26	670600
2003-08-18	6.27	6.34	6.12	6.12	1144500
2003-08-19	6.16	6.21	6.00	6.13	1570300
2003-08-20	6.13	6.55	6.10	6.42	2419200
2003-08-21	6.49	6.69	6.38	6.61	2232700
2003-08-22	6.70	6.85	6.52	6.53	1699700
2003-08-25	6.40	6.48	6.23	6.29	1290900
2003-08-26	6.23	6.33	6.15	6.22	1714700
2003-08-27	6.22	6.39	6.15	6.33	1084600
2003-08-28	6.26	6.37	6.21	6.33	1915800
2003-08-29	6.28	6.49	6.28	6.48	1331000
2003-09-02	6.60	6.72	6.42	6.63	2495700
2003-09-03	6.62	6.80	6.55	6.69	1907500
2003-09-04	6.70	7.00	6.70	6.97	3597900
2003-09-05	6.92	7.12	6.84	7.10	2902900
2003-09-08	7.08	7.38	7.07	7.19	2127700
2003-09-09	7.37	7.38	7.04	7.05	3272800
2003-09-10	7.03	7.10	6.87	6.89	1678100
2003-09-11	6.95	7.14	6.92	7.09	2979600
2003-09-12	7.09	7.26	7.03	7.23	1720100
2003-09-15	7.13	7.27	7.10	7.26	1664800
2003-09-16	7.26	7.75	7.25	7.70	4872600
2003-09-17	7.28	7.66	7.28	7.42	3647500
2003-09-18	7.44	7.71	7.41	7.50	2600200
2003-09-19	7.43	7.54	7.33	7.48	2057600
2003-09-22	7.33	7.50	7.31	7.48	1216200
2003-09-23	7.46	7.64	7.39	7.50	1258100
2003-09-24	7.43	7.60	7.05	7.06	4393000
2003-09-25	7.12	7.51	7.12	7.15	4179800
2003-09-26	7.06	7.54	7.06	7.50	3615000
2003-09-29	7.50	7.53	7.21	7.37	2258600
2003-09-30	7.27	7.46	7.22	7.42	1863000
2003-10-01	7.43	7.60	7.42	7.58	2435300
2003-10-02	7.55	7.66	7.50	7.57	1134600
2003-10-03	7.70	7.99	7.65	7.94	3693900
2003-10-06	7.95	7.97	7.69	7.84	1867900
2003-10-07	7.75	7.97	7.63	7.97	2707400
2003-10-08	7.99	8.05	7.90	7.95	1496700
2003-10-09	7.95	8.07	7.90	7.91	1678600
2003-10-10	7.90	8.00	7.78	7.83	1266800
2003-10-13	7.83	8.08	7.83	8.07	2441000
2003-10-14	8.04	8.19	8.01	8.19	1354800
2003-10-15	8.13	8.20	7.84	7.90	1766600
2003-10-16	7.85	8.25	7.85	8.20	2198400
2003-10-17	8.25	8.28	7.98	8.03	1658600
2003-10-20	8.00	8.25	8.00	8.25	1103800
2003-10-21	8.12	8.22	8.04	8.04	1271300
2003-10-22	7.75	8.03	7.75	7.84	1727200
2003-10-23	7.80	7.96	7.75	7.96	866900
2003-10-24	7.90	8.15	7.87	8.14	1453700
2003-10-27	8.16	8.25	7.94	7.99	955200
2003-10-28	8.03	8.15	7.96	8.15	1416400
2003-10-29	8.10	8.15	8.02	8.13	1110700
2003-10-30	8.16	8.90	8.11	8.89	5245800
2003-10-31	8.97	8.97	8.53	8.75	2496800
2003-11-03	8.77	8.84	8.61	8.84	1866600
2003-11-04	8.84	9.19	8.79	9.07	3492700
2003-11-05	9.05	9.16	8.85	8.87	2252300
2003-11-06	8.86	8.90	8.60	8.63	3058400
2003-11-07	8.70	9.08	8.60	9.04	2630800
2003-11-10	9.02	9.07	8.69	8.71	1822200
2003-11-11	8.77	8.83	8.66	8.81	1558300
2003-11-12	8.90	9.11	8.83	9.06	2241000
2003-11-13	9.11	9.16	8.90	9.01	2417700
2003-11-14	9.04	9.05	8.87	8.92	1359800
2003-11-17	8.77	8.82	8.57	8.65	1921100
2003-11-18	8.65	8.85	8.45	8.47	1431200
2003-11-19	8.49	8.58	8.28	8.41	2753100
2003-11-20	8.31	8.37	8.00	8.20	2829000
2003-11-21	8.23	8.23	8.09	8.15	1534900
2003-11-24	8.25	8.53	8.21	8.39	1927900
2003-11-25	8.39	8.65	8.39	8.62	1697200
2003-11-26	8.65	8.79	8.64	8.75	1626900
2003-11-28	8.78	8.89	8.75	8.87	747100
2003-12-01	8.93	9.05	8.81	9.05	2024000
2003-12-02	9.05	9.05	8.80	8.80	2335800
2003-12-03	8.81	8.83	8.15	8.21	5263000
2003-12-04	8.13	8.42	7.80	8.07	4457700
2003-12-05	8.02	8.23	8.02	8.13	2034000
2003-12-08	8.08	8.17	8.04	8.12	1894600
2003-12-09	8.17	8.25	8.00	8.05	1816000
2003-12-10	8.05	8.09	7.80	7.91	2987400
2003-12-11	7.96	8.03	7.85	7.88	2087400
2003-12-12	7.88	8.24	7.88	8.21	1710400
2003-12-15	8.45	8.45	8.20	8.39	2424300
2003-12-16	8.41	8.51	8.31	8.50	2716800
2003-12-17	8.50	8.58	8.42	8.50	2181000
2003-12-18	8.58	8.80	8.53	8.75	2894200
2003-12-19	8.75	8.83	8.63	8.75	1963400
2003-12-22	8.79	8.85	8.60	8.78	1207100
2003-12-23	8.78	8.95	8.77	8.94	1723200
2003-12-24	8.97	9.05	8.86	8.88	1122700
2003-12-26	8.91	9.00	8.89	8.92	368400
2003-12-29	8.89	9.40	8.88	9.29	3100100
2003-12-30	9.32	9.50	9.30	9.50	3129200
2003-12-31	9.47	9.50	9.40	9.44	2192100
2004-01-02	9.44	9.50	9.35	9.48	1461800
2004-01-05	9.51	9.70	9.45	9.67	2338400
2004-01-06	9.71	9.73	9.60	9.73	2173700
2004-01-07	9.75	10.05	9.69	10.05	2577600
2004-01-08	10.05	10.11	9.81	9.98	2182700
2004-01-09	9.94	10.15	9.80	10.09	2762100
2004-01-12	10.04	10.20	10.01	10.08	1758200
2004-01-13	10.10	10.13	9.88	9.96	1841600
2004-01-14	10.00	10.08	9.95	10.00	1630500
2004-01-15	10.01	10.02	9.90	9.91	1830800
2004-01-16	9.91	10.02	9.91	9.98	3432700
2004-01-20	9.98	10.39	9.97	10.37	3123400
2004-01-21	10.45	10.74	10.33	10.71	2880300
2004-01-22	10.73	10.76	10.55	10.65	1462200
2004-01-23	10.75	10.77	10.55	10.68	1562100
2004-01-26	10.74	10.77	10.35	10.68	1430400
2004-01-27	10.66	10.85	10.51	10.57	2910200
2004-01-28	10.51	10.65	10.40	10.40	2485400
2004-01-29	10.43	10.50	9.29	9.62	6834800
2004-01-30	9.80	9.89	9.25	9.76	3142400
2004-02-02	9.70	9.87	9.22	9.44	4001200
2004-02-03	9.25	9.60	9.25	9.57	1461700
2004-02-04	9.50	9.51	8.81	8.97	4721600
2004-02-05	8.95	9.28	8.83	9.03	4006900
2004-02-06	9.08	9.52	8.96	9.47	2122200
2004-02-09	9.47	9.68	9.27	9.66	2153300
2004-02-10	9.65	9.73	9.47	9.62	3106000
2004-02-11	9.53	9.61	9.36	9.52	1998900
2004-02-12	9.25	9.55	9.25	9.40	1589400
2004-02-13	9.32	9.44	9.10	9.12	1713400
2004-02-17	9.19	9.35	9.16	9.23	1219600
2004-02-18	9.30	9.38	9.20	9.25	1659400
2004-02-19	9.24	9.31	9.19	9.23	3904000
2004-02-20	9.27	9.29	8.99	9.08	4116300
2004-02-23	9.10	9.10	8.82	8.86	2182800
2004-02-24	8.50	8.70	8.42	8.57	2932100
2004-02-25	8.57	8.99	8.51	8.96	1619600
2004-02-26	8.76	9.03	8.73	8.95	2189800
2004-02-27	8.00	9.18	8.00	9.06	3933700
2004-03-01	9.06	9.17	8.94	8.99	2523500
2004-03-02	8.96	9.00	8.76	8.86	1929300
2004-03-03	8.80	8.88	8.64	8.69	1524600
2004-03-04	8.77	8.85	8.65	8.82	1022200
2004-03-05	8.67	8.82	8.67	8.75	1314900
2004-03-08	8.65	8.75	8.53	8.56	1530700
2004-03-09	8.42	8.51	8.33	8.41	1534000
2004-03-10	8.51	8.60	8.12	8.16	2329700
2004-03-11	7.70	8.30	7.65	8.02	5182900
2004-03-12	7.95	8.12	7.90	8.10	1857600
2004-03-15	8.12	8.12	7.87	8.10	2758400
2004-03-16	8.10	8.41	8.09	8.41	2922500
2004-03-17	8.51	8.93	8.51	8.80	2582700
2004-03-18	8.70	8.76	8.52	8.67	1508900
2004-03-19	8.53	8.71	8.46	8.60	1535500
2004-03-22	8.31	8.40	8.20	8.29	1380300
2004-03-23	8.28	8.32	8.00	8.19	2189300
2004-03-24	8.15	8.33	8.03	8.22	2109400
2004-03-25	8.28	8.39	8.17	8.28	1762700
2004-03-26	8.25	8.38	8.21	8.25	1821700
2004-03-29	8.30	8.40	8.21	8.34	1727900
2004-03-30	8.24	8.55	8.18	8.51	1854000
2004-03-31	8.48	8.62	8.36	8.53	1481200
2004-04-01	8.63	8.64	8.42	8.48	2936000
2004-04-02	8.58	8.74	8.48	8.67	2437700
2004-04-05	8.57	8.71	8.48	8.70	1743900
2004-04-06	8.60	8.83	8.50	8.80	1924500
2004-04-07	8.80	8.83	8.57	8.80	1771700
2004-04-08	8.80	8.89	8.55	8.59	1361300
2004-04-12	8.56	8.56	8.24	8.50	3034600
2004-04-13	8.45	8.50	8.24	8.37	2906000
2004-04-14	8.27	8.45	8.15	8.39	1885500
2004-04-15	8.29	8.45	8.00	8.10	3722000
2004-04-16	8.05	8.10	7.95	8.04	2863400
2004-04-19	7.96	8.05	7.87	7.89	2430800
2004-04-20	7.90	8.01	7.75	7.77	2106900
2004-04-21	7.78	7.81	7.60	7.69	2048100
2004-04-22	7.74	7.96	7.70	7.93	1992900
2004-04-23	7.92	7.95	7.70	7.87	1549200
2004-04-26	7.87	7.92	7.68	7.76	1908300
2004-04-27	7.82	7.89	7.56	7.70	1898800
2004-04-28	8.00	8.58	7.91	8.58	5654000
2004-04-29	8.70	9.16	8.40	8.52	6017300
2004-04-30	8.50	8.82	8.45	8.67	2151900
2004-05-03	8.57	9.04	8.56	9.00	3456300
2004-05-04	9.00	9.09	8.90	9.05	2618200
2004-05-05	9.00	9.09	8.77	8.89	2664900
2004-05-06	8.87	8.93	8.50	8.68	2391900
2004-05-07	8.38	8.74	8.27	8.28	1876700
2004-05-10	8.15	8.24	7.90	7.99	2878300
2004-05-11	7.94	8.17	7.88	8.12	2065600
2004-05-12	8.27	8.28	7.90	8.11	1941700
2004-05-13	8.15	8.30	8.13	8.18	1785100
2004-05-14	8.22	8.30	8.10	8.23	1909500
2004-05-17	8.07	8.23	7.88	8.02	2236100
2004-05-18	8.00	8.16	7.85	7.88	1862300
2004-05-19	8.05	8.14	7.78	7.83	2085700
2004-05-20	7.93	8.23	7.93	8.15	3159300
2004-05-21	8.14	8.22	8.00	8.08	2600500
2004-05-24	8.18	8.56	8.18	8.50	3702100
2004-05-25	8.50	8.96	8.25	8.88	3357800
2004-05-26	9.00	9.04	8.86	9.01	2154800
2004-05-27	9.00	9.30	9.00	9.19	3786100
2004-05-28	9.19	9.49	9.11	9.34	8759900
2004-06-01	9.24	9.32	8.95	9.23	2733700
2004-06-02	9.26	9.58	9.23	9.34	3466200
2004-06-03	9.30	9.42	9.05	9.06	2635000
2004-06-04	9.06	9.34	9.06	9.27	1269000
2004-06-07	9.27	9.54	9.27	9.52	2073300
2004-06-08	9.52	9.52	9.37	9.47	1367900
2004-06-09	9.50	9.51	9.31	9.40	1813500
2004-06-10	9.40	9.43	9.18	9.23	1681500
2004-06-14	9.13	9.33	9.11	9.30	2048300
2004-06-15	9.33	9.72	9.33	9.60	3220400
2004-06-16	9.64	9.67	9.52	9.56	1412000
2004-06-17	9.52	9.96	9.51	9.93	4007200
2004-06-18	9.94	10.00	9.81	9.81	3721500
2004-06-21	9.82	9.92	9.74	9.79	2235000
2004-06-22	9.75	10.02	9.74	9.97	1856400
2004-06-23	9.98	10.04	9.93	9.94	1987600
2004-06-24	9.95	10.05	9.88	9.88	1771300
2004-06-25	9.98	10.15	9.93	10.15	6539100
2004-06-28	10.16	10.24	9.93	9.96	2353300
2004-06-29	10.00	10.06	9.84	9.86	1677200
2004-06-30	9.79	9.93	9.70	9.93	1935700
2004-07-01	9.87	9.98	9.66	9.73	2132500
2004-07-02	9.74	9.91	9.73	9.85	1838100
2004-07-06	9.88	9.90	9.73	9.81	1270300
2004-07-07	9.81	10.00	9.81	9.99	1070600
2004-07-08	9.99	10.00	9.85	9.89	965300
2004-07-09	9.89	9.97	9.85	9.93	1583900
2004-07-12	9.90	10.02	9.79	10.01	1568600
2004-07-13	10.00	10.23	9.98	10.21	2057700
2004-07-14	10.20	10.38	10.07	10.31	2692700
2004-07-15	10.29	10.34	10.16	10.19	1629600
2004-07-16	10.27	10.27	10.12	10.18	1465300
2004-07-19	10.19	10.25	10.05	10.22	1114700
2004-07-20	10.18	10.28	10.11	10.28	1529300
2004-07-21	10.25	10.29	9.50	9.55	3531600
2004-07-22	9.45	9.82	9.45	9.74	2958300
2004-07-23	9.74	9.74	9.54	9.58	1349200
2004-07-26	9.64	9.78	9.44	9.56	1805800
2004-07-27	9.56	9.76	9.52	9.75	2449700
2004-07-28	9.75	9.84	9.11	9.63	1986000
2004-07-29	9.90	9.95	9.50	9.65	2494600
2004-07-30	9.68	9.71	9.64	9.65	1635000
2004-08-02	9.68	9.70	9.57	9.65	1724800
2004-08-03	9.60	9.70	9.59	9.66	1167300
2004-08-04	9.69	9.69	9.39	9.47	1416400
2004-08-05	9.40	9.45	9.23	9.24	1395600
2004-08-06	9.09	9.37	9.09	9.20	1203500
2004-08-09	9.17	9.45	9.17	9.40	1745200
2004-08-10	9.32	9.43	9.22	9.37	1583900
2004-08-11	9.35	9.52	9.21	9.51	2015300
2004-08-12	9.41	9.50	9.33	9.46	990600
2004-08-13	9.40	9.56	9.33	9.56	1542900
2004-08-16	9.50	9.86	9.47	9.82	2784900
2004-08-17	9.85	10.13	9.85	10.03	3456600
2004-08-18	9.93	10.01	9.76	9.96	2129800
2004-08-19	9.91	10.00	9.86	9.94	1189700
2004-08-20	9.90	10.30	9.88	10.26	3968600
2004-08-23	10.23	10.35	10.09	10.10	2199000
2004-08-24	10.15	10.15	9.94	9.99	2619900
2004-08-25	10.00	10.09	9.91	10.04	1081100
2004-08-26	10.08	10.11	9.94	9.95	1437800
2004-08-27	9.99	10.02	9.90	10.00	1182100
2004-08-30	9.99	10.00	9.90	9.93	680600
2004-08-31	9.93	10.13	9.90	10.09	1286500
2004-09-01	10.03	10.14	9.70	9.92	1571000
2004-09-02	10.02	10.11	9.95	10.08	1087600
2004-09-03	10.11	10.15	9.94	9.94	943400
2004-09-07	10.00	10.05	9.92	9.97	1591000
2004-09-08	9.97	10.05	9.95	10.00	1334700
2004-09-09	10.00	10.18	9.98	10.13	1348600
2004-09-10	10.10	10.24	10.06	10.15	2053600
2004-09-13	10.02	10.07	9.93	9.95	1525300
2004-09-14	9.95	10.40	9.86	10.40	2189800
2004-09-15	10.20	10.24	9.86	9.98	2709700
2004-09-16	9.98	10.15	9.96	10.10	1375800
2004-09-17	10.22	10.40	10.09	10.37	3570200
2004-09-20	10.37	10.56	10.36	10.53	2578900
2004-09-21	10.52	10.66	10.45	10.65	1606000
2004-09-22	10.60	10.60	10.38	10.38	1173200
2004-09-23	10.38	10.43	10.14	10.27	1495100
2004-09-24	10.32	10.35	10.19	10.25	1366400
2004-09-27	10.16	10.22	9.98	10.02	1154000
2004-09-28	10.08	10.12	10.00	10.04	1349400
2004-09-29	9.98	10.05	9.50	9.81	6423000
2004-09-30	9.75	10.02	9.60	9.99	2317100
2004-10-01	10.00	10.18	9.99	10.15	1374800
2004-10-04	10.50	10.52	10.27	10.43	2101600
2004-10-05	10.43	10.68	10.43	10.63	2098600
2004-10-06	10.63	10.70	10.45	10.55	1229600
2004-10-07	10.60	10.67	10.36	10.36	1015000
2004-10-08	10.20	10.55	10.14	10.52	1228600
2004-10-11	10.58	10.84	10.47	10.84	1974700
2004-10-12	10.74	10.98	10.58	10.95	2430800
2004-10-13	10.98	10.98	10.64	10.64	1813100
2004-10-14	10.74	10.85	10.67	10.81	2092700
2004-10-15	10.91	11.09	10.84	11.08	2040300
2004-10-18	11.08	11.14	10.96	11.05	2688100
2004-10-19	11.10	11.12	11.04	11.11	1897400
2004-10-20	11.11	11.11	10.76	10.92	1639800
2004-10-21	10.85	11.13	10.81	11.10	1808300
2004-10-22	11.14	11.18	10.96	11.04	1234300
2004-10-25	10.98	11.08	10.91	11.05	870700
2004-10-26	10.98	11.30	10.95	11.30	1897700
2004-10-27	11.30	11.65	11.27	11.38	3956200
2004-10-28	11.40	11.40	10.50	10.66	4683200
2004-10-29	10.85	10.90	10.61	10.90	2285600
2004-11-01	11.05	11.07	10.90	11.00	1991200
2004-11-02	11.10	11.22	10.97	11.02	2030200
2004-11-03	11.12	11.21	11.00	11.10	1466300
2004-11-04	11.20	11.40	11.12	11.39	1659400
2004-11-05	11.39	11.44	11.22	11.34	2120200
2004-11-08	11.42	11.58	11.34	11.54	2168000
2004-11-09	11.57	11.75	11.40	11.72	1945200
2004-11-10	11.76	11.80	11.65	11.70	1641200
2004-11-11	11.74	11.97	11.74	11.97	2466400
2004-11-12	11.98	12.15	11.93	12.14	2658000
2004-11-15	12.14	12.24	12.07	12.24	2094700
2004-11-16	12.24	12.44	12.15	12.39	4725800
2004-11-17	12.45	12.50	12.05	12.29	4247100
2004-11-18	12.34	12.45	12.25	12.30	2171300
2004-11-19	12.30	12.36	12.18	12.23	1504600
2004-11-22	12.25	12.63	12.20	12.60	2130800
2004-11-23	12.61	12.68	12.50	12.67	1344300
2004-11-24	12.60	12.73	12.54	12.70	1888300
2004-11-26	12.74	12.82	12.71	12.77	425000
2004-11-29	12.77	12.80	12.15	12.20	3597500
2004-11-30	12.20	12.37	12.18	12.24	2613300
2004-12-01	12.15	12.48	12.04	12.32	2141200
2004-12-02	12.32	12.41	12.22	12.22	2287400
2004-12-03	12.21	12.47	12.20	12.42	2047900
2004-12-06	12.45	12.62	12.40	12.62	1463900
2004-12-07	12.68	12.80	12.49	12.49	3039100
2004-12-08	12.50	12.52	12.21	12.29	2074000
2004-12-09	12.34	12.35	12.17	12.17	2836400
2004-12-10	12.17	12.48	12.17	12.32	2004500
2004-12-13	12.30	12.49	12.27	12.46	1872400
2004-12-14	12.49	12.59	12.25	12.39	1184400
2004-12-15	12.32	12.62	12.24	12.61	1919900
2004-12-16	12.61	12.76	12.35	12.53	1629900
2004-12-17	12.32	12.70	12.32	12.50	2431600
2004-12-20	12.60	12.85	12.58	12.75	2008600
2004-12-21	12.67	13.31	12.65	13.07	3751200
2004-12-22	13.13	13.43	13.11	13.30	2013900
2004-12-23	13.42	13.47	13.22	13.27	1458900
2004-12-27	13.17	13.38	13.15	13.30	1441300
2004-12-28	13.35	13.49	13.33	13.44	1438100
2004-12-29	13.50	13.55	13.39	13.45	1847400
2004-12-30	13.52	13.63	13.45	13.61	1313000
2004-12-31	13.65	13.71	13.57	13.67	1300100
2005-01-03	13.67	13.74	13.42	13.55	2011200
2005-01-04	13.54	13.62	13.04	13.05	2242500
2005-01-05	13.15	13.21	13.00	13.02	2073800
2005-01-06	13.02	13.10	12.53	13.03	1909200
2005-01-07	12.98	13.20	12.83	12.84	900600
2005-01-10	12.94	13.21	12.75	13.12	2095700
2005-01-11	13.01	13.07	12.82	12.98	1410300
2005-01-12	12.97	13.35	12.80	13.31	2140300
2005-01-13	13.31	13.55	13.24	13.31	2715600
2005-01-14	13.45	13.50	13.32	13.45	1461100
2005-01-18	13.50	13.96	13.50	13.82	3143500
2005-01-19	13.84	13.98	13.65	13.69	1706700
2005-01-20	13.69	13.87	13.69	13.81	2056600
2005-01-21	13.80	13.93	13.74	13.81	1567600
2005-01-24	13.86	13.97	13.79	13.89	1631300
2005-01-25	13.89	13.99	13.65	13.65	1806100
2005-01-26	13.75	13.79	13.66	13.75	1371600
2005-01-27	13.68	13.78	13.67	13.72	1485300
2005-01-28	13.72	13.81	13.58	13.79	1769800
2005-01-31	13.99	14.10	13.95	14.05	1845500
2005-02-01	14.05	14.37	14.04	14.29	3103100
2005-02-02	14.31	14.51	14.28	14.48	3052600
2005-02-03	14.51	14.98	14.50	14.94	3384400
2005-02-04	14.98	15.39	14.95	15.19	4440600
2005-02-07	15.24	15.27	15.03	15.06	2183400
2005-02-08	15.10	15.30	15.06	15.23	1762600
2005-02-09	15.20	15.27	14.99	15.11	2061500
2005-02-10	15.11	15.40	15.11	15.36	2857500
2005-02-11	15.40	15.62	15.33	15.53	3757700
2005-02-14	15.50	15.60	15.38	15.57	3797300
2005-02-15	15.51	15.77	15.46	15.71	3559100
2005-02-16	15.70	16.11	15.65	16.05	3374800
2005-02-17	16.20	16.59	16.15	16.48	6192300
2005-02-18	16.50	16.69	16.41	16.59	3467900
2005-02-22	16.50	16.50	15.90	16.06	3448900
2005-02-23	16.04	16.23	15.78	16.22	2939500
2005-02-24	16.28	16.50	16.08	16.48	2323000
2005-02-25	16.50	17.04	16.49	16.81	3654900
2005-02-28	16.79	16.87	16.60	16.74	2733600
2005-03-01	16.76	16.90	16.59	16.88	2380500
2005-03-02	16.75	17.13	16.59	16.99	3300100
2005-03-03	17.09	17.14	16.93	17.06	2554400
2005-03-04	17.30	17.60	17.23	17.52	4918000
2005-03-07	17.75	18.13	17.65	17.65	2901500
2005-03-08	17.50	17.64	17.25	17.30	2895800
2005-03-09	17.17	17.42	16.56	16.76	4277900
2005-03-10	16.76	16.87	15.75	16.51	6329900
2005-03-11	16.20	16.82	15.56	16.66	1949600
2005-03-14	16.90	17.30	16.75	17.30	2809300
2005-03-15	17.30	17.75	17.30	17.64	4769700
2005-03-16	17.65	17.82	17.35	17.49	3071400
2005-03-17	17.49	17.68	17.35	17.50	2079000
2005-03-18	17.51	17.51	16.99	17.39	4726700
2005-03-21	17.39	17.49	17.10	17.22	2131700
2005-03-22	17.25	17.45	16.83	16.95	2369700
2005-03-23	15.75	16.30	15.56	16.04	7363100
2005-03-24	15.80	16.53	15.52	16.29	2406400
2005-03-28	16.40	16.63	16.35	16.56	2736400
2005-03-29	16.59	16.80	16.32	16.35	4022600
2005-03-30	16.35	16.49	16.06	16.36	3048700
2005-03-31	16.17	16.50	16.13	16.38	2654600
2005-04-01	16.50	16.80	16.42	16.53	2408800
2005-04-04	16.59	16.66	16.22	16.55	1959400
2005-04-05	16.70	17.28	16.68	17.14	2858500
2005-04-06	17.12	17.23	16.95	17.01	1525000
2005-04-07	17.00	17.15	16.89	17.13	2054600
2005-04-08	17.10	17.18	16.93	16.97	1432400
2005-04-11	17.05	17.09	16.92	16.96	1726300
2005-04-12	16.95	17.47	16.79	17.36	1832100
2005-04-13	17.39	17.56	17.11	17.36	3158500
2005-04-14	17.39	17.44	16.94	17.00	2281100
2005-04-15	16.75	16.94	16.39	16.51	3419300
2005-04-18	16.40	16.58	16.09	16.53	2129200
2005-04-19	16.57	17.14	16.55	16.96	1853000
2005-04-20	16.89	17.02	16.60	16.68	2154600
2005-04-21	16.86	16.91	16.59	16.70	2889300
2005-04-22	16.62	16.86	16.58	16.59	2374400
2005-04-25	16.60	16.77	16.29	16.71	2608700
2005-04-26	16.55	16.97	16.55	16.63	1589600
2005-04-27	16.40	16.67	16.24	16.53	2035600
2005-04-28	16.55	16.70	15.95	16.03	3310700
2005-04-29	16.06	16.23	15.93	16.08	3095000
2005-05-02	16.18	16.42	16.00	16.09	3538000
2005-05-03	16.25	16.32	15.98	16.10	2294000
2005-05-04	16.09	16.27	15.80	16.08	3040000
2005-05-05	16.15	16.19	15.03	15.78	7906800
2005-05-06	15.91	16.15	15.84	15.93	2663000
2005-05-09	15.93	16.22	15.84	16.20	3021500
2005-05-10	16.04	16.18	15.83	15.90	2127400
2005-05-11	15.92	15.92	15.12	15.30	6637100
2005-05-12	15.33	15.45	14.19	14.39	8472100
2005-05-13	14.50	14.50	13.53	14.16	5970600
2005-05-16	14.23	14.34	13.84	14.04	3734800
2005-05-17	14.00	14.14	13.91	14.09	3080400
2005-05-18	14.23	14.24	13.96	14.05	3129100
2005-05-19	14.06	14.15	13.95	14.05	1855100
2005-05-20	14.05	14.07	13.77	13.99	2280800
2005-05-23	13.00	13.82	12.98	13.72	6680500
2005-05-24	13.90	14.58	13.73	14.38	4869000
2005-05-25	14.41	14.71	14.40	14.55	2256100
2005-05-26	14.65	14.81	14.60	14.68	2360500
2005-05-27	14.71	14.80	14.60	14.63	1383900
2005-05-31	14.52	15.05	14.52	14.89	2196400
2005-06-01	14.89	15.25	14.75	14.79	1914800
2005-06-02	14.65	14.80	14.44	14.57	2110400
2005-06-03	14.59	14.76	14.31	14.40	2424800
2005-06-06	14.55	15.44	14.55	15.00	5267200
2005-06-07	15.04	15.23	14.89	14.94	2796000
2005-06-08	14.94	15.22	14.77	14.84	1325300
2005-06-09	14.86	14.86	14.63	14.72	1413100
2005-06-10	14.72	14.96	14.67	14.84	1064700
2005-06-13	14.85	15.07	14.75	15.03	1901000
2005-06-14	15.06	15.44	15.04	15.32	2355800
2005-06-15	15.27	15.48	15.25	15.42	2372000
2005-06-16	15.46	15.62	15.34	15.55	1635400
2005-06-17	15.78	15.87	15.55	15.84	2931000
2005-06-20	15.73	16.08	15.68	16.00	2654600
2005-06-21	15.98	16.11	15.73	15.79	1989300
2005-06-22	15.88	15.90	15.65	15.74	1833100
2005-06-23	15.75	16.10	15.74	15.85	2223600
2005-06-24	15.81	15.84	15.33	15.34	2068900
2005-06-27	15.33	16.04	15.33	15.95	1966000
2005-06-28	16.01	16.36	15.98	16.31	2840500
2005-06-29	16.30	16.54	16.15	16.40	2101000
2005-06-30	16.50	16.69	16.18	16.38	1912000
2005-07-01	16.36	16.67	16.13	16.59	1869100
2005-07-05	16.57	16.67	16.28	16.50	1891100
2005-07-06	16.54	16.62	15.89	15.95	2843300
2005-07-07	15.55	15.95	15.54	15.85	2041800
2005-07-08	15.91	16.31	15.84	16.09	1646000
2005-07-11	16.28	16.39	16.13	16.21	2969700
2005-07-12	16.19	16.34	16.08	16.18	1003200
2005-07-13	16.16	16.41	16.16	16.37	1335700
2005-07-14	16.50	16.59	15.99	16.30	2221100
2005-07-15	16.35	16.75	16.26	16.67	2222800
2005-07-18	16.59	16.66	16.44	16.59	1151100
2005-07-19	16.68	16.71	16.38	16.52	2343800
2005-07-20	16.38	16.59	16.25	16.56	930100
2005-07-21	16.30	16.42	15.84	16.26	2226000
2005-07-22	16.15	16.24	16.02	16.23	1808800
2005-07-25	16.14	16.25	15.91	16.03	1198900
2005-07-26	16.12	16.27	15.92	15.93	2124900
2005-07-27	16.05	16.08	15.77	15.90	1576900
2005-07-28	15.74	16.16	15.51	16.11	1881900
2005-07-29	16.07	16.15	15.93	16.05	1170500
2005-08-01	16.02	16.24	15.93	16.05	1311800
2005-08-02	16.13	16.39	16.11	16.30	1555700
2005-08-03	16.20	16.30	16.05	16.13	1153500
2005-08-04	16.17	16.21	16.05	16.11	1209300
2005-08-05	16.13	16.14	15.40	15.70	2480200
2005-08-08	15.76	15.92	15.14	15.22	2191000
2005-08-09	15.21	15.33	14.78	15.15	2423800
2005-08-10	15.25	15.99	15.25	15.47	2018100
2005-08-11	15.54	15.86	15.46	15.68	1448100
2005-08-12	15.60	15.60	15.25	15.42	1021800
2005-08-15	15.40	15.59	15.25	15.38	754300
2005-08-16	15.35	15.35	15.14	15.22	1264600
2005-08-17	15.20	15.33	14.97	15.25	1443800
2005-08-18	15.26	15.49	15.13	15.31	1352400
2005-08-19	15.35	15.50	15.20	15.32	1493200
2005-08-22	15.30	15.76	15.26	15.61	1643600
2005-08-23	15.72	15.94	15.66	15.66	1510600
2005-08-24	15.69	15.90	15.24	15.34	1718000
2005-08-25	15.41	15.63	15.37	15.57	807500
2005-08-26	15.50	15.80	15.50	15.56	1249500
2005-08-29	15.50	15.57	15.16	15.49	1418300
2005-08-30	15.35	15.68	15.31	15.63	1531400
2005-08-31	15.54	15.76	15.52	15.74	1702900
2005-09-01	15.74	15.86	15.48	15.55	2855800
2005-09-02	15.55	15.69	15.34	15.42	1766800
2005-09-06	15.35	15.55	15.25	15.31	1684300
2005-09-07	15.26	15.73	15.20	15.68	3527300
2005-09-08	15.38	15.55	14.96	14.99	4550600
2005-09-09	15.09	15.49	15.04	15.41	4739000
2005-09-12	15.17	15.55	15.15	15.40	2701800
2005-09-13	15.35	15.52	15.27	15.28	1613400
2005-09-14	15.33	15.41	15.09	15.25	2271900
2005-09-15	15.30	15.48	15.30	15.41	920600
2005-09-16	15.37	15.41	15.11	15.20	4473900
2005-09-19	15.17	15.23	15.01	15.05	2311800
2005-09-20	15.08	15.16	14.64	14.67	3679500
2005-09-21	14.80	15.07	14.79	14.89	4879400
2005-09-22	14.80	15.04	14.64	14.94	2840800
2005-09-23	14.90	14.91	14.78	14.83	2255000
2005-09-26	14.97	15.69	14.93	15.27	2914000
2005-09-27	15.34	15.55	15.21	15.52	1760400
2005-09-28	15.80	16.00	15.69	15.93	2826000
2005-09-29	15.85	16.30	15.77	16.10	2721700
2005-09-30	16.15	16.51	16.13	16.43	2904700
2005-10-03	16.30	17.01	16.25	16.84	3420300
2005-10-04	17.09	17.25	16.96	17.10	5376800
2005-10-05	17.05	17.20	16.63	16.65	4153900
2005-10-06	16.65	16.79	16.09	16.37	3634500
2005-10-07	16.37	16.92	16.34	16.68	2467400
2005-10-10	16.68	16.68	16.18	16.29	1716600
2005-10-11	16.31	16.50	16.20	16.34	2205100
2005-10-12	16.32	16.53	16.10	16.25	2812800
2005-10-13	16.10	16.22	15.52	15.67	2322700
2005-10-14	15.88	16.07	15.62	15.90	1794300
2005-10-17	15.85	15.97	15.70	15.79	1937000
2005-10-18	15.79	15.85	15.30	15.31	2884200
2005-10-19	15.30	16.16	15.10	16.08	4944200
2005-10-20	16.03	16.12	15.35	15.45	3361600
2005-10-21	15.45	15.68	15.27	15.46	1840900
2005-10-24	15.54	15.86	15.46	15.80	2348800
2005-10-25	15.80	16.25	15.77	15.86	3107100
2005-10-26	15.86	16.10	15.59	15.60	1881700
2005-10-27	15.60	15.75	15.21	15.29	1517600
2005-10-28	15.33	15.60	15.22	15.51	2605300
2005-10-31	15.60	16.03	15.57	15.89	2371200
2005-11-01	15.90	15.96	15.62	15.71	2472200
2005-11-02	15.67	15.70	15.22	15.45	2597600
2005-11-03	14.64	15.73	14.64	15.37	2467600
2005-11-04	15.62	15.65	15.29	15.50	1958100
2005-11-07	15.62	15.64	15.00	15.21	1975100
2005-11-08	15.05	15.14	14.81	14.94	1687800
2005-11-09	14.99	15.38	14.99	15.23	1388800
2005-11-10	15.33	15.52	15.05	15.50	2448100
2005-11-11	15.50	15.65	15.48	15.57	1787200
2005-11-14	15.55	15.97	15.15	15.29	2322700
2005-11-15	15.32	15.58	15.17	15.32	1574600
2005-11-16	15.33	15.49	15.26	15.33	1200400
2005-11-17	15.40	15.91	15.35	15.88	2648000
2005-11-18	15.89	16.15	15.67	16.00	2350400
2005-11-21	15.81	15.98	15.73	15.90	1576500
2005-11-22	15.82	15.93	15.52	15.72	1720700
2005-11-23	15.70	15.87	15.51	15.78	1442300
2005-11-25	15.86	15.86	15.59	15.73	412500
2005-11-28	15.83	15.84	15.60	15.65	2387600
2005-11-29	15.83	15.94	15.72	15.80	1386900
2005-11-30	15.77	15.92	15.71	15.77	1896100
2005-12-01	15.88	15.92	15.75	15.89	1810800
2005-12-02	15.80	15.90	15.41	15.46	2270600
2005-12-05	15.42	15.78	15.35	15.74	2440900
2005-12-06	15.80	15.94	15.74	15.75	1999000
2005-12-07	15.79	16.00	15.67	15.78	2039000
2005-12-08	15.74	15.89	15.61	15.81	1189500
2005-12-09	15.90	16.20	15.66	16.07	1706200
2005-12-12	16.05	16.20	15.97	16.13	1315700
2005-12-13	16.07	16.35	15.95	16.30	1948800
2005-12-14	16.36	16.50	16.04	16.25	2664100
2005-12-15	16.16	16.18	15.87	16.00	2043000
2005-12-16	16.08	16.33	16.08	16.23	2778100
2005-12-19	16.16	16.21	15.67	15.91	2656200
2005-12-20	15.89	16.06	15.77	15.82	1915700
2005-12-21	15.94	16.03	15.56	15.67	1963600
2005-12-22	15.77	15.81	15.58	15.81	1628500
2005-12-23	15.90	16.04	15.81	15.98	1227800
2005-12-27	16.12	16.15	15.86	15.99	1269500
2005-12-28	15.94	15.99	15.65	15.86	1649500
2005-12-29	15.77	15.92	15.69	15.88	864600
2005-12-30	15.72	15.86	15.57	15.83	1550200
2006-01-03	15.92	16.25	15.63	16.20	2026600
2006-01-04	16.35	16.95	16.31	16.89	4593200
2006-01-05	16.83	16.93	16.63	16.73	1846700
2006-01-06	16.89	17.07	16.73	17.00	2026700
2006-01-09	17.00	17.06	16.70	16.71	2198000
2006-01-10	16.56	16.76	16.40	16.60	3072900
2006-01-11	16.67	16.75	16.42	16.55	1973200
2006-01-12	16.55	16.64	16.10	16.33	2878000
2006-01-13	16.41	16.66	16.33	16.53	2136200
2006-01-17	16.30	16.49	16.25	16.41	1885400
2006-01-18	16.39	16.92	16.33	16.76	2988500
2006-01-19	17.00	17.79	16.93	17.68	5466600
2006-01-20	18.88	18.88	17.49	17.64	4270900
2006-01-23	17.60	17.75	17.37	17.62	3246800
2006-01-24	17.64	17.77	17.48	17.57	1977500
2006-01-25	17.54	17.54	16.80	17.02	3592000
2006-01-26	17.10	17.19	16.56	16.87	4126800
2006-01-27	16.83	17.13	16.83	16.94	2236900
2006-01-30	16.94	17.11	16.89	17.00	2052100
2006-01-31	17.00	17.21	16.92	17.04	2401600
2006-02-01	17.12	17.24	16.94	17.15	2169600
2006-02-02	17.12	17.16	16.95	17.10	3055100
2006-02-03	17.10	17.43	17.00	17.32	4332300
2006-02-06	17.27	17.36	17.11	17.24	1639300
2006-02-07	17.23	17.52	17.15	17.18	2355100
2006-02-08	17.32	17.32	17.05	17.25	2207800
2006-02-09	17.22	17.28	17.00	17.17	2558200
2006-02-10	17.06	17.20	16.76	17.17	3230700
2006-02-13	17.13	17.17	16.80	16.95	1345600
2006-02-14	17.00	17.01	16.68	16.91	3624900
2006-02-15	16.89	17.17	16.87	17.11	2065100
2006-02-16	17.06	17.51	17.00	17.47	2706200
2006-02-17	17.39	17.73	17.32	17.71	2394700
2006-02-21	17.69	17.83	17.47	17.49	1333800
2006-02-22	17.55	17.60	17.25	17.42	1234800
2006-02-23	17.38	17.50	17.32	17.40	1102000
2006-02-24	17.36	17.62	17.29	17.58	1470500
2006-02-27	17.65	17.76	17.37	17.66	2362500
2006-02-28	17.51	17.56	17.22	17.30	2616700
2006-03-01	17.27	17.56	17.02	17.50	1765600
2006-03-02	17.25	17.39	17.04	17.14	1770100
2006-03-03	17.14	17.43	17.09	17.31	1420000
2006-03-06	17.39	17.40	16.79	17.01	1391400
2006-03-07	16.92	17.23	16.92	17.13	1563700
2006-03-08	17.16	17.25	16.85	17.10	1539500
2006-03-09	17.11	17.40	16.99	17.29	1722100
2006-03-10	17.24	17.30	17.00	17.22	1460700
2006-03-13	17.24	17.28	17.00	17.08	1384400
2006-03-14	17.02	17.12	16.90	16.99	1681100
2006-03-15	16.94	17.39	16.93	17.26	2267400
2006-03-16	17.36	17.60	17.31	17.58	1948300
2006-03-17	17.66	17.66	17.42	17.57	3484400
2006-03-20	17.62	17.62	17.08	17.14	2024200
2006-03-21	17.11	17.26	16.87	16.94	2004000
2006-03-22	16.51	17.10	16.51	17.05	1593200
2006-03-23	16.96	17.10	16.85	17.02	1034400
2006-03-24	17.02	17.11	16.82	16.86	852900
2006-03-27	16.81	16.93	16.65	16.93	1348000
2006-03-28	16.93	17.00	16.66	16.82	1402000
2006-03-29	16.79	17.18	16.71	16.96	1034100
2006-03-30	16.86	17.15	16.86	16.92	1272400
2006-03-31	16.87	17.11	16.77	17.06	1946000
2006-04-03	17.10	17.11	16.60	16.68	2031500
2006-04-04	16.85	17.40	16.81	17.13	3806800
2006-04-05	17.20	17.34	16.88	17.00	2232000
2006-04-06	16.95	17.02	16.65	16.84	1621500
2006-04-07	16.75	16.83	16.15	16.43	2936200
2006-04-10	17.11	17.11	16.60	16.83	2932500
2006-04-11	16.93	16.97	16.54	16.66	2946500
2006-04-12	16.58	16.60	16.25	16.40	2173400
2006-04-13	16.35	16.63	16.33	16.63	1892800
2006-04-17	16.56	16.79	16.56	16.77	1662300
2006-04-18	16.87	17.03	16.73	16.89	2940200
2006-04-19	16.87	16.96	16.50	16.60	2684200
2006-04-20	16.49	16.89	16.43	16.72	1113300
2006-04-21	16.71	16.93	16.44	16.60	1219300
2006-04-24	16.65	16.79	16.45	16.70	987100
2006-04-25	16.70	16.72	16.47	16.59	1311200
2006-04-26	16.60	16.70	16.30	16.41	1403700
2006-04-27	16.47	16.70	16.30	16.63	1765600
2006-04-28	16.60	17.00	16.51	16.97	2897800
2006-05-01	16.99	17.07	16.64	16.81	2808800
2006-05-02	16.92	16.92	16.52	16.69	2276800
2006-05-03	16.65	16.78	16.50	16.59	2617200
2006-05-04	16.66	16.87	16.52	16.59	1675900
2006-05-05	16.80	17.41	16.79	17.33	3448900
2006-05-08	17.75	18.07	17.35	17.75	6629700
2006-05-09	17.61	17.86	17.50	17.78	2943700
2006-05-10	17.73	17.84	17.59	17.76	2046100
2006-05-11	17.65	17.70	17.30	17.63	2101200
2006-05-12	18.20	18.25	18.05	18.18	6104600
2006-05-15	18.25	18.29	18.01	18.25	2976200
2006-05-16	18.25	18.50	18.13	18.17	3087000
2006-05-17	18.03	18.21	17.56	17.95	3181400
2006-05-18	18.00	18.32	17.98	18.06	2409200
2006-05-19	18.30	18.42	17.67	17.85	4174800
2006-05-22	17.87	18.30	17.87	18.03	3812700
2006-05-23	18.03	18.28	17.70	17.81	3411000
2006-05-24	17.74	18.03	17.43	17.64	2405600
2006-05-25	17.79	17.83	17.51	17.80	2786700
2006-05-26	17.88	18.08	17.86	18.00	1723000
2006-05-30	17.88	18.17	17.77	17.95	1568700
2006-05-31	18.10	18.50	18.06	18.40	5020400
2006-06-01	18.48	18.63	18.15	18.60	2903000
2006-06-02	18.60	18.80	18.20	18.76	2230700
2006-06-05	18.75	18.85	18.47	18.59	2212900
2006-06-06	18.70	18.76	18.41	18.69	2409300
2006-06-07	18.64	18.83	18.42	18.64	2592200
2006-06-08	18.58	18.59	18.17	18.30	3723500
2006-06-09	18.17	18.49	18.03	18.30	1813900
2006-06-12	18.36	18.56	18.27	18.32	2135700
2006-06-13	18.25	18.30	17.93	18.01	3815600
2006-06-14	18.00	18.22	17.75	17.87	2855100
2006-06-15	17.92	17.92	17.28	17.57	4105500
2006-06-16	17.54	17.70	17.39	17.50	2892300
2006-06-19	17.47	17.50	16.79	16.91	3265400
2006-06-20	16.74	17.32	16.66	17.22	3459200
2006-06-21	17.22	17.65	17.22	17.54	2432100
2006-06-22	17.47	17.55	17.26	17.51	1980600
2006-06-23	17.41	17.58	17.16	17.25	2055700
2006-06-26	17.15	17.54	17.08	17.49	2369600
2006-06-27	17.52	18.07	17.52	17.97	6034500
2006-06-28	17.93	18.27	17.83	18.06	3338000
2006-06-29	18.20	18.58	18.08	18.53	2303600
2006-06-30	18.60	18.77	18.42	18.45	2600600
2006-07-03	18.65	18.66	18.36	18.60	1025100
2006-07-05	18.60	18.99	18.50	18.86	3487900
2006-07-06	18.93	19.00	18.83	18.99	2230100
2006-07-07	19.00	19.30	18.76	19.27	5291400
2006-07-10	19.31	19.57	19.27	19.46	2989800
2006-07-11	19.53	19.70	19.33	19.62	3366700
2006-07-12	19.78	19.85	19.20	19.26	3346600
2006-07-13	19.24	19.46	19.08	19.17	2971200
2006-07-14	19.25	19.53	18.97	19.48	2354100
2006-07-17	19.35	19.80	19.30	19.75	3154500
2006-07-18	19.74	19.90	19.25	19.49	3687700
2006-07-19	19.67	19.87	19.61	19.83	3109000
2006-07-20	19.74	20.00	19.61	19.82	1898800
2006-07-21	19.99	20.21	19.85	20.17	3486400
2006-07-24	20.15	20.58	20.11	20.45	3375300
2006-07-25	20.33	20.60	20.33	20.49	2865900
2006-07-26	20.51	20.51	19.88	20.07	4064200
2006-07-27	20.05	20.25	19.78	19.84	2849300
2006-07-28	19.98	20.08	19.81	19.88	2098200
2006-07-31	19.75	20.10	19.65	19.86	1981800
2006-08-01	19.79	19.98	19.65	19.86	2475500
2006-08-02	19.92	20.07	19.65	19.75	2316100
2006-08-03	19.75	19.85	19.61	19.78	1741700
2006-08-04	20.02	20.09	18.25	18.25	4705500
2006-08-07	19.76	20.71	19.25	20.07	9735700
2006-08-08	20.03	20.65	19.91	20.30	3351300
2006-08-09	20.45	20.90	20.31	20.61	3243000
2006-08-10	20.59	20.66	20.29	20.47	2422500
2006-08-11	20.37	20.40	20.15	20.22	1619500
2006-08-14	20.20	20.37	20.13	20.17	1585600
2006-08-15	20.55	20.84	20.28	20.40	2361700
2006-08-16	20.34	20.45	20.03	20.44	3620300
2006-08-17	20.30	20.31	19.86	20.18	2155900
2006-08-18	20.21	20.57	20.02	20.49	2249100
2006-08-21	20.38	20.79	20.20	20.65	1576300
2006-08-22	20.65	20.85	20.52	20.84	1236500
2006-08-23	20.87	20.89	20.42	20.77	1125500
2006-08-24	20.83	20.85	20.38	20.58	1112600
2006-08-25	20.54	20.78	20.54	20.70	1287900
2006-08-28	20.74	21.05	20.73	20.91	1635100
2006-08-29	20.87	21.10	20.70	20.80	2541600
2006-08-30	20.91	21.08	20.65	21.01	1346800
2006-08-31	21.01	21.35	21.01	21.24	2004400
2006-09-01	21.18	21.24	21.05	21.18	1458500
2006-09-05	21.19	21.48	21.01	21.16	2198400
2006-09-06	21.01	21.19	20.60	20.76	2293800
2006-09-07	20.77	20.84	20.36	20.56	2826500
2006-09-08	20.65	20.70	20.34	20.45	1412700
2006-09-11	20.35	20.54	20.06	20.28	2129100
2006-09-12	20.10	20.38	20.02	20.13	2500700
2006-09-13	20.05	20.52	20.01	20.47	1968200
2006-09-14	20.40	20.73	20.33	20.51	1601200
2006-09-15	20.61	20.72	20.18	20.28	2487800
2006-09-18	20.33	20.58	20.28	20.41	1561900
2006-09-19	20.38	20.65	20.29	20.53	2519500
2006-09-20	20.53	20.71	20.42	20.50	1090800
2006-09-21	20.47	20.59	20.24	20.37	1880300
2006-09-22	20.42	20.42	20.06	20.14	2196700
2006-09-25	20.35	20.90	20.28	20.63	2687800
2006-09-26	20.56	20.73	20.38	20.70	1767500
2006-09-27	20.62	20.73	20.46	20.70	1861400
2006-09-28	20.75	20.88	20.54	20.59	2043000
2006-09-29	20.65	20.78	20.34	20.39	2239200
2006-10-02	20.40	20.50	20.14	20.21	2778800
2006-10-03	20.25	20.73	20.02	20.63	3072700
2006-10-04	20.70	20.76	20.51	20.66	1959200
2006-10-05	20.54	20.73	20.49	20.57	2111600
2006-10-06	20.58	20.58	20.25	20.35	2090900
2006-10-09	20.29	20.57	20.29	20.54	1665200
2006-10-10	20.51	20.90	20.40	20.89	2471700
2006-10-11	20.89	21.25	20.78	21.06	3203200
2006-10-12	21.11	21.12	20.78	20.88	1640200
2006-10-13	20.85	20.89	20.57	20.77	1486700
2006-10-16	20.77	21.03	20.49	21.02	1792000
2006-10-17	20.91	21.16	20.86	21.10	1427400
2006-10-18	21.17	21.39	21.10	21.31	2190800
2006-10-19	21.22	21.49	21.22	21.48	1480000
2006-10-20	21.55	21.75	21.41	21.74	2101200
2006-10-23	21.75	22.11	21.66	21.91	3010800
2006-10-24	21.77	21.94	21.63	21.77	2409900
2006-10-25	21.90	22.00	21.71	21.79	1783600
2006-10-26	21.77	21.84	21.47	21.66	1644100
2006-10-27	21.60	21.95	21.43	21.73	1581300
2006-10-30	21.80	21.87	21.51	21.68	1426700
2006-10-31	21.75	22.02	21.62	21.99	2226600
2006-11-01	22.05	22.20	21.89	22.06	1865900
2006-11-02	22.00	22.17	21.75	21.93	1933000
2006-11-03	22.20	22.22	21.80	21.91	1694300
2006-11-06	22.08	22.66	21.85	22.64	6982100
2006-11-07	22.45	22.46	21.82	22.02	3800500
2006-11-08	21.93	22.42	21.68	22.41	3313000
2006-11-09	22.47	22.56	22.40	22.45	2810400
2006-11-10	22.49	22.58	22.24	22.35	2737900
2006-11-13	22.46	22.81	22.40	22.70	2485700
2006-11-14	22.75	22.82	22.25	22.69	2951200
2006-11-15	22.60	22.64	22.14	22.19	2160100
2006-11-16	22.33	22.42	22.25	22.35	1510100
2006-11-17	22.31	22.44	22.14	22.38	2483200
2006-11-20	22.70	22.70	22.40	22.44	2353500
2006-11-21	22.87	23.24	22.75	23.09	3877700
2006-11-22	23.35	23.45	23.16	23.31	2358800
2006-11-24	23.28	23.36	23.17	23.35	598100
2006-11-27	23.34	23.37	22.87	22.92	2846200
2006-11-28	22.86	23.07	22.85	22.89	3389300
2006-11-29	22.98	23.21	22.86	23.19	2025500
2006-11-30	23.27	23.47	23.10	23.37	2550100
2006-12-01	23.45	23.60	23.27	23.37	3000700
2006-12-04	23.50	23.85	23.44	23.72	2219800
2006-12-05	23.80	23.84	23.56	23.72	3099200
2006-12-06	23.77	23.78	23.21	23.23	5386600
2006-12-07	23.35	23.56	23.14	23.15	2597000
2006-12-08	23.07	23.30	23.00	23.17	1661700
2006-12-11	23.21	23.26	22.88	22.92	2746900
2006-12-12	23.00	23.18	22.85	22.88	4440100
2006-12-13	22.93	23.04	22.88	22.90	3746300
2006-12-14	22.86	22.99	22.85	22.89	4173000
2006-12-15	22.88	22.97	22.75	22.84	3320600
2006-12-18	22.85	22.85	22.39	22.43	3321000
2006-12-19	22.29	22.55	22.10	22.38	4427900
2006-12-20	22.40	22.51	22.25	22.27	2747900
2006-12-21	22.20	22.42	22.19	22.37	3670100
2006-12-22	22.30	22.35	22.05	22.16	2399300
2006-12-26	22.12	22.36	22.03	22.29	2035200
2006-12-27	22.26	22.32	22.13	22.25	1894600
2006-12-28	22.19	22.28	22.05	22.06	1735600
2006-12-29	21.96	22.13	21.90	22.04	2527800
2007-01-03	22.07	22.32	21.89	21.94	2746400
2007-01-04	21.85	22.00	21.69	21.95	2487600
2007-01-05	21.90	21.95	21.07	21.32	3365900
2007-01-08	21.28	21.37	20.77	21.02	5543900
2007-01-09	20.19	20.30	19.92	20.16	18531300
2007-01-10	20.51	20.88	20.20	20.74	10199800
2007-01-11	20.00	20.74	20.00	20.40	6089400
2007-01-12	20.46	21.03	20.46	20.94	6982400
2007-01-16	20.36	21.28	20.34	21.10	5411500
2007-01-17	21.00	21.25	20.80	21.00	5121400
2007-01-18	21.03	21.10	20.78	20.83	2775400
2007-01-19	20.15	21.06	20.15	21.02	3727200
2007-01-22	20.95	20.98	20.64	20.81	2712100
2007-01-23	20.85	20.97	20.66	20.76	3010200
2007-01-24	20.87	20.87	20.57	20.81	2148800
2007-01-25	20.80	20.85	20.58	20.61	2677600
2007-01-26	20.70	20.86	20.62	20.77	2483700
2007-01-29	20.67	21.07	20.66	20.99	3772800
2007-01-30	21.05	21.20	20.83	20.89	1523100
2007-01-31	20.72	20.84	20.60	20.79	2401300
2007-02-01	20.73	20.83	20.50	20.65	3599700
2007-02-02	20.62	20.86	20.58	20.82	2064900
2007-02-05	21.50	21.50	20.71	21.11	3189500
2007-02-06	21.12	22.09	21.11	21.74	6451800
2007-02-07	21.82	22.05	21.71	21.94	3784500
2007-02-08	21.94	22.41	21.84	22.36	4986700
2007-02-09	22.40	23.10	22.37	22.61	7082400
2007-02-12	22.68	22.75	22.22	22.25	3289198
2007-02-13	22.20	22.49	22.20	22.46	2217515
2007-02-14	22.45	22.65	22.33	22.38	1770392
2007-02-15	22.30	22.49	22.10	22.24	2604900
2007-02-16	22.15	22.35	22.03	22.30	2286700
2007-02-20	22.36	22.83	22.29	22.53	3302900
2007-02-21	22.41	22.65	22.31	22.55	2329400
2007-02-22	22.51	22.77	22.31	22.40	2079100
2007-02-23	22.38	22.39	22.12	22.28	2744200
2007-02-26	22.46	22.88	22.31	22.52	3444076
2007-02-27	22.32	22.45	20.88	21.55	4809900
2007-02-28	21.11	22.10	20.95	21.32	5279200
2007-03-01	20.96	21.30	20.14	21.06	3825444
2007-03-02	20.99	21.23	20.54	20.61	4153000
2007-03-05	19.50	20.04	19.44	19.78	6470900
2007-03-06	20.14	20.63	20.05	20.56	10109800
2007-03-07	20.60	21.35	20.50	20.93	5440400
2007-03-08	21.11	21.25	20.61	20.66	5260030
2007-03-09	20.84	20.86	20.41	20.50	4901000
2007-03-12	20.55	21.19	20.55	20.95	3345352
2007-03-13	20.87	21.14	20.45	20.53	3497500
2007-03-14	20.65	20.89	20.23	20.56	3886300
2007-03-15	20.57	20.90	20.42	20.74	2964700
2007-03-16	20.70	20.96	20.42	20.47	4143300
2007-03-19	20.63	21.04	20.46	21.01	3644200
2007-03-20	20.89	21.28	20.75	21.24	3245900
2007-03-21	21.25	21.50	21.02	21.45	3557600
2007-03-22	21.70	21.70	21.24	21.30	4879000
2007-03-23	21.29	21.48	21.10	21.38	2449368
2007-03-26	21.44	21.56	21.20	21.53	2322400
2007-03-27	21.54	21.81	21.41	21.73	2866600
2007-03-28	21.53	21.69	21.39	21.46	2744100
2007-03-29	21.55	21.85	21.44	21.76	3184100
2007-03-30	21.71	21.88	21.24	21.52	3177363
2007-04-02	21.64	22.01	21.50	22.01	3258100
2007-04-03	22.00	22.08	21.37	21.54	4108300
2007-04-04	21.63	21.84	21.57	21.67	2196565
2007-04-05	21.65	21.79	21.53	21.69	1390182
2007-04-09	21.79	22.30	21.70	22.28	3682267
2007-04-10	22.29	22.52	22.24	22.42	3173042
2007-04-11	22.48	22.48	22.14	22.23	2269405
2007-04-12	22.11	22.19	21.65	21.97	3980231
2007-04-13	22.82	22.82	21.55	21.81	3507990
2007-04-16	22.25	22.25	21.56	21.97	4557994
2007-04-17	22.60	22.68	21.87	22.51	5369299
2007-04-18	22.49	22.90	22.33	22.78	3951000
2007-04-19	21.98	22.77	21.98	22.74	2962975
2007-04-20	22.92	23.18	22.64	22.78	7048691
2007-04-23	23.10	23.19	22.64	22.79	3758450
2007-04-24	22.78	22.99	22.71	22.84	3136654
2007-04-25	22.62	23.10	22.62	23.02	2794939
2007-04-26	22.68	23.18	22.68	22.90	2458372
2007-04-27	22.81	22.92	22.46	22.51	2092312
2007-04-30	22.50	22.56	21.97	21.99	4096116
2007-05-01	22.14	22.28	21.85	22.25	2631440
2007-05-02	22.92	22.92	22.14	22.42	3992200
2007-05-03	22.52	22.58	22.21	22.32	3001691
2007-05-04	22.26	22.69	22.19	22.42	3744058
2007-05-07	22.45	22.54	22.01	22.43	3956033
2007-05-08	22.41	22.41	22.08	22.30	3496250
2007-05-09	22.30	22.68	22.15	22.60	3429045
2007-05-10	22.54	22.74	22.26	22.30	3311100
2007-05-11	22.30	22.72	22.27	22.71	4123078
2007-05-14	22.00	22.96	22.00	22.55	3341010
2007-05-15	22.50	23.08	22.39	22.90	5092476
2007-05-16	23.74	24.24	22.82	23.41	6270573
2007-05-17	23.30	23.58	23.21	23.47	4399300
2007-05-18	23.74	23.74	23.04	23.35	5958700
2007-05-21	23.30	23.63	23.25	23.61	4254400
2007-05-22	23.65	23.65	23.31	23.37	3214400
2007-05-23	23.37	24.16	23.37	23.90	5518740
2007-05-24	23.84	24.24	22.79	23.14	7279200
2007-05-25	23.38	23.78	22.93	23.17	5899735
2007-05-29	23.20	23.38	22.92	22.97	4458900
2007-05-30	22.35	23.73	22.35	23.70	4797800
2007-05-31	23.74	24.23	23.66	23.73	12652858
2007-06-01	23.73	24.04	23.34	23.52	6249100
2007-06-04	23.34	23.44	22.81	23.15	5668420
2007-06-05	23.12	23.14	22.68	22.73	5719050
2007-06-06	22.67	22.71	21.92	21.95	7492355
2007-06-07	21.93	22.03	21.10	21.31	8526150
2007-06-08	21.09	21.66	21.09	21.62	5361230
2007-06-11	21.67	21.90	21.47	21.71	3130300
2007-06-12	21.51	21.56	20.99	21.05	6073430
2007-06-13	21.10	21.31	20.88	21.22	4844100
2007-06-14	21.19	21.74	21.10	21.60	4437900
2007-06-15	21.83	22.25	21.63	22.08	5224900
2007-06-18	22.21	22.21	21.67	21.78	2233500
2007-06-19	21.73	21.89	21.60	21.74	3284700
2007-06-20	21.77	21.91	21.10	21.16	3648486
2007-06-21	20.74	20.95	20.54	20.87	6541442
2007-06-22	21.70	21.99	21.30	21.52	8581500
2007-06-25	21.48	22.32	21.26	21.80	7269672
2007-06-26	21.91	22.19	21.81	21.86	7378796
2007-06-27	21.70	22.09	21.52	22.00	7226512
2007-06-28	21.92	22.06	21.59	21.64	4026557
2007-06-29	21.77	22.29	21.66	21.88	6445688
2007-07-02	21.96	22.61	21.96	22.55	5684620
2007-07-03	21.81	23.00	21.81	22.50	2723300
2007-07-05	22.40	22.59	21.85	22.28	4890688
2007-07-06	22.19	22.50	21.95	22.46	3844100
2007-07-09	22.48	22.68	22.37	22.52	4848500
2007-07-10	22.35	22.63	21.95	21.97	4921761
2007-07-11	21.90	22.12	21.73	22.11	4720700
2007-07-12	22.24	22.50	21.67	21.95	7697805
2007-07-13	21.97	22.50	21.72	22.39	3421500
2007-07-16	22.50	22.60	22.13	22.26	4801963
2007-07-17	22.18	22.33	22.04	22.23	4425737
2007-07-18	22.18	22.50	21.99	22.45	5114472
2007-07-19	22.65	23.38	22.45	23.25	7933620
2007-07-20	22.52	23.39	22.32	22.92	8907381
2007-07-23	22.64	23.20	22.30	22.62	5247761
2007-07-24	22.33	22.55	21.32	21.41	5764038
2007-07-25	21.42	21.99	21.28	21.49	6349784
2007-07-26	21.24	21.44	20.06	20.59	6247301
2007-07-27	20.54	20.73	20.01	20.10	7293700
2007-07-30	20.00	20.21	19.73	20.07	9214600
2007-07-31	20.23	20.69	19.62	19.65	9972300
2007-08-01	19.59	20.04	19.56	19.92	9401110
2007-08-02	20.05	20.33	19.70	19.93	6888300
2007-08-03	20.25	20.25	18.68	18.72	7126600
2007-08-06	18.86	19.07	17.38	18.37	14359400
2007-08-07	18.01	19.37	17.60	18.33	13602700
2007-08-08	18.50	19.59	18.50	19.19	8770900
2007-08-09	19.18	19.19	18.08	18.36	8147700
2007-08-10	18.96	19.09	17.61	18.66	8223000
2007-08-13	18.80	19.95	18.79	19.36	6684700
2007-08-14	19.45	19.46	18.40	18.43	5329000
2007-08-15	18.30	19.11	18.07	18.17	6874701
2007-08-16	17.99	18.11	16.69	17.95	8793900
2007-08-17	19.34	19.42	17.89	18.40	8803220
2007-08-20	18.42	18.71	18.09	18.40	3634600
2007-08-21	18.22	18.41	18.06	18.17	4655300
2007-08-22	18.24	19.06	18.24	19.01	6028800
2007-08-23	19.12	19.40	18.64	18.79	4241079
2007-08-24	18.80	19.16	18.60	19.13	3359200
2007-08-27	19.05	19.11	18.39	18.39	4937234
2007-08-28	18.24	18.37	17.68	17.76	5245400
2007-08-29	17.87	18.19	17.76	18.09	5222900
2007-08-30	17.89	18.12	17.76	17.91	3539400
2007-08-31	18.25	18.37	18.03	18.11	3862500
2007-09-04	18.13	18.61	18.05	18.51	5971600
2007-09-05	18.43	18.72	18.28	18.44	6923300
2007-09-06	18.45	19.05	18.24	18.90	6477800
2007-09-07	18.60	18.76	18.17	18.29	6113600
2007-09-10	18.30	18.41	17.77	18.07	4474400
2007-09-11	18.07	18.25	17.92	18.03	5244100
2007-09-12	17.94	18.35	17.90	18.05	4185700
2007-09-13	18.12	18.29	18.02	18.09	2834000
2007-09-14	17.97	18.23	17.96	18.15	3187900
2007-09-17	17.99	18.26	17.65	18.17	6956100
2007-09-18	18.22	19.09	18.14	19.01	6470400
2007-09-19	19.26	19.38	19.06	19.25	7610000
2007-09-20	19.20	19.64	19.16	19.33	4485700
2007-09-21	19.56	19.69	19.33	19.58	5265200
2007-09-24	19.50	20.55	19.50	20.27	9780400
2007-09-25	20.21	20.29	19.97	20.28	6005500
2007-09-26	20.34	20.62	20.25	20.41	3151800
2007-09-27	20.46	20.55	20.38	20.49	2997200
2007-09-28	20.44	20.52	19.98	20.04	3727600
2007-10-01	20.14	20.80	20.12	20.72	3961600
2007-10-02	20.64	20.85	20.44	20.59	3140112
2007-10-03	20.46	20.55	20.18	20.29	3757500
2007-10-04	20.38	20.58	20.28	20.53	2136000
2007-10-05	20.62	20.95	20.57	20.80	1913900
2007-10-08	20.78	20.85	20.60	20.67	1016200
2007-10-09	20.58	21.36	20.46	21.24	3051800
2007-10-10	21.22	21.46	21.10	21.34	3764300
2007-10-11	21.49	21.75	21.28	21.40	4331400
2007-10-12	21.45	21.66	21.27	21.44	2841400
2007-10-15	21.28	21.53	20.75	20.90	4065300
2007-10-16	21.00	21.26	20.95	21.12	4104700
2007-10-17	21.29	21.46	20.72	20.88	4114349
2007-10-18	20.79	21.15	20.72	21.00	2597300
2007-10-19	20.83	20.86	19.92	20.23	6183400
2007-10-22	20.22	20.69	19.78	20.52	3119000
2007-10-23	20.58	20.70	20.06	20.21	2427998
2007-10-24	20.09	20.51	20.06	20.39	3564900
2007-10-25	20.46	20.80	20.40	20.65	2250500
2007-10-26	20.53	20.93	20.52	20.90	2883800
2007-10-29	20.97	21.50	20.93	21.24	2929400
2007-10-30	21.10	21.43	21.07	21.23	1674900
2007-10-31	21.30	21.50	21.19	21.41	3113100
2007-11-01	20.92	21.70	20.92	21.16	4102407
2007-11-02	21.17	21.69	21.06	21.67	9699200
2007-11-05	21.45	22.00	21.42	21.92	4289886
2007-11-06	21.94	22.75	21.47	22.53	10129300
2007-11-07	22.23	23.09	21.80	21.85	7265739
2007-11-08	22.00	22.17	21.57	22.03	5553500
2007-11-09	21.70	21.93	21.58	21.82	4673100
2007-11-12	21.83	21.83	21.07	21.15	5973980
2007-11-13	21.29	21.78	20.76	21.64	7689690
2007-11-14	21.81	22.35	21.46	21.96	6968150
2007-11-15	21.95	22.36	21.77	21.85	4304600
2007-11-16	22.04	22.19	21.31	21.85	4729402
2007-11-19	21.67	22.00	21.51	21.78	5212025
2007-11-20	21.90	22.02	21.47	21.78	4685997
2007-11-21	21.67	21.74	20.81	20.84	5782475
2007-11-23	21.02	21.22	20.76	21.16	1460800
2007-11-26	21.12	21.85	20.75	20.75	5070363
2007-11-27	20.82	21.45	20.73	20.84	5066959
2007-11-28	21.04	21.62	20.81	21.58	6262627
2007-11-29	21.49	21.86	21.44	21.65	3828953
2007-11-30	21.87	21.88	21.53	21.85	4214860
2007-12-03	21.70	22.00	21.62	21.73	2473606
2007-12-04	21.57	21.90	21.32	21.65	2846700
2007-12-05	21.76	22.06	21.61	21.99	2978300
2007-12-06	21.98	21.98	21.31	21.47	7831700
2007-12-07	21.47	22.08	21.47	21.94	3127852
2007-12-10	21.96	22.54	21.95	22.27	3487934
2007-12-11	22.35	22.50	21.74	21.79	4709356
2007-12-12	22.23	22.50	21.61	21.87	4860719
2007-12-13	21.72	22.05	21.52	21.80	3232592
2007-12-14	21.79	21.80	21.31	21.60	4246640
2007-12-17	21.46	21.56	21.20	21.29	3369750
2007-12-18	21.40	21.61	20.98	21.58	5488515
2007-12-19	21.51	21.83	21.32	21.56	3161491
2007-12-20	21.67	21.75	21.05	21.69	4011033
2007-12-21	22.24	22.24	21.74	21.98	5545935
2007-12-24	21.85	22.20	21.85	22.09	1450252
2007-12-26	22.02	22.20	21.90	22.13	2683557
2007-12-27	22.05	22.15	21.71	21.71	3226800
2007-12-28	21.70	21.88	21.53	21.66	2839962
2007-12-31	21.63	21.78	21.27	21.39	2085596
2008-01-02	21.42	21.59	21.08	21.11	3065755
2008-01-03	21.14	21.27	21.03	21.06	3114537
2008-01-04	20.92	21.35	20.75	21.14	4319412
2008-01-07	21.30	22.14	21.24	21.99	5816832
2008-01-08	22.06	22.48	21.87	21.90	4819165
2008-01-09	21.97	22.09	21.48	21.51	7841934
2008-01-10	21.47	22.03	21.40	21.70	4629494
2008-01-11	21.33	21.48	20.92	21.11	3887497
2008-01-14	21.31	21.43	21.05	21.19	3362520
2008-01-15	21.02	21.31	20.46	20.46	5848617
2008-01-16	20.45	20.71	19.12	19.45	9844371
2008-01-17	19.47	19.50	18.24	18.34	8409008
2008-01-18	18.45	18.76	17.91	18.22	9097249
2008-01-22	17.32	18.24	16.63	17.69	8168942
2008-01-23	17.19	18.15	17.06	18.12	7214471
2008-01-24	18.23	18.97	17.99	18.15	5683782
2008-01-25	18.30	18.54	18.09	18.22	5589764
2008-01-28	18.28	18.75	18.05	18.66	3472499
2008-01-29	18.87	19.11	18.68	18.77	3429949
2008-01-30	18.64	19.22	18.56	18.63	3747408
2008-01-31	18.41	19.28	18.17	19.11	3675821
2008-02-01	18.95	19.53	18.57	19.46	4054813
2008-02-04	19.50	19.86	19.45	19.64	3011479
2008-02-05	19.33	20.30	19.23	19.90	9032970
2008-02-06	20.00	20.08	19.36	19.44	5079273
2008-02-07	19.42	19.58	19.01	19.42	3734036
2008-02-08	19.29	19.38	19.00	19.14	2687595
2008-02-11	19.06	19.42	18.95	19.37	2419807
2008-02-12	19.50	19.65	18.98	19.14	3850875
2008-02-13	19.33	19.50	19.19	19.47	4684603
2008-02-14	19.37	19.75	19.16	19.29	3095642
2008-02-15	19.29	19.32	18.97	19.29	3366468
2008-02-19	19.45	19.55	19.07	19.22	4235083
2008-02-20	19.15	19.16	18.77	19.05	4352489
2008-02-21	19.14	19.28	18.57	18.68	4470284
2008-02-22	18.78	18.91	18.48	18.87	4010407
2008-02-25	18.94	19.40	18.83	19.36	3156010
2008-02-26	19.30	19.45	19.10	19.43	3929456
2008-02-27	19.30	19.37	18.75	18.89	3998572
2008-02-28	18.79	18.85	18.62	18.77	2785904
2008-02-29	18.60	18.65	17.90	17.98	3406045
2008-03-03	17.69	18.47	17.59	18.44	5350468
2008-03-04	18.29	18.64	18.20	18.50	4824670
2008-03-05	18.54	18.75	18.27	18.62	3687544
2008-03-06	18.53	18.56	18.00	18.05	5263641
2008-03-07	17.94	18.07	17.64	17.78	4407797
2008-03-10	17.76	17.81	17.46	17.50	6690603
2008-03-11	17.86	18.18	17.46	17.87	7297302
2008-03-12	17.96	18.02	17.56	17.58	5369266
2008-03-13	17.33	17.94	17.32	17.83	8098050
2008-03-14	17.86	17.89	17.00	17.60	7069412
2008-03-17	17.11	17.30	15.81	16.07	8718240
2008-03-18	16.34	16.67	16.23	16.41	9289521
2008-03-19	16.61	16.74	15.97	15.98	6784916
2008-03-20	16.00	16.30	15.70	16.08	10169587
2008-03-24	16.18	16.31	16.08	16.13	4451855
2008-03-25	16.20	16.38	16.04	16.17	6888273
2008-03-26	16.06	16.38	16.01	16.24	3409116
2008-03-27	16.25	16.52	16.25	16.29	5929080
2008-03-28	16.39	16.73	16.28	16.32	4231373
2008-03-31	16.25	16.78	16.22	16.67	5691590
2008-04-01	16.76	16.96	16.67	16.85	7088082
2008-04-02	16.85	17.08	16.74	17.01	5410456
2008-04-03	16.87	17.08	16.87	16.93	4765969
2008-04-04	17.08	17.49	16.91	17.06	5617927
2008-04-07	17.21	17.21	16.93	16.96	4442834
2008-04-08	17.03	17.45	16.85	17.36	6208904
2008-04-09	17.34	17.67	17.29	17.40	4456588
2008-04-10	17.45	17.48	16.96	17.06	5021392
2008-04-11	17.01	17.27	16.85	17.25	10121850
2008-04-14	17.21	17.30	16.95	17.18	4742383
2008-04-15	17.26	17.67	17.19	17.54	4876750
2008-04-16	17.51	17.88	17.51	17.87	3061810
2008-04-17	17.85	18.20	17.73	17.80	4653137
2008-04-18	18.06	18.13	17.80	18.00	3800143
2008-04-21	17.94	17.95	17.58	17.82	2698077
2008-04-22	17.78	17.78	17.51	17.63	3265926
2008-04-23	17.66	17.74	17.48	17.63	3500566
2008-04-24	17.73	17.93	17.45	17.71	2481805
2008-04-25	17.83	18.00	17.79	17.99	2466931
2008-04-28	18.08	18.33	17.96	18.08	4189602
2008-04-29	18.10	18.15	17.29	17.38	7258858
2008-04-30	17.38	17.69	17.33	17.36	4233229
2008-05-01	17.39	17.66	17.24	17.65	3003458
2008-05-02	17.79	18.08	17.79	18.00	3938610
2008-05-05	18.00	18.06	17.75	17.87	3081581
2008-05-06	17.89	18.00	17.64	17.93	2957068
2008-05-07	17.90	18.00	17.63	17.66	3806745
2008-05-08	17.75	17.96	17.54	17.93	4471285
2008-05-09	18.45	19.20	18.07	19.11	9090797
2008-05-12	19.27	19.62	19.22	19.50	8845898
2008-05-13	19.64	19.70	19.36	19.51	4128747
2008-05-14	19.98	19.99	19.51	19.87	5725901
2008-05-15	19.92	19.92	19.50	19.91	4850045
2008-05-16	19.90	19.99	19.79	19.85	4277906
2008-05-19	19.82	20.00	19.69	19.76	4000169
2008-05-20	19.81	19.81	19.46	19.53	3312265
2008-05-21	19.43	19.91	19.42	19.47	5925054
2008-05-22	19.46	19.59	19.37	19.54	2712816
2008-05-23	19.50	19.57	18.90	18.92	3475602
2008-05-27	18.89	19.00	18.69	18.79	3407987
2008-05-28	18.95	19.14	18.77	19.07	5333641
2008-05-29	18.94	19.32	18.94	19.25	3483126
2008-05-30	19.34	19.58	19.13	19.48	4526130
2008-06-02	19.24	19.43	18.83	19.16	6525675
2008-06-03	19.22	19.37	19.05	19.05	3801791
2008-06-04	19.01	19.84	19.01	19.68	6925415
2008-06-05	19.67	19.95	19.54	19.89	3690420
2008-06-06	19.64	19.88	19.33	19.34	4945111
2008-06-09	19.27	19.98	19.27	19.87	5442603
2008-06-10	19.70	19.80	19.52	19.63	3815801
2008-06-11	19.50	19.71	19.34	19.35	4470711
2008-06-12	19.42	19.49	19.22	19.36	3244692
2008-06-13	19.44	20.13	19.44	20.12	5312357
2008-06-16	20.15	20.29	19.82	20.12	2877852
2008-06-17	20.16	20.38	20.06	20.34	3610470
2008-06-18	20.17	20.47	19.95	19.98	4735989
2008-06-19	19.98	20.80	19.88	20.24	3758297
2008-06-20	20.12	20.26	19.51	19.56	6178250
2008-06-23	19.60	19.88	19.51	19.56	3623994
2008-06-24	19.53	19.53	19.01	19.16	5866012
2008-06-25	19.19	19.30	18.92	19.04	5614524
2008-06-26	18.87	19.06	18.48	18.60	5200437
2008-06-27	18.58	18.86	18.50	18.80	7336234
2008-06-30	18.79	19.32	18.75	19.21	5531066
2008-07-01	18.96	19.50	18.90	19.27	6338654
2008-07-02	19.27	19.34	18.77	18.77	4562759
2008-07-03	18.76	19.35	18.69	18.77	3585842
2008-07-07	18.81	19.00	18.04	18.12	6552454
2008-07-08	18.20	18.48	17.89	18.05	9128938
2008-07-09	18.03	18.14	17.78	17.78	6061193
2008-07-10	17.76	17.98	17.36	17.46	8342226
2008-07-11	17.30	17.79	17.17	17.59	4947563
2008-07-14	17.78	17.80	17.31	17.35	3655743
2008-07-15	17.09	17.39	16.56	16.67	11543660
2008-07-16	16.72	16.72	16.08	16.12	8300870
2008-07-17	16.20	16.32	16.05	16.24	5971558
2008-07-18	16.25	16.88	16.16	16.77	8127564
2008-07-21	16.87	17.15	16.72	17.11	4091620
2008-07-22	17.06	17.20	16.94	17.06	4226166
2008-07-23	17.08	17.18	16.67	16.77	4802627
2008-07-24	16.81	16.81	16.05	16.14	6096145
2008-07-25	16.18	16.64	16.05	16.16	4682447
2008-07-28	16.18	16.66	16.12	16.42	5130198
2008-07-29	16.45	16.60	16.23	16.60	3910956
2008-07-30	16.67	17.05	16.52	17.04	4041495
2008-07-31	17.09	17.09	16.13	16.14	7805051
2008-08-01	16.26	16.30	15.49	15.53	7774747
2008-08-04	15.55	15.81	14.91	14.96	8186034
2008-08-05	15.14	15.94	14.96	15.92	9830131
2008-08-06	15.82	16.12	15.71	15.98	6619535
2008-08-07	15.93	16.27	15.74	16.05	5550892
2008-08-08	16.86	16.86	14.78	15.72	11779826
2008-08-11	15.79	15.97	15.34	15.89	5677486
2008-08-12	15.97	16.00	15.62	15.80	3800834
2008-08-13	15.72	15.91	15.56	15.64	5212546
2008-08-14	15.50	15.54	14.92	15.15	6863363
2008-08-15	15.15	15.42	15.00	15.32	4805289
2008-08-18	15.39	15.56	15.12	15.17	4004269
2008-08-19	15.06	15.29	15.01	15.16	4439012
2008-08-20	15.20	15.33	15.11	15.31	4618698
2008-08-21	15.06	15.50	15.06	15.43	3213859
2008-08-22	15.49	15.80	15.41	15.77	4139143
2008-08-25	15.77	15.79	15.24	15.35	3647798
2008-08-26	15.01	15.82	15.00	15.41	2936329
2008-08-27	15.38	15.52	15.27	15.43	3000585
2008-08-28	15.49	15.64	15.35	15.49	2415052
2008-08-29	15.39	15.65	15.23	15.26	2633610
2008-09-02	15.35	15.63	14.73	14.77	5944613
2008-09-03	14.77	15.01	14.29	14.75	10887388
2008-09-04	14.73	14.87	14.36	14.47	8631378
2008-09-05	14.45	14.70	14.29	14.62	7031826
2008-09-08	14.74	15.20	14.74	14.95	6136786
2008-09-09	14.91	15.35	13.18	13.18	13800987
2008-09-10	13.34	13.92	13.25	13.86	11014009
2008-09-11	13.80	13.96	13.50	13.55	11470951
2008-09-12	13.46	14.32	13.41	14.22	12113862
2008-09-15	13.71	13.88	12.86	12.89	8144088
2008-09-16	12.72	12.83	11.90	12.43	12643444
2008-09-17	12.20	12.46	11.13	11.23	17202985
2008-09-18	11.34	12.32	10.90	12.02	19026334
2008-09-19	12.79	13.75	12.26	13.21	15571562
2008-09-22	13.30	13.43	12.68	12.81	7152504
2008-09-23	12.74	13.04	12.56	12.82	5587758
2008-09-24	12.75	12.86	12.35	12.54	6035290
2008-09-25	12.64	13.31	12.52	13.07	5607127
2008-09-26	12.90	12.96	12.40	12.58	5716906
2008-09-29	12.40	12.49	10.99	11.40	10533533
2008-09-30	11.48	11.85	11.13	11.69	5533980
2008-10-01	11.59	11.74	11.13	11.28	4878334
2008-10-02	11.20	11.32	10.25	10.45	6733286
2008-10-03	10.59	10.80	9.82	9.92	7304332
2008-10-06	9.70	10.76	8.38	8.83	13598462
2008-10-07	8.98	9.30	8.70	9.16	15884040
2008-10-08	9.09	9.78	8.90	9.09	14983316
2008-10-09	9.11	9.26	8.39	8.63	9875058
2008-10-10	8.21	8.21	6.66	7.63	17104609
2008-10-13	8.19	9.47	7.65	9.47	7508921
2008-10-14	9.87	10.23	8.43	8.93	13832274
2008-10-15	8.67	8.75	7.88	8.11	9721779
2008-10-16	8.14	8.51	7.51	7.74	12998384
2008-10-17	7.55	8.73	7.39	8.16	11730645
2008-10-20	8.25	9.91	8.25	9.89	14758555
2008-10-21	9.79	10.27	9.47	9.86	8626432
2008-10-22	9.60	9.72	8.05	8.31	11790475
2008-10-23	8.35	8.98	7.84	8.42	13458513
2008-10-24	7.70	8.00	7.06	7.86	9916240
2008-10-27	7.71	7.84	7.04	7.09	5757771
2008-10-28	7.50	7.90	6.30	7.85	12792240
2008-10-29	7.79	8.04	7.30	7.59	10106989
2008-10-30	7.77	8.98	7.72	8.10	12608483
2008-10-31	8.21	8.31	7.45	7.97	8303270
2008-11-03	7.80	8.17	7.62	7.92	5373269
2008-11-04	8.15	8.29	7.50	7.78	8786090
2008-11-05	7.55	7.61	7.10	7.24	9082180
2008-11-06	7.27	7.41	6.44	6.61	7911004
2008-11-07	6.84	8.57	6.84	8.48	12839628
2008-11-10	8.94	9.29	7.50	7.69	9901147
2008-11-11	7.56	7.62	6.71	7.18	10659961
2008-11-12	6.95	7.65	6.88	7.35	8740836
2008-11-13	7.42	8.49	7.34	8.26	22789577
2008-11-14	8.02	8.82	7.74	8.28	11281792
2008-11-17	8.12	8.70	7.90	8.20	9333314
2008-11-18	8.16	8.40	7.76	8.04	8100725
2008-11-19	7.99	8.19	7.51	7.55	8586596
2008-11-20	7.24	7.73	6.74	6.89	14549506
2008-11-21	7.10	7.30	6.53	7.26	10288779
2008-11-24	7.43	7.50	7.08	7.21	9927184
2008-11-25	7.70	7.71	7.05	7.49	10225064
2008-11-26	7.29	7.60	7.07	7.58	6784040
2008-11-28	7.45	7.82	7.45	7.69	3550986
2008-12-01	7.44	7.44	6.85	6.91	9130104
2008-12-02	7.10	7.90	6.95	7.82	12401078
2008-12-03	7.43	7.58	6.99	7.18	15196913
2008-12-04	7.00	7.39	6.73	6.91	9626771
2008-12-05	6.79	6.79	5.80	6.40	15601318
2008-12-08	6.59	7.25	6.53	7.06	11081794
2008-12-09	7.06	7.39	6.99	7.17	6570406
2008-12-10	7.24	7.52	6.93	7.03	7616999
2008-12-11	7.19	7.48	6.94	7.12	4235737
2008-12-12	6.89	7.27	6.68	7.27	7883030
2008-12-15	7.28	7.50	6.87	7.00	5346936
2008-12-16	7.06	8.00	7.06	7.99	10959377
2008-12-17	7.82	7.91	7.52	7.53	14790043
2008-12-18	7.54	8.24	7.47	8.05	11763700
2008-12-19	8.30	8.42	7.35	7.88	12824192
2008-12-22	7.90	8.11	7.58	7.80	7714482
2008-12-23	7.85	8.06	7.50	7.59	4497608
2008-12-24	7.63	7.67	7.57	7.62	1157515
2008-12-26	7.66	7.84	7.59	7.77	1694975
2008-12-29	7.76	7.96	7.58	7.85	5222223
2008-12-30	7.90	8.14	7.80	8.11	3412015
2008-12-31	8.10	8.47	8.10	8.24	6924022
2009-01-02	8.24	8.69	8.16	8.64	4888794
2009-01-05	8.67	9.14	8.42	9.13	8997445
2009-01-06	9.19	9.48	9.12	9.39	11240689
2009-01-07	9.28	9.37	8.89	9.03	6976883
2009-01-08	8.55	9.35	8.55	9.27	8120576
2009-01-09	9.29	9.40	9.03	9.28	6568909
2009-01-12	9.27	9.27	8.77	8.86	9113951
2009-01-13	8.95	9.00	8.35	8.49	7272242
2009-01-14	8.40	8.40	7.85	8.15	9069143
2009-01-15	8.12	8.16	7.58	7.80	11479216
2009-01-16	8.16	8.61	8.03	8.56	9378730
2009-01-20	8.51	8.66	8.02	8.05	6001210
2009-01-21	8.32	8.34	7.99	8.25	6321517
2009-01-22	8.13	8.29	8.00	8.15	5600681
2009-01-23	8.04	8.45	7.67	8.27	8043639
2009-01-26	8.28	8.70	8.22	8.47	7104936
2009-01-27	8.40	8.88	8.40	8.67	6964669
2009-01-28	8.88	8.93	8.58	8.67	4469802
2009-01-29	8.43	8.73	8.32	8.34	3375681
2009-01-30	8.27	8.48	7.85	7.91	5300085
2009-02-02	7.77	8.07	7.47	7.98	7927855
2009-02-03	8.02	8.19	7.89	8.13	4548138
2009-02-04	8.19	8.43	8.10	8.30	3687641
2009-02-05	8.28	8.43	7.90	8.24	4968499
2009-02-06	8.11	8.65	8.10	8.58	4496129
2009-02-09	8.65	8.65	8.20	8.26	4377639
2009-02-10	8.27	8.40	7.90	8.06	8339220
2009-02-11	8.01	8.15	7.75	7.90	5026849
2009-02-12	7.62	7.94	7.50	7.91	7101452
2009-02-13	7.86	8.00	7.67	7.74	4212481
2009-02-17	7.53	7.53	7.00	7.18	7875012
2009-02-18	7.25	7.31	6.95	7.09	6179650
2009-02-19	7.18	7.47	7.07	7.30	5489107
2009-02-20	7.15	7.20	6.55	6.71	8249999
2009-02-23	6.85	6.93	6.33	6.38	11160522
2009-02-24	6.44	6.85	6.33	6.82	4994557
2009-02-25	6.43	6.68	6.32	6.50	8849569
2009-02-26	6.59	6.97	6.51	6.96	9196670
2009-02-27	6.81	6.81	6.00	6.30	14217378
2009-03-02	6.14	6.27	5.55	5.60	10172143
2009-03-03	5.71	6.00	5.30	5.32	10663154
2009-03-04	5.35	5.67	5.35	5.52	5914295
2009-03-05	5.38	5.41	4.80	5.00	9047188
2009-03-06	4.98	5.31	4.89	5.11	12716525
2009-03-09	5.13	5.31	4.85	4.91	4887207
2009-03-10	5.06	5.37	4.91	5.31	8490343
2009-03-11	5.43	5.66	5.35	5.59	7976019
2009-03-12	5.56	6.12	5.44	6.05	9973150
2009-03-13	6.10	6.37	6.06	6.14	9870519
2009-03-16	6.22	6.76	6.22	6.57	7449849
2009-03-17	6.59	6.59	6.29	6.41	7025183
2009-03-18	6.37	6.84	6.25	6.79	6555064
2009-03-19	6.84	7.00	6.57	6.60	8610843
2009-03-20	6.64	6.75	6.29	6.42	7467724
2009-03-23	6.70	6.82	6.54	6.79	6179802
2009-03-24	6.69	6.74	6.38	6.50	5432337
2009-03-25	6.67	6.68	6.02	6.13	7357215
2009-03-26	6.36	6.36	6.06	6.25	12154375
2009-03-27	6.16	6.25	6.00	6.16	9192397
2009-03-30	6.14	6.14	5.58	5.65	9141546
2009-03-31	5.75	6.00	5.70	5.81	8344312
2009-04-01	5.73	5.98	5.62	5.92	5442338
2009-04-02	6.11	6.33	5.95	6.26	12624657
2009-04-03	6.25	6.30	6.08	6.27	7462471
2009-04-06	6.19	6.38	6.11	6.28	6632972
2009-04-07	6.17	6.26	6.00	6.12	6322443
2009-04-08	6.16	6.50	6.05	6.45	9215602
2009-04-09	6.67	6.90	6.49	6.76	10260567
2009-04-13	6.74	6.74	6.44	6.51	6918910
2009-04-14	6.48	6.69	6.42	6.52	7792573
2009-04-15	6.49	6.68	6.48	6.55	5094961
2009-04-16	6.64	6.85	6.52	6.75	9097469
2009-04-17	6.80	6.97	6.70	6.95	8443210
2009-04-20	6.82	6.89	6.51	6.56	11349631
2009-04-21	6.65	6.95	6.65	6.85	8861464
2009-04-22	6.75	6.84	6.66	6.70	7911150
2009-04-23	6.66	6.83	6.66	6.69	7213736
2009-04-24	6.79	6.99	6.70	6.92	6567020
2009-04-27	6.80	6.92	6.51	6.55	8696782
2009-04-28	6.52	6.70	6.33	6.58	8040428
2009-04-29	6.63	6.80	6.57	6.77	7842122
2009-04-30	6.86	7.26	6.80	7.07	15800078
2009-05-01	7.09	7.75	7.02	7.73	10006715
2009-05-04	7.68	8.24	7.68	8.11	15039316
2009-05-05	8.02	8.24	8.01	8.22	6910324
2009-05-06	8.29	8.50	8.19	8.23	6554722
2009-05-07	8.33	8.54	8.05	8.14	8234851
2009-05-08	8.39	9.72	8.27	9.62	19658819
2009-05-11	9.48	9.50	9.01	9.02	9216288
2009-05-12	9.04	9.10	8.77	8.99	5116693
2009-05-13	8.84	8.91	8.34	8.37	7030589
2009-05-14	8.37	9.20	8.35	9.15	11755056
2009-05-15	9.04	9.17	8.43	8.55	8035688
2009-05-18	8.67	9.07	8.66	9.02	9292649
2009-05-19	9.11	9.62	9.01	9.55	9497246
2009-05-20	9.46	9.75	8.81	8.86	13249428
2009-05-21	8.73	8.97	8.54	8.68	5858736
2009-05-22	8.59	8.90	8.51	8.62	6998033
2009-05-26	8.67	9.02	8.53	8.99	7677318
2009-05-27	9.01	9.25	8.84	8.87	13844375
2009-05-28	8.99	9.59	8.91	9.51	10365046
2009-05-29	9.57	10.01	9.36	9.99	11788051
2009-06-01	10.19	10.74	10.16	10.68	11332111
2009-06-02	10.66	10.73	10.45	10.52	7394396
2009-06-03	10.40	10.49	9.90	10.03	7340647
2009-06-04	10.12	10.56	10.06	10.43	8523671
2009-06-05	10.70	10.72	10.26	10.31	7095005
2009-06-08	10.33	10.34	10.10	10.24	5302370
2009-06-09	10.30	10.42	9.94	10.07	6731883
2009-06-10	10.18	10.32	9.90	10.12	6924946
2009-06-11	10.17	10.71	10.16	10.42	7225969
2009-06-12	10.36	10.79	10.21	10.69	7467654
2009-06-15	10.66	10.66	9.88	10.08	7724689
2009-06-16	10.14	10.37	9.86	9.98	5757391
2009-06-17	9.97	10.05	9.64	9.69	6401772
2009-06-18	9.68	9.93	9.55	9.61	7570284
2009-06-19	9.70	10.05	9.69	9.75	6831712
2009-06-22	9.60	9.70	9.03	9.16	8381549
2009-06-23	9.14	9.67	9.14	9.63	9504457
2009-06-24	10.14	10.65	10.10	10.58	20811341
2009-06-25	10.54	11.16	10.37	11.12	13535913
2009-06-26	11.04	11.06	10.61	10.87	9040810
2009-06-29	10.95	11.48	10.80	11.46	9186414
2009-06-30	11.44	11.64	10.98	11.61	13424962
2009-07-01	11.66	11.88	11.66	11.76	10775666
2009-07-02	11.60	11.67	11.29	11.29	10418249
2009-07-06	11.21	11.36	10.93	11.12	11746235
2009-07-07	11.12	11.30	10.86	10.90	11618005
2009-07-08	10.95	11.26	10.67	11.01	13049617
2009-07-09	11.06	11.30	10.80	11.16	5294666
2009-07-10	11.04	11.21	10.84	11.18	5462686
2009-07-13	11.19	11.49	10.87	11.46	6540740
2009-07-14	11.46	11.72	11.30	11.59	9162503
2009-07-15	11.69	12.15	11.63	12.11	9448936
2009-07-16	12.01	12.16	11.69	12.09	5472989
2009-07-17	12.06	12.21	11.82	11.93	4734396
2009-07-20	12.07	12.35	11.98	12.31	7823102
2009-07-21	12.42	12.49	12.06	12.25	8858767
2009-07-22	12.15	12.28	11.98	12.05	6671916
2009-07-23	11.97	12.63	11.88	12.51	7936871
2009-07-24	12.51	13.24	12.42	13.06	9957059
2009-07-27	12.76	13.03	12.56	12.98	7313412
2009-07-28	12.84	13.01	12.31	12.47	6727245
2009-07-29	12.39	12.46	12.06	12.21	5502322
2009-07-30	12.36	12.96	12.36	12.84	5916051
2009-07-31	12.76	12.95	12.65	12.79	4436838
2009-08-03	13.03	13.22	12.82	13.20	6368607
2009-08-04	13.12	13.39	13.00	13.14	6852364
2009-08-05	13.18	13.28	12.93	13.09	4287538
2009-08-06	13.07	13.24	12.84	13.14	6504586
2009-08-07	13.96	14.19	13.43	13.88	11750401
2009-08-10	13.83	14.10	13.52	13.98	11061539
2009-08-11	13.84	13.91	13.41	13.43	7822587
2009-08-12	13.34	14.01	13.34	13.88	6899837
2009-08-13	13.98	14.05	13.67	13.92	6979726
2009-08-14	13.88	14.03	13.59	13.79	4288605
2009-08-17	13.43	13.50	13.25	13.42	6332055
2009-08-18	13.47	13.73	13.36	13.71	4699212
2009-08-19	13.58	13.79	13.44	13.72	7368871
2009-08-20	13.75	13.96	13.70	13.93	3993142
2009-08-21	14.04	14.32	13.91	14.26	5535079
2009-08-24	14.35	14.55	14.27	14.42	7951273
2009-08-25	14.46	14.63	13.99	14.01	6946826
2009-08-26	14.00	14.27	13.77	14.23	7074836
2009-08-27	14.22	14.30	13.78	13.91	5293751
2009-08-28	14.02	14.06	13.70	13.92	5537518
2009-08-31	13.82	13.86	13.57	13.67	4466840
2009-09-01	13.64	13.95	13.24	13.25	6257325
2009-09-02	13.13	13.30	12.79	13.19	7777187
2009-09-03	13.30	13.34	13.06	13.28	3989985
2009-09-04	13.31	13.50	13.23	13.50	3801923
2009-09-08	13.64	13.86	13.51	13.79	4946313
2009-09-09	13.84	14.10	13.66	14.10	4936305
2009-09-10	14.05	14.17	13.81	14.14	4135995
2009-09-11	14.12	14.24	13.95	14.15	4191789
2009-09-14	14.30	14.88	14.19	14.79	11400031
2009-09-15	14.88	14.90	14.49	14.72	7069418
2009-09-16	14.76	15.11	14.55	14.99	8114806
2009-09-17	15.01	15.09	14.32	14.35	5895317
2009-09-18	14.49	14.67	14.16	14.39	6844654
2009-09-21	14.38	14.66	13.95	14.63	8243751
2009-09-22	14.73	15.19	14.58	15.18	9489992
2009-09-23	15.07	15.34	14.90	14.92	7580543
2009-09-24	14.95	15.11	14.43	14.60	6930294
2009-09-25	14.51	14.59	14.25	14.32	4574020
2009-09-28	14.34	15.00	14.34	14.90	3734302
2009-09-29	14.97	15.32	14.86	15.24	6611836
2009-09-30	15.37	15.37	14.66	14.82	8354731
2009-10-01	14.77	14.83	13.83	13.83	8785259
2009-10-02	13.69	13.94	13.41	13.78	6396211
2009-10-05	13.87	14.71	13.80	14.70	7168917
2009-10-06	14.87	14.94	14.50	14.78	7383537
2009-10-07	14.76	14.89	14.60	14.83	5640645
2009-10-08	14.89	15.00	14.73	14.83	6799579
2009-10-09	14.83	14.97	14.78	14.81	4118539
2009-10-12	14.86	14.97	14.76	14.85	3292182
2009-10-13	14.87	14.89	14.59	14.78	3963441
2009-10-14	14.90	15.03	14.70	15.00	5682943
2009-10-15	15.02	15.05	14.72	14.97	4403665
2009-10-16	14.80	14.95	14.53	14.78	6021494
2009-10-19	14.85	15.19	14.65	15.16	4193563
2009-10-20	15.14	15.20	14.83	14.83	6375103
2009-10-21	14.90	15.44	14.79	15.11	5470912
2009-10-22	15.13	15.17	14.75	14.96	5905804
2009-10-23	15.00	15.02	14.13	14.22	6748092
2009-10-26	14.36	14.64	13.76	13.83	6555270
2009-10-27	13.81	13.98	13.38	13.74	9310187
2009-10-28	13.70	13.72	12.78	12.81	11483498
2009-10-29	12.98	13.55	12.95	13.54	8741654
2009-10-30	13.49	13.57	12.95	13.07	11762272
2009-11-02	13.06	13.61	12.95	13.21	7753359
2009-11-03	13.13	13.39	13.10	13.31	5408359
2009-11-04	13.41	13.78	13.24	13.30	6964314
2009-11-05	13.43	13.87	13.43	13.86	4279831
2009-11-06	13.74	14.46	13.63	14.03	12662230
2009-11-09	13.98	14.12	13.62	13.92	18973220
2009-11-10	13.79	13.96	13.70	13.81	13062547
2009-11-11	13.97	13.98	13.50	13.59	14172529
2009-11-12	13.50	13.66	13.03	13.06	9127394
2009-11-13	13.07	13.49	13.07	13.39	6412909
2009-11-16	13.56	13.76	13.38	13.66	6124770
2009-11-17	13.63	13.65	13.21	13.30	5920465
2009-11-18	13.25	13.47	13.23	13.29	4713707
2009-11-19	13.23	13.24	12.78	12.85	8682858
2009-11-20	12.79	12.85	12.56	12.65	10599211
2009-11-23	12.84	12.92	12.73	12.84	8673399
2009-11-24	12.81	12.90	12.59	12.65	6118820
2009-11-25	12.69	13.23	12.61	13.20	6108161
2009-11-27	12.67	12.99	12.56	12.78	3821433
2009-11-30	12.82	12.91	12.62	12.74	6611176
2009-12-01	12.83	13.18	12.83	13.14	6708167
2009-12-02	13.16	13.35	13.00	13.06	6082010
2009-12-03	13.07	13.20	12.92	13.00	4673970
2009-12-04	13.21	13.38	12.96	13.36	12726368
2009-12-07	13.38	13.49	13.25	13.29	4851747
2009-12-08	13.16	13.19	12.81	12.87	5298206
2009-12-09	12.90	12.94	12.56	12.73	5799573
2009-12-10	12.58	12.84	12.50	12.74	7469921
2009-12-11	12.71	13.08	12.59	13.08	5112902
2009-12-14	13.22	13.49	13.06	13.46	5635200
2009-12-15	13.32	13.82	13.23	13.67	10625183
2009-12-16	13.79	14.04	13.61	14.00	7268006
2009-12-17	13.82	14.00	13.59	13.77	5412391
2009-12-18	13.90	14.13	13.73	13.76	6330475
2009-12-21	13.82	14.00	13.76	13.84	3496469
2009-12-22	13.86	13.92	13.54	13.66	4473789
2009-12-23	13.70	13.93	13.62	13.90	3908859
2009-12-24	13.88	13.98	13.80	13.89	1523901
2009-12-28	13.90	13.97	13.80	13.94	2762280
2009-12-29	13.92	13.95	13.67	13.68	3744550
2009-12-30	13.66	13.67	13.50	13.67	2499983
2009-12-31	13.66	13.72	13.31	13.31	3479785
2010-01-04	13.38	13.70	13.38	13.67	4597591
2010-01-05	13.67	13.84	13.50	13.53	5093177
2010-01-06	13.45	13.74	13.38	13.39	7507548
2010-01-07	13.37	13.58	13.15	13.40	16843850
2010-01-08	13.39	13.82	13.35	13.78	5647412
2010-01-11	13.77	14.01	13.76	13.87	8616523
2010-01-12	13.80	13.87	13.67	13.71	5703153
2010-01-13	13.74	14.14	13.71	14.08	5488452
2010-01-14	14.02	14.24	14.00	14.09	4320868
2010-01-15	14.02	14.22	13.80	14.04	5588373
2010-01-19	14.03	14.22	13.87	14.13	4699287
2010-01-20	14.00	14.00	13.56	13.71	6220681
2010-01-21	13.73	13.90	13.28	13.37	6067992
2010-01-22	13.39	13.47	13.00	13.02	6531229
2010-01-25	13.19	13.48	13.09	13.41	6202010
2010-01-26	13.31	13.31	13.03	13.07	4829329
2010-01-27	13.07	13.08	12.50	12.88	11972131
2010-01-28	12.89	12.99	12.47	12.68	8802986
2010-01-29	12.79	12.83	12.54	12.63	13698706
2010-02-01	12.66	12.91	12.48	12.89	5800437
2010-02-02	12.88	13.15	12.76	13.12	4175253
2010-02-03	12.99	13.18	12.85	12.90	3366649
2010-02-04	12.77	12.83	11.82	11.84	16486561
2010-02-05	11.82	11.95	11.46	11.73	9749785
2010-02-08	11.80	11.99	11.66	11.75	5248345
2010-02-09	11.94	12.33	11.90	12.13	9419644
2010-02-10	12.15	12.15	11.80	11.94	8151611
2010-02-11	11.90	11.98	11.74	11.95	8128425
2010-02-12	11.79	11.80	11.62	11.77	10828629
2010-02-16	11.91	11.94	11.69	11.85	18711934
2010-02-17	11.93	12.04	11.78	12.03	11136315
2010-02-18	11.98	12.12	11.94	12.03	7280750
2010-02-19	11.95	12.18	11.85	12.18	6705444
2010-02-22	12.29	12.29	11.94	12.00	4871503
2010-02-23	11.96	12.03	11.75	11.77	5441121
2010-02-24	11.82	11.86	11.60	11.80	6354263
2010-02-25	11.62	11.76	11.51	11.70	6364766
2010-02-26	11.77	11.95	11.55	11.69	7000062
2010-03-01	11.74	11.74	11.08	11.17	16674620
2010-03-02	11.18	11.64	11.18	11.24	13684731
2010-03-03	11.41	11.63	11.28	11.52	8599694
2010-03-04	11.46	11.55	11.25	11.32	6509022
2010-03-05	11.40	11.65	11.36	11.58	6779967
2010-03-08	11.59	11.70	11.46	11.49	8339448
2010-03-09	11.41	11.48	11.33	11.40	7163639
2010-03-10	11.44	11.44	11.16	11.26	12658334
2010-03-11	11.24	11.64	11.24	11.60	9170208
2010-03-12	11.69	11.71	11.54	11.66	5814083
2010-03-15	11.66	11.66	11.43	11.57	8602443
2010-03-16	11.80	11.88	11.61	11.88	5306104
2010-03-17	11.94	12.00	11.71	11.76	8993973
2010-03-18	11.75	11.83	11.51	11.56	5940335
2010-03-19	11.65	11.81	11.40	11.46	9708845
2010-03-22	11.41	11.42	11.18	11.27	13087936
2010-03-23	11.25	11.36	11.11	11.23	8879137
2010-03-24	11.17	11.21	11.01	11.02	11099096
2010-03-25	11.04	11.15	10.73	10.76	15058401
2010-03-26	10.87	10.97	10.77	10.86	8682490
2010-03-29	10.91	11.26	10.91	11.24	8027375
2010-03-30	11.22	11.23	11.00	11.07	6992381
2010-03-31	10.96	11.12	10.83	11.00	9039326
2010-04-01	11.07	11.36	11.06	11.30	7927338
2010-04-05	11.37	11.63	11.27	11.60	11365905
2010-04-06	11.53	11.86	11.48	11.81	8671334
2010-04-07	11.78	11.82	11.36	11.40	7835610
2010-04-08	11.33	11.38	11.23	11.28	7767797
2010-04-09	11.31	11.39	11.20	11.28	7910337
2010-04-12	11.36	11.46	11.25	11.28	5488383
2010-04-13	11.28	11.30	11.09	11.26	6883609
2010-04-14	11.30	11.68	11.25	11.63	9120201
2010-04-15	11.63	11.92	11.56	11.77	7787816
2010-04-16	11.75	11.82	11.47	11.56	19694675
2010-04-19	11.48	11.64	11.48	11.56	8793597
2010-04-20	11.61	11.96	11.60	11.94	8423429
2010-04-21	11.89	12.28	11.89	12.27	9541604
2010-04-22	12.17	12.39	11.94	12.34	10428477
2010-04-23	12.36	12.46	12.19	12.37	8605216
2010-04-26	12.38	12.38	12.12	12.15	11075181
2010-04-27	12.12	12.12	11.64	11.65	14631883
2010-04-28	11.76	11.92	11.55	11.68	7572499
2010-04-29	11.74	11.91	11.64	11.70	5705541
2010-04-30	11.80	11.90	11.54	11.54	6231381
2010-05-03	11.64	12.10	11.53	12.06	9668858
2010-05-04	11.84	11.88	11.53	11.61	9795993
2010-05-05	11.31	11.52	11.05	11.09	9716633
2010-05-06	11.02	11.13	9.99	10.71	15479197
2010-05-07	10.56	10.63	9.74	9.89	21614989
2010-05-10	10.48	11.18	10.44	10.65	12475200
2010-05-11	10.56	10.99	10.38	10.79	10013468
2010-05-12	10.96	11.12	10.89	11.11	8417441
2010-05-13	11.05	11.12	10.85	10.90	4874261
2010-05-14	10.90	10.90	10.52	10.66	6201768
2010-05-17	10.69	10.74	10.15	10.36	11305036
2010-05-18	10.40	10.44	9.90	10.00	11215321
2010-05-19	9.92	10.03	9.67	9.82	11238991
2010-05-20	9.47	9.54	9.18	9.22	15325289
2010-05-21	9.07	9.63	9.01	9.62	16178832
2010-05-24	9.58	9.62	9.32	9.35	7644797
2010-05-25	9.08	9.64	8.94	9.63	12754656
2010-05-26	9.80	10.08	9.72	9.92	14321735
2010-05-27	10.08	10.26	9.57	10.23	7577211
2010-05-28	10.25	10.48	10.17	10.27	6248730
2010-06-01	10.08	10.13	9.46	9.47	13109047
2010-06-02	9.62	9.85	9.51	9.85	10818849
2010-06-03	9.82	10.04	9.68	9.99	8443319
2010-06-04	9.69	10.00	9.55	9.60	9550835
2010-06-07	9.61	9.92	9.59	9.61	8153400
2010-06-08	9.65	9.78	9.46	9.70	7460386
2010-06-09	9.78	10.14	9.76	9.80	9222318
2010-06-10	10.05	10.44	10.04	10.36	10847344
2010-06-11	10.21	10.41	10.20	10.38	6375847
2010-06-14	10.49	10.64	10.36	10.38	6985568
2010-06-15	10.51	10.78	10.43	10.75	6026269
2010-06-16	10.54	10.75	10.49	10.65	5949792
2010-06-17	10.76	10.76	10.38	10.60	6574599
2010-06-18	10.57	10.61	10.46	10.51	9506479
2010-06-21	10.67	10.82	10.42	10.54	6078327
2010-06-22	10.55	10.59	10.14	10.17	7157417
2010-06-23	10.17	10.20	9.91	10.02	5447313
2010-06-24	9.98	10.06	9.66	9.68	9017099
2010-06-25	9.75	9.97	9.65	9.86	16158302
2010-06-28	9.97	9.97	9.72	9.77	4400202
2010-06-29	9.63	9.66	9.22	9.25	8417455
2010-06-30	9.24	9.49	9.15	9.24	9741488
2010-07-01	9.20	9.23	8.99	9.09	8170555
2010-07-02	9.17	9.35	9.04	9.12	4869855
2010-07-06	9.26	9.39	8.82	8.90	8637534
2010-07-07	9.00	9.92	8.95	9.86	17659350
2010-07-08	10.06	10.06	9.65	9.79	8104055
2010-07-09	9.67	10.27	9.67	10.23	12917691
2010-07-12	10.17	10.28	10.07	10.25	6444429
2010-07-13	10.41	10.46	10.16	10.23	4839089
2010-07-14	10.16	10.39	10.10	10.21	5886807
2010-07-15	10.17	10.23	10.00	10.20	5184791
2010-07-16	10.11	10.14	9.91	9.98	7567785
2010-07-19	10.08	10.14	9.97	10.07	3161061
2010-07-20	9.90	10.30	9.89	10.25	4050409
2010-07-21	10.28	10.33	9.96	10.03	4990226
2010-07-22	10.16	10.43	10.11	10.39	5488013
2010-07-23	10.39	10.49	10.26	10.46	5934306
2010-07-26	10.43	10.50	10.36	10.47	4165027
2010-07-27	10.54	10.71	10.43	10.71	6921807
2010-07-28	10.63	10.69	10.49	10.55	3270542
2010-07-29	10.66	10.68	10.27	10.34	4291463
2010-07-30	10.22	10.37	10.12	10.31	4133358
2010-08-02	10.46	10.79	10.46	10.76	5463362
2010-08-03	10.69	10.75	10.42	10.45	5012326
2010-08-04	10.44	10.60	10.33	10.54	3317987
2010-08-05	10.45	10.74	10.42	10.67	4052125
2010-08-06	10.56	10.71	10.03	10.65	7938134
2010-08-09	10.70	11.14	10.66	11.07	9045585
2010-08-10	10.93	11.40	10.91	11.16	9361413
2010-08-11	10.96	11.01	10.60	10.61	5679744
2010-08-12	10.48	10.75	10.30	10.59	4506773
2010-08-13	10.52	10.95	10.51	10.62	4378031
2010-08-16	10.54	10.77	10.33	10.66	4505822
2010-08-17	10.77	11.04	10.63	10.93	4743467
2010-08-18	10.90	11.05	10.82	10.90	4265715
2010-08-19	10.85	10.85	10.56	10.58	4523882
2010-08-20	10.50	10.54	10.37	10.40	5073601
2010-08-23	10.47	10.63	10.42	10.46	3269498
2010-08-24	10.31	10.46	10.21	10.27	6724213
2010-08-25	10.26	10.49	10.13	10.43	7568963
2010-08-26	10.52	10.62	10.35	10.40	7605016
2010-08-27	10.51	10.63	10.29	10.60	4382408
2010-08-30	10.57	10.63	10.39	10.40	2539843
2010-08-31	10.35	10.49	10.21	10.24	6239487
2010-09-01	10.36	10.68	10.29	10.66	5449476
2010-09-02	10.70	10.93	10.56	10.93	3722563
2010-09-03	10.95	11.15	10.91	11.14	3586728
2010-09-07	11.02	11.05	10.85	11.00	2899938
2010-09-08	11.06	11.24	10.97	11.02	3858386
2010-09-09	11.15	11.19	10.96	11.11	2883417
2010-09-10	11.08	11.12	11.00	11.05	2354340
2010-09-13	11.17	11.21	11.07	11.16	4350322
2010-09-14	11.10	11.29	11.02	11.19	3480546
2010-09-15	11.15	11.16	10.88	10.98	4610974
2010-09-16	10.88	10.97	10.77	10.90	1989248
2010-09-17	11.01	11.04	10.78	10.88	4327619
2010-09-20	10.88	11.41	10.88	11.38	5320825
2010-09-21	11.36	11.54	11.21	11.38	6998170
2010-09-22	11.31	11.44	11.14	11.25	4167844
2010-09-23	11.12	11.17	11.02	11.09	3272538
2010-09-24	11.24	11.36	11.16	11.35	3085972
2010-09-27	11.35	11.50	11.33	11.39	4021612
2010-09-28	11.44	11.50	11.25	11.48	5047015
2010-09-29	11.37	11.50	11.21	11.39	5842060
2010-09-30	11.47	11.57	11.21	11.35	4932356
2010-10-01	11.44	11.57	11.38	11.54	3966557
2010-10-04	11.50	11.60	11.30	11.37	2770381
2010-10-05	11.55	11.73	11.51	11.68	3050767
2010-10-06	11.63	11.77	11.58	11.75	3722586
2010-10-07	11.80	11.83	11.69	11.80	3925941
2010-10-08	11.84	12.04	11.77	11.97	3579660
2010-10-11	12.04	12.41	12.00	12.22	6411585
2010-10-12	12.24	12.34	12.12	12.30	5162063
2010-10-13	12.38	12.54	12.31	12.52	5852090
2010-10-14	12.49	12.54	12.25	12.28	5117412
2010-10-15	12.45	12.49	12.21	12.32	4647201
2010-10-18	12.34	12.52	12.28	12.46	4602798
2010-10-19	12.25	12.38	12.10	12.18	5499348
2010-10-20	12.20	12.37	12.17	12.25	5910483
2010-10-21	12.30	12.41	12.05	12.18	6683126
2010-10-22	12.21	12.36	12.18	12.31	3706729
2010-10-25	12.46	12.49	12.25	12.32	4112767
2010-10-26	12.24	12.25	12.04	12.11	4616416
2010-10-27	11.95	11.98	11.66	11.87	5976558
2010-10-28	11.98	12.08	11.89	11.96	2816103
2010-10-29	11.94	12.11	11.90	11.94	4195929
2010-11-01	12.06	12.14	11.73	11.83	4552258
2010-11-02	12.00	12.02	11.89	11.96	4873479
2010-11-03	11.96	12.03	11.70	11.90	3646489
2010-11-04	11.96	12.11	11.87	11.95	7175880
2010-11-05	11.93	11.97	11.71	11.76	4493191
2010-11-08	11.75	11.79	11.61	11.76	6024867
2010-11-09	11.77	11.87	11.62	11.68	6236911
2010-11-10	11.63	11.71	11.51	11.70	4841526
2010-11-11	11.59	11.73	11.52	11.70	3801436
2010-11-12	11.63	11.66	11.42	11.46	4713277
2010-11-15	11.52	11.70	11.52	11.56	5054308
2010-11-16	11.50	11.54	11.22	11.47	8110550
2010-11-17	11.42	11.63	11.35	11.51	5745502
2010-11-18	11.61	11.64	11.46	11.47	6577446
2010-11-19	11.44	11.46	11.19	11.25	6759824
2010-11-22	11.21	11.33	11.01	11.27	5404231
2010-11-23	11.11	11.13	10.87	10.89	6218296
2010-11-24	10.94	11.07	10.79	10.90	8759498
2010-11-26	10.85	11.10	10.81	10.93	3612165
2010-11-29	10.83	10.91	10.70	10.86	5658319
2010-11-30	10.72	10.85	10.70	10.81	5082392
2010-12-01	10.95	11.00	10.87	10.92	5010370
2010-12-02	10.95	11.30	10.91	11.27	9026432
2010-12-03	11.16	11.43	11.16	11.40	6374566
2010-12-06	11.36	11.57	11.28	11.49	6901882
2010-12-07	11.62	11.70	11.40	11.43	6437812
2010-12-08	11.46	11.54	11.27	11.35	2912757
2010-12-09	11.44	11.52	11.33	11.35	3719717
2010-12-10	11.35	11.45	11.31	11.39	2151952
2010-12-13	11.46	11.46	11.35	11.39	2364398
2010-12-14	11.40	11.46	11.24	11.31	3297780
2010-12-15	11.25	11.38	11.15	11.19	3390164
2010-12-16	11.19	11.32	11.09	11.31	2722154
2010-12-17	11.32	11.48	11.28	11.44	8938618
2010-12-20	11.53	11.76	11.52	11.76	5309013
2010-12-21	11.76	12.28	11.75	12.12	13015386
2010-12-22	12.08	12.46	12.05	12.36	8952354
2010-12-23	12.35	12.41	12.23	12.23	8260652
2010-12-27	12.15	12.21	12.10	12.17	2415458
2010-12-28	12.18	12.20	12.04	12.09	2481000
2010-12-29	12.12	12.17	12.09	12.15	1817988
2010-12-30	12.12	12.27	12.10	12.20	2636751
2010-12-31	12.16	12.27	12.15	12.18	2171325
2011-01-03	12.34	12.68	12.23	12.54	10313415
2011-01-04	12.52	12.60	12.39	12.60	5636099
2011-01-05	12.51	12.85	12.46	12.77	9064538
2011-01-06	12.74	13.00	12.63	12.99	13257017
2011-01-07	12.99	13.17	12.81	12.99	10993284
2011-01-10	12.90	13.00	12.81	12.97	4636736
2011-01-11	13.03	13.26	12.93	13.14	8020835
2011-01-12	13.22	13.27	12.86	12.94	8323252
2011-01-13	12.94	13.08	12.84	12.93	2484746
2011-01-14	12.90	13.09	12.87	12.99	3217564
2011-01-18	12.95	13.10	12.90	12.95	3881201
2011-01-19	12.91	13.00	12.58	12.75	4876357
2011-01-20	12.75	13.05	12.71	12.92	6327174
2011-01-21	13.10	13.10	12.82	12.86	4633435
2011-01-24	12.92	12.98	12.83	12.94	8124982
2011-01-25	12.90	12.98	12.80	12.83	4946108
2011-01-26	12.76	12.86	12.60	12.63	6345711
2011-01-27	12.60	12.86	12.56	12.65	6544166
2011-01-28	12.65	12.76	12.33	12.37	6497111
2011-01-31	12.44	12.52	12.19	12.40	7283754
2011-02-01	12.49	12.78	12.39	12.66	7967847
2011-02-02	12.56	12.71	12.44	12.56	3681910
2011-02-03	12.50	12.57	12.30	12.56	5998921
2011-02-04	12.55	12.57	12.29	12.42	3997636
2011-02-07	12.43	12.57	12.37	12.55	2638355
2011-02-08	12.55	12.61	12.47	12.51	4221291
2011-02-09	12.34	12.43	12.26	12.35	3333430
2011-02-10	12.28	12.60	12.28	12.49	5538687
2011-02-11	12.38	12.50	12.19	12.45	5104864
2011-02-14	12.47	12.58	12.46	12.54	4059688
2011-02-15	12.51	12.57	12.44	12.53	3079928
2011-02-16	12.57	12.57	12.32	12.53	3751891
2011-02-17	12.47	12.88	12.46	12.84	4178327
2011-02-18	12.86	12.92	12.79	12.88	3105569
2011-02-22	12.71	12.72	12.32	12.34	4990536
2011-02-23	12.36	12.43	12.22	12.25	3984077
2011-02-24	12.23	12.28	11.99	12.07	4779161
2011-02-25	12.17	12.39	12.10	12.26	3832009
2011-02-28	12.30	12.60	12.24	12.37	5660685
2011-03-01	12.41	13.01	12.41	12.73	8236116
2011-03-02	12.73	12.90	12.65	12.81	4584709
2011-03-03	12.95	13.13	12.91	13.11	5489523
2011-03-04	13.12	13.19	13.01	13.09	5256932
2011-03-07	13.13	13.20	12.87	12.97	5042915
2011-03-08	12.98	13.25	12.98	13.25	4903543
2011-03-09	13.18	13.40	12.91	13.38	4424314
2011-03-10	13.20	13.29	12.97	13.11	4495067
2011-03-11	13.14	13.24	13.05	13.10	4168129
2011-03-14	12.97	12.97	12.51	12.74	9705756
2011-03-15	12.39	12.66	12.25	12.57	6118603
2011-03-16	12.50	12.54	12.09	12.21	7787881
2011-03-17	12.50	12.77	12.38	12.75	7371030
2011-03-18	12.88	12.97	12.30	12.31	7876955
2011-03-21	12.56	12.72	12.47	12.62	5351787
2011-03-22	12.66	12.71	12.37	12.47	4239628
2011-03-23	12.43	12.53	12.31	12.46	5071870
2011-03-24	12.50	12.71	12.40	12.57	3451972
2011-03-25	12.59	12.75	12.43	12.71	3970180
2011-03-28	12.75	12.88	12.59	12.59	2910617
2011-03-29	12.67	12.84	12.58	12.84	3130918
2011-03-30	12.91	13.15	12.90	13.07	5853057
2011-03-31	13.01	13.06	12.89	13.00	4405787
2011-04-01	13.06	13.15	12.95	13.09	3580654
2011-04-04	13.12	13.22	12.95	13.01	3723761
2011-04-05	12.95	13.04	12.90	12.91	2657509
2011-04-06	12.90	13.33	12.90	13.23	7073821
2011-04-07	13.18	13.24	13.08	13.22	3536628
2011-04-08	13.34	13.50	13.20	13.26	4917534
2011-04-11	13.30	13.30	12.82	12.88	4191624
2011-04-12	12.80	12.85	12.57	12.64	4088421
2011-04-13	12.68	12.83	12.67	12.75	3374669
2011-04-14	12.66	12.84	12.52	12.78	5279558
2011-04-15	12.78	12.84	12.69	12.83	5610320
2011-04-18	12.64	12.67	12.42	12.53	6714244
2011-04-19	12.54	12.66	12.45	12.47	6533423
2011-04-20	12.90	13.27	12.78	12.88	12798511
2011-04-21	12.94	13.08	12.87	13.01	6973821
2011-04-25	12.98	12.98	12.85	12.89	4439504
2011-04-26	12.96	12.99	12.84	12.90	6611430
2011-04-27	12.95	13.06	12.87	13.01	10399264
2011-04-28	12.98	13.23	12.88	13.20	7102517
2011-04-29	13.16	13.35	13.10	13.24	3818299
2011-05-02	13.30	13.42	13.19	13.19	3965539
2011-05-03	13.22	13.39	13.15	13.26	6528539
2011-05-04	13.22	13.23	13.03	13.05	5214448
2011-05-05	12.96	13.24	12.82	12.93	6909680
2011-05-06	13.10	13.23	12.86	12.93	4806396
2011-05-09	12.96	13.20	12.81	13.14	6167768
2011-05-10	13.23	13.24	12.91	13.05	8305134
2011-05-11	13.07	13.11	12.73	12.82	6003766
2011-05-12	12.79	12.85	12.50	12.58	9305259
2011-05-13	12.64	12.70	12.38	12.44	6764721
2011-05-16	12.45	12.58	12.36	12.53	5711282
2011-05-17	12.47	12.52	12.37	12.40	7330138
2011-05-18	12.40	12.74	12.30	12.66	8983635
2011-05-19	12.76	12.93	12.70	12.93	7952783
2011-05-20	13.06	13.17	12.95	13.02	10225822
2011-05-23	12.85	12.87	12.49	12.52	9613174
2011-05-24	12.57	12.63	12.45	12.47	9694307
2011-05-25	12.42	12.82	12.36	12.74	7258613
2011-05-26	12.80	12.86	12.63	12.71	6213230
2011-05-27	12.74	12.82	12.68	12.76	2037429
2011-05-31	12.88	12.98	12.80	12.96	4451809
2011-06-01	12.93	13.00	12.69	12.74	5983428
2011-06-02	12.69	12.72	12.50	12.54	5788937
2011-06-03	12.36	12.53	12.26	12.46	4669550
2011-06-06	12.42	12.47	12.27	12.30	5743119
2011-06-07	12.34	12.45	12.23	12.33	5623178
2011-06-08	12.33	12.47	12.30	12.35	4061473
2011-06-09	12.35	12.44	12.26	12.44	7414768
2011-06-10	12.33	12.40	12.24	12.31	6762110
2011-06-13	12.33	12.47	12.27	12.37	5038154
2011-06-14	12.52	12.52	12.17	12.30	8532604
2011-06-15	12.23	12.31	12.04	12.07	6695743
2011-06-16	12.17	12.33	12.10	12.17	6401480
2011-06-17	12.30	12.41	12.20	12.27	4804049
2011-06-20	12.20	12.41	12.16	12.27	5362875
2011-06-21	12.35	12.53	12.28	12.49	5288953
2011-06-22	12.43	12.54	12.34	12.34	4075441
2011-06-23	12.17	12.23	12.03	12.21	8829963
2011-06-24	12.23	12.29	12.05	12.12	6366023
2011-06-27	12.18	12.22	12.07	12.21	4527289
2011-06-28	12.26	12.58	12.22	12.46	6109300
2011-06-29	12.48	12.68	12.38	12.60	6783872
2011-06-30	12.68	12.76	12.57	12.74	6323252
2011-07-01	12.73	12.98	12.68	12.98	3636270
2011-07-05	13.05	13.16	12.80	12.84	7319468
2011-07-06	12.85	13.00	12.72	12.97	6736233
2011-07-07	13.08	13.20	13.05	13.13	5681466
2011-07-08	13.00	13.07	12.90	13.06	3833137
2011-07-11	12.89	12.89	12.71	12.75	4083625
2011-07-12	12.67	12.83	12.65	12.65	4860018
2011-07-13	12.70	12.84	12.66	12.70	6542590
2011-07-14	12.68	12.80	12.53	12.58	5960446
2011-07-15	12.64	12.67	12.42	12.54	4461154
2011-07-18	12.43	12.47	12.16	12.29	5956607
2011-07-19	12.35	12.56	12.32	12.53	6231181
2011-07-20	12.56	12.67	12.49	12.58	3692978
2011-07-21	12.67	12.80	12.64	12.78	6607767
2011-07-22	12.81	12.81	12.62	12.68	2329927
2011-07-25	12.59	12.95	12.55	12.88	9087305
2011-07-26	12.90	12.90	12.69	12.80	4852499
2011-07-27	12.72	12.84	12.69	12.71	9696296
2011-07-28	12.69	12.73	12.44	12.46	6856935
2011-07-29	12.35	12.55	12.18	12.31	5647461
2011-08-01	12.39	12.43	12.06	12.18	5516158
2011-08-02	12.05	12.13	11.70	11.73	10840906
2011-08-03	11.71	11.79	11.33	11.69	10343451
2011-08-04	11.45	11.51	10.75	10.75	11527812
2011-08-05	11.00	11.15	10.49	10.82	14234213
2011-08-08	10.44	10.48	9.22	9.60	16622883
2011-08-09	9.69	9.95	9.32	9.90	12565785
2011-08-10	9.69	9.91	9.42	9.68	15179622
2011-08-11	9.71	10.56	9.71	10.43	15999646
2011-08-12	10.49	10.78	10.46	10.51	9171189
2011-08-15	10.60	11.04	10.60	11.02	5831905
2011-08-16	10.92	11.02	10.75	10.88	6208289
2011-08-17	10.97	11.23	10.81	10.91	6814098
2011-08-18	10.60	10.65	10.22	10.45	11701332
2011-08-19	10.31	10.50	10.16	10.18	8231579
2011-08-22	10.42	10.62	10.04	10.17	9074766
2011-08-23	10.22	10.47	10.05	10.47	5796967
2011-08-24	10.38	10.69	10.38	10.66	4596136
2011-08-25	10.69	10.76	10.09	10.23	8183034
2011-08-26	10.16	10.47	9.90	10.35	5355621
2011-08-29	10.56	10.88	10.55	10.87	4429848
2011-08-30	10.83	10.89	10.62	10.65	5945978
2011-08-31	10.77	10.94	10.72	10.86	5256175
2011-09-01	10.85	10.92	10.63	10.64	6647271
2011-09-02	10.43	10.50	10.23	10.32	5475704
2011-09-06	9.97	10.56	9.88	10.53	11678650
2011-09-07	10.74	10.98	10.56	10.86	10993685
2011-09-08	10.87	10.98	10.66	10.68	7099791
2011-09-09	10.49	10.59	10.21	10.33	7673074
2011-09-12	10.08	10.41	10.08	10.40	7209246
2011-09-13	10.43	10.51	10.28	10.38	6985697
2011-09-14	10.44	10.71	10.35	10.59	6553070
2011-09-15	10.70	10.89	10.60	10.89	6818211
2011-09-16	10.97	11.15	10.93	11.06	6121320
2011-09-19	10.87	10.98	10.81	10.93	6312246
2011-09-20	10.96	11.07	10.68	10.72	6521305
2011-09-21	10.69	10.84	10.35	10.36	7751808
2011-09-22	9.99	10.02	9.69	9.83	15174009
2011-09-23	9.80	10.14	9.75	9.87	9893486
2011-09-26	10.02	10.10	9.72	10.07	8120670
2011-09-27	10.33	10.44	10.13	10.19	9308526
2011-09-28	10.21	10.31	9.94	9.95	7917813
2011-09-29	10.19	10.28	10.04	10.26	6978868
2011-09-30	10.12	10.12	9.76	9.76	7583283
2011-10-03	9.68	9.85	9.44	9.44	7379672
2011-10-04	9.29	9.44	9.00	9.44	9733065
2011-10-05	9.47	9.79	9.29	9.76	8246498
2011-10-06	9.69	10.22	9.66	10.16	6571842
2011-10-07	10.21	10.22	9.86	10.02	6427562
2011-10-10	10.26	10.48	10.16	10.35	5359290
2011-10-11	10.26	10.46	10.20	10.21	5218179
2011-10-12	10.27	10.58	10.23	10.47	5510549
2011-10-13	10.36	10.46	10.14	10.39	6205354
2011-10-14	10.55	10.65	10.48	10.51	5118362
2011-10-17	10.48	10.52	10.23	10.25	4963562
2011-10-18	10.26	10.82	10.18	10.70	9918941
2011-10-19	10.71	10.97	10.65	10.79	6712540
2011-10-20	10.78	10.86	10.57	10.82	5589812
2011-10-21	10.95	11.20	10.95	11.19	5589252
2011-10-24	11.22	11.39	11.13	11.23	5624266
2011-10-25	11.16	11.16	10.80	10.82	5223046
2011-10-26	11.13	11.25	10.86	10.96	6523187
2011-10-27	11.29	11.70	11.29	11.52	9991890
2011-10-28	11.50	11.70	11.30	11.65	5400478
2011-10-31	11.49	11.50	11.22	11.22	5034172
2011-11-01	10.80	11.21	10.80	10.94	7139375
2011-11-02	11.12	11.42	11.08	11.29	5816966
2011-11-03	11.40	11.67	11.30	11.58	5835760
2011-11-04	11.97	12.11	11.61	11.91	8019673
2011-11-07	11.85	11.96	11.78	11.93	5436674
2011-11-08	11.95	12.14	11.84	12.12	4959341
2011-11-09	11.80	11.80	11.36	11.41	7521444
2011-11-10	11.62	11.67	11.35	11.48	4755219
2011-11-11	11.73	11.78	11.60	11.78	3523644
2011-11-14	11.64	11.79	11.59	11.70	4206623
2011-11-15	11.65	11.88	11.61	11.82	3645973
2011-11-16	11.65	11.92	11.56	11.70	5344939
2011-11-17	11.67	11.68	11.37	11.49	7689467
2011-11-18	11.61	11.81	11.55	11.75	6264232
2011-11-21	11.60	11.61	11.28	11.49	5940095
2011-11-22	11.44	11.51	11.11	11.25	7039336
2011-11-23	11.15	11.22	10.96	11.12	8625895
2011-11-25	11.07	11.25	11.07	11.09	1478273
2011-11-28	11.41	11.62	11.33	11.42	6273970
2011-11-29	11.66	11.77	11.45	11.65	5773157
2011-11-30	12.00	12.11	11.88	12.08	7043961
2011-12-01	12.01	12.24	11.97	12.11	6622395
2011-12-02	12.20	12.21	11.86	11.94	7119762
2011-12-05	12.13	12.20	11.97	12.08	5512704
2011-12-06	12.10	12.19	11.95	12.07	5660796
2011-12-07	11.99	12.12	11.96	12.04	3942309
2011-12-08	11.94	12.00	11.47	11.51	8389838
2011-12-09	11.60	11.90	11.59	11.86	5687970
2011-12-12	11.73	11.88	11.60	11.72	5027808
2011-12-13	11.81	11.93	11.61	11.67	7046843
2011-12-14	11.62	11.70	11.48	11.51	5527454
2011-12-15	11.68	11.85	11.56	11.57	5811785
2011-12-16	11.65	11.75	11.43	11.50	7937328
2011-12-19	11.59	11.70	11.44	11.48	5286986
2011-12-20	11.67	11.76	11.58	11.69	8518047
2011-12-21	11.69	11.69	11.49	11.59	5751642
2011-12-22	11.66	11.84	11.64	11.80	4791243
2011-12-23	11.83	11.92	11.78	11.87	4001429
2011-12-27	11.80	11.97	11.74	11.91	2191598
2011-12-28	11.94	11.94	11.67	11.72	2370102
2011-12-29	11.81	11.95	11.79	11.88	2324671
2011-12-30	11.85	11.96	11.81	11.84	1541867
2012-01-03	12.03	12.21	11.85	12.12	7311932
2012-01-04	12.05	12.20	12.01	12.03	3675589
2012-01-05	12.02	12.38	11.90	12.32	8710586
2012-01-06	12.28	12.38	12.14	12.23	7463510
2012-01-09	12.23	12.51	12.17	12.47	6515439
2012-01-10	12.60	12.76	12.58	12.70	8614535
2012-01-11	12.68	12.70	12.54	12.66	2996988
2012-01-12	12.71	12.74	12.49	12.55	4151094
2012-01-13	12.47	12.67	12.42	12.65	4646548
2012-01-17	12.77	12.90	12.69	12.88	6166565
2012-01-18	12.83	12.90	12.74	12.79	3989639
2012-01-19	12.84	12.94	12.75	12.92	4187782
2012-01-20	12.92	13.06	12.84	13.06	4874628
2012-01-23	13.04	13.13	12.86	12.94	7939184
2012-01-24	12.87	12.91	12.71	12.74	4276326
2012-01-25	12.71	13.14	12.66	13.11	6805410
2012-01-26	13.15	13.15	12.86	12.94	5069258
2012-01-27	12.90	12.98	12.79	12.81	4680226
2012-01-30	12.71	12.79	12.63	12.75	3206977
2012-01-31	12.86	12.87	12.56	12.76	4231995
2012-02-01	12.84	13.05	12.83	12.96	4104120
2012-02-02	12.97	13.06	12.93	13.01	2496174
2012-02-03	13.14	13.15	12.90	12.92	3908894
2012-02-06	12.87	12.90	12.75	12.78	2789117
2012-02-07	12.71	12.94	12.68	12.88	3463746
2012-02-08	12.88	12.97	12.83	12.94	2617146
2012-02-09	13.00	13.09	12.86	12.98	2407366
2012-02-10	12.88	12.92	12.79	12.88	2420309
2012-02-13	13.06	13.37	13.04	13.12	4801455
2012-02-14	13.17	13.48	13.05	13.48	5511387
2012-02-15	13.50	13.56	13.39	13.43	4147425
2012-02-16	13.47	13.84	13.42	13.78	4867477
2012-02-17	13.81	13.85	13.53	13.70	5081912
2012-02-21	13.71	13.80	13.61	13.78	3734047
2012-02-22	13.79	13.84	13.66	13.82	2894483
2012-02-23	13.82	14.01	13.63	13.77	5112610
2012-02-24	13.75	13.89	13.63	13.80	4808388
2012-02-27	13.76	13.82	13.41	13.70	6593045
2012-02-28	13.74	13.75	13.40	13.44	4808138
2012-02-29	13.52	13.60	13.31	13.56	6571945
2012-03-01	13.46	13.72	13.44	13.53	3683679
2012-03-02	13.51	13.62	13.38	13.49	3004323
2012-03-05	13.41	13.47	13.25	13.38	3906436
2012-03-06	13.24	13.28	12.91	12.98	6421651
2012-03-07	12.93	13.10	12.88	13.02	3316508
2012-03-08	13.14	13.29	13.10	13.18	5558423
2012-03-09	13.27	13.34	13.17	13.19	3994656
2012-03-12	13.23	13.30	13.14	13.27	3953427
2012-03-13	13.37	13.40	13.17	13.32	5231086
2012-03-14	13.30	13.44	12.99	13.00	7368704
2012-03-15	13.05	13.19	13.00	13.15	7273566
2012-03-16	13.16	13.28	13.08	13.17	6702993
2012-03-19	13.17	13.24	13.10	13.12	3191837
2012-03-20	13.02	13.17	12.97	13.15	5496976
2012-03-21	13.13	13.21	13.05	13.09	2374042
2012-03-22	12.98	13.05	12.78	12.86	4719884
2012-03-23	12.93	13.02	12.88	12.92	3256361
2012-03-26	13.03	13.14	12.95	13.11	5134961
2012-03-27	13.15	13.18	13.04	13.17	6117205
2012-03-28	13.13	13.20	12.87	13.02	5643988
2012-03-29	12.90	13.06	12.75	13.02	5820951
2012-03-30	13.13	13.13	12.99	13.07	4678855
2012-04-02	13.00	13.12	12.93	13.04	4667677
2012-04-03	13.07	13.25	12.94	13.25	8274683
2012-04-04	13.06	13.24	13.05	13.17	4666201
2012-04-05	13.11	13.11	12.86	12.92	4292764
2012-04-09	12.70	12.88	12.70	12.86	4200806
2012-04-10	12.79	12.84	12.47	12.50	5236213
2012-04-11	12.62	12.69	12.46	12.48	4260393
2012-04-12	12.47	12.70	12.43	12.66	2736508
2012-04-13	12.59	12.65	12.38	12.40	6022381
2012-04-16	12.49	12.57	12.39	12.44	4594660
2012-04-17	12.56	12.58	12.26	12.34	7471004
2012-04-18	12.32	12.46	12.21	12.25	5753219
2012-04-19	12.27	12.27	12.08	12.12	6657831
2012-04-20	12.17	12.30	12.09	12.26	7128428
2012-04-23	12.13	12.14	11.97	12.05	6120042
2012-04-24	12.11	12.23	12.08	12.14	2880207
2012-04-25	12.25	12.27	12.16	12.22	3251726
2012-04-26	12.19	12.51	12.12	12.42	5466718
2012-04-27	12.47	12.53	12.36	12.45	3626854
2012-04-30	12.45	12.53	12.37	12.52	5447248
2012-05-01	12.48	12.62	12.42	12.58	4711378
2012-05-02	12.48	12.52	12.27	12.31	4731527
2012-05-03	12.31	12.38	12.18	12.21	6022088
2012-05-04	12.71	12.80	12.02	12.08	6524735
2012-05-07	12.00	12.19	11.97	12.07	4850079
2012-05-08	11.96	12.04	11.66	12.01	9215551
2012-05-09	11.87	12.10	11.74	12.03	7932446
2012-05-10	12.22	12.51	12.18	12.37	7033294
2012-05-11	12.33	12.56	12.25	12.36	7301125
2012-05-14	12.26	12.36	12.17	12.22	3939005
2012-05-15	12.20	12.32	12.06	12.19	9178447
2012-05-16	12.26	12.43	12.07	12.13	6841099
2012-05-17	12.15	12.19	11.97	11.98	3871931
2012-05-18	12.07	12.15	11.91	11.95	6055200
2012-05-21	12.00	12.24	11.98	12.23	5107223
2012-05-22	12.24	12.53	12.19	12.42	6361417
2012-05-23	12.30	12.34	12.11	12.21	8081367
2012-05-24	12.24	12.38	12.20	12.38	5721965
2012-05-25	12.35	12.56	12.35	12.55	4208558
2012-05-29	12.55	12.64	12.46	12.61	4989905
2012-05-30	12.49	12.56	12.24	12.32	5295971
2012-05-31	12.28	12.33	12.06	12.09	9167104
2012-06-01	11.88	11.97	11.76	11.84	6849913
2012-06-04	11.84	11.91	11.64	11.82	5652812
2012-06-05	11.78	12.06	11.78	12.02	4557274
2012-06-06	12.09	12.46	12.09	12.45	5614990
2012-06-07	12.58	12.67	12.34	12.36	8306771
2012-06-08	12.32	12.56	12.29	12.55	4413769
2012-06-11	12.66	12.67	12.29	12.30	4408714
2012-06-12	12.30	12.37	12.15	12.33	4650412
2012-06-13	12.23	12.45	12.10	12.34	3913974
2012-06-14	12.39	12.65	12.34	12.62	5199188
2012-06-15	12.63	12.68	12.54	12.63	5164494
2012-06-18	12.59	12.63	12.47	12.58	5719426
2012-06-19	12.61	12.75	12.55	12.69	3888640
2012-06-20	12.66	12.70	12.37	12.45	4884388
2012-06-21	12.43	12.61	12.11	12.13	4283086
2012-06-22	12.17	12.25	12.02	12.08	7120210
2012-06-25	11.91	12.06	11.87	12.01	5174431
2012-06-26	12.05	12.26	12.02	12.18	4368777
2012-06-27	12.23	12.52	12.20	12.45	3831896
2012-06-28	12.37	12.64	12.36	12.62	3821455
2012-06-29	12.83	12.88	12.71	12.83	5740213
2012-07-02	12.94	12.94	12.64	12.72	3358190
2012-07-03	12.72	12.82	12.68	12.81	3649175
2012-07-05	12.75	12.88	12.71	12.83	4550663
2012-07-06	12.70	12.87	12.64	12.84	4477053
2012-07-09	12.84	12.85	12.58	12.67	4020843
2012-07-10	12.77	12.78	12.61	12.65	3751947
2012-07-11	12.66	12.80	12.61	12.75	4775054
2012-07-12	12.64	12.70	12.54	12.60	4272891
2012-07-13	12.61	12.77	12.60	12.72	2963440
2012-07-16	12.69	12.72	12.61	12.64	2807227
2012-07-17	12.70	12.79	12.56	12.67	4714781
2012-07-18	12.62	12.73	12.56	12.61	6248795
2012-07-19	12.69	12.90	12.65	12.82	8151699
2012-07-20	12.71	12.89	12.71	12.77	4019627
2012-07-23	12.64	12.71	12.37	12.45	4270116
2012-07-24	12.39	12.43	12.01	12.10	8626684
2012-07-25	12.16	12.24	11.65	11.79	11321151
2012-07-26	11.97	12.14	11.89	11.97	7507422
2012-07-27	12.01	12.07	11.90	11.98	10385196
2012-07-30	12.02	12.25	12.01	12.11	9262081
2012-07-31	12.09	12.16	12.04	12.06	6151652
2012-08-01	12.12	12.22	11.98	12.00	5581381
2012-08-02	11.92	12.11	11.81	12.11	7263720
2012-08-03	12.24	12.34	12.19	12.25	5404999
2012-08-06	11.98	12.11	11.60	11.71	13522966
2012-08-07	11.68	11.78	11.50	11.53	6640125
2012-08-08	11.53	11.77	11.46	11.72	6764330
2012-08-09	11.70	11.80	11.64	11.76	5944571
2012-08-10	11.72	11.83	11.68	11.78	4078842
2012-08-13	11.73	11.88	11.71	11.86	4196810
2012-08-14	11.91	11.92	11.68	11.70	4403401
2012-08-15	11.72	11.77	11.63	11.66	5436273
2012-08-16	11.71	11.88	11.64	11.79	5804949
2012-08-17	11.79	11.81	11.60	11.67	3725560
2012-08-20	11.68	11.69	11.58	11.67	3228044
2012-08-21	11.66	11.72	11.58	11.61	3518786
2012-08-22	11.57	11.69	11.55	11.67	3586253
2012-08-23	11.65	11.66	11.36	11.38	4300118
2012-08-24	11.38	11.57	11.34	11.51	4208967
2012-08-27	11.51	11.59	11.49	11.56	3147488
2012-08-28	11.51	11.59	11.41	11.42	4348670
2012-08-29	11.45	11.57	11.44	11.52	4616254
2012-08-30	11.48	11.50	11.37	11.39	2436144
2012-08-31	11.44	11.49	11.32	11.39	3819225
2012-09-04	11.36	11.43	11.25	11.29	5721067
2012-09-05	11.29	11.35	11.11	11.29	6631173
2012-09-06	11.36	11.43	11.17	11.37	8654688
2012-09-07	11.39	11.46	11.29	11.39	6796394
2012-09-10	11.41	11.51	11.36	11.46	7676871
2012-09-11	11.45	11.53	11.41	11.50	4635460
2012-09-12	11.48	11.54	11.23	11.26	9175273
2012-09-13	11.31	11.51	11.21	11.50	6149505
2012-09-14	11.49	11.60	11.47	11.57	7930383
2012-09-17	11.53	11.60	11.37	11.40	5310556
2012-09-18	11.41	11.43	11.11	11.17	6259589
2012-09-19	11.18	11.25	11.12	11.14	5768542
2012-09-20	11.09	11.21	11.02	11.20	6313045
2012-09-21	11.22	11.22	11.08	11.12	7061289
2012-09-24	11.13	11.38	11.10	11.24	8053250
2012-09-25	11.25	11.36	11.05	11.05	5850094
2012-09-26	11.06	11.12	10.85	10.89	7175220
2012-09-27	10.97	11.06	10.86	10.89	5549402
2012-09-28	10.85	11.02	10.83	10.97	5213522
2012-10-01	10.96	11.10	10.75	10.80	5628197
2012-10-02	10.83	10.93	10.80	10.88	7147694
2012-10-03	10.92	10.99	10.85	10.91	4493524
2012-10-04	10.96	11.09	10.90	11.00	4994532
2012-10-05	11.02	11.10	10.87	10.92	3507860
2012-10-08	10.90	10.93	10.82	10.83	2508061
2012-10-09	10.83	10.88	10.73	10.78	3608143
2012-10-10	10.82	10.82	10.59	10.64	3092658
2012-10-11	10.69	10.86	10.67	10.70	4124621
2012-10-12	10.74	10.78	10.53	10.61	5396899
2012-10-15	10.60	10.74	10.54	10.74	4649134
2012-10-16	10.79	10.99	10.75	10.96	5478594
2012-10-17	10.92	11.12	10.79	11.10	8446463
2012-10-18	11.10	11.25	11.03	11.15	4746918
2012-10-19	11.10	11.16	10.97	11.04	2924481
2012-10-22	10.89	11.00	10.74	10.81	4915108
2012-10-23	10.70	10.78	10.58	10.73	6489914
2012-10-24	10.74	10.79	10.49	10.49	4397475
2012-10-25	10.55	10.62	10.36	10.45	4479711
2012-10-26	10.39	10.53	10.34	10.45	4931724
2012-10-31	10.51	10.61	10.37	10.45	3903886
2012-11-01	10.49	10.80	10.42	10.54	8866245
2012-11-02	10.57	10.70	10.55	10.66	5592337
2012-11-05	10.62	10.65	10.37	10.37	3400756
2012-11-06	10.37	10.63	10.33	10.48	5596337
2012-11-07	10.55	10.77	10.06	10.07	5949572
2012-11-08	10.08	10.18	10.01	10.15	6118187
2012-11-09	10.14	10.18	9.93	9.96	7646752
2012-11-12	10.13	10.34	9.83	9.91	3304174
2012-11-13	9.87	9.99	9.73	9.74	6580710
2012-11-14	9.76	9.82	9.52	9.78	9619332
2012-11-15	9.79	9.93	9.58	9.72	6977070
2012-11-16	9.74	9.93	9.64	9.89	7069289
2012-11-19	10.01	10.10	9.84	9.97	8651306
2012-11-20	9.94	9.99	9.81	9.92	5458810
2012-11-21	9.92	10.03	9.87	9.97	4159758
2012-11-23	10.14	10.18	10.02	10.10	2904384
2012-11-26	10.07	10.28	10.06	10.20	5643931
2012-11-27	10.22	10.34	10.12	10.17	7278505
2012-11-28	10.15	10.40	10.12	10.40	4245553
2012-11-29	10.44	10.46	10.28	10.42	4427014
2012-11-30	10.42	10.68	10.41	10.67	20902685
2012-12-03	10.76	10.76	10.53	10.57	4482709
2012-12-04	10.55	10.78	10.52	10.72	6784183
2012-12-05	10.70	10.92	10.62	10.86	8289815
2012-12-06	10.87	10.96	10.79	10.84	6648234
2012-12-07	10.84	10.98	10.77	10.86	5116626
2012-12-10	10.83	10.86	10.70	10.72	5272850
2012-12-11	10.73	10.87	10.69	10.72	4892702
2012-12-12	10.73	10.79	10.71	10.74	3855776
2012-12-13	10.72	10.78	10.61	10.77	4566605
2012-12-14	10.73	10.79	10.68	10.74	3670156
2012-12-17	10.76	10.92	10.74	10.90	5093368
2012-12-18	10.88	11.07	10.86	11.05	3788273
2012-12-19	11.08	11.08	10.89	10.91	5674016
2012-12-20	10.96	11.03	10.88	11.02	2636283
2012-12-21	10.94	10.99	10.77	10.90	5070007
2012-12-24	10.88	10.90	10.73	10.80	1203532
2012-12-26	10.82	10.87	10.74	10.77	2388894
2012-12-27	10.74	10.78	10.44	10.64	3612602
2012-12-28	10.56	10.64	10.48	10.51	2737387
2012-12-31	10.50	10.74	10.41	10.70	3655405
2013-01-02	10.89	11.03	10.81	11.00	5166940
2013-01-03	10.95	11.05	10.88	10.94	8414927
2013-01-04	10.99	11.25	10.93	11.20	6219572
2013-01-07	11.33	11.33	10.81	10.85	6791289
2013-01-08	10.81	10.93	10.69	10.85	3705739
2013-01-09	10.84	10.95	10.79	10.90	3836899
2013-01-10	10.95	11.11	10.88	11.09	3721888
2013-01-11	11.08	11.16	11.00	11.11	3680974
2013-01-14	11.10	11.18	10.99	11.03	4130723
2013-01-15	11.00	11.04	10.80	11.00	2746667
2013-01-16	10.94	11.02	10.89	10.95	3127107
2013-01-17	11.00	11.14	10.99	11.07	2679059
2013-01-18	11.10	11.14	11.00	11.14	2712084
2013-01-22	11.10	11.36	11.09	11.31	3983229
2013-01-23	11.28	11.31	11.10	11.21	4565351
2013-01-24	11.22	11.30	11.04	11.09	7951677
2013-01-25	11.10	11.18	11.00	11.09	5546235
2013-01-28	11.06	11.08	10.84	10.85	9922568
2013-01-29	10.85	10.86	10.67	10.70	20323548
2013-01-30	10.69	10.95	10.66	10.88	18373274
2013-01-31	10.89	10.95	10.78	10.84	7138758
2013-02-01	10.93	11.13	10.86	11.05	6578556
2013-02-04	11.09	11.11	10.90	10.92	4402391
2013-02-05	10.96	11.07	10.91	10.99	5720024
2013-02-06	10.95	11.09	10.93	11.06	4023162
2013-02-07	11.06	11.14	10.99	11.11	5472401
2013-02-08	11.12	11.14	10.99	11.07	6413866
2013-02-11	11.06	11.22	11.02	11.20	5735378
2013-02-12	11.23	11.33	11.17	11.31	5020220
2013-02-13	11.31	11.43	11.31	11.34	4476002
2013-02-14	11.31	11.38	11.21	11.21	4892310
2013-02-15	11.22	11.24	11.11	11.17	4121581
2013-02-19	11.17	11.37	11.17	11.37	4547950
2013-02-20	11.36	11.42	11.31	11.37	8651025
2013-02-21	11.35	11.36	11.04	11.06	4102011
2013-02-22	11.12	11.23	11.08	11.23	3545679
2013-02-25	11.27	11.32	10.89	10.90	7176690
2013-02-26	10.91	11.01	10.80	10.95	5059720
2013-02-27	11.07	11.80	11.01	11.64	11982211
2013-02-28	11.67	11.79	11.61	11.62	8717028
2013-03-01	11.56	11.94	11.52	11.93	7874637
2013-03-04	11.92	12.07	11.82	12.02	9997338
2013-03-05	12.04	12.23	12.01	12.18	6471553
2013-03-06	12.28	12.42	12.25	12.36	6689553
2013-03-07	12.35	12.38	12.25	12.32	5021000
2013-03-08	12.39	12.39	12.21	12.33	4384102
2013-03-11	12.30	12.53	12.30	12.51	4885930
2013-03-12	12.48	12.63	12.46	12.55	4151156
2013-03-13	12.52	12.71	12.46	12.64	4768378
2013-03-14	12.63	12.73	12.53	12.57	8852209
2013-03-15	12.52	12.61	12.38	12.50	8932008
2013-03-18	12.40	12.53	12.27	12.39	8102882
2013-03-19	12.46	12.49	12.29	12.45	4869950
2013-03-20	12.50	12.72	12.50	12.68	7344135
2013-03-21	12.63	12.69	12.42	12.42	4838142
2013-03-22	12.47	12.51	12.37	12.41	5075266
2013-03-25	12.49	12.54	12.25	12.30	6163167
2013-03-26	12.39	12.51	12.34	12.39	5049491
2013-03-27	12.33	12.55	12.26	12.54	4543436
2013-03-28	12.57	12.61	12.47	12.57	4020763
2013-04-01	12.57	12.61	12.39	12.51	3018075
2013-04-02	12.54	12.55	12.43	12.51	3063953
2013-04-03	12.52	12.57	12.41	12.46	4900555
2013-04-04	12.47	12.62	12.45	12.53	3258936
2013-04-05	12.37	12.58	12.36	12.43	6563917
2013-04-08	12.40	12.61	12.36	12.59	8948943
2013-04-09	12.64	12.72	12.51	12.64	6847215
2013-04-10	12.73	12.93	12.67	12.85	5271823
2013-04-11	12.87	12.98	12.85	12.93	4612532
2013-04-12	12.87	13.10	12.85	13.10	4165961
2013-04-15	13.07	13.20	12.66	12.69	5648129
2013-04-16	12.75	12.90	12.71	12.87	3786127
2013-04-17	12.78	12.80	12.47	12.64	9794788
2013-04-18	12.64	12.68	12.53	12.62	6448815
2013-04-19	12.53	12.88	12.53	12.87	5084098
2013-04-22	12.88	13.01	12.70	12.92	3847523
2013-04-23	13.00	13.20	12.90	13.15	4967115
2013-04-24	13.18	13.28	13.07	13.24	3718055
2013-04-25	13.26	13.60	13.16	13.46	7346173
2013-04-26	13.49	13.58	13.37	13.47	8189504
2013-04-29	13.50	13.74	13.45	13.66	6863986
2013-04-30	13.69	13.94	13.62	13.86	10962734
2013-05-01	13.86	13.94	13.74	13.80	3925264
2013-05-02	13.86	13.88	13.70	13.83	3763648
2013-05-03	13.91	13.98	13.79	13.82	4679056
2013-05-06	13.81	13.86	13.70	13.83	2747195
2013-05-07	13.83	13.98	13.76	13.96	5013567
2013-05-08	13.92	14.00	13.78	13.90	4829394
2013-05-09	13.79	13.80	13.18	13.22	7821944
2013-05-10	13.00	13.32	12.72	13.31	12089529
2013-05-13	13.24	13.24	12.96	13.01	5855050
2013-05-14	13.02	13.28	12.98	13.13	5580948
2013-05-15	13.14	13.27	12.98	13.08	10861556
2013-05-16	13.01	13.06	12.78	12.86	8300235
2013-05-17	12.88	13.00	12.86	12.99	4932559
2013-05-20	12.98	13.02	12.85	12.93	4060626
2013-05-21	12.93	13.05	12.84	13.00	8428617
2013-05-22	13.01	13.24	12.75	12.84	7911448
2013-05-23	12.75	12.98	12.55	12.90	5945494
2013-05-24	12.80	12.83	12.60	12.66	2892343
2013-05-28	12.75	12.77	12.27	12.42	7682490
2013-05-29	12.33	12.43	12.07	12.37	6643867
2013-05-30	12.40	12.66	12.30	12.31	4497016
2013-05-31	12.28	12.51	12.20	12.20	5625574
2013-06-03	12.21	12.39	12.04	12.29	7857950
2013-06-04	12.31	12.38	12.18	12.28	6288890
2013-06-05	12.21	12.25	12.02	12.07	4876903
2013-06-06	12.06	12.33	12.02	12.28	5947758
2013-06-07	12.32	12.61	12.28	12.51	4139642
2013-06-10	12.51	12.55	12.24	12.26	3919043
2013-06-11	12.16	12.39	12.06	12.31	4736466
2013-06-12	12.40	12.43	12.10	12.18	3640736
2013-06-13	12.17	12.41	12.12	12.39	3174968
2013-06-14	12.41	12.50	12.29	12.36	2304357
2013-06-17	12.42	12.48	12.18	12.25	4514286
2013-06-18	12.28	12.30	12.14	12.17	7076017
2013-06-19	12.13	12.17	11.68	11.68	7135309
2013-06-20	11.63	11.74	11.38	11.43	7258249
2013-06-21	11.51	11.61	11.17	11.48	7726715
2013-06-24	11.38	11.59	11.24	11.41	5858145
2013-06-25	11.51	11.78	11.40	11.67	6116856
2013-06-26	11.75	11.97	11.71	11.91	5247764
2013-06-27	11.97	12.10	11.90	11.96	7370668
2013-06-28	11.98	12.11	11.87	11.99	7136716
2013-07-01	12.11	12.11	11.85	11.90	5311717
2013-07-02	11.90	12.04	11.77	11.81	5971920
2013-07-03	11.70	11.97	11.62	11.83	2870240
2013-07-05	11.87	11.91	11.72	11.86	3704275
2013-07-08	11.89	12.01	11.88	11.92	4803857
2013-07-09	11.98	12.11	11.97	12.03	5251983
2013-07-10	12.01	12.28	11.98	12.26	6335224
2013-07-11	12.41	12.54	12.39	12.53	4191129
2013-07-12	12.50	12.62	12.45	12.60	3330743
2013-07-15	12.60	12.90	12.58	12.87	3748352
2013-07-16	12.84	12.89	12.72	12.77	3469546
2013-07-17	12.86	12.90	12.67	12.74	3123738
2013-07-18	12.74	12.83	12.72	12.75	3592763
2013-07-19	12.73	12.90	12.71	12.83	3721596
2013-07-22	12.82	12.87	12.66	12.68	2993569
2013-07-23	12.68	12.82	12.55	12.76	2056455
2013-07-24	12.72	12.72	12.32	12.42	2570001
2013-07-25	12.37	12.47	12.25	12.45	3675121
2013-07-26	12.38	12.49	12.32	12.48	2518851
2013-07-29	12.47	12.54	12.39	12.40	2804884
2013-07-30	12.45	12.48	12.34	12.38	3755322
2013-07-31	12.35	12.59	12.24	12.44	4778427
2013-08-01	12.53	12.70	12.40	12.66	3259619
2013-08-02	12.66	12.70	12.50	12.66	2717948
2013-08-05	12.57	12.82	12.53	12.78	4252398
2013-08-06	12.70	12.82	12.65	12.76	5994559
2013-08-07	12.68	12.88	12.59	12.87	4572709
2013-08-08	12.89	13.38	12.78	13.13	5706230
2013-08-09	13.11	13.33	13.08	13.09	3605600
2013-08-12	13.06	13.12	13.00	13.08	3170663
2013-08-13	13.11	13.11	12.89	12.97	4810234
2013-08-14	12.95	13.07	12.87	12.99	3424313
2013-08-15	12.90	12.94	12.74	12.81	3644496
2013-08-16	12.78	12.78	12.56	12.66	2732973
2013-08-19	12.59	12.64	12.38	12.49	4483513
2013-08-20	12.53	12.73	12.39	12.69	3770140
2013-08-21	12.65	12.72	12.52	12.62	3547346
2013-08-22	12.65	12.94	12.60	12.88	3461029
2013-08-23	12.95	12.97	12.79	12.91	2044564
2013-08-26	12.93	13.06	12.83	12.95	5002654
2013-08-27	12.79	12.93	12.71	12.73	5698014
2013-08-28	12.72	12.92	12.67	12.86	3171555
2013-08-29	12.86	12.96	12.72	12.78	1931209
2013-08-30	12.80	12.86	12.65	12.71	3229588
2013-09-03	12.87	12.94	12.65	12.70	3430625
2013-09-04	12.72	12.75	12.55	12.64	2563595
2013-09-05	12.59	12.73	12.59	12.71	2394332
2013-09-06	12.75	13.36	12.75	13.09	10308759
2013-09-09	13.10	13.32	13.08	13.29	4154207
2013-09-10	13.39	13.57	13.35	13.57	5812704
2013-09-11	13.58	13.58	13.37	13.43	4062119
2013-09-12	13.46	13.49	13.28	13.38	3657520
2013-09-13	13.37	13.44	13.24	13.27	3764244
2013-09-16	13.40	13.55	13.26	13.35	4880250
2013-09-17	13.38	13.46	13.30	13.32	5708178
2013-09-18	13.29	13.75	13.21	13.65	4670806
2013-09-19	13.70	13.77	13.51	13.59	2635856
2013-09-20	13.58	13.60	13.35	13.38	4253696
2013-09-23	13.31	13.58	13.31	13.51	5136153
2013-09-24	13.53	13.60	13.42	13.52	4684148
2013-09-25	13.54	13.66	13.28	13.51	3453121
2013-09-26	13.52	13.65	13.49	13.59	2705524
2013-09-27	13.56	13.62	13.37	13.47	2779858
2013-09-30	13.39	13.43	13.24	13.29	3764048
2013-10-01	13.33	13.45	13.26	13.38	2272713
2013-10-02	13.35	13.41	13.22	13.35	3229540
2013-10-03	13.31	13.34	13.16	13.25	2856870
2013-10-04	13.27	13.47	13.20	13.38	2664869
2013-10-07	13.29	13.38	13.25	13.29	2716182
2013-10-08	13.37	13.58	13.27	13.30	3388346
2013-10-09	13.32	13.37	13.19	13.22	4135661
2013-10-10	13.31	13.57	13.21	13.55	4400819
2013-10-11	13.56	13.73	13.50	13.69	2375347
2013-10-14	13.63	13.82	13.46	13.81	3896285
2013-10-15	13.74	13.81	13.51	13.54	2888152
2013-10-16	13.61	13.80	13.57	13.75	3055069
2013-10-17	13.73	14.21	13.68	14.06	6067912
2013-10-18	14.10	14.32	14.04	14.21	3790160
2013-10-21	14.19	14.37	14.14	14.22	3700780
2013-10-22	14.28	14.42	14.25	14.30	4098146
2013-10-23	14.26	14.36	14.01	14.05	4324581
2013-10-24	14.07	14.19	13.97	14.07	3740404
2013-10-25	14.10	14.34	14.03	14.31	2466014
2013-10-28	14.31	14.40	14.21	14.35	4292162
2013-10-29	14.39	14.46	14.27	14.30	2169311
2013-10-30	14.33	14.49	14.13	14.24	3010246
2013-10-31	14.22	14.29	13.97	14.09	4648569
2013-11-01	14.08	14.17	13.92	13.99	5283554
2013-11-04	14.05	14.20	13.94	14.12	6881719
2013-11-05	14.04	14.09	13.93	13.96	4566565
2013-11-06	13.96	14.09	13.93	14.05	3828464
2013-11-07	14.09	14.36	13.62	13.70	6617249
2013-11-08	13.74	14.24	13.61	14.21	6265772
2013-11-11	14.19	14.56	14.15	14.56	6251629
2013-11-12	14.53	14.93	14.51	14.86	11397759
2013-11-13	14.78	15.12	14.65	15.11	7122333
2013-11-14	15.16	15.25	15.01	15.20	7375375
2013-11-15	15.17	15.30	15.01	15.28	6125666
2013-11-18	15.28	15.30	14.94	14.96	5661714
2013-11-19	14.97	15.03	14.65	14.70	7229035
2013-11-20	14.75	14.83	14.57	14.59	4933706
2013-11-21	14.70	14.77	14.60	14.63	3720302
2013-11-22	14.60	14.73	14.55	14.62	3777081
2013-11-25	14.67	14.73	14.50	14.53	3494531
2013-11-26	14.50	14.55	14.28	14.43	3802277
2013-11-27	14.50	14.55	14.31	14.47	3496620
2013-11-29	14.45	14.66	14.40	14.57	2144890
2013-12-02	14.57	14.70	14.45	14.47	3855946
2013-12-03	14.41	14.89	14.35	14.88	7908641
2013-12-04	14.83	15.54	14.73	15.31	13164773
2013-12-05	15.26	15.29	14.68	14.74	11045760
2013-12-06	14.88	15.14	14.78	15.02	7457258
2013-12-09	15.04	15.06	14.67	14.71	4751094
2013-12-10	14.69	14.75	14.44	14.49	5185541
2013-12-11	14.47	14.57	14.28	14.32	5386456
2013-12-12	14.02	14.27	13.77	13.85	14114456
2013-12-13	13.53	13.95	13.49	13.68	37696948
2013-12-16	13.82	14.11	13.75	13.96	9762734
2013-12-17	13.99	14.06	13.84	13.94	6806987
2013-12-18	14.05	14.27	13.81	14.21	7681118
2013-12-19	14.14	14.24	14.03	14.12	5851439
2013-12-20	14.17	14.41	14.14	14.32	9718660
2013-12-23	14.37	14.49	14.34	14.39	4802964
2013-12-24	14.36	14.53	14.23	14.47	1851881
2013-12-26	14.47	14.64	14.45	14.46	2892072
2013-12-27	14.51	14.60	14.36	14.45	2515092
2013-12-30	14.48	14.52	14.28	14.46	4131762
2013-12-31	14.45	14.55	14.39	14.51	2330792
2014-01-02	14.51	14.56	14.19	14.27	3987216
2014-01-03	14.28	14.35	14.11	14.20	4104721
2014-01-06	14.34	14.45	14.13	14.34	5066996
2014-01-07	14.36	14.80	14.36	14.59	10596937
2014-01-08	14.54	14.61	14.21	14.30	6992503
2014-01-09	14.36	14.54	14.27	14.46	5359464
2014-01-10	14.50	14.70	14.48	14.53	4807694
2014-01-13	14.45	14.51	14.21	14.26	4807218
2014-01-14	14.27	14.45	14.18	14.44	4268264
2014-01-15	14.45	14.47	14.23	14.30	5268524
2014-01-16	14.28	14.37	14.18	14.31	4247117
2014-01-17	14.36	14.44	14.27	14.30	3437874
2014-01-21	14.46	14.55	14.28	14.43	4683758
2014-01-22	14.43	14.59	14.39	14.47	3384088
2014-01-23	14.35	14.40	14.06	14.19	5266322
2014-01-24	14.13	14.13	13.54	13.72	12327830
2014-01-27	13.72	13.75	13.42	13.64	8703468
2014-01-28	13.65	13.97	13.62	13.97	5337019
2014-01-29	13.80	13.96	13.68	13.75	7127289
2014-01-30	13.80	13.97	13.73	13.95	3184882
2014-01-31	13.78	14.10	13.71	14.06	7542430
2014-02-03	14.06	14.22	13.68	13.71	5421188
2014-02-04	13.76	13.89	13.62	13.83	4359531
2014-02-05	13.74	13.92	13.58	13.84	3564278
2014-02-06	13.85	13.99	13.79	13.96	3388811
2014-02-07	14.00	14.10	13.92	14.06	3536772
2014-02-10	14.02	14.11	13.82	14.05	3095277
2014-02-11	14.05	14.49	14.03	14.33	4940391
2014-02-12	14.33	14.36	14.17	14.31	4655921
2014-02-13	14.21	14.60	14.20	14.49	3640580
2014-02-14	14.44	14.62	14.42	14.62	3029407
2014-02-18	14.65	14.94	14.62	14.76	4366118
2014-02-19	14.67	14.81	14.36	14.41	6897518
2014-02-20	14.37	14.76	14.37	14.52	5707346
2014-02-21	14.53	14.78	14.46	14.63	4392938
2014-02-24	14.62	14.68	14.23	14.27	9062735
2014-02-25	14.26	14.39	14.15	14.29	4971934
2014-02-26	14.17	14.37	14.02	14.17	9411177
2014-02-27	14.08	14.10	13.74	13.78	10287967
2014-02-28	13.80	13.86	13.57	13.65	9209560
2014-03-03	13.58	13.94	13.55	13.86	7896603
2014-03-04	13.90	14.09	13.88	13.95	5669372
2014-03-05	13.91	14.05	13.88	14.04	4721744
2014-03-06	14.04	14.14	13.91	13.99	5778843
2014-03-07	13.99	14.06	13.86	14.05	6189757
2014-03-10	14.03	14.03	13.84	13.84	5844276
2014-03-11	13.85	13.87	13.54	13.61	5951736
2014-03-12	13.54	13.85	13.53	13.84	3456290
2014-03-13	13.84	13.94	13.78	13.84	3937780
2014-03-14	13.80	13.98	13.79	13.81	3308431
2014-03-17	13.85	13.99	13.79	13.91	2971359
2014-03-18	13.94	14.09	13.93	14.02	3010462
2014-03-19	14.06	14.12	13.77	13.83	4115485
2014-03-20	13.82	14.00	13.70	13.97	4092260
2014-03-21	14.13	14.17	13.88	13.89	6004511
2014-03-24	13.94	14.03	13.75	13.87	4508759
2014-03-25	13.91	13.99	13.84	13.93	3997914
2014-03-26	13.97	14.03	13.72	13.73	4108651
2014-03-27	13.76	14.06	13.75	14.02	4550130
2014-03-28	14.10	14.31	14.07	14.29	5876034
2014-03-31	14.40	14.44	14.18	14.28	6983281
2014-04-01	14.33	14.38	14.24	14.31	4790721
2014-04-02	14.33	14.46	14.22	14.25	5591710
2014-04-03	14.29	14.41	14.22	14.25	4360034
2014-04-04	14.35	14.64	14.29	14.33	7403745
2014-04-07	14.32	14.42	14.18	14.19	4954002
2014-04-08	14.17	14.50	14.10	14.38	3593109
2014-04-09	14.39	14.50	14.18	14.30	8194826
2014-04-10	14.30	14.58	14.29	14.43	5899452
2014-04-11	14.38	14.47	14.11	14.15	5218358
2014-04-14	14.22	14.38	14.13	14.31	3608336
2014-04-15	14.31	14.45	14.14	14.33	4484947
2014-04-16	14.41	14.45	14.17	14.35	5563492
2014-04-17	14.33	14.45	14.19	14.26	2902545
2014-04-21	14.29	14.36	14.09	14.14	3692360
2014-04-22	14.14	14.19	14.01	14.14	5337768
2014-04-23	14.18	14.39	14.17	14.28	3170830
2014-04-24	14.33	14.60	14.27	14.51	4101326
2014-04-25	14.51	14.57	14.33	14.44	4162674
2014-04-28	14.51	14.54	14.32	14.35	6122205
2014-04-29	14.36	14.42	14.11	14.32	5542213
2014-04-30	14.33	14.47	14.20	14.45	5784952
2014-05-01	14.46	14.77	14.42	14.73	4599407
2014-05-02	14.69	14.70	14.30	14.33	3412001
2014-05-05	14.29	14.33	14.18	14.29	3291914
2014-05-06	14.29	14.35	14.17	14.19	4358460
2014-05-07	14.25	14.48	14.22	14.47	4398430
2014-05-08	14.00	14.43	13.94	14.08	8089125
2014-05-09	14.05	14.26	13.95	14.04	4777409
2014-05-12	14.08	14.17	13.95	14.01	3575769
2014-05-13	14.06	14.16	14.00	14.09	2415238
2014-05-14	14.12	14.31	14.06	14.18	3653181
2014-05-15	14.18	14.24	14.08	14.20	3564887
2014-05-16	14.22	14.30	14.08	14.22	3805990
2014-05-19	14.16	14.20	13.92	14.00	4078112
2014-05-20	13.98	14.04	13.77	13.83	3368006
2014-05-21	13.84	13.94	13.55	13.58	9295660
2014-05-22	13.56	13.76	13.42	13.68	10871615
2014-05-23	13.71	13.87	13.58	13.61	5683540
2014-05-27	13.80	13.88	13.73	13.77	4676469
2014-05-28	13.76	13.91	13.63	13.87	4513117
2014-05-29	13.86	13.97	13.80	13.96	7454678
2014-05-30	13.94	14.11	13.78	14.10	7938082
2014-06-02	14.09	14.18	14.00	14.10	3711959
2014-06-03	14.04	14.24	14.01	14.19	4228522
2014-06-04	14.21	14.25	13.96	13.97	7115395
2014-06-05	14.01	14.36	14.01	14.28	6039096
2014-06-06	14.32	14.55	14.31	14.46	5089220
2014-06-09	14.48	14.54	14.39	14.39	6111522
2014-06-10	14.37	14.46	14.28	14.29	4897296
2014-06-11	14.27	14.39	14.18	14.23	5185716
2014-06-12	14.25	14.28	14.09	14.17	6047731
2014-06-13	14.17	14.33	14.08	14.20	4804565
2014-06-16	14.17	14.44	14.15	14.43	5347467
2014-06-17	14.39	14.58	14.31	14.56	7051853
2014-06-18	14.53	15.04	14.51	15.03	8997213
2014-06-19	15.06	15.30	15.06	15.21	6715751
2014-06-20	15.27	15.39	15.18	15.26	6356485
2014-06-23	15.24	15.32	15.20	15.28	4479413
2014-06-24	15.25	15.41	15.16	15.20	7075744
2014-06-25	15.19	15.34	15.01	15.32	8561874
2014-06-26	15.37	15.57	15.18	15.45	7025387
2014-06-27	15.43	15.64	15.41	15.53	8856071
2014-06-30	15.50	15.65	15.33	15.55	5983153
2014-07-01	15.57	15.64	15.36	15.57	5599392
2014-07-02	15.56	15.61	15.35	15.44	7359409
2014-07-03	15.37	15.51	15.25	15.46	3206071
2014-07-07	15.44	15.55	15.41	15.44	6598487
2014-07-08	15.43	15.56	15.37	15.49	4499886
2014-07-09	15.53	15.56	15.30	15.38	5461577
2014-07-10	15.35	15.56	15.31	15.53	3493690
2014-07-11	15.46	15.49	15.32	15.41	4120645
2014-07-14	15.46	15.46	15.15	15.19	6047024
2014-07-15	15.22	15.31	15.03	15.15	4675452
2014-07-16	15.24	15.26	15.10	15.25	4559369
2014-07-17	15.23	15.33	15.04	15.07	3400578
2014-07-18	15.12	15.23	15.02	15.19	3200350
2014-07-21	15.16	15.21	15.00	15.15	2544010
2014-07-22	15.24	15.34	15.15	15.22	3580355
2014-07-23	15.21	15.23	15.11	15.20	2454621
2014-07-24	15.24	15.31	15.09	15.28	3098002
2014-07-25	15.22	15.30	15.07	15.09	3256282
2014-07-28	15.09	15.28	15.06	15.21	3282414
2014-07-29	15.21	15.29	15.09	15.10	2436290
2014-07-30	15.06	15.18	14.91	14.99	3273381
2014-07-31	14.89	14.99	14.58	14.61	3893012
2014-08-01	14.52	14.82	14.46	14.70	4026836
2014-08-04	14.68	14.81	14.42	14.81	6018001
2014-08-05	14.74	14.81	14.43	14.50	4224662
2014-08-06	14.41	14.45	14.24	14.36	6789614
2014-08-07	14.01	14.45	14.01	14.39	4431196
2014-08-08	14.44	14.75	14.42	14.75	4125804
2014-08-11	14.76	14.91	14.54	14.56	4825159
2014-08-12	14.56	14.69	14.50	14.59	3826928
2014-08-13	14.59	14.79	14.59	14.68	3471420
2014-08-14	14.68	14.93	14.68	14.91	2037672
2014-08-15	14.94	14.99	14.72	14.81	2811966
2014-08-18	14.86	14.99	14.73	14.75	2504454
2014-08-19	14.81	14.92	14.75	14.90	2418395
2014-08-20	14.85	15.08	14.79	15.05	4216108
2014-08-21	15.06	15.21	15.03	15.07	2241146
2014-08-22	15.03	15.09	14.88	15.02	2929473
2014-08-25	15.12	15.17	14.99	15.16	1898430
2014-08-26	15.18	15.18	15.02	15.03	2702399
2014-08-27	15.06	15.10	14.97	15.04	2335671
2014-08-28	14.99	15.11	14.95	15.10	1851526
2014-08-29	15.10	15.20	15.03	15.18	1828527
2014-09-02	15.17	15.21	14.87	14.95	3803670
2014-09-03	14.96	14.99	14.52	14.56	6911257
2014-09-04	14.57	14.71	14.48	14.68	4481834
2014-09-05	14.68	14.89	14.62	14.89	3000026
2014-09-08	14.84	15.02	14.82	14.94	3945130
2014-09-09	14.89	14.90	14.72	14.74	3119977
2014-09-10	14.75	14.81	14.45	14.48	4106315
2014-09-11	14.48	14.57	14.44	14.52	4485172
2014-09-12	14.47	14.55	14.35	14.41	3701787
2014-09-15	14.42	14.50	14.33	14.40	2658233
2014-09-16	14.40	14.63	14.35	14.57	2893720
2014-09-17	14.60	14.67	14.39	14.47	2931716
2014-09-18	14.44	14.58	14.39	14.47	2682568
2014-09-19	14.56	14.73	14.49	14.70	4797609
2014-09-22	14.65	14.68	14.50	14.55	2966817
2014-09-23	14.52	14.56	14.42	14.51	2833747
2014-09-24	14.51	14.53	14.39	14.46	2328299
2014-09-25	14.40	14.47	14.15	14.15	3789797
2014-09-26	14.15	14.29	14.10	14.22	2715861
2014-09-29	14.15	14.26	14.07	14.21	2456782
2014-09-30	14.25	14.34	14.05	14.18	3619160
2014-10-01	14.19	14.40	14.13	14.20	4295471
2014-10-02	14.20	14.32	13.98	14.14	4880287
2014-10-03	14.16	14.20	14.03	14.14	3760044
2014-10-06	14.21	14.38	14.18	14.30	3192871
2014-10-07	14.25	14.45	14.15	14.24	3846988
2014-10-08	14.22	14.32	13.81	14.04	7524608
2014-10-09	13.99	14.06	13.42	13.47	6476449
2014-10-10	13.52	13.69	13.22	13.25	7317843
2014-10-13	13.21	13.42	13.10	13.14	5525368
2014-10-14	13.20	13.52	13.13	13.21	6423456
2014-10-15	13.06	13.14	12.38	12.84	7362487
2014-10-16	12.70	13.10	12.59	12.98	8196841
2014-10-17	13.01	13.34	12.94	13.29	11090913
2014-10-20	13.30	13.41	13.14	13.36	5166941
2014-10-21	13.44	13.59	13.40	13.51	4427460
2014-10-22	13.48	13.71	13.45	13.63	5524601
2014-10-23	13.83	13.85	13.58	13.59	3982466
2014-10-24	13.59	13.76	13.49	13.73	4252017
2014-10-27	13.71	13.72	13.33	13.42	5125772
2014-10-28	13.43	13.60	13.35	13.60	4499505
2014-10-29	13.67	13.69	13.25	13.41	4776094
2014-10-30	13.40	13.97	13.39	13.95	4383987
2014-10-31	14.07	14.09	13.90	14.07	3945905
2014-11-03	14.15	14.25	14.06	14.12	4977558
2014-11-04	14.11	14.14	13.69	13.76	4371647
2014-11-05	13.89	13.99	13.73	13.95	14820722
2014-11-06	13.54	13.54	13.01	13.06	11404751
2014-11-07	13.09	13.47	13.04	13.46	7496987
2014-11-10	13.42	13.64	13.41	13.63	4698860
2014-11-11	13.62	13.65	13.47	13.49	5532917
2014-11-12	13.37	13.75	13.26	13.44	12079389
2014-11-13	13.48	13.76	13.46	13.77	2350743
2014-11-14	13.65	13.68	13.47	13.47	5097679
2014-11-17	13.43	13.76	13.34	13.76	6114003
2014-11-18	13.75	13.92	13.72	13.74	5609921
2014-11-19	13.68	13.92	13.54	13.92	5654869
2014-11-20	13.86	13.95	13.82	13.93	5420430
2014-11-21	14.07	14.12	13.94	14.10	3721705
2014-11-24	14.14	14.18	14.03	14.08	4227335
2014-11-25	14.03	14.05	13.85	13.92	6541458
2014-11-26	13.90	13.98	13.79	13.82	3396984
2014-11-28	13.79	13.90	13.78	13.87	2976520
2014-12-01	13.80	13.89	13.65	13.65	4832817
2014-12-02	13.51	13.91	13.40	13.84	6607751
2014-12-03	13.81	14.00	13.47	13.81	10515948
2014-12-04	13.82	13.87	13.61	13.74	3592623
2014-12-05	13.62	13.78	13.56	13.68	5065143
2014-12-08	13.65	13.74	13.48	13.60	7063526
2014-12-09	13.47	13.87	13.47	13.86	5717991
2014-12-10	13.83	13.86	13.30	13.36	6248529
2014-12-11	13.37	13.47	13.16	13.21	5694135
2014-12-12	13.14	13.46	13.10	13.29	5031428
2014-12-15	13.70	13.72	12.88	13.01	9109008
2014-12-16	13.01	13.29	12.78	12.79	8196877
2014-12-17	12.85	13.17	12.85	13.13	10051998
2014-12-18	13.25	13.31	13.03	13.21	7685225
2014-12-19	13.25	13.60	13.23	13.50	8470322
2014-12-22	13.50	13.68	13.38	13.66	4936920
2014-12-23	13.72	13.93	13.64	13.65	5018952
2014-12-24	13.66	13.85	13.62	13.81	2828422
2014-12-26	13.86	14.29	13.86	14.22	4221465
2014-12-29	14.22	14.49	14.19	14.37	3452401
2014-12-30	14.34	14.36	13.93	14.02	4318106
2014-12-31	14.03	14.03	13.75	13.77	3758579
2015-01-02	13.86	13.87	13.51	13.70	5228725
2015-01-05	13.67	13.70	13.24	13.31	5411368
2015-01-06	13.31	13.46	12.95	13.01	7171225
2015-01-07	13.11	13.13	12.93	13.03	4931998
2015-01-08	13.15	13.37	13.09	13.23	6674350
2015-01-09	13.26	13.30	12.87	12.90	5302361
2015-01-12	12.87	12.95	12.55	12.88	9184037
2015-01-13	12.97	13.18	12.90	13.02	6227808
2015-01-14	12.92	13.17	12.82	13.14	4677008
2015-01-15	13.15	13.38	13.08	13.10	7513496
2015-01-16	13.14	13.39	13.13	13.37	6423020
2015-01-20	13.44	13.49	12.93	13.09	6672475
2015-01-21	12.97	13.22	12.89	13.20	5309528
2015-01-22	13.26	13.31	12.84	12.92	4864679
2015-01-23	12.93	13.01	12.68	12.68	7665974
2015-01-26	12.67	12.73	12.48	12.73	4682239
2015-01-27	12.64	12.79	12.55	12.73	3538460
2015-01-28	12.74	12.82	12.30	12.32	5554403
2015-01-29	12.28	12.48	12.23	12.44	5447146
2015-01-30	12.22	12.44	12.17	12.22	6475030
2015-02-02	12.24	12.37	12.18	12.36	5404963
2015-02-03	12.35	12.72	12.35	12.48	8190068
2015-02-04	12.41	12.69	12.39	12.52	5828283
2015-02-05	12.58	12.70	12.51	12.67	3304993
2015-02-06	12.60	12.65	12.02	12.07	7097745
2015-02-09	12.05	12.16	11.80	11.85	7783493
2015-02-10	11.74	12.20	11.53	12.16	11225954
2015-02-11	12.05	12.10	11.81	11.93	9966547
2015-02-12	12.00	12.04	11.83	11.86	4403059
2015-02-13	11.84	12.04	11.73	11.86	4336572
2015-02-17	11.85	11.85	11.54	11.64	5690292
2015-02-18	11.63	11.89	11.58	11.83	5922615
2015-02-19	11.79	11.97	11.77	11.85	4350576
2015-02-20	11.86	11.90	11.64	11.89	5632356
2015-02-23	11.90	11.97	11.77	11.92	3463702
2015-02-24	11.87	12.15	11.85	12.12	6941696
2015-02-25	12.11	12.17	11.87	12.00	9024433
2015-02-26	12.12	12.74	12.12	12.63	11809360
2015-02-27	12.68	13.01	12.57	12.97	13541891
2015-03-02	12.91	12.91	12.55	12.65	8968977
2015-03-03	12.65	13.02	12.65	13.00	9570237
2015-03-04	12.92	13.00	12.71	12.75	7084452
2015-03-05	12.78	12.83	12.67	12.70	6011040
2015-03-06	12.52	12.68	12.19	12.23	7885765
2015-03-09	12.26	12.32	12.12	12.19	7395547
2015-03-10	12.12	12.22	12.08	12.12	10515675
2015-03-11	12.11	12.17	11.96	12.05	7554515
2015-03-12	12.09	12.14	12.01	12.10	6946762
2015-03-13	12.04	12.05	11.83	11.92	7016805
2015-03-16	12.00	12.13	11.96	12.01	5400729
2015-03-17	12.00	12.23	11.99	12.19	5414884
2015-03-18	12.23	12.71	12.15	12.64	6142990
2015-03-19	12.62	12.72	12.47	12.52	4109687
2015-03-20	12.54	12.84	12.49	12.84	9076508
2015-03-23	12.83	12.97	12.77	12.88	3821333
2015-03-24	12.82	12.98	12.61	12.69	4734229
2015-03-25	12.70	12.70	12.37	12.50	5064409
2015-03-26	12.47	12.56	12.33	12.46	3967483
2015-03-27	12.48	12.63	12.39	12.48	3532781
2015-03-30	12.52	12.80	12.48	12.74	3694103
2015-03-31	12.74	12.87	12.68	12.85	4051317
2015-04-01	12.86	12.95	12.64	12.83	5371222
2015-04-02	12.80	12.90	12.71	12.84	3860683
2015-04-06	12.86	13.38	12.85	13.33	7424649
2015-04-07	13.31	13.31	13.14	13.14	3424934
2015-04-08	13.22	13.28	13.04	13.12	5015792
2015-04-09	13.08	13.11	12.93	13.05	2901473
2015-04-10	13.07	13.21	12.99	13.20	2411733
2015-04-13	13.17	13.18	12.97	12.97	3576537
2015-04-14	13.02	13.27	12.99	13.27	3806114
2015-04-15	13.31	13.41	13.28	13.35	4993394
2015-04-16	13.30	13.42	13.20	13.28	3877924
2015-04-17	13.17	13.34	13.13	13.16	2823237
2015-04-20	13.18	13.40	13.17	13.24	2949482
2015-04-21	13.25	13.39	13.00	13.33	10480790
2015-04-22	13.42	13.59	13.18	13.56	8470891
2015-04-23	13.51	13.62	13.30	13.31	4944951
2015-04-24	13.33	13.67	13.27	13.46	4989358
2015-04-27	13.54	13.61	13.23	13.25	4778045
2015-04-28	13.24	13.39	13.13	13.39	3413912
2015-04-29	13.27	13.47	13.12	13.45	7989538
2015-04-30	13.42	13.43	13.15	13.25	6241608
2015-05-01	13.24	13.30	13.05	13.27	3362833
2015-05-04	13.42	13.72	13.31	13.64	5056994
2015-05-05	13.60	13.60	13.44	13.48	7865887
2015-05-06	13.49	13.52	13.30	13.45	6778036
2015-05-07	13.49	13.65	13.38	13.54	4460939
2015-05-08	13.72	13.83	13.57	13.66	6244606
2015-05-11	13.29	13.84	13.20	13.68	6797677
2015-05-12	13.57	13.72	13.36	13.71	8164603
2015-05-13	13.48	13.50	13.30	13.36	46067618
2015-05-14	13.50	13.59	13.34	13.54	9334159
2015-05-15	13.56	13.75	13.49	13.70	4707622
2015-05-18	13.66	13.76	13.58	13.74	3979630
2015-05-19	13.68	13.68	13.31	13.62	7772460
2015-05-20	13.66	13.79	13.60	13.63	7150841
2015-05-21	13.62	13.79	13.57	13.78	4188237
2015-05-22	13.73	13.79	13.60	13.70	4367909
2015-05-26	13.68	13.70	13.37	13.42	5193525
2015-05-27	13.63	13.65	13.39	13.44	4055888
2015-05-28	13.39	13.47	13.30	13.33	3498598
2015-05-29	13.33	13.60	13.29	13.60	7877756
2015-06-01	13.59	13.73	13.51	13.64	5456899
2015-06-02	13.56	13.57	13.29	13.45	5670527
2015-06-03	13.44	13.45	12.90	13.15	7423394
2015-06-04	13.08	13.16	13.00	13.02	5948975
2015-06-05	13.09	13.24	12.98	13.15	8965640
2015-06-08	13.12	13.16	13.02	13.08	4516921
2015-06-09	13.07	13.51	13.06	13.51	9146188
2015-06-10	13.64	13.65	13.30	13.32	5886451
2015-06-11	13.40	13.58	13.32	13.52	4962357
2015-06-12	13.48	13.52	13.31	13.35	3640202
2015-06-15	13.33	13.48	13.28	13.44	5385757
2015-06-16	13.47	13.60	13.33	13.58	3959727
2015-06-17	13.61	13.73	13.52	13.67	5207832
2015-06-18	13.67	13.88	13.61	13.85	5044833
2015-06-19	13.87	13.97	13.77	13.85	6008967
2015-06-22	13.89	14.02	13.77	13.94	4468882
2015-06-23	13.94	13.97	13.67	13.71	5309445
2015-06-24	13.72	13.80	13.54	13.64	5063533
2015-06-25	13.64	13.66	13.47	13.53	4029094
2015-06-26	13.49	13.53	13.33	13.46	5044651
2015-06-29	13.41	13.52	13.15	13.16	4530149
2015-06-30	13.21	13.30	13.05	13.26	6800052
2015-07-01	13.30	13.36	13.15	13.19	4998049
2015-07-02	13.27	13.40	13.16	13.30	3617529
2015-07-06	13.24	13.30	13.11	13.20	3919731
2015-07-07	13.22	13.34	13.17	13.24	8859125
2015-07-08	13.19	13.34	12.78	12.91	7149274
2015-07-09	12.99	13.13	12.99	13.01	6932233
2015-07-10	13.04	13.16	13.03	13.10	6068608
2015-07-13	13.17	13.19	13.02	13.05	4851896
2015-07-14	13.05	13.25	13.05	13.12	6135648
2015-07-15	13.10	13.19	13.05	13.18	6103357
2015-07-16	13.20	13.38	13.14	13.35	4576477
2015-07-17	13.35	13.38	13.14	13.21	4233918
2015-07-20	13.17	13.17	12.94	13.08	5091612
2015-07-21	13.02	13.02	12.87	12.94	3617374
2015-07-22	12.90	13.22	12.90	13.17	5692711
2015-07-23	13.14	13.20	12.88	12.94	4408040
2015-07-24	12.92	12.92	12.68	12.79	3495372
2015-07-27	12.73	12.99	12.69	12.93	5415092
2015-07-28	12.93	13.01	12.71	12.77	5980561
2015-07-29	12.80	12.84	12.70	12.83	6472255
2015-07-30	12.75	12.85	12.66	12.69	4720278
2015-07-31	12.81	12.96	12.76	12.80	4256475
2015-08-03	12.82	12.94	12.66	12.73	3023652
2015-08-04	12.71	12.83	12.53	12.56	2903466
2015-08-05	12.61	12.78	12.56	12.59	2677228
2015-08-06	12.58	12.63	12.34	12.60	5254185
2015-08-07	12.64	12.79	12.58	12.64	4149126
2015-08-10	12.58	12.78	12.51	12.68	3423137
2015-08-11	12.65	12.80	12.27	12.35	5916004
2015-08-12	12.33	13.10	12.33	13.06	7778608
2015-08-13	13.01	13.21	12.63	12.66	5960000
2015-08-14	12.62	12.86	12.60	12.81	3262318
2015-08-17	12.80	12.99	12.67	12.87	4593544
2015-08-18	12.85	12.87	12.75	12.82	3080968
2015-08-19	12.73	12.75	12.45	12.54	4928860
2015-08-20	12.41	12.61	12.29	12.31	5792347
2015-08-21	12.16	12.33	11.92	12.00	5420752
2015-08-24	11.27	11.73	11.15	11.53	16764971
2015-08-25	11.79	11.90	11.33	11.34	9287667
2015-08-26	11.56	11.68	11.40	11.65	8578608
2015-08-27	11.76	11.91	11.65	11.87	8194943
2015-08-28	11.86	12.14	11.81	12.10	4924294
2015-08-31	12.03	12.07	11.82	12.00	6464374
2015-09-01	11.78	11.80	11.34	11.44	6132222
2015-09-02	11.60	11.63	11.22	11.32	5958956
2015-09-03	11.35	11.51	11.25	11.44	6344974
2015-09-04	11.32	11.32	11.00	11.03	4799604
2015-09-08	11.24	11.36	11.09	11.32	7716796
2015-09-09	11.39	11.56	11.27	11.30	5740855
2015-09-10	11.23	11.47	11.21	11.24	6733995
2015-09-11	11.20	11.24	11.05	11.13	3949784
2015-09-14	11.12	11.25	10.99	11.07	5485854
2015-09-15	11.11	11.17	10.99	11.12	5604712
2015-09-16	11.15	11.20	11.10	11.18	7226153
2015-09-17	11.18	11.38	11.06	11.17	6194497
2015-09-18	11.05	11.12	10.88	10.94	9536668
2015-09-21	11.00	11.09	10.75	10.78	5737381
2015-09-22	10.73	10.78	10.43	10.48	9721436
2015-09-23	10.50	10.51	10.14	10.14	8353348
2015-09-24	10.05	10.08	9.85	10.00	10031727
2015-09-25	10.08	10.16	9.91	9.96	8741416
2015-09-28	9.92	10.05	9.79	9.81	6557912
2015-09-29	9.81	9.86	9.42	9.46	7961175
2015-09-30	9.53	9.82	9.47	9.79	11244749
2015-10-01	9.86	10.00	9.72	9.89	8680293
2015-10-02	9.81	10.09	9.79	10.09	5792071
2015-10-05	10.15	10.41	10.14	10.27	6932903
2015-10-06	10.24	10.46	10.15	10.46	9134497
2015-10-07	10.55	10.75	10.48	10.53	9670598
2015-10-08	10.49	10.80	10.47	10.76	5153640
2015-10-09	10.77	10.84	10.65	10.72	4888994
2015-10-12	10.73	10.84	10.65	10.71	3739142
2015-10-13	10.64	10.85	10.62	10.63	6091176
2015-10-14	10.64	10.76	10.56	10.57	5219299
2015-10-15	10.62	10.79	10.51	10.78	5732545
2015-10-16	10.82	10.82	10.62	10.78	4815098
2015-10-19	10.68	10.74	10.52	10.74	8835864
2015-10-20	10.69	10.92	10.59	10.88	5857197
2015-10-21	10.95	11.07	10.73	10.76	4412177
2015-10-22	10.81	11.04	10.75	11.04	6531520
2015-10-23	11.08	11.16	10.92	11.05	6876383
2015-10-26	10.99	11.05	10.78	10.88	5762736
2015-10-27	10.83	10.90	10.75	10.87	6140649
2015-10-28	10.88	11.21	10.81	11.12	6819273
2015-10-29	10.95	11.07	10.87	11.00	5062382
2015-10-30	11.01	11.07	10.92	10.95	4194626
2015-11-02	10.98	11.09	10.91	11.02	4724848
2015-11-03	10.94	11.03	10.77	10.93	8388328
2015-11-04	10.95	11.06	10.79	10.82	5298790
2015-11-05	10.48	10.70	9.85	9.88	12512245
2015-11-06	9.77	10.23	9.61	10.20	8551812
2015-11-09	10.16	10.23	9.81	9.90	6001500
2015-11-10	9.96	10.12	9.94	10.07	6384621
2015-11-11	10.10	10.13	9.87	10.05	3918738
2015-11-12	9.84	10.07	9.73	9.73	7210317
2015-11-13	9.76	9.90	9.72	9.80	5439800
2015-11-16	9.77	9.90	9.67	9.81	5320469
2015-11-17	9.82	9.92	9.50	9.54	5588619
2015-11-18	9.57	9.75	9.50	9.73	4158455
2015-11-19	9.72	9.76	9.45	9.57	5628578
2015-11-20	9.62	9.81	9.58	9.67	3591937
2015-11-23	9.67	9.75	9.58	9.66	5666145
2015-11-24	9.64	9.94	9.61	9.90	5932831
2015-11-25	9.66	9.92	9.66	9.88	3413990
2015-11-27	9.89	10.02	9.83	9.99	3529054
2015-11-30	10.00	10.08	9.98	9.99	5934667
2015-12-01	10.02	10.09	9.92	9.98	5685110
2015-12-02	9.99	10.00	9.60	9.60	6522096
2015-12-03	9.56	9.75	9.50	9.52	8198459
2015-12-04	9.52	9.60	9.30	9.32	7114563
2015-12-07	9.26	9.30	8.96	9.21	6041635
2015-12-08	9.11	9.27	9.07	9.20	5166397
2015-12-09	9.19	9.43	9.15	9.26	4657487
2015-12-10	9.26	9.35	9.16	9.28	3841453
2015-12-11	9.17	9.20	8.96	8.97	5028887
2015-12-14	9.05	9.15	8.76	8.83	8153252
2015-12-15	8.90	9.36	8.89	9.25	9589443
2015-12-16	9.29	9.39	9.13	9.37	6392508
2015-12-17	9.37	9.50	9.16	9.20	5173691
2015-12-18	9.17	9.18	8.94	9.06	10816535
2015-12-21	9.08	9.28	9.01	9.16	6410932
2015-12-22	9.19	9.31	9.14	9.29	5072642
2015-12-23	9.32	9.58	9.31	9.54	4075906
2015-12-24	9.53	9.65	9.52	9.58	1518195
2015-12-28	9.56	9.63	9.39	9.46	3747720
2015-12-29	9.55	9.64	9.47	9.61	3063959
2015-12-30	9.61	9.66	9.50	9.50	3101117
2015-12-31	9.50	9.73	9.37	9.57	5060221
2016-01-04	9.44	9.48	9.22	9.43	4813485
2016-01-05	9.47	9.59	9.28	9.56	4393783
2016-01-06	9.40	9.48	9.20	9.23	4588059
2016-01-07	9.09	9.20	8.99	9.00	7402894
2016-01-08	9.01	9.20	8.78	9.13	8175649
2016-01-11	9.12	9.22	8.81	9.03	7406266
2016-01-12	9.10	9.11	8.68	8.75	6157714
2016-01-13	8.80	9.08	8.57	8.64	8486911
2016-01-14	8.66	8.89	8.51	8.85	10537983
2016-01-15	8.63	8.65	8.32	8.54	8596063
2016-01-19	8.64	8.83	8.43	8.72	8836748
2016-01-20	8.60	8.70	8.22	8.62	9920310
2016-01-21	8.64	9.27	8.59	9.11	10492279
2016-01-22	9.28	9.39	9.08	9.17	5393892
2016-01-25	9.13	9.19	8.74	8.74	7285307
2016-01-26	8.81	9.10	8.77	9.04	4371986
2016-01-27	9.04	9.21	8.96	9.08	4714209
2016-01-28	9.22	9.34	9.09	9.16	5352185
2016-01-29	9.12	9.51	9.11	9.50	11456204
2016-02-01	9.47	9.54	9.30	9.46	6064578
2016-02-02	9.36	9.49	9.27	9.29	7765226
2016-02-03	9.41	9.79	9.36	9.75	9212117
2016-02-04	9.70	10.11	9.70	9.80	8354671
2016-02-05	9.54	9.97	9.54	9.75	8137673
2016-02-08	9.68	9.71	9.32	9.44	6015280
2016-02-09	9.33	9.64	9.20	9.51	5530347
2016-02-10	9.50	9.62	9.25	9.53	4248745
2016-02-11	9.38	9.40	8.97	9.00	8645875
2016-02-12	9.01	9.19	8.88	9.17	6144559
2016-02-16	9.28	9.46	9.20	9.38	4704563
2016-02-17	9.44	9.74	9.38	9.62	6398113
2016-02-18	9.64	9.76	9.50	9.70	4311130
2016-02-19	9.64	9.64	9.34	9.41	4271050
2016-02-22	9.66	9.80	9.53	9.79	4768212
2016-02-23	9.71	9.79	9.51	9.58	4175104
2016-02-24	9.50	10.14	9.32	10.03	7188977
2016-02-25	10.03	10.08	9.52	9.97	6824333
2016-02-26	10.01	10.14	9.80	9.87	4623544
2016-02-29	9.85	9.97	9.78	9.80	4281168
2016-03-01	9.83	10.17	9.76	10.12	5069608
2016-03-02	10.06	10.29	9.94	10.28	4193632
2016-03-03	10.29	10.46	10.09	10.45	4893363
2016-03-04	10.43	10.82	10.27	10.79	6368493
2016-03-07	10.74	10.99	10.68	10.89	6156045
2016-03-08	10.85	10.87	10.58	10.62	6293471
2016-03-09	10.69	10.79	10.47	10.50	9489468
2016-03-10	10.50	10.81	10.43	10.81	4153939
2016-03-11	10.94	11.01	10.83	10.91	4683320
2016-03-14	10.87	11.01	10.81	10.96	4141337
2016-03-15	10.89	11.00	10.85	10.97	6634454
2016-03-16	10.93	11.41	10.91	11.39	8630453
2016-03-17	11.37	11.57	11.28	11.53	6899458
2016-03-18	11.53	11.70	11.53	11.62	8059793
2016-03-21	11.60	11.64	11.51	11.54	6269886
2016-03-22	11.50	11.65	11.40	11.54	6774410
2016-03-23	11.58	11.58	11.28	11.30	5362002
2016-03-24	11.24	11.58	11.16	11.57	7712164
2016-03-28	11.61	11.63	11.41	11.41	6334973
2016-03-29	11.39	11.66	11.35	11.65	4601048
2016-03-30	11.73	11.78	11.60	11.62	3254503
2016-03-31	11.62	11.80	11.57	11.80	5656000
2016-04-01	11.68	11.69	11.41	11.57	8260718
2016-04-04	11.56	11.66	11.31	11.36	5432728
2016-04-05	11.27	11.32	11.06	11.07	9099741
2016-04-06	11.07	11.12	10.94	11.08	6786503
2016-04-07	10.97	11.17	10.79	10.86	7210535
2016-04-08	10.91	11.16	10.91	10.96	4505443
2016-04-11	11.01	11.14	10.96	11.02	4628527
2016-04-12	11.06	11.19	11.01	11.16	3976280
2016-04-13	11.22	11.29	11.10	11.23	4542875
2016-04-14	11.22	11.34	11.20	11.24	2510960
2016-04-15	11.23	11.33	11.21	11.25	3402270
2016-04-18	11.18	11.36	11.06	11.31	3226833
2016-04-19	11.37	11.54	11.36	11.50	3985255
2016-04-20	11.50	11.53	11.25	11.27	2991370
2016-04-21	11.27	11.34	11.06	11.11	3405591
2016-04-22	11.15	11.31	11.07	11.18	2706852
2016-04-25	11.17	11.21	10.99	11.00	3371969
2016-04-26	11.02	11.21	11.02	11.21	3576917
2016-04-27	11.24	11.48	11.13	11.38	3914830
2016-04-28	11.20	11.31	11.06	11.12	4888655
2016-04-29	11.12	11.17	10.92	11.16	4692204
2016-05-02	11.15	11.37	11.12	11.30	3722711
2016-05-03	11.20	11.24	10.95	11.13	4572123
2016-05-04	11.08	11.22	11.03	11.16	4180296
2016-05-05	11.24	11.27	11.01	11.07	3350183
2016-05-06	11.03	11.11	10.95	11.08	3152926
2016-05-09	10.95	11.24	10.80	11.16	4775367
2016-05-10	11.20	11.49	11.13	11.45	3476509
2016-05-11	11.41	11.47	11.24	11.32	4283656
2016-05-12	11.39	11.44	11.21	11.27	3482296
2016-05-13	11.23	11.26	11.07	11.16	3384764
2016-05-16	11.18	11.24	11.10	11.11	3072802
2016-05-17	11.08	11.15	10.94	11.02	3695598
2016-05-18	10.97	11.08	10.68	10.73	4433992
2016-05-19	10.65	10.77	10.49	10.74	7749561
2016-05-20	10.76	10.90	10.73	10.89	2864840
2016-05-23	10.86	10.89	10.73	10.74	2852103
2016-05-24	10.82	10.94	10.76	10.91	3485841
2016-05-25	10.89	11.07	10.82	10.97	3651832
2016-05-26	10.99	11.03	10.88	10.89	4934040
2016-05-27	10.90	11.13	10.89	11.11	3014315
2016-05-31	11.12	11.23	10.99	11.09	6156066
2016-06-01	11.04	11.07	10.91	10.94	4592183
2016-06-02	10.90	11.01	10.79	10.84	5454815
2016-06-03	10.93	11.30	10.86	11.22	7127757
2016-06-06	11.24	11.44	11.22	11.39	3685267
2016-06-07	11.39	11.55	11.36	11.51	4208679
2016-06-08	11.55	11.55	11.38	11.43	4651352
2016-06-09	11.37	11.46	11.22	11.44	3313949
2016-06-10	11.31	11.39	11.16	11.20	4540175
2016-06-13	11.17	11.23	11.12	11.17	3823114
2016-06-14	11.14	11.17	11.01	11.12	3944262
2016-06-15	11.12	11.21	11.02	11.06	4433154
2016-06-16	11.00	11.27	10.91	11.26	4554041
2016-06-17	11.29	11.62	11.27	11.61	7971165
2016-06-20	11.71	11.91	11.68	11.85	7611348
2016-06-21	11.87	12.08	11.79	12.01	6218865
2016-06-22	12.03	12.06	11.94	11.99	5205833
2016-06-23	12.07	12.14	12.01	12.10	3924907
2016-06-24	11.85	12.00	11.63	11.89	8944269
2016-06-27	11.73	11.74	11.29	11.41	10530472
2016-06-28	11.49	11.80	11.32	11.79	8064499
2016-06-29	11.90	12.09	11.85	12.03	6747173
2016-06-30	12.08	12.48	12.00	12.48	10360981
2016-07-01	12.48	12.53	12.25	12.33	4320921
2016-07-05	12.25	12.29	12.05	12.20	5444374
2016-07-06	12.13	12.25	12.03	12.23	4760601
2016-07-07	12.21	12.26	12.00	12.10	4849624
2016-07-08	12.15	12.32	12.03	12.32	4182449
2016-07-11	12.32	12.56	12.24	12.55	3808214
2016-07-12	12.57	12.68	12.47	12.48	3396785
2016-07-13	12.57	12.64	12.40	12.63	5046495
2016-07-14	12.64	12.68	12.44	12.52	2987457
2016-07-15	12.55	12.68	12.52	12.63	3749596
2016-07-18	12.63	12.63	12.51	12.57	2273702
2016-07-19	12.50	12.52	12.35	12.51	3343406
2016-07-20	12.50	12.58	12.39	12.56	3038502
2016-07-21	12.55	12.61	12.47	12.59	3563489
2016-07-22	12.58	12.68	12.52	12.65	2738356
2016-07-25	12.64	12.72	12.61	12.67	3189091
2016-07-26	12.66	12.68	12.54	12.61	3532385
2016-07-27	12.62	12.66	12.26	12.26	4206968
2016-07-28	12.24	12.30	12.10	12.25	2243981
2016-07-29	12.22	12.40	12.13	12.35	5621382
2016-08-01	12.33	12.37	12.13	12.17	4826519
2016-08-02	12.14	12.23	12.07	12.18	4365379
2016-08-03	12.21	12.59	12.14	12.40	4452692
2016-08-04	12.38	12.44	12.21	12.41	3850873
2016-08-05	12.44	12.52	12.10	12.23	6722797
2016-08-08	12.28	12.32	12.14	12.18	3218185
2016-08-09	12.18	12.25	12.03	12.07	3806025
2016-08-10	12.05	12.19	12.05	12.18	3237256
2016-08-11	12.19	12.24	12.11	12.24	3343717
2016-08-12	12.24	12.37	12.20	12.22	3451913
2016-08-15	12.24	12.33	12.09	12.09	3011722
2016-08-16	12.01	12.08	11.95	12.00	5935006
2016-08-17	12.00	12.31	11.89	12.28	6745135
2016-08-18	12.27	12.50	12.24	12.50	5215520
2016-08-19	12.40	12.41	12.16	12.22	4115603
2016-08-22	12.22	12.32	12.16	12.29	2751051
2016-08-23	12.35	12.40	12.17	12.18	4733308
2016-08-24	12.17	12.18	12.04	12.08	2799586
2016-08-25	12.09	12.16	12.02	12.11	2631868
2016-08-26	12.16	12.31	11.96	12.02	5161432
2016-08-29	12.07	12.23	12.02	12.15	2851358
2016-08-30	12.16	12.18	11.99	12.02	3245651
2016-08-31	12.00	12.08	11.92	12.07	6618523
2016-09-01	12.07	12.09	11.85	12.01	5600329
2016-09-02	12.04	12.26	12.04	12.23	3538952
2016-09-06	12.30	12.85	12.25	12.84	7370491
2016-09-07	12.85	13.08	12.80	13.03	8097152
2016-09-08	13.00	13.03	12.88	12.95	6269937
2016-09-09	12.79	12.82	12.32	12.33	4979773
2016-09-12	12.28	12.65	12.24	12.59	6041463
2016-09-13	12.49	12.54	12.30	12.39	5888257
2016-09-14	12.42	12.58	12.26	12.32	5306128
2016-09-15	12.27	12.62	12.22	12.55	5541724
2016-09-16	12.48	12.57	12.35	12.54	5634683
2016-09-19	12.59	12.73	12.52	12.70	3410750
2016-09-20	12.74	12.84	12.67	12.78	4173307
2016-09-21	12.81	13.11	12.78	13.10	5100929
2016-09-22	13.17	13.22	13.00	13.19	3388915
2016-09-23	13.13	13.32	13.10	13.26	3955833
2016-09-26	13.23	13.27	13.10	13.12	2636128
2016-09-27	13.10	13.14	12.87	13.08	4674105
2016-09-28	13.13	13.17	12.96	13.15	5722533
2016-09-29	13.14	13.14	12.80	12.90	6109405
2016-09-30	12.91	13.01	12.82	12.85	5867949
2016-10-03	12.64	12.75	12.21	12.47	8951245
2016-10-04	12.38	12.38	11.87	11.95	9760238
2016-10-05	12.00	12.06	11.77	11.86	14013528
2016-10-06	11.79	11.83	11.60	11.66	8281937
2016-10-07	11.73	11.83	11.58	11.59	6837857
2016-10-10	11.67	11.77	11.61	11.67	4412851
2016-10-11	11.62	11.65	11.45	11.52	4010074
2016-10-12	11.54	11.72	11.50	11.67	5039778
2016-10-13	11.61	11.85	11.51	11.73	5451984
2016-10-14	11.72	11.88	11.55	11.57	5647506
2016-10-17	11.60	11.73	11.60	11.71	6197650
2016-10-18	11.85	11.95	11.74	11.87	5544302
2016-10-19	11.90	12.16	11.88	12.12	5087998
2016-10-20	12.15	12.26	12.04	12.05	4042413
2016-10-21	11.94	12.08	11.87	12.02	4317496
2016-10-24	12.11	12.14	11.97	12.05	3445779
2016-10-25	12.01	12.08	11.91	12.02	3173319
2016-10-26	11.98	12.04	11.88	12.00	3757924
2016-10-27	12.00	12.05	11.76	11.71	4578720
2016-10-28	11.72	11.82	11.59	11.65	6259477
2016-10-31	11.70	11.93	11.69	11.77	5699894
2016-11-01	11.77	11.81	11.60	11.65	5119969
2016-11-02	11.59	11.59	11.25	11.46	9286360
2016-11-03	11.46	11.84	11.44	11.75	6656169
2016-11-04	11.52	12.47	11.25	12.11	10314545
2016-11-07	12.27	12.43	12.21	12.41	6915229
2016-11-08	12.44	12.48	12.29	12.43	4825106
2016-11-09	12.30	12.30	11.91	12.01	6599042
2016-11-10	11.98	12.02	11.41	11.47	6489283
2016-11-11	11.53	11.57	11.13	11.26	5538869
2016-11-14	11.19	11.25	11.08	11.22	10628501
2016-11-15	11.27	11.56	11.27	11.54	6126392
2016-11-16	11.50	11.53	11.25	11.35	4207765
2016-11-17	11.35	11.51	11.31	11.43	3140333
2016-11-18	11.42	11.67	11.38	11.40	6746816
2016-11-21	11.45	11.62	11.37	11.55	4347679
2016-11-22	11.42	11.50	11.32	11.41	5732295
2016-11-23	11.29	11.44	11.25	11.34	5093548
2016-11-25	11.34	11.64	11.34	11.63	2851423
2016-11-28	11.72	11.97	11.72	11.94	5435373
2016-11-29	11.88	12.01	11.85	11.88	6530491
2016-11-30	11.73	11.79	11.45	11.45	5507069
2016-12-01	11.36	11.46	10.98	11.03	5480033
2016-12-02	11.09	11.30	11.06	11.18	5521035
2016-12-05	11.16	11.39	11.07	11.34	6499240
2016-12-06	11.39	11.46	11.30	11.33	4712436
2016-12-07	11.39	11.64	11.35	11.62	5863292
2016-12-08	11.57	11.92	11.51	11.84	4463478
2016-12-09	11.85	11.96	11.70	11.92	4492687
2016-12-12	11.88	12.04	11.85	12.01	4653198
2016-12-13	12.09	12.22	12.06	12.19	5258424
2016-12-14	12.27	12.47	11.92	11.94	6920759
2016-12-15	11.88	11.94	11.73	11.80	4545156
2016-12-16	11.81	11.92	11.66	11.75	10497062
2016-12-19	11.84	11.94	11.68	11.84	5199588
2016-12-20	11.83	12.01	11.82	11.94	3419844
2016-12-21	11.94	12.10	11.91	11.98	4125624
2016-12-22	11.90	11.97	11.76	11.78	3311062
2016-12-23	11.83	11.84	11.68	11.73	3593095
2016-12-27	11.74	11.89	11.70	11.86	2355025
2016-12-28	11.88	11.92	11.63	11.64	2588483
2016-12-29	11.75	11.76	11.65	11.70	2364813
2016-12-30	11.73	11.79	11.59	11.62	3245241
2017-01-03	11.67	11.70	11.55	11.66	5020815
2017-01-04	11.54	11.75	11.52	11.56	5282577
2017-01-05	11.52	11.60	11.26	11.41	8106391
2017-01-06	11.40	11.85	11.39	11.82	4164848
2017-01-09	11.87	11.90	11.52	11.53	3761857
2017-01-10	11.54	11.58	11.29	11.33	6459819
2017-01-11	11.33	11.78	11.33	11.77	7781397
2017-01-12	11.78	11.84	11.58	11.58	4953867
2017-01-13	11.61	11.74	11.57	11.72	2741360
2017-01-17	11.80	12.04	11.76	11.91	4101404
2017-01-18	11.94	12.06	11.87	11.93	4558526
2017-01-19	11.89	11.95	11.70	11.73	3298941
2017-01-20	11.75	11.84	11.35	11.41	7689851
2017-01-23	11.42	11.46	11.19	11.22	8791938
2017-01-24	11.25	11.64	11.25	11.37	7539200
2017-01-25	11.37	11.49	11.35	11.37	10297021
2017-01-26	11.41	11.53	11.20	11.22	8797931
2017-01-27	11.30	11.47	11.24	11.40	7487065
2017-01-30	11.29	11.34	11.15	11.21	4700418
2017-01-31	11.26	11.63	11.26	11.44	9192100
2017-02-01	11.40	11.44	11.13	11.24	6091599
2017-02-02	11.27	11.36	11.16	11.32	3232783
2017-02-03	11.35	11.44	11.28	11.37	3321237
2017-02-06	11.39	11.39	11.23	11.29	4308632
2017-02-07	11.30	11.54	11.30	11.43	5680177
2017-02-08	11.43	11.59	11.39	11.59	4001963
2017-02-09	11.56	11.63	11.41	11.47	4258310
2017-02-10	11.47	11.62	11.45	11.61	3692264
2017-02-13	11.64	11.73	11.55	11.68	2044968
2017-02-14	11.65	11.66	11.42	11.49	3680548
2017-02-15	11.38	11.59	11.35	11.56	3350726
2017-02-16	11.62	11.70	11.51	11.65	5787541
2017-02-17	11.64	11.64	11.25	11.46	6336825
2017-02-21	11.46	11.85	11.39	11.78	4089946
2017-02-22	11.78	11.83	11.59	11.60	5081319
2017-02-23	11.69	11.78	11.63	11.75	5074921
2017-02-24	11.77	11.93	11.68	11.93	6329348
2017-02-27	11.71	11.74	11.10	11.14	12986567
2017-02-28	11.14	11.60	11.14	11.52	10598703
2017-03-01	11.38	11.50	11.31	11.35	6811775
2017-03-02	11.30	11.68	11.27	11.63	6778309
2017-03-03	11.64	11.65	11.38	11.55	6023702
2017-03-06	11.55	11.61	11.48	11.52	6884597
2017-03-07	11.55	11.60	11.31	11.33	5982456
2017-03-08	11.25	11.31	11.06	11.07	4542612
2017-03-09	11.05	11.19	11.04	11.06	5151350
2017-03-10	11.10	11.20	11.05	11.15	4206321
2017-03-13	11.17	11.21	11.01	11.02	3492879
2017-03-14	11.02	11.08	10.93	11.00	3926598
2017-03-15	11.05	11.40	11.03	11.31	3914892
2017-03-16	11.26	11.36	11.22	11.30	3925407
2017-03-17	11.36	11.47	11.31	11.46	8240932
2017-03-20	11.48	11.48	11.14	11.20	2725424
2017-03-21	11.19	11.38	11.12	11.30	5866851
2017-03-22	11.34	11.43	11.10	11.15	4494359
2017-03-23	11.13	11.34	11.12	11.18	3383514
2017-03-24	11.18	11.31	11.17	11.23	3479756
2017-03-27	11.26	11.26	11.07	11.13	3331507
2017-03-28	11.08	11.32	11.05	11.31	3855252
2017-03-29	11.26	11.39	11.19	11.25	5728277
2017-03-30	11.24	11.27	11.03	11.08	7207850
2017-03-31	11.11	11.27	11.09	11.18	13804561
2017-04-03	11.17	11.22	11.06	11.19	6424951
2017-04-04	11.19	11.32	11.08	11.27	5616511
2017-04-05	11.24	11.31	11.08	11.16	9859598
2017-04-06	11.17	11.31	11.14	11.16	6020608
2017-04-07	11.18	11.21	11.03	11.04	5612106
2017-04-10	11.05	11.19	11.01	11.15	7859366
2017-04-11	11.13	11.35	11.03	11.31	8621780
2017-04-12	11.29	11.39	11.24	11.37	8744595
2017-04-13	11.36	11.41	11.29	11.36	5228159
2017-04-17	11.38	11.47	11.34	11.43	3405626
2017-04-18	11.40	11.45	11.34	11.41	5916037
2017-04-19	11.42	11.45	11.30	11.37	5732699
2017-04-20	11.37	11.43	11.25	11.42	6281579
2017-04-21	11.38	11.44	11.32	11.38	5026241
2017-04-24	11.40	11.60	11.36	11.59	6947310
2017-04-25	11.55	11.62	11.52	11.62	4193061
2017-04-26	11.60	11.60	11.43	11.33	5299032
2017-04-27	11.30	11.45	11.23	11.29	12780706
2017-04-28	11.30	11.38	11.21	11.31	6136662
2017-05-01	11.31	11.41	11.30	11.31	5087734
2017-05-02	11.33	11.34	11.24	11.30	3563377
2017-05-03	11.27	11.30	11.18	11.19	5099436
2017-05-04	11.17	11.22	11.05	11.09	5737864
2017-05-05	11.14	11.33	11.06	11.32	3918933
2017-05-08	11.08	11.37	10.95	11.31	7730596
2017-05-09	11.26	11.47	11.23	11.34	5450403
2017-05-10	11.34	11.70	11.29	11.57	7413268
2017-05-11	11.57	11.60	11.45	11.47	6102221
2017-05-12	11.50	11.51	11.28	11.33	3927688
2017-05-15	11.34	11.45	11.31	11.40	3727417
2017-05-16	11.43	11.51	11.31	11.32	4295886
2017-05-17	11.31	11.42	11.25	11.33	3927704
2017-05-18	11.30	11.33	10.98	11.18	6620094
2017-05-19	11.22	11.24	11.08	11.20	6100490
2017-05-22	11.17	11.38	11.15	11.36	5721933
2017-05-23	11.38	11.55	11.35	11.37	3695618
2017-05-24	11.36	11.83	11.36	11.75	8927553
2017-05-25	11.71	11.81	11.67	11.78	4913113
2017-05-26	11.76	11.85	11.68	11.79	2565130
2017-05-30	11.76	11.79	11.68	11.70	2884029
2017-05-31	11.73	11.79	11.58	11.68	6780039
2017-06-01	11.68	11.95	11.64	11.95	4574433
2017-06-02	11.99	12.00	11.82	11.91	5061575
2017-06-05	11.87	11.94	11.71	11.71	3925411
2017-06-06	11.80	12.00	11.65	11.91	7884821
2017-06-07	11.92	11.92	11.55	11.57	5520727
2017-06-08	11.56	11.60	11.43	11.56	3953968
2017-06-09	11.53	11.72	11.53	11.72	2672428
2017-06-12	11.73	11.83	11.65	11.75	4502532
2017-06-13	11.71	11.96	11.67	11.93	4702860
2017-06-14	11.97	12.05	11.88	11.91	4336776
2017-06-15	11.82	12.05	11.76	11.92	5362684
2017-06-16	11.94	11.98	11.86	11.92	7206402
2017-06-19	11.93	11.97	11.86	11.91	2658987
2017-06-20	11.89	11.91	11.78	11.90	2304956
2017-06-21	11.93	11.94	11.64	11.67	2671361
2017-06-22	11.65	11.70	11.49	11.57	4758583
2017-06-23	11.60	11.70	11.50	11.56	6861276
2017-06-26	11.63	11.84	11.63	11.68	5189431
2017-06-27	11.65	11.72	11.50	11.50	4684257
2017-06-28	11.54	11.60	11.27	11.33	6527694
2017-06-29	11.25	11.31	11.11	11.16	5909312
2017-06-30	11.18	11.25	11.11	11.11	4224447
2017-07-03	11.15	11.19	10.96	11.01	2754924
2017-07-05	11.00	11.09	10.85	10.87	5348835
2017-07-06	10.81	10.83	10.60	10.68	5693826
2017-07-07	10.69	10.77	10.63	10.76	5535077
2017-07-10	10.85	10.98	10.80	10.94	6330214
2017-07-11	10.95	10.99	10.87	10.93	4824000
2017-07-12	11.09	11.22	10.99	11.10	6016731
2017-07-13	11.12	11.23	11.00	11.02	5105422
2017-07-14	11.11	11.15	11.01	11.03	4242806
2017-07-17	11.05	11.13	10.97	11.12	3358420
2017-07-18	11.12	11.30	11.09	11.24	4629801
2017-07-19	11.28	11.34	11.21	11.32	3800447
2017-07-20	11.35	11.43	11.26	11.37	2791468
2017-07-21	11.38	11.44	11.33	11.42	3197342
2017-07-24	11.42	11.45	11.31	11.32	2906827
2017-07-25	11.35	11.36	11.22	11.24	4625031
2017-07-26	11.24	11.24	11.04	11.16	5336231
2017-07-27	11.16	11.24	11.02	11.10	5997280
2017-07-28	11.09	11.11	10.96	10.98	4831606
2017-07-31	11.00	11.26	10.99	11.06	17399721
2017-08-01	11.06	11.23	11.00	11.20	6287706
2017-08-02	11.15	11.16	10.92	11.05	6518223
2017-08-03	11.14	11.24	11.06	11.12	7349194
2017-08-04	11.08	11.16	10.96	11.08	3612191
2017-08-07	11.08	11.28	11.07	11.10	6061879
2017-08-08	11.01	11.66	11.01	11.38	11148353
2017-08-09	11.45	11.45	11.12	11.25	7057820
2017-08-10	11.25	11.50	11.18	11.38	8965436
2017-08-11	11.34	11.34	11.00	11.10	4799981
2017-08-14	11.12	11.15	11.00	11.11	4860104
2017-08-15	11.05	11.11	10.94	11.10	4525839
2017-08-16	11.13	11.19	11.10	11.18	3108523
2017-08-17	11.14	11.23	11.00	11.01	3812050
2017-08-18	11.02	11.12	10.99	11.07	4446730
2017-08-21	11.10	11.24	11.09	11.23	3785502
2017-08-22	11.23	11.38	11.18	11.35	4243865
2017-08-23	11.34	11.40	11.25	11.35	2914410
2017-08-24	11.36	11.43	11.32	11.40	4933591
2017-08-25	11.42	11.52	11.37	11.43	2562969
2017-08-28	11.47	11.49	11.13	11.19	4903669
2017-08-29	11.19	11.27	11.15	11.17	3624411
2017-08-30	11.15	11.20	11.03	11.06	4393291
2017-08-31	11.07	11.14	11.03	11.04	3912996
2017-09-01	11.08	11.18	11.07	11.12	2410622
2017-09-05	11.17	11.17	11.07	11.09	2960853
2017-09-06	11.16	11.16	11.02	11.11	4235221
2017-09-07	11.13	11.17	11.06	11.15	2912234
2017-09-08	11.16	11.24	11.12	11.21	3542780
2017-09-11	11.23	11.43	11.22	11.39	6470274
2017-09-12	11.38	11.44	11.21	11.24	3397457
2017-09-13	11.20	11.34	11.14	11.23	4243630
2017-09-14	11.20	11.30	11.14	11.26	3676227
2017-09-15	11.24	11.35	11.14	11.35	8216391
2017-09-18	11.36	11.39	11.22	11.27	3520979
2017-09-19	11.28	11.38	11.27	11.33	3943218
2017-09-20	11.39	11.45	11.26	11.28	5381604
2017-09-21	11.28	11.34	11.13	11.13	3259984
2017-09-22	11.18	11.21	11.08	11.11	2554843
2017-09-25	11.13	11.22	11.10	11.21	3914140
2017-09-26	11.17	11.28	11.11	11.16	5684999
2017-09-27	11.09	11.17	11.06	11.13	4690074
2017-09-28	11.09	11.12	11.00	11.08	4447497
2017-09-29	11.08	11.12	11.01	11.02	5082114
2017-10-02	11.06	11.19	11.06	11.09	3142525
2017-10-03	11.10	11.22	11.02	11.19	3770054
2017-10-04	11.17	11.29	11.15	11.28	2510652
2017-10-05	11.30	11.32	11.21	11.29	2846309
2017-10-06	11.24	11.27	11.15	11.19	2843874
2017-10-09	11.21	11.29	11.18	11.20	46421695
2017-10-10	11.22	11.29	11.18	11.25	3666166
2017-10-11	11.20	11.31	11.20	11.27	3079454
2017-10-12	11.22	11.26	11.15	11.22	2833125
2017-10-13	11.27	11.34	11.23	11.25	2038176
2017-10-16	11.23	11.29	11.19	11.27	2560953
2017-10-17	11.24	11.25	11.18	11.19	3623659
2017-10-18	11.15	11.20	11.11	11.13	3153586
2017-10-19	11.13	11.29	11.07	11.29	2997333
2017-10-20	11.30	11.31	11.08	11.13	3792626
2017-10-23	11.13	11.16	11.05	11.13	4139805
2017-10-24	11.15	11.17	10.95	10.99	3787480
2017-10-25	10.97	11.00	10.69	10.90	7459576
2017-10-26	10.97	11.03	10.75	10.86	4660136
2017-10-27	10.82	10.84	10.72	10.78	4910736
2017-10-30	10.79	10.81	10.63	10.62	5087205
2017-10-31	10.62	10.74	10.49	10.63	7255338
2017-11-01	10.59	10.66	10.55	10.57	7046925
2017-11-02	10.62	10.93	10.46	10.79	6642786
2017-11-03	10.72	10.77	10.47	10.49	6025677
2017-11-06	10.49	10.54	10.34	10.35	5259567
2017-11-07	10.35	10.55	10.31	10.51	6848210
2017-11-08	10.50	10.55	10.42	10.51	4696613
2017-11-09	10.44	10.52	10.28	10.30	6324427
2017-11-10	10.25	10.29	10.00	10.23	26490467
2017-11-13	10.66	10.84	10.44	10.82	8512738
2017-11-14	10.84	10.97	10.74	10.84	9935587
2017-11-15	10.81	10.90	10.78	10.87	6803007
2017-11-16	10.91	10.92	10.73	10.77	5917038
2017-11-17	10.77	10.79	10.60	10.61	7574971
2017-11-20	10.62	10.68	10.51	10.60	5427264
2017-11-21	10.65	10.68	10.58	10.63	3741091
2017-11-22	10.59	10.71	10.58	10.68	3070248
2017-11-24	10.73	10.78	10.68	10.69	1213181
2017-11-27	10.74	10.76	10.61	10.74	5929365
2017-11-28	10.74	10.79	10.56	10.57	6173139
2017-11-29	10.55	10.65	10.51	10.61	6947494
2017-11-30	10.61	10.68	10.50	10.58	5254574
2017-12-01	10.62	10.68	10.54	10.67	5811024
2017-12-04	10.69	10.82	10.62	10.77	5055143
2017-12-05	10.80	10.81	10.68	10.72	4910818
2017-12-06	10.80	10.94	10.73	10.83	8070214
2017-12-07	10.72	10.74	10.59	10.70	6142830
2017-12-08	10.72	10.79	10.67	10.76	4345421
2017-12-11	10.76	10.95	10.74	10.86	5273556
2017-12-12	10.83	10.89	10.71	10.72	4361497
2017-12-13	10.76	10.77	10.54	10.65	5795690
2017-12-14	10.60	10.80	10.50	10.63	5587878
2017-12-15	10.68	11.02	10.68	10.80	22897013
2017-12-18	10.78	11.00	10.73	10.95	11128388
2017-12-19	10.94	10.98	10.62	10.65	11735353
2017-12-20	10.65	10.67	10.43	10.58	7972623
2017-12-21	10.59	10.68	10.46	10.62	6183921
2017-12-22	10.61	10.73	10.58	10.71	3625379
2017-12-26	10.75	10.84	10.62	10.64	3204073
2017-12-27	10.68	10.74	10.61	10.67	3006210
2017-12-28	10.71	10.77	10.61	10.76	3365767
2017-12-29	10.77	10.88	10.74	10.83	4774338
2018-01-02	10.87	10.92	10.78	10.88	4564609
2018-01-03	10.85	10.97	10.79	10.87	6181224
2018-01-04	10.84	10.97	10.83	10.83	5149992
2018-01-05	10.86	10.92	10.78	10.87	5388218
2018-01-08	10.90	10.93	10.83	10.87	6689072
2018-01-09	10.83	10.91	10.75	10.76	9311659
2018-01-10	10.73	10.80	10.64	10.78	5026242
2018-01-11	10.77	10.99	10.75	10.96	8242730
2018-01-12	10.97	11.14	10.90	11.04	8527359
2018-01-16	11.10	11.12	10.67	10.68	12412784
2018-01-17	10.77	10.85	10.70	10.72	7138257
2018-01-18	11.81	11.95	11.36	11.53	30169704
2018-01-19	11.59	11.75	11.49	11.75	15030341
2018-01-22	11.80	11.81	11.28	11.38	17730224
2018-01-23	11.30	11.57	11.28	11.42	10852633
2018-01-24	11.39	11.41	11.06	11.16	14332176
2018-01-25	11.15	11.50	11.14	11.49	11566646
2018-01-26	11.55	11.74	11.49	11.72	9121139
2018-01-29	11.68	11.92	11.61	11.81	12887417
2018-01-30	11.78	11.85	11.57	11.48	12587803
2018-01-31	11.55	11.64	11.51	11.56	24509153
2018-02-01	11.59	11.67	11.46	11.51	6781029
2018-02-02	11.35	11.49	11.11	11.12	10120041
2018-02-05	11.11	11.12	10.54	10.60	15763864
2018-02-06	10.40	10.64	10.15	10.58	11696040
2018-02-07	10.60	10.78	10.47	10.48	8786251
2018-02-08	10.44	10.45	10.05	10.06	13049456
2018-02-09	10.13	10.28	9.87	10.20	10305190
2018-02-12	10.23	10.34	10.03	10.27	9008788
2018-02-13	10.26	10.39	10.16	10.32	6312210
2018-02-14	10.23	10.33	10.14	10.27	5931479
2018-02-15	10.36	10.52	10.32	10.52	7138479
2018-02-16	10.44	10.61	10.43	10.45	5665558
2018-02-20	10.39	10.54	10.36	10.40	7467373
2018-02-21	10.44	10.57	10.23	10.23	5365639
2018-02-22	10.26	10.43	10.25	10.30	6706846
2018-02-23	10.36	10.52	10.33	10.49	4672313
2018-02-26	10.51	10.54	10.35	10.45	10759889
2018-02-27	10.75	11.25	10.57	11.22	22078348
2018-02-28	11.28	11.32	10.86	10.87	10198403
2018-03-01	10.92	11.27	10.89	10.96	9875404
2018-03-02	10.90	11.00	10.70	10.86	7723567
2018-03-05	10.90	10.99	10.80	10.98	12072514
2018-03-06	11.04	11.10	10.83	10.93	8263142
2018-03-07	10.87	10.92	10.71	10.80	7118294
2018-03-08	10.84	10.94	10.83	10.84	5443754
2018-03-09	10.86	10.86	10.65	10.85	5797318
2018-03-12	10.85	10.88	10.62	10.74	7481003
2018-03-13	10.79	10.83	10.62	10.67	5786389
2018-03-14	10.70	10.78	10.65	10.70	4334815
2018-03-15	10.69	10.77	10.49	10.69	9498865
2018-03-16	10.73	10.91	10.70	10.84	7325794
2018-03-19	10.88	10.90	10.70	10.77	5646648
2018-03-20	10.80	10.86	10.63	10.71	6359660
2018-03-21	10.72	10.95	10.67	10.80	5687933
2018-03-22	10.80	11.04	10.69	10.82	7888924
2018-03-23	10.91	11.02	10.68	10.72	6536184
2018-03-26	10.76	10.89	10.66	10.84	5769714
2018-03-27	10.84	11.11	10.82	10.95	6993555
2018-03-28	10.98	11.23	10.94	11.23	12332949
2018-03-29	11.24	11.43	11.15	11.37	8712918
2018-04-02	11.38	11.47	11.23	11.37	13767457
2018-04-03	11.35	11.52	11.19	11.50	8743008
2018-04-04	11.45	11.56	11.30	11.39	12904945
2018-04-05	11.41	11.57	11.31	11.50	6277399
2018-04-06	11.47	11.56	11.40	11.42	6935153
2018-04-09	11.42	11.52	11.33	11.39	6087302
2018-04-10	11.51	11.51	11.37	11.43	4516299
2018-04-11	11.38	11.50	11.38	11.42	3826300
2018-04-12	11.41	11.43	11.25	11.29	5565302
2018-04-13	11.33	11.42	11.31	11.34	2556298
2018-04-16	11.41	11.58	11.36	11.57	6429222
2018-04-17	11.57	11.83	11.46	11.74	6433661
2018-04-18	11.78	11.81	11.71	11.75	6396768
2018-04-19	11.72	11.77	11.64	11.75	4225802
2018-04-20	11.74	11.74	11.58	11.62	3287324
2018-04-23	11.67	11.92	11.63	11.86	8928879
2018-04-24	11.86	12.11	11.83	12.00	8287812
2018-04-25	11.95	12.05	11.90	12.03	5840609
2018-04-26	12.06	12.25	12.00	12.17	5236800
2018-04-27	12.16	12.45	12.14	12.31	6476796
2018-04-30	12.21	12.31	12.17	12.24	7833515
2018-05-01	12.25	12.26	12.10	12.21	5700349
2018-05-02	12.17	12.30	12.13	12.19	7816413
2018-05-03	12.19	12.32	12.05	12.30	5957628
2018-05-04	12.28	12.40	12.24	12.33	3365666
2018-05-07	12.32	12.38	12.19	12.37	13131851
2018-05-08	12.15	12.17	11.66	11.73	15873744
2018-05-09	11.87	12.09	11.77	12.07	8094407
2018-05-10	12.10	12.32	12.07	12.31	4207719
2018-05-11	12.34	12.38	12.24	12.29	3981608
2018-05-14	12.32	12.41	12.29	12.35	5406736
2018-05-15	12.30	12.34	12.22	12.30	6206106
2018-05-16	12.19	12.32	12.11	12.28	5026025
2018-05-17	12.28	12.32	12.01	12.05	8142784
2018-05-18	12.06	12.06	11.80	11.93	6871629
2018-05-21	11.99	12.13	11.94	12.06	5888392
2018-05-22	12.12	12.26	12.10	12.20	5303973
2018-05-23	12.13	12.23	12.07	12.19	5047909
2018-05-24	12.22	12.43	12.15	12.39	4152310
2018-05-25	12.39	12.50	12.36	12.41	3671726
2018-05-29	12.37	12.49	12.30	12.41	5008915
2018-05-30	12.43	12.71	12.35	12.67	7856229
2018-05-31	12.62	12.86	12.62	12.75	6844898
2018-06-01	12.71	12.84	12.63	12.79	6194939
2018-06-04	12.86	13.09	12.81	12.93	8255281
2018-06-05	13.00	13.25	12.87	12.93	13218760
2018-06-06	12.96	12.98	12.47	12.51	7097834
2018-06-07	12.53	12.79	12.51	12.72	6098214
2018-06-08	12.71	12.77	12.60	12.77	5656600
2018-06-11	12.80	12.90	12.65	12.83	3889263
2018-06-12	12.86	13.07	12.81	13.04	6081355
2018-06-13	13.10	13.16	13.05	13.13	6413683
2018-06-14	13.18	13.35	13.08	13.18	7081347
2018-06-15	13.13	13.28	12.88	13.07	9932420
2018-06-18	13.05	13.16	13.00	13.07	5218282
2018-06-19	13.08	13.20	12.96	13.08	9251358
2018-06-20	13.09	13.14	12.84	12.93	7131925
2018-06-21	12.95	13.00	12.87	12.89	4496334
2018-06-22	12.95	12.97	12.82	12.86	7981058
2018-06-25	12.86	12.92	12.77	12.87	4960399
2018-06-26	12.90	13.24	12.82	13.21	8508380
2018-06-27	13.15	13.42	13.10	13.24	7917235
2018-06-28	13.29	13.56	13.25	13.51	9042920
2018-06-29	13.51	13.53	13.26	13.41	6384240
2018-07-02	13.05	13.14	12.81	13.14	7761348
2018-07-03	13.16	13.18	12.96	13.01	3847243
2018-07-05	12.95	12.97	12.80	12.97	5292162
2018-07-06	12.96	13.04	12.92	13.00	5500723
2018-07-09	13.00	13.00	12.57	12.63	7724875
2018-07-10	12.59	12.90	12.55	12.84	9155854
2018-07-11	12.85	13.12	12.83	13.03	6661924
2018-07-12	13.06	13.14	12.98	13.10	4562641
2018-07-13	13.12	13.19	13.09	13.18	3717368
2018-07-16	13.18	13.21	13.11	13.13	3590765
2018-07-17	13.10	13.12	12.83	12.85	9094348
2018-07-18	12.85	12.86	12.71	12.73	9829837
2018-07-19	12.72	13.11	12.72	13.03	8820289
2018-07-20	13.03	13.08	12.96	13.03	3414273
2018-07-23	13.02	13.16	12.92	13.07	6031800
2018-07-24	13.09	13.18	12.92	13.11	5683175
2018-07-25	13.15	13.41	13.13	13.40	10612172
2018-07-26	13.44	13.58	13.33	13.40	6653096
2018-07-27	13.45	13.49	13.31	13.37	5321973
2018-07-30	13.38	13.46	13.29	13.30	7106903
2018-07-31	13.30	13.46	13.26	13.36	10961260
2018-08-01	13.36	13.59	13.34	13.34	9492522
2018-08-02	13.28	13.56	13.27	13.55	10164775
2018-08-03	13.54	13.74	13.48	13.69	8038038
2018-08-06	13.75	13.87	13.71	13.82	8094856
2018-08-07	13.27	13.80	13.23	13.63	7520689
2018-08-08	13.79	14.00	13.69	13.95	7915941
2018-08-09	13.95	13.97	13.71	13.74	6606412
2018-08-10	13.71	13.80	13.55	13.56	5187732
2018-08-13	13.56	13.58	13.35	13.38	6132622
2018-08-14	13.42	13.56	13.40	13.50	6105673
2018-08-15	13.48	13.55	13.40	13.49	7684842
2018-08-16	13.51	13.93	13.47	13.87	7318143
2018-08-17	13.76	13.99	13.70	13.94	4541754
2018-08-20	13.99	14.00	13.89	13.96	3721815
2018-08-21	13.96	14.02	13.91	13.97	3670339
2018-08-22	13.95	14.01	13.90	13.99	3528554
2018-08-23	13.98	14.11	13.96	14.01	4758917
2018-08-24	14.07	14.09	13.95	14.01	3877226
2018-08-27	14.06	14.08	13.92	13.96	2826958
2018-08-28	13.91	13.98	13.84	13.91	3084541
2018-08-29	14.02	14.10	13.91	14.01	5860786
2018-08-30	14.00	14.04	13.83	13.90	6189959
2018-08-31	13.87	13.87	13.40	13.46	9630255
2018-09-04	13.43	13.53	13.09	13.15	10959914
2018-09-05	13.19	13.50	13.17	13.41	9487947
2018-09-06	13.41	13.46	13.26	13.28	4479768
2018-09-07	13.16	13.24	13.08	13.11	4933225
2018-09-10	13.18	13.25	13.07	13.22	5441243
2018-09-11	13.17	13.23	13.00	13.08	9088333
2018-09-12	13.12	13.26	13.03	13.23	8296141
2018-09-13	13.23	13.49	13.18	13.45	8968334
2018-09-14	13.40	13.64	13.39	13.55	6918026
2018-09-17	13.56	13.68	13.50	13.64	5282863
2018-09-18	13.64	13.84	13.57	13.75	7925519
2018-09-19	13.77	13.77	13.55	13.59	8376602
2018-09-20	13.64	13.86	13.49	13.81	5128900
2018-09-21	13.82	14.01	13.78	13.96	8521685
2018-09-24	13.96	14.01	13.74	13.76	5382771
2018-09-25	13.69	13.79	13.49	13.70	10257851
2018-09-26	13.77	13.77	13.54	13.61	5492728
2018-09-27	13.62	13.77	13.55	13.70	4194459
2018-09-28	13.70	14.01	13.68	14.00	5578198
2018-10-01	13.99	14.14	13.88	14.05	7027318
2018-10-02	14.13	14.49	14.12	14.43	8300183
2018-10-03	14.49	14.73	14.35	14.53	8214708
2018-10-04	14.52	14.53	14.31	14.51	4890870
2018-10-05	14.56	14.71	14.50	14.66	5965660
2018-10-08	14.72	14.82	14.63	14.77	6298191
2018-10-09	14.80	14.86	14.71	14.82	7623934
2018-10-10	14.74	15.11	14.73	14.78	7697186
2018-10-11	14.87	14.97	14.31	14.44	7313080
2018-10-12	14.46	14.68	14.37	14.65	6177240
2018-10-15	14.77	15.01	14.74	14.84	4671481
2018-10-16	14.87	15.38	14.85	15.36	7945705
2018-10-17	15.38	15.39	15.05	15.08	5120379
2018-10-18	15.05	15.13	14.71	14.80	7601138
2018-10-19	14.88	15.04	14.84	14.98	8470443
2018-10-22	15.02	15.14	14.99	15.01	4684457
2018-10-23	14.95	15.02	14.56	14.72	8080879
2018-10-24	14.85	14.96	14.67	14.67	7718743
2018-10-25	14.68	14.79	14.54	14.71	7673745
2018-10-26	14.67	14.72	14.42	14.55	6645617
2018-10-29	14.66	14.77	14.39	14.52	4884881
2018-10-30	14.52	14.85	14.51	14.69	7849344
2018-10-31	14.68	14.80	14.56	14.58	9375840
2018-11-01	14.61	14.76	14.47	14.74	4213985
2018-11-02	14.74	14.84	14.59	14.60	6687869
2018-11-05	14.66	15.09	14.62	15.07	9114286
2018-11-06	14.85	16.04	14.80	16.01	10947862
2018-11-07	16.09	16.28	15.55	15.60	8263110
2018-11-08	15.63	15.74	15.44	15.67	4322222
2018-11-09	15.56	15.64	15.40	15.52	4191610
2018-11-12	15.52	15.73	15.51	15.52	4366195
2018-11-13	15.55	15.57	15.32	15.41	3846040
2018-11-14	15.43	15.49	15.21	15.24	8214535
2018-11-15	15.24	15.48	15.13	15.42	6866664
2018-11-16	15.59	15.63	15.37	15.51	6505226
2018-11-19	15.48	15.55	15.32	15.38	5560043
2018-11-20	15.35	15.40	14.88	14.90	5361647
2018-11-21	14.91	15.12	14.67	15.07	7285988
2018-11-23	15.03	15.10	14.96	15.00	1296707
2018-11-26	15.04	15.41	15.04	15.40	5742209
2018-11-27	15.33	15.43	15.18	15.22	6403319
2018-11-28	15.31	15.54	15.31	15.51	7985561
2018-11-29	15.54	15.55	15.39	15.44	4800813
2018-11-30	15.44	15.52	15.36	15.49	7152002
2018-12-03	15.59	15.70	15.52	15.60	5589206
2018-12-04	15.61	15.76	15.44	15.46	7138148
2018-12-06	15.34	15.51	15.04	15.45	7542175
2018-12-07	15.49	15.63	15.41	15.53	3844517
2018-12-10	15.50	15.79	15.49	15.77	6072324
2018-12-11	15.89	15.93	15.60	15.74	7325834
2018-12-12	15.97	16.02	15.84	15.89	7201069
2018-12-13	15.93	15.93	15.71	15.78	4633276
2018-12-14	15.76	15.96	15.73	15.95	6789798
2018-12-17	15.96	15.96	14.75	14.88	10098560
2018-12-18	14.90	15.29	14.83	14.98	9852896
2018-12-19	15.02	15.03	14.66	14.74	9350331
2018-12-20	14.67	14.83	14.39	14.69	14089929
2018-12-21	14.62	14.77	14.26	14.45	21010998
2018-12-24	14.35	14.46	13.79	13.82	3929817
2018-12-26	13.84	14.28	13.55	14.28	8239751
2018-12-27	14.19	14.31	13.87	14.29	5755602
2018-12-28	14.36	14.57	14.21	14.27	5577558
2018-12-31	14.46	14.60	14.36	14.46	5301458
2019-01-02	14.27	14.31	14.10	14.18	5577757
2019-01-03	14.19	14.37	13.97	14.17	7934743
2019-01-04	14.21	14.80	14.20	14.64	6141126
2019-01-07	14.64	14.85	14.54	14.71	4918941
2019-01-08	14.87	15.09	14.76	15.05	4443721
2019-01-09	15.05	15.25	14.98	15.02	5003528
2019-01-10	14.98	15.37	14.92	15.34	3948854
2019-01-11	15.34	15.43	15.24	15.39	3292416
2019-01-14	15.25	15.25	14.78	15.04	7846605
2019-01-15	15.05	15.48	15.05	15.44	4604436
2019-01-16	15.39	15.56	15.33	15.51	6021380
2019-01-17	15.50	15.66	15.42	15.49	6409312
2019-01-18	15.46	15.61	15.31	15.55	4663188
2019-01-22	15.57	15.74	15.44	15.61	3378049
2019-01-23	15.65	15.88	15.64	15.87	6438422
2019-01-24	15.90	15.92	15.73	15.90	4707983
2019-01-25	15.90	16.09	15.80	15.88	4711681
2019-01-28	15.83	15.96	15.74	15.87	4603579
2019-01-29	15.95	16.10	15.88	16.03	5614140
2019-01-30	16.10	16.37	16.04	16.15	5809162
2019-01-31	16.16	16.42	15.95	16.39	8579637
2019-02-01	16.40	16.71	16.37	16.68	5875555
2019-02-04	16.65	16.86	16.37	16.83	7062097
2019-02-05	16.82	17.06	16.77	16.95	5185599
2019-02-06	16.90	17.07	16.85	16.98	3914445
2019-02-07	16.96	17.13	16.87	17.11	4121851
2019-02-08	17.08	17.23	17.05	17.22	3836067
2019-02-11	17.25	17.46	17.14	17.16	4830803
2019-02-12	17.20	17.24	17.07	17.18	6210473
2019-02-13	17.12	17.20	16.95	17.04	4903417
2019-02-14	17.02	17.22	16.98	17.06	4180657
2019-02-15	17.17	17.26	16.91	16.92	7201070
2019-02-19	16.90	17.19	16.86	17.18	6778484
2019-02-20	17.16	17.27	17.08	17.15	4653117
2019-02-21	17.08	17.34	17.05	17.32	4167767
2019-02-22	17.40	17.60	17.31	17.53	3323154
2019-02-25	17.51	17.59	17.18	17.33	5480748
2019-02-26	17.36	17.36	17.11	17.29	5170390
2019-02-27	17.07	17.40	17.01	17.16	6029065
2019-02-28	17.26	17.29	16.87	17.23	6014435
2019-03-01	17.29	17.54	17.29	17.50	6068531
2019-03-04	17.53	17.60	16.88	17.12	9289404
2019-03-05	17.14	17.50	17.06	17.42	7573064
2019-03-06	17.45	17.71	17.36	17.58	8832371
2019-03-07	17.72	17.95	17.60	17.67	8028495
2019-03-08	17.69	17.73	17.57	17.70	5000547
2019-03-11	17.76	17.97	17.74	17.97	5676479
2019-03-12	18.00	18.14	17.90	18.12	3995384
2019-03-13	18.17	18.26	18.09	18.12	3735076
2019-03-14	18.16	18.21	18.01	18.18	4302208
2019-03-15	18.14	18.39	17.94	18.31	7845779
2019-03-18	18.32	18.36	18.05	18.15	6730461
2019-03-19	18.14	18.26	17.74	17.84	11346692
2019-03-20	17.88	18.07	17.71	17.93	7786871
2019-03-21	17.99	18.31	17.94	18.28	4984615
2019-03-22	18.30	18.42	18.05	18.06	5223321
2019-03-25	18.08	18.35	18.01	18.24	5060709
2019-03-26	18.30	18.41	18.26	18.41	5177070
2019-03-27	18.37	18.52	18.12	18.25	4920064
2019-03-28	18.27	18.38	18.03	18.11	4272122
2019-03-29	18.12	18.20	18.05	18.08	7653144
2019-04-01	18.13	18.16	17.85	17.92	8350025
2019-04-02	17.96	18.08	17.89	18.01	9343493
2019-04-03	18.13	18.31	17.99	18.06	9269187
2019-04-04	18.06	18.06	17.83	18.00	4134176
2019-04-05	18.04	18.29	18.01	18.27	5314892
2019-04-08	18.24	18.24	17.91	17.99	4111107
2019-04-09	17.94	18.11	17.93	18.11	4410824
2019-04-10	18.15	18.27	18.01	18.06	3554119
2019-04-11	18.04	18.12	17.96	18.08	2622511
2019-04-12	18.07	18.11	17.92	18.02	3333406
2019-04-15	18.06	18.12	17.96	18.09	3875488
2019-04-16	18.04	18.17	17.80	17.83	4353086
2019-04-17	17.88	17.90	17.62	17.70	3893490
2019-04-18	17.65	17.79	17.53	17.72	4256567
2019-04-22	17.67	17.79	17.61	17.69	3326187
2019-04-23	17.72	17.91	17.62	17.75	6153269
2019-04-24	17.77	17.87	17.66	17.73	5098552
2019-04-25	17.63	17.74	17.51	17.59	4845349
2019-04-26	17.68	17.81	17.37	17.46	7674690
2019-04-29	17.47	17.51	17.18	17.08	5804212
2019-04-30	17.08	17.18	16.89	17.12	10823404
2019-05-01	17.11	17.24	16.90	16.90	6113805
2019-05-02	16.86	17.17	16.72	17.05	12720702
2019-05-03	17.12	17.25	16.93	16.93	7534308
2019-05-06	16.82	16.88	16.65	16.81	7146249
2019-05-07	16.71	16.92	16.30	16.53	8430412
2019-05-08	16.58	16.64	15.95	15.98	9000214
2019-05-09	15.95	16.27	15.87	16.12	12445726
2019-05-10	16.10	16.29	15.92	16.25	6019396
2019-05-13	16.09	16.15	15.88	16.11	5597585
2019-05-14	16.33	16.40	16.07	16.08	6664268
2019-05-15	15.98	16.26	15.90	16.22	6849433
2019-05-16	16.18	16.45	16.14	16.35	7046233
2019-05-17	16.23	16.36	16.22	16.34	6037812
2019-05-20	16.23	16.42	16.21	16.24	6653437
2019-05-21	16.28	16.53	16.26	16.37	7310777
2019-05-22	16.50	16.60	16.44	16.55	6908837
2019-05-23	16.45	16.83	16.42	16.79	7848504
2019-05-24	16.85	16.87	16.48	16.50	5520951
2019-05-28	16.50	16.64	16.34	16.34	8771755
2019-05-29	16.28	16.32	16.05	16.06	7667320
2019-05-30	16.07	16.16	15.83	15.89	3985080
2019-05-31	15.82	15.94	15.71	15.80	5239575
2019-06-03	15.87	15.94	15.76	15.93	5563796
2019-06-04	15.94	16.12	15.77	16.08	7018845
2019-06-05	16.18	16.50	16.18	16.49	7267198
2019-06-06	16.48	16.99	16.41	16.96	9597152
2019-06-07	17.06	17.11	16.68	16.70	3810196
2019-06-10	16.69	16.69	16.34	16.43	3534517
2019-06-11	16.47	16.61	16.24	16.38	6020556
2019-06-12	16.38	16.78	16.38	16.76	3860052
2019-06-13	16.81	16.93	16.74	16.86	3035823
2019-06-14	16.87	17.20	16.87	17.09	3837544
2019-06-17	17.09	17.15	16.69	16.83	4251898
2019-06-18	17.01	17.03	16.75	16.84	4057109
2019-06-19	16.76	16.84	16.27	16.57	7216962
2019-06-20	16.74	17.00	16.60	16.93	6072056
2019-06-21	16.92	16.92	16.66	16.76	5048024
2019-06-24	16.84	16.87	16.49	16.63	3864164
2019-06-25	16.67	16.75	16.53	16.65	4843561
2019-06-26	16.64	16.64	16.28	16.32	4009849
2019-06-27	16.30	16.54	16.28	16.54	4797029
2019-06-28	16.55	16.79	16.53	16.76	6924602
2019-07-01	16.82	16.88	16.66	16.77	3896860
2019-07-02	16.84	17.12	16.77	16.95	5548067
2019-07-03	17.05	17.43	17.03	17.28	5265118
2019-07-05	17.17	17.18	16.91	17.12	3812234
2019-07-08	17.05	17.21	17.03	17.15	3363088
2019-07-09	17.11	17.19	16.96	17.06	3769410
2019-07-10	17.09	17.15	16.97	16.99	3433944
2019-07-11	17.00	17.03	16.78	16.96	3450373
2019-07-12	16.98	17.09	16.85	17.08	2862984
2019-07-15	17.08	17.17	16.96	17.15	3370354
2019-07-16	17.13	17.30	17.11	17.29	6047450
2019-07-17	17.34	17.80	17.33	17.65	11336311
2019-07-18	17.63	17.64	17.22	17.53	4948963
2019-07-19	17.53	17.55	17.21	17.22	3367380
2019-07-22	17.26	17.29	16.87	17.06	5520875
2019-07-23	17.04	17.06	16.76	16.83	2965622
2019-07-24	16.84	16.92	16.75	16.87	2357945
2019-07-25	16.80	16.97	16.78	16.91	2750586
2019-07-26	16.94	17.04	16.84	16.94	3677779
2019-07-29	17.01	17.09	16.91	17.06	3365667
2019-07-30	16.92	17.20	16.87	17.01	3871234
2019-07-31	17.04	17.11	16.71	16.79	12159292
2019-08-01	16.77	17.37	16.76	17.30	5299538
2019-08-02	17.22	17.29	16.81	16.83	5935285
2019-08-05	16.72	16.79	16.19	16.32	4466697
2019-08-06	16.01	16.19	15.37	15.70	12373639
2019-08-07	15.65	15.71	15.32	15.67	9128033
2019-08-08	15.66	15.94	15.61	15.85	5104401
2019-08-09	15.80	15.89	15.55	15.57	3548186
2019-08-12	15.52	15.52	15.15	15.24	4528643
2019-08-13	15.16	15.33	15.11	15.17	3489867
2019-08-14	15.08	15.11	14.71	14.79	6614444
2019-08-15	14.94	14.96	14.63	14.77	5641138
2019-08-16	14.79	15.25	14.76	15.20	5172458
2019-08-19	15.20	15.48	15.18	15.36	4586637
2019-08-20	15.35	15.38	15.10	15.19	6022662
2019-08-21	15.24	15.41	15.19	15.32	3385698
2019-08-22	15.28	15.32	15.02	15.20	3598264
2019-08-23	15.20	15.25	14.72	14.79	3941331
2019-08-26	14.85	14.95	14.78	14.84	2276137
2019-08-27	14.90	15.00	14.60	14.61	6291599
2019-08-28	14.61	14.92	14.60	14.86	5269630
2019-08-29	14.93	15.19	14.93	15.12	4897536
2019-08-30	15.20	15.41	15.16	15.33	5110186
2019-09-03	15.22	15.45	15.17	15.34	5743114
2019-09-04	15.42	15.48	15.22	15.29	3519236
2019-09-05	15.21	15.53	15.21	15.44	5726752
2019-09-06	15.53	15.57	15.28	15.31	3491180
2019-09-09	15.28	15.38	14.85	15.03	4366500
2019-09-10	15.01	15.19	14.99	15.18	3254008
2019-09-11	15.20	15.62	15.12	15.55	5890587
2019-09-12	15.60	15.77	15.43	15.67	6214075
2019-09-13	15.67	15.96	15.64	15.79	5643176
2019-09-16	15.84	16.01	15.62	16.00	4362382
2019-09-17	16.00	16.04	15.84	15.89	4327307
2019-09-18	15.94	16.06	15.80	16.05	3881240
2019-09-19	16.07	16.11	15.91	15.95	4658542
2019-09-20	15.97	16.19	15.91	16.09	7457811
2019-09-23	16.08	16.29	15.95	16.25	3698216
2019-09-24	16.30	16.35	16.05	16.17	4858034
2019-09-25	16.14	16.27	16.08	16.12	4348577
2019-09-26	16.19	16.30	16.05	16.22	3612101
2019-09-27	16.26	16.53	16.17	16.31	4433797
2019-09-30	16.37	16.45	16.22	16.34	3559194
2019-10-01	16.22	16.42	16.14	16.24	3743002
2019-10-02	16.25	16.25	15.70	15.70	4670904
2019-10-03	15.73	15.88	15.62	15.80	4607312
2019-10-04	15.86	16.03	15.67	16.03	3925960
2019-10-07	16.00	16.06	15.84	15.85	3308147
2019-10-08	15.80	15.87	15.49	15.51	4203432
2019-10-09	15.56	15.67	15.43	15.54	4728722
2019-10-10	15.52	15.85	15.49	15.82	3063211
2019-10-11	15.87	16.15	15.86	16.01	3461426
2019-10-14	16.03	16.04	15.87	15.99	2969733
2019-10-15	15.93	16.19	15.84	16.02	4858336
2019-10-16	15.97	16.14	15.95	16.13	4117151
2019-10-17	16.10	16.30	16.07	16.24	3028435
2019-10-18	16.19	16.48	16.12	16.38	4070603
2019-10-21	16.40	16.50	16.33	16.44	4126603
2019-10-22	16.48	16.92	16.34	16.90	5576309
2019-10-23	16.86	17.15	16.84	17.13	6362851
2019-10-24	17.20	17.21	16.85	16.88	5174667
2019-10-25	16.82	16.92	16.66	16.80	3494082
2019-10-28	16.80	17.19	16.75	16.98	5094244
2019-10-29	16.93	17.16	16.89	17.09	5620142
2019-10-30	17.08	17.23	16.96	17.07	6610059
2019-10-31	17.09	17.12	16.97	17.05	5336604
2019-11-01	17.09	17.54	17.09	17.51	5317544
2019-11-04	17.51	17.62	17.33	17.42	6253958
2019-11-05	17.37	17.50	17.12	17.19	5868290
2019-11-06	17.62	17.84	17.45	17.68	5717115
2019-11-07	17.73	17.80	17.34	17.57	6058544
2019-11-08	17.49	17.65	17.38	17.64	4908907
2019-11-11	17.65	18.03	17.56	17.93	6042735
2019-11-12	17.86	18.14	17.82	18.06	8803977
2019-11-13	18.10	18.21	17.98	18.15	6014092
2019-11-14	18.16	18.44	18.15	18.41	7964352
2019-11-15	18.40	18.48	18.33	18.45	6748687
2019-11-18	18.42	18.50	18.33	18.49	5865007
2019-11-19	18.47	18.53	18.40	18.48	5964403
2019-11-20	18.46	18.62	18.31	18.60	14626472
2019-11-21	18.60	18.64	18.33	18.50	7281345
2019-11-22	18.58	18.86	18.49	18.83	6926630
2019-11-25	18.78	18.83	18.65	18.78	5669297
2019-11-26	18.78	18.78	18.58	18.75	9390139
2019-11-27	18.75	18.91	18.70	18.89	3455413
2019-11-29	18.83	19.03	18.78	18.91	2357122
2019-12-02	18.90	18.98	18.84	18.92	5518463
2019-12-03	18.88	18.97	18.80	18.84	5849820
2019-12-04	18.79	18.99	18.78	18.90	5882207
2019-12-05	18.94	18.96	18.76	18.81	5927491
2019-12-06	18.77	18.87	18.69	18.72	6705901
2019-12-09	18.75	18.85	18.64	18.79	5315518
2019-12-10	18.85	19.23	18.82	19.13	3757306
2019-12-11	19.17	19.23	18.90	18.91	4766877
2019-12-12	18.88	19.15	18.87	18.93	4581940
2019-12-13	18.98	19.02	18.88	18.92	4867382
2019-12-16	18.97	19.38	18.94	19.37	4945640
2019-12-17	19.39	19.39	18.88	18.92	8284321
2019-12-18	18.88	19.37	18.81	19.17	11938927
2019-12-19	19.22	19.59	19.14	19.55	8291592
2019-12-20	19.54	19.96	19.49	19.81	9091628
2019-12-23	19.93	19.93	19.68	19.82	2614862
2019-12-24	19.83	19.89	19.74	19.76	986177
2019-12-26	19.85	19.98	19.79	19.93	2223977
2019-12-27	19.91	19.99	19.80	19.98	2250393
2019-12-30	19.90	20.08	19.87	20.04	2491641
2019-12-31	20.05	20.12	19.76	19.90	6044828
2020-01-02	19.97	20.10	19.88	20.03	2987561
2020-01-03	19.89	20.04	19.74	19.80	5349469
2020-01-06	19.75	20.04	19.74	20.03	4352088
2020-01-07	20.02	20.12	19.88	20.10	3240685
2020-01-08	20.14	20.25	19.89	20.06	4476360
2020-01-09	20.07	20.42	20.07	20.26	4163175
2020-01-10	20.23	20.33	20.14	20.18	2554994
2020-01-13	20.14	20.42	20.14	20.31	3143707
2020-01-14	20.30	20.41	20.20	20.40	3893404
2020-01-15	20.35	20.58	20.26	20.46	3099173
2020-01-16	20.45	20.58	20.35	20.57	2819620
2020-01-17	20.51	20.60	20.24	20.50	5006079
2020-01-21	20.37	20.56	20.25	20.47	6399877
2020-01-22	20.45	20.71	20.38	20.40	3833080
2020-01-23	20.38	20.58	20.31	20.56	3144919
2020-01-24	20.55	20.56	20.32	20.38	2052446
2020-01-27	20.31	20.38	20.02	20.08	3593886
2020-01-28	20.16	20.33	20.08	20.18	3129451
2020-01-29	20.16	20.39	20.05	20.18	3345321
2020-01-30	20.08	20.20	19.94	20.18	2355519
2020-01-31	20.06	20.18	19.79	19.86	3644232
2020-02-03	19.97	20.38	19.90	20.31	3843290
2020-02-04	20.39	20.69	20.35	20.61	4225313
2020-02-05	20.68	20.91	20.62	20.76	3629103
2020-02-06	20.83	20.87	20.56	20.58	3115998
2020-02-07	20.55	20.61	20.42	20.50	2206297
2020-02-10	20.50	20.56	20.38	20.52	2505704
2020-02-11	20.61	20.89	20.60	20.79	3166021
2020-02-12	20.75	21.01	20.69	20.96	3134645
2020-02-13	20.91	20.96	20.74	20.83	3407659
2020-02-14	20.85	20.97	20.82	20.93	3469330
2020-02-18	20.94	21.23	20.84	21.03	2535773
2020-02-19	21.14	21.15	20.91	20.91	2224411
2020-02-20	20.87	20.94	20.66	20.80	2818950
2020-02-21	20.80	20.90	20.70	20.75	3948989
2020-02-24	20.33	20.49	20.13	20.25	3921957
2020-02-25	20.31	20.32	19.36	19.38	5870984
2020-02-26	19.49	19.53	18.68	18.69	4952992
2020-02-27	18.56	19.06	18.25	18.29	8442891
2020-02-28	16.00	17.39	15.75	16.73	12558230
2020-03-02	16.77	18.24	16.48	18.22	8987994
2020-03-03	18.01	18.43	17.41	17.43	11037924
2020-03-04	17.68	17.91	17.30	17.83	5851345
2020-03-05	17.53	17.54	16.58	16.73	6056817
2020-03-06	16.13	16.93	15.89	16.82	9374075
2020-03-09	15.65	15.80	14.49	14.58	6968044
2020-03-10	15.10	15.28	14.29	15.21	7209431
2020-03-11	14.76	14.96	14.04	14.16	7945713
2020-03-12	13.06	13.14	11.70	12.18	7506574
2020-03-13	12.99	13.23	11.98	13.00	7406358
2020-03-16	11.55	12.70	10.99	10.99	6959314
2020-03-17	11.30	11.72	9.84	11.56	7799060
2020-03-18	11.15	11.15	8.11	9.56	9184289
2020-03-19	9.50	11.27	9.00	10.99	8728874
2020-03-20	11.21	12.13	10.84	11.87	12070673
2020-03-23	11.98	12.99	11.53	11.87	10708596
2020-03-24	12.65	13.42	12.15	12.66	7597198
2020-03-25	12.75	13.59	11.81	12.82	7160874
2020-03-26	12.93	13.68	12.70	13.50	7775886
2020-03-27	12.85	13.83	12.68	13.45	5612390
2020-03-30	13.75	13.96	13.28	13.66	7614514
2020-03-31	13.50	13.93	13.18	13.60	6796388
2020-04-01	13.00	13.27	12.34	12.80	7036166
2020-04-02	12.66	13.57	12.48	13.04	6683706
2020-04-03	12.75	13.08	12.13	12.24	6542576
2020-04-06	12.90	13.78	12.80	13.62	5158046
2020-04-07	14.33	14.61	13.20	13.23	6269821
2020-04-08	13.21	14.27	13.16	14.13	4545621
2020-04-09	14.45	14.99	14.40	14.72	7452961
2020-04-13	14.63	14.63	13.92	14.19	3747490
2020-04-14	14.41	14.49	13.76	14.01	5189999
2020-04-15	13.31	13.65	12.66	12.69	10034265
2020-04-16	12.70	12.88	12.01	12.16	10027963
2020-04-17	12.59	13.19	12.48	13.12	7584472
2020-04-20	12.87	13.10	12.56	12.70	4971706
2020-04-21	12.40	12.58	12.25	12.46	5763819
2020-04-22	12.79	12.86	12.35	12.68	4492118
2020-04-23	12.82	13.14	12.65	12.69	4019523
2020-04-24	12.74	13.02	12.53	12.86	5041012
2020-04-27	13.00	13.45	12.89	13.28	3550909
2020-04-28	13.70	14.01	13.40	13.63	4307225
2020-04-29	13.98	14.48	13.87	14.18	5761303
2020-04-30	14.03	14.04	13.22	13.25	5606817
2020-05-01	13.00	13.17	12.60	12.94	3957381
2020-05-04	12.87	12.88	12.54	12.81	3618895
2020-05-05	13.02	13.21	12.90	13.05	5684931
2020-05-06	13.11	13.11	12.45	12.53	7499022
2020-05-07	12.53	13.05	12.07	12.12	7777775
2020-05-08	12.41	12.95	12.26	12.87	7503216
2020-05-11	12.74	12.74	12.32	12.40	5335028
2020-05-12	12.40	12.61	12.35	12.47	6687104
2020-05-13	12.36	12.39	11.51	11.61	9048980
2020-05-14	11.43	11.83	11.00	11.82	7523116
2020-05-15	11.72	11.83	11.56	11.75	7670046
2020-05-18	12.22	13.13	12.20	13.04	5725312
2020-05-19	13.15	13.26	12.81	12.81	5433349
2020-05-20	13.09	13.30	12.90	12.97	5266558
2020-05-21	12.90	13.00	12.29	12.31	7769073
2020-05-22	12.30	12.34	11.97	12.24	5943629
2020-05-26	12.83	13.17	12.74	12.88	5538076
2020-05-27	13.15	13.23	12.57	12.77	7715795
2020-05-28	12.94	13.15	12.62	12.89	8437539
2020-05-29	12.81	12.83	12.30	12.49	8118022
2020-06-01	12.47	12.76	12.33	12.55	6524067
2020-06-02	12.67	13.13	12.46	13.11	5416580
2020-06-03	13.34	13.75	13.33	13.63	5803952
2020-06-04	13.55	13.96	13.41	13.84	9202530
2020-06-05	14.48	15.06	14.22	14.30	8321194
2020-06-08	14.50	15.08	14.45	14.97	5488532
2020-06-09	14.51	14.59	13.72	13.84	6287675
2020-06-10	13.78	13.79	13.16	13.17	7941327
2020-06-11	12.50	12.60	12.00	12.20	8830992
2020-06-12	12.73	12.96	12.25	12.67	6952813
2020-06-15	12.23	12.98	12.03	12.88	5976498
2020-06-16	13.58	13.90	13.36	13.66	7945502
2020-06-17	13.77	13.88	13.29	13.41	6822664
2020-06-18	13.20	13.51	13.12	13.44	4560859
2020-06-19	13.71	13.91	13.32	13.34	11285740
2020-06-22	13.36	14.14	13.18	13.98	9029898
2020-06-23	14.13	14.38	13.77	13.84	7689825
2020-06-24	13.68	14.01	13.48	13.84	8331520
2020-06-25	13.74	13.96	13.57	13.88	9719485
2020-06-26	13.82	13.98	13.53	13.75	13077506
2020-06-29	13.96	14.44	13.72	14.34	9840408
2020-06-30	14.26	14.55	14.09	14.49	9237205
2020-07-01	14.60	14.69	14.28	14.41	5702446
2020-07-02	14.61	14.81	14.44	14.48	4701784
2020-07-06	14.79	15.05	14.34	14.47	5526910
2020-07-07	14.24	14.25	14.03	14.14	4165215
2020-07-08	14.08	14.47	13.96	14.44	6383747
2020-07-09	14.29	14.38	13.77	13.92	5579314
2020-07-10	13.92	14.43	13.89	14.36	5158077
2020-07-13	14.44	14.88	14.40	14.64	6735875
2020-07-14	14.60	14.99	14.55	14.76	6563530
2020-07-15	14.95	15.20	14.87	15.07	4961947
2020-07-16	15.06	15.17	14.82	14.88	3706010
2020-07-17	14.87	15.72	14.77	15.63	8239447
2020-07-20	15.52	15.53	15.15	15.26	5592022
2020-07-21	15.40	15.81	15.31	15.42	5172817
2020-07-22	15.24	15.72	14.89	15.60	6716521
2020-07-23	15.65	15.90	15.58	15.68	4130378
2020-07-24	15.72	15.84	15.31	15.40	4226584
2020-07-27	15.39	15.41	15.02	15.25	5329337
2020-07-28	15.13	15.38	15.13	15.20	3343963
2020-07-29	15.27	15.63	15.23	15.56	4142603
2020-07-30	15.38	15.48	15.14	15.28	3175353
2020-07-31	15.23	15.26	14.83	15.23	4069208
2020-08-03	15.22	15.22	14.95	15.12	3456977
2020-08-04	15.11	15.53	14.98	15.47	5566648
2020-08-05	15.60	15.67	15.21	15.40	6051907
2020-08-06	15.35	16.81	15.25	16.55	9526863
2020-08-07	16.43	17.30	16.37	17.16	8627785
2020-08-10	17.33	17.72	16.92	17.59	5848720
2020-08-11	17.73	17.86	16.96	16.98	5873685
2020-08-12	16.99	17.63	16.78	17.26	5144376
2020-08-13	17.29	17.99	17.16	17.79	7945746
2020-08-14	17.71	17.71	17.44	17.57	4269273
2020-08-17	17.60	17.80	17.49	17.67	4249584
2020-08-18	17.59	17.89	17.49	17.74	4635073
2020-08-19	17.74	17.97	17.58	17.62	2614785
2020-08-20	17.40	18.07	17.26	17.95	5172258
2020-08-21	18.00	18.16	17.82	18.02	5183430
2020-08-24	18.12	18.18	17.91	18.07	3912251
2020-08-25	18.17	18.17	17.65	17.89	2839361
2020-08-26	17.89	17.91	17.58	17.73	3181346
2020-08-27	17.78	18.01	17.70	17.91	3515416
2020-08-28	17.89	17.96	17.57	17.90	4775013
2020-08-31	17.93	17.99	17.67	17.75	4074718
2020-09-01	17.65	17.96	17.56	17.91	3914341
2020-09-02	17.92	18.25	17.73	18.18	4967338
2020-09-03	18.25	18.34	17.53	17.69	4419101
2020-09-04	17.75	17.80	17.13	17.57	4318221
2020-09-08	17.50	17.53	17.21	17.41	4264801
2020-09-09	17.55	17.74	17.33	17.54	2988929
2020-09-10	17.54	17.65	17.31	17.36	2736965
2020-09-11	17.40	17.85	17.26	17.80	7266184
2020-09-14	17.89	18.08	17.72	17.95	4414186
2020-09-15	18.09	18.14	17.62	17.79	3703311
2020-09-16	17.81	18.13	17.73	18.06	4346285
2020-09-17	17.88	18.59	17.61	18.43	6893627
2020-09-18	18.47	19.12	18.45	18.79	11655510
2020-09-21	18.42	18.53	17.98	18.36	4674856
2020-09-22	18.36	18.46	18.00	18.24	4816309
2020-09-23	18.37	18.45	17.76	17.76	5635964
2020-09-24	17.85	18.13	17.42	17.96	7458016
2020-09-25	18.01	18.07	17.72	17.99	3652737
2020-09-28	18.28	18.45	17.85	17.87	5012716
2020-09-29	18.06	18.23	17.82	18.00	4226866
2020-09-30	18.04	18.27	17.96	18.11	6615591
2020-10-01	18.24	18.31	17.68	17.92	4895918
2020-10-02	17.53	18.55	17.46	18.54	6500237
2020-10-05	18.65	18.78	18.55	18.58	3445046
2020-10-06	18.59	18.84	18.42	18.66	3555525
2020-10-07	18.76	18.93	18.59	18.75	3546920
2020-10-08	18.87	19.48	18.78	19.44	8813767
2020-10-09	19.50	19.57	18.98	19.32	7942812
2020-10-12	19.32	19.61	19.21	19.52	5156630
2020-10-13	19.31	19.61	19.27	19.55	5105677
2020-10-14	19.55	19.74	19.47	19.63	3657849
2020-10-15	19.34	19.95	19.28	19.86	3941689
2020-10-16	19.93	20.03	19.65	19.90	3838879
2020-10-19	19.90	20.10	19.68	19.90	8025448
2020-10-20	20.17	20.39	19.95	20.00	4668234
2020-10-21	19.97	20.27	19.94	20.21	5450742
2020-10-22	20.20	20.45	20.04	20.41	4140940
2020-10-23	20.55	20.76	20.32	20.65	3881517
2020-10-26	20.39	20.65	20.05	20.58	5676074
2020-10-27	20.57	20.67	20.27	20.34	3718973
2020-10-28	20.00	20.17	19.36	19.36	6373732
2020-10-29	19.32	19.73	18.98	19.53	4772925
2020-10-30	19.50	19.81	19.31	19.50	5949754
2020-11-02	19.79	20.14	19.67	20.00	5621572
2020-11-03	20.35	20.69	20.17	20.27	4908187
2020-11-04	20.26	20.42	19.89	19.94	6436238
2020-11-05	20.22	21.28	20.10	20.97	5604271
2020-11-06	20.91	21.33	20.36	20.41	4317790
2020-11-09	21.93	22.32	20.91	20.97	7283958
2020-11-10	20.95	21.07	20.52	20.82	6543680
2020-11-11	21.00	21.60	20.88	21.29	6061181
2020-11-12	21.11	21.11	20.28	20.54	5706848
2020-11-13	20.72	21.01	20.63	20.87	4756587
2020-11-16	21.29	21.43	21.07	21.33	5490159
2020-11-17	21.13	21.52	21.13	21.35	4546270
2020-11-18	21.36	21.55	21.18	21.37	11402248
2020-11-19	21.28	21.30	20.82	20.88	6364438
2020-11-20	20.73	20.85	20.38	20.42	6956379
2020-11-23	20.61	20.70	20.36	20.46	5701583
2020-11-24	20.72	21.23	20.55	21.15	5722175
2020-11-25	21.15	21.28	20.83	20.98	4538729
2020-11-27	21.08	21.12	20.92	21.04	1924099
2020-11-30	20.97	21.03	20.38	20.44	8001770
2020-12-01	20.66	20.92	20.54	20.60	5935405
2020-12-02	20.48	21.39	20.27	21.16	6780461
2020-12-03	21.11	21.54	21.01	21.16	5008778
2020-12-04	21.24	21.39	20.89	21.07	4094489
2020-12-07	20.99	21.16	20.64	20.87	4224965
2020-12-08	20.82	21.35	20.76	21.19	4626058
2020-12-09	21.18	21.26	20.69	20.85	4848422
2020-12-10	20.71	20.97	20.64	20.85	4779446
2020-12-11	20.67	21.23	20.52	21.15	4495472
2020-12-14	21.34	21.57	21.17	21.30	4870088
2020-12-15	21.41	22.30	21.30	22.28	5431682
2020-12-16	22.41	22.48	21.86	21.90	6493362
2020-12-17	21.98	22.46	21.98	22.09	6010019
2020-12-18	22.14	22.69	22.03	22.54	13712480
2020-12-21	22.33	23.15	22.08	22.62	6095819
2020-12-22	22.71	23.16	22.59	22.82	4833344
2020-12-23	23.14	23.56	23.00	23.49	5114110
2020-12-24	23.50	23.53	23.10	23.27	2859661
2020-12-28	23.48	23.61	23.24	23.30	3892552
2020-12-29	23.38	23.62	23.08	23.31	2818794
2020-12-30	22.98	23.12	22.66	22.78	8226344
2020-12-31	22.91	23.56	22.83	23.50	4315968
2021-01-04	23.71	23.99	23.02	23.24	6523449
2021-01-05	23.21	24.19	23.20	24.02	6392645
2021-01-06	24.28	25.22	24.10	24.98	6504520
2021-01-07	25.20	25.30	24.73	24.73	6068317
2021-01-08	24.89	25.45	24.75	25.42	4479375
2021-01-11	25.09	25.55	25.02	25.46	6025999
2021-01-12	25.53	26.12	25.47	26.02	5220058
2021-01-13	26.11	27.06	26.04	26.88	8193780
2021-01-14	26.88	27.58	26.88	27.45	5924666
2021-01-15	27.27	27.82	27.16	27.60	5220709
2021-01-19	28.05	28.41	27.75	28.06	6587179
2021-01-20	27.99	28.68	27.88	28.02	6807956
2021-01-21	28.03	28.08	27.17	27.28	7106885
2021-01-22	27.14	27.28	26.93	27.10	5784705
2021-01-25	26.86	27.21	25.91	26.23	10717415
2021-01-26	26.24	26.36	24.46	24.56	10506805
2021-01-27	23.96	24.00	22.82	22.81	14199893
2021-01-28	23.36	24.78	23.04	24.55	12017045
2021-01-29	24.29	24.91	24.24	24.39	7250268
2021-02-01	24.66	25.16	24.29	24.81	10704428
2021-02-02	25.11	26.18	24.94	25.75	11209625
2021-02-03	25.80	25.96	25.41	25.85	5264369
2021-02-04	25.75	26.22	25.63	26.17	4831754
2021-02-05	26.42	27.10	26.26	26.86	4324410
2021-02-08	27.15	27.96	26.95	27.68	8431896
2021-02-09	27.59	27.92	27.32	27.91	5275104
2021-02-10	28.08	28.13	27.08	27.64	7563836
2021-02-11	27.80	28.20	27.65	28.00	5576717
2021-02-12	28.00	28.54	27.95	28.53	4984142
2021-02-16	28.60	29.07	28.44	28.91	7370112
2021-02-17	28.80	29.01	28.53	28.76	4778840
2021-02-18	28.61	28.82	27.37	27.81	7614129
2021-02-19	28.01	28.60	27.93	28.31	4352059
2021-02-22	28.12	28.13	26.97	27.00	9607577
2021-02-23	26.88	27.34	25.54	27.22	9793373
2021-02-24	27.23	28.28	27.19	28.00	8671961
2021-02-25	27.68	27.89	26.19	26.35	8306351
2021-02-26	26.40	27.14	26.12	26.56	5892279
2021-03-01	27.07	27.30	26.60	27.00	6045842
2021-03-02	26.98	27.10	26.64	26.81	5638224
2021-03-03	26.76	26.94	26.35	26.89	6996861
2021-03-04	26.13	26.48	25.58	25.88	18935480
2021-03-05	26.00	26.24	24.83	25.99	10636865
2021-03-08	26.12	26.57	25.75	26.28	8455714
2021-03-09	26.87	27.96	26.70	27.53	6344426
2021-03-10	27.68	28.19	27.40	27.49	6911974
2021-03-11	27.82	28.32	27.71	28.18	4632992
2021-03-12	28.04	28.51	27.74	28.45	3393006
2021-03-15	28.38	28.76	28.28	28.50	4336933
2021-03-16	28.34	28.45	27.87	27.89	4547309
2021-03-17	27.79	27.79	26.37	26.85	11942901
2021-03-18	26.85	26.98	25.98	26.00	8796619
2021-03-19	26.01	26.55	25.90	26.31	11160661
2021-03-22	26.37	26.46	25.89	25.96	7979776
2021-03-23	25.97	26.02	25.41	25.58	6874227
2021-03-24	25.56	26.41	25.56	25.65	5497074
2021-03-25	25.38	26.25	25.17	26.12	5455916
2021-03-26	26.17	26.38	25.90	26.32	5056676
2021-03-29	26.19	26.32	25.98	26.07	3794887
2021-03-30	26.11	26.88	26.05	26.88	4603085
2021-03-31	27.08	27.31	26.77	26.81	5727952
2021-04-01	27.04	27.32	26.90	27.07	6138253
2021-04-05	27.43	27.53	26.96	27.34	6462600
2021-04-06	27.26	28.02	27.13	27.82	5735767
2021-04-07	27.79	27.86	26.92	27.09	6073249
2021-04-08	27.26	27.75	27.26	27.68	4565771
2021-04-09	27.50	27.78	26.95	27.72	5970801
2021-04-12	27.69	27.85	27.55	27.68	3761149
2021-04-13	27.73	28.27	27.47	28.24	4947521
2021-04-14	28.13	28.59	28.12	28.37	3954949
2021-04-15	28.50	28.71	28.36	28.53	4727813
2021-04-16	28.78	28.85	28.51	28.63	5055165
2021-04-19	28.57	28.70	28.09	28.34	5036826
2021-04-20	28.21	28.55	28.03	28.25	5736856
2021-04-21	28.03	28.43	27.84	28.39	3877996
2021-04-22	28.67	28.86	28.30	28.32	4960589
2021-04-23	28.23	28.50	28.17	28.30	3297148
2021-04-26	28.44	28.44	27.99	28.21	3420139
2021-04-27	28.27	28.29	27.71	27.80	2982376
2021-04-28	27.77	28.02	27.72	27.82	3352225
2021-04-29	27.97	28.31	27.78	27.90	5413807
2021-04-30	27.65	27.94	27.54	27.82	5369055
2021-05-03	28.00	28.08	27.34	27.35	5982116
2021-05-04	27.25	27.25	26.56	26.71	8082166
2021-05-05	26.90	26.73	25.50	26.47	6658887
2021-05-06	25.98	26.37	24.83	25.45	16044037
2021-05-07	25.57	26.00	24.93	25.79	10752368
2021-05-10	25.52	26.16	25.25	25.73	7076798
2021-05-11	25.28	25.46	24.91	25.34	5084031
2021-05-12	25.18	25.53	24.56	24.62	4838671
2021-05-13	24.83	25.04	24.13	24.44	5314351
2021-05-14	24.65	25.70	24.65	25.37	4893030
2021-05-17	25.14	25.43	24.87	25.17	5523108
2021-05-18	25.26	25.26	24.86	24.89	4574912
2021-05-19	24.51	24.97	24.34	24.94	7925072
2021-05-20	25.00	25.57	24.95	25.35	8464625
2021-05-21	25.49	25.69	25.26	25.36	7333932
2021-05-24	25.61	25.86	25.44	25.70	6359053
2021-05-25	25.85	25.85	25.28	25.34	7456138
2021-05-26	25.45	25.65	25.14	25.46	5827783
2021-05-27	25.63	25.66	25.32	25.34	5363874
2021-05-28	25.44	25.54	25.28	25.41	3574891
2021-06-01	25.57	25.80	25.42	25.63	4035251
2021-06-02	25.59	25.59	25.11	25.19	5187747
2021-06-03	24.94	25.34	24.68	25.07	3554993
2021-06-04	25.15	25.29	24.63	24.96	6034490
2021-06-07	25.15	25.34	24.92	25.32	3692879
2021-06-08	25.39	25.58	25.18	25.32	3198755
2021-06-09	25.45	25.50	25.17	25.20	3357151
2021-06-10	25.26	25.48	25.08	25.38	3485416
2021-06-11	25.54	25.90	25.46	25.88	3660759
2021-06-14	25.97	26.25	25.49	25.74	2618671
2021-06-15	25.81	26.29	25.67	26.06	4043105
2021-06-16	26.09	26.21	25.71	25.73	4970009
2021-06-17	25.66	26.14	25.47	26.07	4101072
2021-06-18	25.61	25.80	25.12	25.14	6538516
2021-06-21	25.39	26.21	25.25	26.15	4941415
2021-06-22	26.04	26.11	25.71	25.74	3566579
2021-06-23	25.81	26.06	25.64	25.86	3178342
2021-06-24	26.02	26.05	25.78	25.97	2949751
2021-06-25	26.03	26.26	26.01	26.22	3341399
2021-06-28	26.22	26.63	26.09	26.53	3359847
2021-06-29	26.49	27.00	26.35	26.37	4447600
2021-06-30	26.36	26.45	25.82	26.07	6329064
2021-07-01	26.33	26.45	26.09	26.33	4103069
2021-07-02	26.49	26.49	26.08	26.16	3312759
2021-07-06	26.24	26.28	25.68	26.00	3579207
2021-07-07	25.92	26.17	25.83	25.99	2948504
2021-07-08	25.54	25.93	25.13	25.49	5596628
2021-07-09	25.78	25.87	25.52	25.73	6073218
2021-07-12	25.66	25.97	25.40	25.95	6083562
2021-07-13	25.92	25.98	24.88	24.92	6107602
2021-07-14	25.02	25.40	24.94	24.95	3645252
2021-07-15	24.73	24.90	24.39	24.58	5489251
2021-07-16	24.67	24.83	24.21	24.36	6356777
2021-07-19	23.91	24.05	23.43	23.58	7643943
2021-07-20	23.67	24.28	23.61	24.10	6737402
2021-07-21	24.28	24.52	24.20	24.36	4618970
2021-07-22	24.48	24.49	23.94	24.02	5477329
2021-07-23	24.13	24.26	23.66	23.90	5729492
2021-07-26	23.91	24.18	23.84	24.00	4904264
2021-07-27	23.87	24.31	23.68	24.31	5488464
2021-07-28	24.45	24.49	24.02	24.22	2984293
2021-07-29	24.34	24.47	24.21	24.12	3328048
2021-07-30	23.89	24.22	23.65	23.70	5208863
2021-08-02	23.92	23.92	23.52	23.57	5567492
2021-08-03	23.65	24.12	23.52	23.92	10843580
2021-08-04	23.74	23.90	23.45	23.64	4894522
2021-08-05	24.30	25.26	23.83	24.85	10640792
2021-08-06	25.13	25.48	24.56	24.60	7489806
2021-08-09	24.55	24.59	24.16	24.17	5950573
2021-08-10	24.21	24.74	24.10	24.34	4612800
2021-08-11	24.37	24.93	24.37	24.89	4700627
2021-08-12	24.78	25.20	24.78	25.11	4353850
2021-08-13	25.00	25.19	24.75	24.79	3286050
2021-08-16	24.66	24.78	24.36	24.36	2682663
2021-08-17	24.18	24.24	23.74	24.09	3452259
2021-08-18	24.16	24.20	23.74	23.76	4970624
2021-08-19	23.60	23.94	23.52	23.64	5192591
2021-08-20	23.58	24.36	23.53	24.32	5292621
2021-08-23	24.40	24.48	24.00	24.25	5704254
2021-08-24	24.43	24.43	24.02	24.20	5848680
2021-08-25	24.18	24.52	24.08	24.26	6158337
2021-08-26	24.20	24.26	23.86	23.87	3919846
2021-08-27	23.76	24.19	23.71	24.19	4578684
2021-08-30	24.30	24.33	24.08	24.10	2120012
2021-08-31	24.16	24.23	23.77	23.87	6436321
2021-09-01	24.08	24.44	24.03	24.12	3941623
2021-09-02	24.13	24.54	24.11	24.53	3283637
2021-09-03	24.48	24.73	24.40	24.64	7179332
2021-09-07	24.47	24.59	24.28	24.45	7112050
2021-09-08	24.44	24.56	24.12	24.15	4804903
2021-09-09	24.19	24.29	23.99	24.06	4377719
2021-09-10	24.17	24.19	23.76	23.77	3686803
2021-09-13	24.00	24.04	23.71	23.87	5941405
2021-09-14	24.03	24.14	23.70	23.82	4703237
2021-09-15	23.78	24.18	23.66	24.11	4909498
2021-09-16	24.15	24.36	24.01	24.28	5230663
2021-09-17	24.52	24.85	24.48	24.60	10357780
2021-09-20	24.20	24.43	23.53	23.92	5734042
2021-09-21	24.07	24.16	23.85	23.92	4271952
2021-09-22	24.03	24.17	23.62	23.67	3426692
2021-09-23	23.83	24.06	23.47	23.54	3411268
2021-09-24	23.54	23.69	23.37	23.44	5970273
2021-09-27	23.36	23.93	23.33	23.45	3742075
2021-09-28	23.52	23.73	23.03	23.06	5135503
2021-09-29	23.13	23.16	22.83	22.94	3551165
2021-09-30	22.99	23.03	22.60	22.83	5642047
2021-10-01	23.04	23.21	22.71	22.90	4779662
2021-10-04	22.81	23.01	22.67	22.84	4485714
2021-10-05	22.93	23.44	22.70	23.38	5162392
2021-10-06	23.16	23.44	22.83	23.42	4515345
2021-10-07	23.51	24.34	23.43	24.09	10589164
2021-10-08	24.05	24.46	23.92	24.07	9921084
2021-10-11	24.02	24.19	23.84	24.00	7662489
2021-10-12	24.02	24.20	23.90	24.02	6733536
2021-10-13	24.09	24.22	23.82	23.95	5890203
2021-10-14	24.13	24.31	23.92	24.28	3200579
2021-10-15	24.49	24.66	24.31	24.41	3537764
2021-10-18	24.09	24.23	23.80	23.85	3269113
2021-10-19	24.04	24.29	23.92	24.15	3291570
2021-10-20	24.18	25.09	24.18	25.03	6982599
2021-10-21	24.92	25.04	24.54	24.79	4068589
2021-10-22	24.94	25.13	24.80	24.93	3740206
2021-10-25	24.88	25.26	24.84	25.17	3834363
2021-10-26	25.35	25.70	25.17	25.37	6285108
2021-10-27	25.41	25.91	25.34	25.66	5546259
2021-10-28	25.76	26.30	25.47	25.57	5746392
2021-10-29	25.43	25.56	24.93	24.98	5021437
2021-11-01	25.05	25.56	24.94	25.37	3070488
2021-11-02	25.37	25.49	25.13	25.37	4968734
2021-11-03	25.42	25.54	24.98	25.30	5918145
2021-11-04	25.85	25.95	24.72	25.12	5778382
2021-11-05	25.24	25.38	24.94	24.99	6858829
2021-11-08	25.01	25.10	23.77	23.91	7360340
2021-11-09	24.03	24.13	23.67	23.89	5107824
2021-11-10	23.82	24.25	23.82	24.10	3499956
2021-11-11	24.26	25.02	24.20	24.88	7503913
2021-11-12	24.84	24.86	24.37	24.72	4154502
2021-11-15	25.00	25.09	24.67	25.03	3207568
2021-11-16	25.00	25.07	24.74	25.06	2730024
2021-11-17	24.70	24.90	24.39	24.75	4116145
2021-11-18	24.71	24.83	24.12	24.47	2918665
2021-11-19	24.35	24.63	24.26	24.58	4313673
2021-11-22	24.69	25.15	24.52	24.94	4611846
2021-11-23	24.98	24.99	24.57	24.61	2536774
2021-11-24	24.53	24.92	24.26	24.72	4134854
2021-11-26	24.23	24.27	23.75	23.83	2500143
2021-11-29	24.10	24.11	23.54	23.62	4307058
2021-11-30	23.60	23.86	23.10	23.38	10330942
2021-12-01	23.72	24.46	23.53	23.58	9057967
2021-12-02	23.51	24.28	23.15	24.08	5494794
2021-12-03	24.20	24.34	23.54	23.76	6167848
2021-12-06	24.05	24.66	23.85	24.36	5585214
2021-12-07	24.63	25.04	24.57	24.82	3693517
2021-12-08	24.85	25.05	24.65	24.88	3044142
2021-12-09	24.87	24.98	24.53	24.55	4453999
2021-12-10	24.71	24.80	24.27	24.42	3415020
2021-12-13	24.35	24.35	23.78	23.92	5358817
2021-12-14	23.80	24.04	23.51	23.61	5302481
2021-12-15	23.55	24.16	23.49	24.13	3671061
2021-12-16	24.15	24.70	24.06	24.06	4556028
2021-12-17	23.87	24.31	23.59	24.09	6214324
2021-12-20	23.70	23.76	22.74	23.22	5578917
2021-12-21	23.41	24.00	23.38	23.71	4944836
2021-12-22	23.58	23.76	23.47	23.57	3587004
2021-12-23	23.66	23.73	23.51	23.55	3790735
2021-12-27	23.54	23.74	23.44	23.67	2798540
2021-12-28	23.75	24.01	23.65	23.74	1908727
2021-12-29	23.68	23.91	23.62	23.78	2611085
2021-12-30	23.90	24.29	23.82	24.17	3201730
2021-12-31	24.08	24.43	24.01	24.30	2491054
2022-01-03	24.41	24.70	24.04	24.38	2741168
2022-01-04	24.43	24.66	24.27	24.45	4105036
2022-01-05	24.35	24.48	23.32	23.33	6392606
2022-01-06	23.34	23.70	23.16	23.24	6036075
2022-01-07	23.24	23.47	22.98	23.10	4655421
2022-01-10	23.15	23.31	22.68	22.96	7277083
2022-01-11	23.00	23.39	23.00	23.34	3959525
2022-01-12	23.44	23.70	23.25	23.43	3596645
2022-01-13	23.44	23.68	23.22	23.27	3049028
2022-01-14	23.18	23.25	22.83	23.06	4467661
2022-01-18	22.80	22.95	22.46	22.59	4523804
2022-01-19	22.60	23.24	22.57	23.07	5725968
2022-01-20	23.26	24.05	23.20	23.39	7856911
2022-01-21	23.31	23.48	22.89	22.95	5997297
2022-01-24	22.50	22.63	21.54	22.59	10358930
2022-01-25	22.11	22.32	21.77	22.17	9369863
2022-01-26	22.54	23.08	22.19	22.42	7061026
2022-01-27	22.81	23.03	22.04	22.07	6652817
2022-01-28	21.90	22.17	21.62	21.99	4187751
2022-01-31	21.75	22.22	21.60	22.18	9913717
2022-02-01	22.22	22.32	21.91	22.16	6924768
2022-02-02	22.09	22.36	21.85	22.31	5703532
2022-02-03	22.04	22.26	21.71	21.76	5251355
2022-02-04	21.63	22.09	21.51	21.91	6200979
2022-02-07	21.86	22.07	21.60	21.80	5478352
2022-02-08	21.90	22.56	21.82	22.49	8517407
2022-02-09	22.77	23.07	22.72	22.98	4202183
2022-02-10	22.64	23.06	22.22	22.35	7026250
2022-02-11	22.35	22.63	21.52	21.55	8335633
2022-02-14	21.65	21.70	21.14	21.46	7996227
2022-02-15	21.75	21.88	21.52	21.56	6016416
2022-02-16	21.55	22.08	21.53	21.89	5071061
2022-02-17	21.76	21.82	21.33	21.47	4914478
2022-02-18	21.43	21.66	21.14	21.26	3115619
2022-02-22	21.23	21.34	20.78	21.01	5021163
2022-02-23	21.04	21.26	20.46	20.55	6087879
2022-02-24	20.03	21.03	19.76	20.92	10375609
2022-02-25	21.12	21.27	20.35	21.11	5580586
2022-02-28	21.00	21.51	20.89	21.23	8264603
2022-03-01	21.14	21.25	20.50	20.67	5071590
2022-03-02	20.79	21.54	20.64	21.41	6606438
2022-03-03	21.47	21.74	21.37	21.46	12627441
2022-03-04	21.27	21.88	21.20	21.82	8925835
2022-03-07	22.03	22.23	21.72	21.87	7689726
2022-03-08	22.00	22.19	21.56	21.56	8533295
2022-03-09	21.96	22.23	21.75	21.96	6540739
2022-03-10	21.82	22.41	21.70	22.35	3953053
2022-03-11	22.39	22.74	22.19	22.20	4679528
2022-03-14	22.32	22.51	21.59	21.72	5516979
2022-03-15	21.89	22.42	21.84	22.34	4247700
2022-03-16	22.40	22.93	22.37	22.65	5490403
2022-03-17	22.59	23.59	22.52	23.41	5810766
2022-03-18	23.41	23.81	23.29	23.69	8964873
2022-03-21	23.63	23.84	23.28	23.48	6253702
2022-03-22	23.68	23.95	23.59	23.72	4527228
2022-03-23	23.64	23.75	23.35	23.40	5353069
2022-03-24	23.56	24.25	23.38	24.24	6925098
2022-03-25	24.37	24.40	24.09	24.37	5146760
2022-03-28	24.28	24.67	24.25	24.65	3714261
2022-03-29	25.04	25.55	24.78	25.45	5255123
2022-03-30	25.38	25.55	25.26	25.45	6506769
2022-03-31	25.43	26.01	25.33	25.73	5997880
2022-04-01	25.80	26.25	25.69	26.22	4588912
2022-04-04	26.10	26.25	25.79	26.16	3804047
2022-04-05	26.20	26.52	25.80	25.94	4404175
2022-04-06	25.55	25.82	25.29	25.48	6107092
2022-04-07	25.45	25.58	25.18	25.23	6435937
2022-04-08	25.31	25.36	24.75	24.83	6107254
2022-04-11	24.84	24.96	24.31	24.69	9024547
2022-04-12	24.90	24.94	24.36	24.45	5878780
2022-04-13	24.39	24.57	24.23	24.47	4850787
2022-04-14	24.55	24.78	24.37	24.41	4368771
2022-04-18	24.38	24.58	23.97	24.10	3880683
2022-04-19	24.18	24.48	24.15	24.42	5368707
2022-04-20	24.74	25.40	24.43	24.91	7459080
2022-04-21	24.97	25.06	22.98	23.01	7223609
2022-04-22	23.01	23.21	22.48	22.49	7456990
2022-04-25	22.42	22.48	21.71	22.08	5962492
2022-04-26	21.75	21.95	21.30	21.34	7094927
2022-04-27	21.37	21.59	21.02	20.94	6770229
2022-04-28	21.17	21.28	20.71	21.04	4263741
2022-04-29	20.99	21.13	20.37	20.42	5822798
2022-05-02	20.58	20.82	20.10	20.60	5730315
2022-05-03	20.52	21.16	20.50	20.72	7434542
2022-05-04	20.81	22.06	20.78	21.92	9105847
2022-05-05	21.64	22.12	21.05	21.33	7265822
2022-05-06	20.98	21.32	20.09	20.94	6054087
2022-05-09	20.77	20.96	19.92	20.06	7248776
2022-05-10	20.34	20.54	19.38	19.96	7188571
2022-05-11	19.99	20.77	19.89	19.96	5472980
2022-05-12	19.87	20.13	19.14	19.45	8280408
2022-05-13	19.83	20.44	19.73	20.24	5685266
2022-05-16	20.20	20.36	19.98	20.06	4846047
2022-05-17	20.41	20.77	20.26	20.76	3971160
2022-05-18	20.65	20.71	20.11	20.23	3547131
2022-05-19	20.17	20.87	20.17	20.67	5312607
2022-05-20	20.81	20.90	20.12	20.53	5709388
2022-05-23	20.89	21.16	20.62	21.13	3943380
2022-05-24	21.02	21.30	20.46	21.24	4420124
2022-05-25	21.18	21.54	21.16	21.43	4469976
2022-05-26	21.57	22.23	21.53	22.00	4105154
2022-05-27	22.05	22.54	22.01	22.43	3025060
2022-05-31	22.26	22.37	21.99	22.04	5242288
2022-06-01	22.06	22.16	21.60	21.88	3550945
2022-06-02	21.97	22.15	21.68	22.14	3458371
2022-06-03	21.99	22.38	21.94	22.27	2780541
2022-06-06	23.19	23.69	22.67	22.71	5583075
2022-06-07	22.50	22.72	22.44	22.69	4689948
2022-06-08	22.41	22.64	22.18	22.22	4644543
2022-06-09	22.10	22.16	21.54	21.55	4708764
2022-06-10	21.10	21.12	20.49	20.69	5348540
2022-06-13	20.14	20.25	19.25	19.36	6406410
2022-06-14	19.38	19.47	18.62	18.91	7640627
2022-06-15	19.21	19.92	19.12	19.55	8139553
2022-06-16	19.00	19.27	18.70	18.94	11495873
2022-06-17	18.90	19.40	18.87	19.25	11788017
2022-06-21	19.50	19.95	19.45	19.89	6041513
2022-06-22	19.66	20.36	19.63	20.25	6987263
2022-06-23	20.28	20.77	20.25	20.70	4685135
2022-06-24	20.88	21.48	20.81	21.42	8178851
2022-06-27	21.32	21.55	21.14	21.45	3791552
2022-06-28	21.70	21.86	21.14	21.19	4235146
2022-06-29	21.10	21.10	20.15	20.36	8174245
2022-06-30	20.08	21.11	20.03	21.01	7777671
2022-07-01	21.01	21.53	20.99	21.48	4741899
2022-07-05	21.16	21.22	20.61	21.18	4844758
2022-07-06	21.29	21.61	20.94	21.04	4473923
2022-07-07	21.23	21.62	21.14	21.41	5086534
2022-07-08	21.31	21.64	21.18	21.50	4849508
2022-07-11	21.36	21.50	21.18	21.30	3747276
2022-07-12	21.07	21.44	20.91	21.07	2781205
2022-07-13	20.71	21.23	20.44	20.91	3798176
2022-07-14	20.52	20.58	20.06	20.52	4974377
2022-07-15	20.30	20.49	18.90	20.35	6335485
2022-07-18	20.61	20.78	20.23	20.28	3688814
2022-07-19	20.57	20.71	20.43	20.62	6212664
2022-07-20	20.50	20.60	19.95	19.98	7499264
2022-07-21	19.95	20.13	19.77	19.91	4754373
2022-07-22	20.04	20.27	19.41	19.73	5321773
2022-07-25	19.75	20.01	19.38	20.00	4736929
2022-07-26	20.02	20.29	19.99	20.14	3061349
2022-07-27	20.27	20.44	20.08	20.35	4546181
2022-07-28	22.23	22.35	21.19	22.12	9046198
2022-07-29	22.10	22.35	22.09	22.22	4829100
2022-08-01	22.15	22.38	21.97	22.36	3796306
2022-08-02	22.33	22.66	22.22	22.23	4830802
2022-08-03	22.49	22.58	22.06	22.55	3138142
2022-08-04	22.54	23.20	22.41	23.00	5487039
2022-08-05	23.71	24.43	23.35	24.22	8553407
2022-08-08	24.46	24.60	23.79	23.87	6019205
2022-08-09	23.92	24.09	23.75	23.84	3756004
2022-08-10	24.20	24.44	23.98	24.43	4228894
2022-08-11	24.55	24.66	24.30	24.35	4379218
2022-08-12	24.62	25.01	24.41	24.89	4125245
2022-08-15	24.80	25.21	24.77	25.18	3456027
2022-08-16	25.05	25.30	24.99	25.06	3748764
2022-08-17	24.79	25.14	24.71	25.01	3101395
2022-08-18	25.14	26.04	25.14	26.02	6184133
2022-08-19	25.98	26.01	25.31	25.58	7786097
2022-08-22	25.16	25.29	24.81	24.97	4855503
2022-08-23	25.05	25.17	24.68	24.81	3614899
2022-08-24	24.81	25.57	24.72	25.57	3986116
2022-08-25	25.80	26.33	25.73	26.27	4942655
2022-08-26	26.17	26.37	25.62	25.63	4253083
2022-08-29	25.37	25.82	25.29	25.48	2985840
2022-08-30	25.70	25.73	25.08	25.44	4932937
2022-08-31	25.46	25.60	25.30	25.45	5223190
2022-09-01	25.18	25.88	25.18	25.85	4118823
2022-09-02	26.07	26.68	25.91	26.15	7663423
2022-09-06	26.19	26.32	25.78	26.05	6785987
2022-09-07	26.19	27.21	26.19	27.18	7019948
2022-09-08	27.14	27.79	27.00	27.37	7397818
2022-09-09	27.50	27.61	27.28	27.43	4636936
2022-09-12	27.43	27.65	27.11	27.59	4271472
2022-09-13	26.99	27.42	26.62	26.83	4038171
2022-09-14	26.82	27.12	26.73	27.03	4344004
2022-09-15	26.62	27.03	26.49	26.69	4884456
2022-09-16	26.58	26.63	25.61	25.92	11416539
2022-09-19	25.74	26.62	25.74	26.60	3406939
2022-09-20	26.39	26.48	25.86	25.89	3652607
2022-09-21	26.10	26.21	25.39	25.40	3180446
2022-09-22	25.37	25.41	24.99	25.03	2708234
2022-09-23	24.55	24.63	23.57	24.29	5154908
2022-09-26	24.14	24.21	22.94	22.96	6714733
2022-09-27	23.33	23.38	22.21	22.24	7457820
2022-09-28	22.48	23.15	22.10	23.03	7129669
2022-09-29	22.67	22.99	22.38	22.75	8189219
2022-09-30	22.81	23.02	22.56	22.60	8481498
2022-10-03	23.06	23.82	22.78	23.56	5741226
2022-10-04	23.92	25.31	23.91	25.27	7743853
2022-10-05	24.78	25.61	24.66	25.42	4867804
2022-10-06	25.33	25.49	24.62	25.40	6672530
2022-10-07	25.19	25.37	24.61	24.92	4443990
2022-10-10	24.96	25.27	24.75	24.89	4360087
2022-10-11	24.77	25.00	24.41	24.68	4794160
2022-10-12	24.59	24.60	23.98	24.13	4230632
2022-10-13	23.62	24.57	23.24	24.40	5199874
2022-10-14	24.63	24.91	23.25	23.31	4402853
2022-10-17	23.89	24.34	23.82	23.88	3994728
2022-10-18	24.41	24.67	24.24	24.40	3353955
2022-10-19	24.07	24.41	23.93	24.13	3103149
2022-10-20	24.10	24.16	23.28	23.48	2936358
2022-10-21	23.80	24.49	23.51	24.48	4534153
2022-10-24	24.69	24.77	24.19	24.60	2757831
2022-10-25	24.68	25.40	24.60	25.19	4641950
2022-10-26	25.30	25.74	25.15	25.45	3305407
2022-10-27	25.77	26.17	25.65	25.77	3732365
2022-10-28	25.91	26.48	25.76	26.30	5180305
2022-10-31	26.25	26.38	25.98	26.16	4763420
2022-11-01	26.42	26.76	26.29	26.34	4851388
2022-11-02	26.26	26.74	25.73	25.83	3976130
2022-11-03	25.61	26.48	25.50	26.19	4106113
2022-11-04	27.00	27.17	25.74	26.46	4355967
2022-11-07	26.55	27.02	26.12	26.78	5138621
2022-11-08	26.82	26.84	26.18	26.49	4159973
2022-11-09	26.24	26.71	26.10	26.25	4489015
2022-11-10	27.17	28.24	26.96	28.22	6382286
2022-11-11	28.31	28.57	27.93	28.08	4518474
2022-11-14	28.02	28.02	27.52	27.53	3022726
2022-11-15	27.82	27.98	27.40	27.78	3895450
2022-11-16	27.66	28.07	27.61	27.96	3190597
2022-11-17	27.53	27.64	27.09	27.47	3239161
2022-11-18	27.90	28.06	27.27	27.66	6902295
2022-11-21	27.57	28.14	27.52	28.07	4659226
2022-11-22	28.21	28.51	27.89	28.08	3461621
2022-11-23	28.01	28.50	27.89	28.48	2486418
2022-11-25	28.71	29.11	28.56	28.61	1896615
2022-11-28	28.23	28.49	27.97	28.04	3330953
2022-11-29	28.08	28.37	27.88	28.26	3672845
2022-11-30	28.23	28.99	28.06	28.92	5484698
2022-12-01	29.32	29.61	28.65	28.72	3003608
2022-12-02	28.26	28.82	28.19	28.67	3320294
2022-12-05	28.39	28.60	28.20	28.37	2910868
2022-12-06	28.36	28.52	27.87	28.13	2594837
2022-12-07	28.05	28.24	27.88	27.98	3048733
2022-12-08	28.40	28.97	28.09	28.34	4091431
2022-12-09	28.23	28.75	28.14	28.52	3861680
2022-12-12	28.71	29.14	28.52	29.11	2450473
2022-12-13	29.78	29.89	28.85	29.27	6077749
2022-12-14	29.31	29.53	28.84	29.24	4156652
2022-12-15	28.98	29.00	28.50	28.71	3491850
2022-12-16	28.50	28.57	28.02	28.34	6868382
2022-12-19	28.37	28.47	27.99	28.20	2463349
2022-12-20	28.17	28.56	28.17	28.36	2891787
2022-12-21	28.54	28.85	28.25	28.74	2610612
2022-12-22	28.55	28.63	27.83	28.31	1916817
2022-12-23	28.26	28.71	28.15	28.68	1532491
2022-12-27	28.77	28.92	28.63	28.82	1605025
2022-12-28	28.99	28.99	28.16	28.32	3244972
2022-12-29	28.52	29.07	28.51	28.81	1421244
2022-12-30	28.71	28.83	28.37	28.76	2233036
2023-01-03	28.80	29.11	28.07	28.11	4295299
2023-01-04	28.27	28.53	26.93	27.28	8624262
2023-01-05	26.99	27.16	25.69	25.87	8116461
2023-01-06	26.11	26.65	26.02	26.43	4184318
2023-01-09	26.41	27.31	26.28	27.25	4583580
2023-01-10	27.22	27.37	26.61	27.23	2932512
2023-01-11	27.29	27.74	27.25	27.73	3086748
2023-01-12	27.76	27.90	27.50	27.69	6403520
2023-01-13	27.42	27.91	27.29	27.86	4944824
2023-01-17	27.94	28.18	27.59	27.60	3161756
2023-01-18	27.75	27.91	26.89	26.92	4381650
2023-01-19	26.81	26.93	26.40	26.64	5245974
2023-01-20	26.73	26.94	26.44	26.93	2983003
2023-01-23	26.90	27.26	26.70	26.91	2716113
2023-01-24	26.90	27.06	26.54	26.99	3774741
2023-01-25	26.71	27.11	26.40	27.01	8757340
2023-01-26	27.08	27.63	26.87	27.62	3864062
2023-01-27	27.60	27.71	26.96	26.97	4816602
2023-01-30	26.74	26.92	26.40	26.28	4121128
2023-01-31	26.33	27.42	26.17	27.41	5743139
2023-02-01	27.21	27.26	26.31	26.80	4940369
2023-02-02	26.90	27.06	26.44	26.52	5524369
2023-02-03	26.33	26.43	26.04	26.24	3681421
2023-02-06	26.14	26.23	25.79	26.21	2821742
2023-02-07	26.03	26.57	25.86	26.42	3462826
2023-02-08	26.29	26.39	26.00	26.16	4631712
2023-02-09	26.27	26.37	25.56	25.58	3745435
2023-02-10	25.60	26.20	25.45	26.11	3454491
2023-02-13	26.11	26.39	26.08	26.35	2368518
2023-02-14	26.26	26.57	26.04	26.29	2019693
2023-02-15	26.11	26.77	26.08	26.69	3449055
2023-02-16	26.27	26.58	26.16	26.37	3325542
2023-02-17	26.35	26.38	25.98	26.23	3229369
2023-02-21	26.06	26.09	25.52	25.57	2634050
2023-02-22	25.63	25.69	25.34	25.39	2900984
2023-02-23	25.56	25.70	25.26	25.39	7165084
2023-02-24	25.30	25.50	24.91	25.32	3863121
2023-02-27	25.69	26.41	24.64	24.88	9350478
2023-02-28	24.79	25.47	24.67	24.68	7601621
2023-03-01	24.68	25.17	24.57	24.63	4371213
2023-03-02	24.54	24.86	24.25	24.64	3317260
2023-03-03	24.74	25.13	24.62	25.10	3246533
2023-03-06	25.15	25.31	24.93	25.00	4768213
2023-03-07	25.15	25.24	24.40	24.51	2799957
2023-03-08	24.57	25.04	24.51	24.72	4575787
2023-03-09	24.66	25.07	24.22	24.29	3208640
2023-03-10	24.24	24.26	23.18	23.26	5486041
2023-03-13	23.10	23.99	22.89	22.90	5837435
2023-03-14	23.42	23.74	23.02	23.22	5635836
2023-03-15	22.94	23.20	22.62	23.05	4902948
2023-03-16	22.89	23.43	22.78	23.25	4643686
2023-03-17	23.05	23.11	22.29	22.39	8431182
2023-03-20	22.49	22.89	22.39	22.65	5717718
2023-03-21	22.89	23.26	22.71	22.97	5516709
2023-03-22	22.80	23.01	22.22	22.23	2989702
2023-03-23	22.20	22.45	21.73	21.96	3238275
2023-03-24	21.77	22.23	21.53	22.21	3924961
2023-03-27	22.50	22.62	22.26	22.60	5489442
2023-03-28	22.69	23.12	22.62	22.93	3687490
2023-03-29	23.16	23.48	23.00	23.46	4270960
2023-03-30	23.68	23.96	23.55	23.57	5041465
2023-03-31	23.74	24.14	23.71	24.08	4310972
2023-04-03	24.00	24.21	23.68	23.82	3467670
2023-04-04	23.90	23.94	23.59	23.82	2781424
2023-04-05	23.78	24.24	23.78	24.10	3539524
2023-04-06	24.24	24.40	24.04	24.40	4738933
2023-04-10	24.26	24.98	24.21	24.90	5365702
2023-04-11	24.93	25.45	24.87	25.35	5144957
2023-04-12	25.49	25.74	25.13	25.31	4043966
2023-04-13	25.20	25.61	24.87	25.54	3830745
2023-04-14	25.40	25.50	24.73	24.86	3869166
2023-04-17	24.28	24.60	23.85	24.33	7225093
2023-04-18	24.35	24.56	24.17	24.42	4386487
2023-04-19	24.33	24.54	24.20	24.50	2833482
2023-04-20	24.27	24.33	23.69	23.87	4972083
2023-04-21	23.94	24.27	23.87	24.00	4430455
2023-04-24	23.98	24.20	23.77	24.16	3268803
2023-04-25	24.08	24.08	23.80	23.87	2764103
2023-04-26	23.64	23.77	23.02	23.06	3910795
2023-04-27	23.31	23.69	23.28	23.40	4640270
2023-04-28	23.32	23.81	23.31	23.66	3752939
2023-05-01	23.59	23.76	23.14	23.16	3848882
2023-05-02	23.14	23.16	22.32	22.60	5597123
2023-05-03	22.72	22.93	22.39	22.45	4575949
2023-05-04	22.40	22.52	21.97	22.48	9565668
2023-05-05	22.59	22.78	22.13	22.67	8358709
2023-05-08	23.01	23.07	21.39	21.71	10712736
2023-05-09	21.62	22.31	21.24	22.27	12860329
2023-05-10	22.54	22.86	22.38	22.64	7297720
2023-05-11	22.50	22.56	21.95	22.03	4653916
2023-05-12	22.24	22.41	22.04	22.11	5058711
2023-05-15	22.24	22.33	21.93	21.99	4990303
2023-05-16	21.97	22.03	20.76	20.85	5993069
2023-05-17	20.90	21.21	20.74	20.95	5808790
2023-05-18	20.76	20.88	20.46	20.86	5175745
2023-05-19	21.03	21.14	20.77	20.81	5907467
2023-05-22	20.88	21.17	20.83	21.16	3653147
2023-05-23	20.87	21.15	20.65	20.76	3169131
2023-05-24	20.65	20.70	20.16	20.26	5220444
2023-05-25	20.20	20.26	19.75	19.95	5551799
2023-05-26	19.95	19.95	19.52	19.87	4689991
2023-05-30	19.98	20.34	19.89	19.90	7773155
2023-05-31	19.82	19.95	19.52	19.74	7029910
2023-06-01	19.88	20.11	19.69	19.88	4703227
2023-06-02	20.08	20.35	20.00	20.19	7184952
2023-06-05	20.26	20.47	19.98	20.19	6366767
2023-06-06	20.06	20.44	20.02	20.13	12934761
2023-06-07	20.39	20.70	20.04	20.68	14685140
2023-06-08	20.72	20.72	20.08	20.41	14642306
2023-06-09	20.48	20.53	19.84	20.09	7058920
2023-06-12	20.18	20.41	19.90	20.29	5614071
2023-06-13	20.23	20.86	20.21	20.83	8249697
2023-06-14	21.00	21.08	20.62	20.74	4741754
2023-06-15	20.77	21.55	20.74	21.49	6267922
2023-06-16	21.55	21.67	21.29	21.34	12279046
2023-06-20	21.25	21.25	20.89	21.01	3434571
2023-06-21	20.91	21.16	20.71	20.98	3938430
2023-06-22	20.45	20.92	19.88	20.91	13166816
2023-06-23	20.80	20.84	20.38	20.43	13059451
2023-06-26	20.46	20.77	20.41	20.71	5520314
2023-06-27	20.89	21.01	20.39	20.91	7256315
2023-06-28	20.79	20.81	20.12	20.20	5914738
2023-06-29	20.06	20.51	20.00	20.43	3253978
2023-06-30	20.59	20.78	20.44	20.73	3843623
2023-07-03	20.59	21.12	20.59	21.07	2361032
2023-07-05	20.99	21.59	20.91	21.45	4642239
2023-07-06	21.14	21.17	20.77	21.10	3372311
2023-07-07	21.01	21.35	20.96	21.09	4315863
2023-07-10	20.99	21.23	20.83	21.02	6638316
2023-07-11	21.09	21.41	21.02	21.40	2250646
2023-07-12	21.60	21.83	21.45	21.59	3217715
2023-07-13	21.62	21.86	21.62	21.83	4292783
2023-07-14	21.78	21.78	21.42	21.60	2752948
2023-07-17	21.43	21.58	21.16	21.38	2656036
2023-07-18	21.21	21.78	21.15	21.75	4113272
2023-07-19	21.80	22.21	21.80	22.10	4283009
2023-07-20	22.12	22.18	21.78	21.83	4261223
2023-07-21	21.93	22.56	21.85	22.49	3811604
2023-07-24	22.58	22.60	21.58	21.62	7193049
2023-07-25	21.48	21.97	21.37	21.87	6787115
2023-07-26	21.79	22.09	21.74	21.90	4084562
2023-07-27	21.90	22.02	21.24	21.38	4733876
2023-07-28	21.74	21.89	21.48	21.53	4272711
2023-07-31	21.75	21.90	21.53	21.63	3825414
2023-08-01	21.43	21.53	20.91	21.01	4717951
2023-08-02	20.75	21.12	20.63	21.04	4754833
2023-08-03	20.80	20.96	20.63	20.65	6385060
2023-08-04	20.69	20.69	19.59	19.64	7884095
2023-08-07	19.80	20.18	19.63	19.70	4290691
2023-08-08	19.53	19.67	19.19	19.62	5062255
2023-08-09	19.91	20.17	19.55	19.61	6259995
2023-08-10	19.75	20.01	19.47	19.61	4916111
2023-08-11	19.62	19.64	19.31	19.46	3865435
2023-08-14	19.38	19.40	18.82	19.02	4722549
2023-08-15	18.78	18.79	17.93	18.00	9257429
2023-08-16	18.01	18.59	17.94	18.41	11081364
2023-08-17	18.49	18.56	18.02	18.05	5883370
2023-08-18	17.97	18.11	17.90	18.01	6197868
2023-08-21	17.90	17.98	17.77	17.91	3849898
2023-08-22	17.91	18.03	17.75	17.96	5206360
2023-08-23	18.26	18.38	18.06	18.32	7279279
2023-08-24	18.21	18.46	17.65	17.72	5114152
2023-08-25	17.90	18.20	17.90	18.06	3195397
2023-08-28	18.14	18.24	17.86	17.92	2336173
2023-08-29	18.03	18.31	17.91	18.21	4705572
2023-08-30	18.13	18.37	18.08	18.22	3083362
2023-08-31	18.33	18.33	17.87	17.93	5258152
2023-09-01	18.00	18.11	17.54	17.89	5346766
2023-09-05	17.84	17.90	17.36	17.44	5297997
2023-09-06	17.42	17.44	17.22	17.43	10448964
2023-09-07	17.57	17.58	16.89	16.99	9263426
2023-09-08	16.99	17.39	16.97	17.27	6048893
2023-09-11	17.35	17.54	17.19	17.24	4543813
2023-09-12	17.07	17.27	17.00	17.03	8104680
2023-09-13	17.12	17.23	16.98	16.99	6629143
2023-09-14	17.18	17.51	17.08	17.39	11388258
2023-09-15	17.43	17.58	17.20	17.24	10176893
2023-09-18	17.21	17.28	17.01	17.08	5241730
2023-09-19	17.05	17.10	16.74	16.76	6294523
2023-09-20	16.89	17.09	16.77	16.79	5185151
2023-09-21	16.60	16.77	16.42	16.43	5510733
2023-09-22	16.34	16.41	15.92	15.96	6984696
2023-09-25	15.85	16.27	15.77	16.24	7299620
2023-09-26	16.17	16.22	15.75	15.86	6904356
2023-09-27	15.86	15.97	15.63	15.93	6600822
2023-09-28	16.08	16.14	14.85	14.88	10088149
2023-09-29	15.11	15.44	15.02	15.20	9409585
2023-10-02	15.08	15.13	14.10	14.16	9800345
2023-10-03	13.90	14.00	13.24	13.54	16112330
2023-10-04	13.61	13.66	12.92	13.20	10909983
2023-10-05	13.14	13.14	12.36	12.61	16193821
2023-10-06	12.10	12.50	11.43	12.45	27880011
2023-10-09	12.45	12.76	12.38	12.68	12585246
2023-10-10	12.86	13.25	12.70	13.00	10449557
2023-10-11	13.09	13.42	12.88	13.39	9173431
2023-10-12	13.19	13.23	12.87	13.05	13743618
2023-10-13	13.19	13.39	13.04	13.16	9307958
2023-10-16	13.26	13.82	13.17	13.71	10671371
2023-10-17	13.42	13.91	13.35	13.75	8952716
2023-10-18	13.68	13.90	13.57	13.87	11462828
2023-10-19	13.78	14.12	13.77	13.84	10553237
2023-10-20	13.75	13.94	13.60	13.83	12450694
2023-10-23	13.62	14.29	13.55	14.00	8187008
2023-10-24	14.16	14.57	14.15	14.53	8650523
2023-10-25	14.34	14.70	14.33	14.68	7998437
2023-10-26	14.73	14.97	14.65	14.90	6990966
2023-10-27	14.81	14.96	14.53	14.75	18329746
2023-10-30	14.90	15.08	14.72	14.78	9187614
2023-10-31	14.90	14.93	14.67	14.90	8905103
2023-11-01	14.93	14.95	14.70	14.85	15484288
2023-11-02	15.03	15.52	15.00	15.50	12379489
2023-11-03	16.00	16.84	15.63	16.79	12325397
2023-11-06	16.63	16.92	16.32	16.34	9131939
2023-11-07	16.40	16.43	16.10	16.14	5877549
2023-11-08	16.37	16.40	16.08	16.22	6343187
2023-11-09	16.30	16.34	15.59	15.63	6535987
2023-11-10	15.78	15.92	15.58	15.70	4816072
2023-11-13	15.74	15.90	15.51	15.54	5024912
2023-11-14	16.17	16.96	16.15	16.94	7531871
2023-11-15	16.84	17.27	16.78	17.01	7047104
2023-11-16	17.07	17.19	16.75	16.91	4827005
2023-11-17	17.08	17.12	16.84	17.01	4858265
2023-11-20	16.93	17.26	16.67	17.21	4738306
2023-11-21	17.12	17.19	16.63	16.74	5930464
2023-11-22	16.86	16.92	16.63	16.91	4408206
2023-11-24	16.87	17.08	16.86	16.93	2055826
2023-11-27	16.89	16.97	16.68	16.91	4581027
2023-11-28	16.94	17.27	16.77	17.17	3751014
2023-11-29	17.29	17.48	17.00	17.22	5351497
2023-11-30	17.29	17.52	17.04	17.21	8903821
2023-12-01	17.13	18.14	17.13	18.13	5483745
2023-12-04	17.90	18.14	17.71	17.98	7498911
2023-12-05	17.97	18.07	17.75	17.94	4779173
2023-12-06	18.13	18.20	17.86	17.94	10153310
2023-12-07	18.06	18.33	17.94	18.17	4040500
2023-12-08	18.15	18.26	18.03	18.22	6169917
2023-12-11	18.09	18.39	17.90	18.05	5257347
2023-12-12	18.13	18.27	17.86	18.21	4472209
2023-12-13	18.32	19.42	18.10	19.33	10544591
2023-12-14	19.75	20.24	19.45	19.63	10522630
2023-12-15	19.60	19.76	19.16	19.35	10852625
2023-12-18	19.43	19.44	18.93	19.02	4448631
2023-12-19	19.27	19.50	19.17	19.36	5259701
2023-12-20	19.30	19.33	18.35	18.37	6999769
2023-12-21	18.60	19.02	18.56	18.85	4595449
2023-12-22	18.96	19.32	18.86	19.10	2907712
2023-12-26	19.13	19.44	19.03	19.36	2204922
2023-12-27	19.33	19.40	19.18	19.28	2940866
2023-12-28	19.13	19.50	19.13	19.35	3077535
2023-12-29	19.18	19.41	19.14	19.25	3749560
2024-01-02	19.14	19.53	19.00	19.34	4785292
2024-01-03	19.11	19.16	18.57	18.93	7540721
2024-01-04	19.09	19.13	18.75	18.87	4501426
2024-01-05	18.80	19.35	18.63	18.80	12185665
2024-01-08	18.69	19.24	18.69	19.07	4824243
2024-01-09	18.80	19.13	18.76	18.86	3265843
2024-01-10	18.81	19.05	18.73	18.88	2884916
2024-01-11	18.72	18.77	17.77	18.03	4921042
2024-01-12	18.18	18.54	18.18	18.44	4861269
2024-01-16	18.14	18.32	17.80	17.89	4828831
2024-01-17	17.56	17.81	17.15	17.40	7030871
2024-01-18	17.28	17.42	17.10	17.38	4630794
2024-01-19	17.50	17.51	16.78	16.89	6380932
2024-01-22	17.00	17.38	16.76	16.78	7773319
2024-01-23	16.94	16.98	16.62	16.81	5105257
2024-01-24	17.10	17.16	16.48	16.50	5300373
2024-01-25	16.86	17.42	16.72	17.13	7909184
2024-01-26	17.23	17.41	17.13	17.15	5193177
2024-01-29	17.15	17.36	16.83	17.28	4555981
2024-01-30	17.17	17.24	16.79	16.80	4966119
2024-01-31	16.94	17.02	16.58	16.68	7354761
2024-02-01	16.73	17.16	16.53	17.16	4543295
2024-02-02	16.76	17.30	16.35	17.02	10426905
2024-02-05	16.69	16.78	16.23	16.51	5550577
2024-02-06	16.42	16.65	16.37	16.50	5464376
2024-02-07	16.62	16.71	16.15	16.32	8234054
2024-02-08	16.25	16.33	15.97	16.20	6388948
2024-02-09	16.19	16.48	16.13	16.46	5498441
2024-02-12	16.52	16.90	16.41	16.88	6294070
2024-02-13	16.43	16.54	15.70	16.00	7946418
2024-02-14	16.13	16.36	15.89	16.14	7907874
2024-02-15	16.36	16.92	16.30	16.78	6395735
2024-02-16	16.52	16.85	16.41	16.77	5774029
2024-02-20	16.61	16.89	16.40	16.42	5732645
2024-02-21	16.45	16.64	16.32	16.55	4480922
2024-02-22	16.40	16.56	15.99	16.00	6580039
2024-02-23	16.03	16.21	15.91	16.00	5890604
2024-02-26	15.88	15.94	15.41	15.55	10295567
2024-02-27	15.79	16.02	14.69	15.10	14453763
2024-02-28	15.02	15.38	14.86	15.06	11942436
2024-02-29	15.26	15.55	15.14	15.20	8748095
2024-03-01	15.20	15.51	14.84	15.47	7914110
2024-03-04	15.48	16.24	15.43	16.07	7254951
2024-03-05	16.10	17.18	16.02	16.15	16423224
2024-03-06	16.61	16.72	16.09	16.22	13567067
2024-03-07	16.50	16.53	16.15	16.16	6692625
2024-03-08	16.34	16.40	16.08	16.25	17778757
2024-03-11	16.28	16.67	16.17	16.39	10349547
2024-03-12	16.32	16.36	15.80	15.94	6213981
2024-03-13	16.01	16.20	15.71	15.75	12248480
2024-03-14	15.65	15.81	14.86	15.03	14105340
2024-03-15	15.06	15.26	14.93	15.01	16883979
2024-03-18	15.00	15.06	14.74	14.88	9107039
2024-03-19	14.97	15.68	14.86	15.54	8790772
2024-03-20	15.45	15.61	15.27	15.54	9195190
2024-03-21	15.55	15.90	15.50	15.76	34627820
2024-03-22	15.97	16.34	15.82	16.24	11787447
2024-03-25	16.24	16.53	16.17	16.45	10622756
2024-03-26	16.59	16.88	16.49	16.64	14859335
2024-03-27	16.88	17.29	16.65	17.25	10702732
2024-03-28	17.33	17.98	17.23	17.93	11784172
2024-04-01	18.07	18.11	17.60	18.07	8752551
2024-04-02	17.95	18.11	17.67	17.82	7593175
2024-04-03	17.74	17.99	17.67	17.90	6434644
2024-04-04	18.22	18.65	18.07	18.14	9475625
2024-04-05	18.00	18.28	17.77	18.08	7587158
2024-04-08	18.29	18.38	18.05	18.30	7052113
2024-04-09	18.37	18.54	18.09	18.29	7805764
2024-04-10	17.80	17.82	17.35	17.68	6844517
2024-04-11	17.91	17.92	17.47	17.82	8324836
2024-04-12	17.72	17.97	16.83	16.85	7682462
2024-04-15	16.90	17.21	15.92	16.16	10443247
2024-04-16	16.10	16.23	15.82	15.91	12295418
2024-04-17	16.01	16.33	15.73	16.14	7886993
2024-04-18	16.34	16.51	16.15	16.27	5497649
2024-04-19	16.23	16.49	16.20	16.40	7100682
2024-04-22	16.42	16.76	16.19	16.70	6514883
2024-04-23	16.65	17.33	16.61	17.13	5742388
2024-04-24	16.94	17.44	16.87	17.37	5290136
2024-04-25	17.18	17.36	17.05	17.13	4465634
2024-04-26	17.24	17.47	17.14	17.21	4772193
2024-04-29	17.40	17.96	17.27	17.69	8096203
2024-04-30	17.35	17.94	17.31	17.90	8122357
2024-05-01	17.90	18.55	17.74	18.17	8972082
2024-05-02	18.43	19.01	18.30	18.93	11059060
2024-05-03	18.72	19.68	18.35	18.67	11127623
2024-05-06	18.86	19.01	18.59	18.88	9578150
2024-05-07	19.06	19.30	18.74	18.84	8983231
2024-05-08	18.60	19.54	18.46	19.37	11959698
2024-05-09	19.36	20.05	19.26	19.99	7898340
2024-05-10	20.05	20.45	19.76	19.94	8198022
2024-05-13	20.00	20.21	19.93	19.96	7010099
2024-05-14	20.19	20.46	20.05	20.32	9218498
2024-05-15	20.79	21.29	20.75	21.13	10406834
2024-05-16	21.21	21.60	21.01	21.21	12829150
2024-05-17	21.10	21.50	20.98	21.28	9083216
2024-05-20	21.35	21.47	21.15	21.28	5920356
2024-05-21	21.01	21.30	20.85	21.04	8788716
2024-05-22	20.84	21.30	20.82	20.93	6937856
2024-05-23	20.93	21.00	20.47	20.56	6524613
2024-05-24	20.71	21.03	20.59	20.91	7006138
2024-05-28	21.03	21.52	20.99	21.13	6978490
2024-05-29	20.80	21.16	20.70	21.07	5329199
2024-05-30	21.17	21.83	21.08	21.77	7467276
2024-05-31	21.91	22.21	21.33	21.59	11403108
2024-06-03	21.82	21.82	20.62	20.76	7078208
2024-06-04	20.66	20.85	20.17	20.49	7232852
2024-06-05	20.55	21.12	20.53	20.86	6247473
2024-06-06	20.60	20.90	20.24	20.36	6630895
2024-06-07	20.02	20.38	19.84	19.87	5768450
2024-06-10	19.86	20.50	19.75	20.38	5454082
2024-06-11	20.10	20.28	19.65	19.83	6538571
2024-06-12	20.54	20.63	19.54	19.66	6665439
2024-06-13	19.55	19.93	19.42	19.60	5093541
2024-06-14	19.44	19.62	19.20	19.34	3960474
2024-06-17	19.18	19.21	18.47	18.84	8519351
2024-06-18	18.74	19.11	18.58	18.96	5872088
2024-06-20	18.95	19.00	18.71	18.86	4682103
2024-06-21	18.47	18.83	18.40	18.47	17911853
2024-06-24	18.57	19.14	18.53	18.99	4883006
2024-06-25	19.15	19.24	18.83	18.90	3975755
2024-06-26	18.75	19.31	18.74	18.91	8909525
2024-06-27	18.79	19.17	18.73	19.09	4599705
2024-06-28	19.21	19.21	17.35	17.57	28445342
2024-07-01	17.83	17.89	17.15	17.44	9712401
2024-07-02	17.52	17.75	17.24	17.53	8386954
2024-07-03	17.72	18.04	17.62	17.89	3243084
2024-07-05	18.01	18.05	17.55	17.71	6927967
2024-07-08	17.74	17.93	17.68	17.85	3802750
2024-07-09	17.78	18.01	17.65	17.68	4176655
2024-07-10	17.91	17.99	17.62	17.92	3388296
2024-07-11	18.34	18.72	18.27	18.65	5483197
2024-07-12	18.77	19.13	18.68	18.89	6349842
2024-07-15	18.25	18.32	16.96	17.00	13899324
2024-07-16	17.20	17.70	17.13	17.65	7590060
2024-07-17	17.47	17.57	16.77	16.89	8844171
2024-07-18	17.05	17.22	16.78	17.08	9984220
2024-07-19	17.20	17.28	17.06	17.10	4641917
2024-07-22	17.40	17.57	17.16	17.52	8080325
2024-07-23	17.33	17.88	17.31	17.56	4992999
2024-07-24	17.68	17.91	17.28	17.31	10045539
2024-07-25	17.33	17.51	17.14	17.23	11284701
2024-07-26	17.52	17.67	17.37	17.52	5224716
2024-07-29	17.61	17.72	17.33	17.59	5334487
2024-07-30	17.61	17.71	17.38	17.55	7028812
2024-07-31	17.89	18.07	17.66	17.62	18534600
2024-08-01	17.62	17.96	17.60	17.91	9614619
2024-08-02	17.30	17.66	16.85	17.13	10660581
2024-08-05	16.75	16.95	16.00	16.29	8794322
2024-08-06	16.28	16.94	16.27	16.52	6182943
2024-08-07	16.80	17.01	16.30	16.39	7055475
2024-08-08	16.39	16.82	16.30	16.65	11742461
2024-08-09	16.56	16.77	16.20	16.66	7689283
2024-08-12	16.65	16.74	16.44	16.71	6236993
2024-08-13	16.90	16.95	16.64	16.89	6322044
2024-08-14	16.94	17.10	16.63	16.94	5670226
2024-08-15	16.94	17.46	16.90	17.27	7799665
2024-08-16	17.26	17.38	17.16	17.26	6108331
2024-08-19	17.24	17.49	17.19	17.37	5804439
2024-08-20	17.29	17.47	17.24	17.38	7780326
2024-08-21	17.43	17.76	17.33	17.67	5766488
2024-08-22	17.66	17.84	17.54	17.77	6082942
2024-08-23	17.87	18.23	17.75	18.08	6788472
2024-08-26	18.17	18.21	17.89	17.90	4255743
2024-08-27	17.80	17.90	17.34	17.37	5240876
2024-08-28	17.38	17.45	17.12	17.20	4646080
2024-08-29	17.25	17.39	16.98	17.26	5947681
2024-08-30	17.41	17.45	17.00	17.13	5713821
2024-09-03	17.13	17.14	16.65	16.75	7982145
2024-09-04	16.76	17.10	16.72	16.94	8666998
2024-09-05	17.11	17.18	16.83	16.94	7326564
2024-09-06	17.00	17.04	16.18	16.19	8732003
2024-09-09	16.21	16.32	16.11	16.20	7817718
2024-09-10	16.24	16.70	16.22	16.44	6992279
2024-09-11	16.78	17.88	16.75	17.86	13642595
2024-09-12	17.95	18.44	17.69	18.12	9276535
2024-09-13	18.34	18.65	18.21	18.54	7082872
2024-09-16	18.58	19.23	18.58	19.01	10000514
2024-09-17	19.20	19.59	19.08	19.24	12312181
2024-09-18	19.30	19.65	19.06	19.26	10658632
2024-09-19	19.56	19.65	18.85	18.90	13603994
2024-09-20	19.16	19.16	18.74	18.90	19704232
2024-09-23	18.93	19.34	18.92	19.32	10068508
2024-09-24	19.35	19.64	19.10	19.11	9284600
2024-09-25	19.16	19.63	19.16	19.53	8380691
2024-09-26	19.70	20.02	19.52	19.64	6737532
2024-09-27	19.85	20.18	19.85	20.07	6670297
2024-09-30	20.09	20.20	19.85	20.06	7123864
2024-10-01	19.98	20.30	19.62	20.24	6086070
2024-10-02	20.01	20.25	19.77	19.89	6538533
2024-10-03	19.92	20.01	19.10	19.13	8837139
2024-10-04	19.08	19.29	18.77	18.91	10668366
2024-10-07	18.84	19.00	18.48	18.67	7918994
2024-10-08	18.46	18.58	18.12	18.15	4914413
2024-10-09	18.00	18.15	17.60	17.69	7439008
2024-10-10	17.68	17.68	17.33	17.33	7463407
2024-10-11	17.23	17.41	17.08	17.32	7074972
2024-10-14	17.32	17.52	17.30	17.46	5815313
2024-10-15	18.07	18.31	17.37	17.41	10491907
2024-10-16	17.59	17.95	17.52	17.89	10226916
2024-10-17	17.89	17.98	17.18	17.25	8137477
2024-10-18	17.38	17.47	17.19	17.47	4422377
2024-10-21	17.52	17.67	17.09	17.21	7460858
2024-10-22	17.02	17.14	16.73	17.00	11199630
2024-10-23	16.92	17.33	16.83	17.08	9463587
2024-10-24	17.06	17.17	16.85	16.98	6478751
2024-10-25	17.09	17.22	16.90	16.96	6808961
2024-10-28	17.07	17.37	17.03	17.05	5239478
2024-10-29	16.85	16.86	16.37	16.52	11215702
2024-10-30	16.60	16.65	16.37	16.42	11624234
2024-10-31	16.42	16.61	16.35	16.32	14759572
2024-11-01	16.09	16.20	14.68	14.71	30895243
2024-11-04	14.90	15.67	14.86	15.23	15466111
2024-11-05	15.07	15.52	14.81	15.51	14503185
2024-11-06	14.68	14.71	13.85	14.20	30290848
2024-11-07	14.16	14.23	13.62	13.65	25879817
2024-11-08	13.56	13.83	13.30	13.60	19844688
2024-11-11	13.86	13.94	13.33	13.89	21883787
2024-11-12	13.97	14.12	13.27	13.45	14508423
2024-11-13	13.63	13.65	13.38	13.62	11706131
2024-11-14	13.69	14.36	13.58	14.00	13488297
2024-11-15	14.13	14.17	13.75	13.97	11948903
2024-11-18	13.86	13.93	13.73	13.74	8500040
2024-11-19	13.60	13.83	13.46	13.75	11811244
2024-11-20	13.75	13.82	13.16	13.28	17947526
2024-11-21	13.26	13.38	13.04	13.25	21346591
2024-11-22	13.29	13.53	12.97	13.04	29753068
2024-11-25	13.13	13.38	13.05	13.16	17646779
2024-11-26	13.00	13.05	12.53	12.58	20868713
2024-11-27	12.65	13.19	12.65	12.99	16716342
2024-11-29	13.00	13.16	12.96	13.04	7963533
2024-12-02	13.06	13.28	12.88	13.01	11820597
2024-12-03	13.11	13.38	13.03	13.05	13176887
2024-12-04	13.01	13.95	13.01	13.43	24649749
2024-12-05	13.50	13.65	13.20	13.29	13809099
2024-12-06	13.39	13.49	13.01	13.05	8687536
2024-12-09	13.31	13.95	13.22	13.60	18021632
2024-12-10	13.45	13.77	13.41	13.64	13348944
2024-12-11	13.67	13.79	13.51	13.59	14140544
2024-12-12	13.62	13.79	13.51	13.52	12058092
2024-12-13	13.50	13.61	13.09	13.35	10761415
2024-12-16	13.18	13.31	13.11	13.15	11369167
2024-12-17	13.08	13.25	12.80	12.87	10465737
2024-12-18	12.90	13.11	12.49	12.50	12404936
2024-12-19	12.45	12.58	12.24	12.44	15220771
2024-12-20	12.36	13.11	12.36	13.00	25105679
2024-12-23	12.89	13.09	12.78	13.06	10108284
2024-12-24	13.00	13.05	12.88	13.02	3967429
2024-12-26	12.96	12.99	12.76	12.84	7272445
2024-12-27	12.75	12.83	12.58	12.75	9280650
2024-12-30	12.67	12.71	12.34	12.65	10800653
2024-12-31	12.70	13.10	12.66	12.87	9508096
2025-01-02	13.05	13.21	12.96	13.05	8670132
2025-01-03	13.15	13.38	13.02	13.23	8762923
2025-01-06	13.30	13.44	13.00	13.01	12320274
2025-01-07	13.22	13.26	12.84	12.95	12871838
2025-01-08	12.81	12.81	12.09	12.40	17785689
2025-01-10	12.30	12.31	11.96	12.02	16108784
2025-01-13	12.00	12.08	11.57	11.69	14181405
2025-01-14	11.78	12.00	11.71	11.85	11151251
2025-01-15	12.18	12.33	11.75	11.77	9278338
2025-01-16	11.74	12.12	11.71	12.00	14562980
2025-01-17	12.03	12.11	11.71	11.82	12469718
2025-01-21	11.95	11.98	11.69	11.75	13194028
2025-01-22	11.65	11.71	11.09	11.13	17876116
2025-01-23	11.15	11.58	11.08	11.53	14042739
2025-01-24	11.58	11.84	11.57	11.60	12143929
2025-01-27	11.55	11.72	11.18	11.44	15476476
2025-01-28	11.43	11.48	10.81	11.01	22668142
2025-01-29	11.12	11.26	11.07	11.15	14872446
2025-01-30	11.29	11.42	11.11	11.09	13074076
2025-01-31	11.18	11.25	10.92	11.00	21785893
2025-02-03	10.81	10.85	10.39	10.71	19129302
2025-02-04	10.60	10.75	10.33	10.61	15267773
2025-02-05	10.63	10.73	10.41	10.48	14480220
2025-02-06	10.54	10.91	10.49	10.82	11712773
2025-02-07	10.81	10.84	10.54	10.57	9380142
2025-02-10	10.60	10.84	10.52	10.75	10232739
2025-02-11	10.45	10.50	10.00	10.23	26357211
2025-02-12	10.09	10.16	10.00	10.09	14970506
2025-02-13	10.15	10.20	9.90	10.14	13016491
2025-02-14	10.16	10.26	9.91	9.93	18458172
2025-02-18	9.98	10.33	9.88	10.29	16920857
2025-02-19	10.28	10.43	10.25	10.40	10035799
2025-02-20	10.46	10.83	10.42	10.67	13167585
2025-02-21	10.78	10.94	10.55	10.59	19722962
2025-02-24	10.57	10.73	10.36	10.72	10345927
2025-02-25	10.72	10.97	10.60	10.86	12791966
2025-02-26	10.95	11.04	10.70	10.92	12192601
2025-02-27	10.97	10.97	10.38	10.38	16285618
2025-02-28	11.05	12.00	10.75	11.59	71508424
2025-03-03	11.15	11.62	10.98	11.19	25025201
2025-03-04	11.26	11.34	10.74	10.82	20308016
2025-03-05	10.80	11.02	10.65	10.96	13399272
2025-03-06	10.86	10.90	10.57	10.87	10358756
2025-03-07	10.88	11.48	10.83	11.25	20482995
2025-03-10	11.16	11.92	11.15	11.78	20807581
2025-03-11	11.85	12.08	11.72	11.99	16319993
2025-03-12	11.69	11.90	11.53	11.83	11100316
2025-03-13	11.87	12.43	11.87	12.28	16779752
2025-03-14	12.41	12.57	12.07	12.31	13828192
2025-03-17	12.44	13.18	12.27	13.05	18247064
2025-03-18	12.85	13.01	12.69	12.92	13361922
2025-03-19	12.88	13.05	12.80	12.98	10427232
2025-03-20	13.00	13.24	12.91	13.16	10160243
2025-03-21	13.11	13.17	12.75	13.05	23655293
2025-03-24	12.96	13.07	12.75	12.88	10513709
2025-03-25	12.90	12.92	12.48	12.66	11417604
2025-03-26	12.68	12.81	12.42	12.49	10501771
2025-03-27	12.49	12.63	12.36	12.43	6917358
2025-03-28	12.52	12.73	12.40	12.41	11105594
2025-03-31	12.19	12.53	12.03	12.42	10863400
2025-04-01	12.57	12.57	12.24	12.37	7998226
2025-04-02	12.35	12.52	12.27	12.48	9354410
2025-04-03	12.00	12.28	11.86	11.90	19800882
2025-04-04	11.45	11.45	10.52	10.78	19561215
2025-04-07	10.51	11.01	10.14	10.69	17012024
2025-04-08	10.93	11.00	10.15	10.23	16248625
2025-04-09	10.09	11.23	9.91	11.14	19456966
2025-04-10	10.60	10.73	10.05	10.30	17437740
2025-04-11	10.33	10.39	9.99	10.30	12487088
2025-04-14	10.47	10.65	10.31	10.48	13416238
2025-04-15	10.46	10.67	10.21	10.27	12445993
2025-04-16	10.22	10.33	9.86	9.96	15587031
2025-04-17	10.02	10.26	9.95	10.18	10476120
2025-04-21	10.06	10.20	9.57	9.80	13719102
2025-04-22	9.93	10.06	9.80	9.98	9778602
2025-04-23	10.28	10.46	10.05	10.12	10423372
2025-04-24	10.22	10.32	10.06	10.12	13945144
2025-04-25	10.08	10.12	9.91	10.05	13192070
2025-04-28	10.09	10.26	10.06	10.19	13953826
2025-04-29	10.16	10.47	10.14	10.37	13877435
2025-04-30	10.30	10.30	9.92	9.82	18034813
2025-05-01	9.90	10.26	9.90	9.95	17623659
2025-05-02	10.10	10.39	9.91	10.18	17920112
2025-05-05	10.22	10.28	9.96	10.26	16502405
2025-05-06	10.23	10.60	10.20	10.44	12178428
2025-05-07	10.26	10.49	10.19	10.30	10993988
2025-05-08	10.39	10.94	10.28	10.82	14049097
2025-05-09	10.92	11.25	10.79	11.12	14690055
2025-05-12	11.51	11.90	11.37	11.87	24137715
2025-05-13	11.95	12.64	11.95	12.55	23720155
2025-05-14	12.46	12.55	12.29	12.52	23330814
2025-05-15	12.42	12.67	12.32	12.40	14632398
2025-05-16	12.51	12.51	12.14	12.21	13460541
2025-05-19	12.02	12.06	11.36	11.71	19366812
2025-05-20	11.28	11.51	11.16	11.24	25909689
2025-05-21	11.26	11.26	10.12	10.13	44831916
2025-05-22	9.85	9.89	9.46	9.63	40712669
2025-05-23	9.54	10.07	9.53	9.99	22740524
2025-05-27	10.07	10.11	9.86	10.07	13960882
2025-05-28	10.00	10.05	9.58	9.70	17583012
2025-05-29	9.80	10.09	9.75	10.05	11834131
2025-05-30	10.01	10.21	9.92	10.09	11260958
2025-06-02	10.02	10.28	9.96	10.18	12773425
2025-06-03	10.31	10.35	10.06	10.27	10548976
2025-06-04	10.33	10.33	10.09	10.17	9997194
2025-06-05	10.22	10.62	10.04	10.51	16984106
2025-06-06	10.61	10.95	10.52	10.89	17205153
2025-06-09	10.99	11.08	10.67	10.88	11537520
2025-06-10	11.07	11.40	10.91	11.29	18812651
2025-06-11	11.43	11.52	11.30	11.48	11586101
2025-06-12	11.48	11.77	11.46	11.54	18362584
2025-06-13	11.40	11.52	11.08	11.44	16793926

Explore More About AES

Coins representing dividend payouts and trends

AES Dividend History

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

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

AES Stock Split History

Discover The AES Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

AES Historical Prices

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

Web Analytics