AOS Historical Prices

Summary

Key Stock Metrics

58.83

(April 9, 2025)

52-Week Low

92.45

(July 18, 2024)

52-Week High

92.45

(July 18, 2024)

All-Time High

63.96

(April 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-13	2.75	2.78	2.75	2.76	1299528
1993-07-14	2.77	2.83	2.74	2.75	1594710
1993-07-15	2.74	2.78	2.74	2.78	322164
1993-07-16	2.78	2.80	2.77	2.80	185382
1993-07-19	2.79	2.81	2.76	2.80	277182
1993-07-20	2.78	2.81	2.78	2.80	316764
1993-07-21	2.80	2.80	2.78	2.79	210582
1993-07-22	2.81	2.83	2.81	2.82	161982
1993-07-23	2.80	2.83	2.80	2.83	203382
1993-07-26	2.83	2.92	2.83	2.83	237582
1993-07-27	2.83	2.92	2.83	2.92	3214620
1993-07-28	2.93	2.98	2.92	2.96	910746
1993-07-29	2.96	3.02	2.96	3.02	1247328
1993-07-30	3.02	3.02	3.00	3.01	790146
1993-08-02	3.01	3.01	2.97	2.98	127782
1993-08-03	2.97	2.97	2.94	2.94	304164
1993-08-04	2.94	2.97	2.94	2.97	791946
1993-08-05	2.97	3.01	2.97	2.99	147582
1993-08-06	2.97	3.00	2.97	2.99	561564
1993-08-09	2.99	3.00	2.98	2.99	248382
1993-08-10	2.99	3.00	2.99	3.00	86382
1993-08-11	3.01	3.05	3.00	3.01	248382
1993-08-12	3.01	3.01	3.00	3.01	323964
1993-08-13	3.01	3.03	2.99	3.01	554364
1993-08-16	3.03	3.03	3.01	3.03	169182
1993-08-17	3.04	3.04	3.00	3.01	54900
1993-08-18	2.99	3.01	2.94	2.99	433773
1993-08-19	2.96	2.97	2.94	2.96	598464
1993-08-20	2.94	2.97	2.92	2.97	376173
1993-08-23	3.00	3.00	2.97	3.00	1023237
1993-08-24	2.96	3.00	2.90	2.93	162891
1993-08-25	2.97	2.99	2.90	2.94	1043037
1993-08-26	2.99	3.03	2.96	3.00	215082
1993-08-27	2.97	2.97	2.81	2.86	208782
1993-08-30	2.83	2.90	2.83	2.89	230382
1993-08-31	2.86	2.92	2.83	2.92	77391
1993-09-01	2.93	2.93	2.92	2.92	86391
1993-09-02	2.92	2.99	2.88	2.99	102591
1993-09-03	3.00	3.01	3.00	3.00	62091
1993-09-07	3.00	3.03	2.96	2.96	109791
1993-09-08	3.00	3.06	2.97	3.03	430173
1993-09-09	3.00	3.03	2.97	3.03	167391
1993-09-10	3.01	3.13	3.01	3.13	126891
1993-09-13	3.10	3.14	3.10	3.14	179991
1993-09-14	3.14	3.19	3.11	3.18	69291
1993-09-15	3.11	3.11	2.93	3.03	657864
1993-09-16	3.06	3.07	3.01	3.01	339273
1993-09-17	3.06	3.11	3.04	3.07	244782
1993-09-20	3.11	3.11	3.03	3.08	242982
1993-09-21	3.11	3.18	3.10	3.18	71991
1993-09-22	3.19	3.22	3.17	3.22	258282
1993-09-23	3.22	3.22	3.18	3.22	283482
1993-09-24	3.26	3.32	3.21	3.31	322173
1993-09-27	3.28	3.31	3.24	3.25	86391
1993-09-28	3.25	3.26	3.24	3.26	196182
1993-09-29	3.26	3.26	3.22	3.25	326673
1993-09-30	3.26	3.33	3.24	3.33	150291
1993-10-01	3.36	3.40	3.26	3.29	125091
1993-10-04	3.31	3.32	3.25	3.26	88191
1993-10-05	3.26	3.26	3.22	3.24	20700
1993-10-06	3.22	3.22	3.19	3.21	36900
1993-10-07	3.19	3.22	3.15	3.19	60291
1993-10-08	3.22	3.22	3.14	3.14	212382
1993-10-11	3.11	3.17	3.06	3.10	125991
1993-10-12	3.08	3.11	3.06	3.06	174591
1993-10-13	3.06	3.17	3.06	3.17	91791
1993-10-14	3.17	3.32	3.15	3.29	179991
1993-10-15	3.28	3.32	3.22	3.22	219582
1993-10-18	3.19	3.19	3.11	3.11	117891
1993-10-19	3.11	3.14	3.11	3.13	141291
1993-10-20	3.18	3.22	3.15	3.21	130491
1993-10-21	3.19	3.19	3.11	3.15	110691
1993-10-22	3.13	3.14	3.11	3.11	147591
1993-10-25	3.10	3.13	3.08	3.08	244782
1993-10-26	3.11	3.13	3.06	3.08	265482
1993-10-27	3.08	3.11	3.07	3.11	135891
1993-10-28	3.10	3.10	3.06	3.07	55800
1993-10-29	3.07	3.11	3.07	3.11	68391
1993-11-01	3.08	3.10	3.06	3.06	53100
1993-11-02	3.10	3.11	3.07	3.11	373473
1993-11-03	3.11	3.11	3.07	3.10	115191
1993-11-04	3.07	3.08	2.94	2.94	512973
1993-11-05	2.94	3.04	2.94	3.04	442773
1993-11-08	3.06	3.06	3.03	3.03	36000
1993-11-09	3.06	3.14	3.04	3.14	246582
1993-11-10	3.17	3.21	3.17	3.18	155691
1993-11-11	3.18	3.21	3.18	3.19	54900
1993-11-12	3.21	3.21	3.17	3.21	116991
1993-11-15	3.21	3.26	3.21	3.22	45000
1993-11-16	3.28	3.28	3.24	3.24	502173
1993-11-17	3.24	3.28	3.24	3.28	529173
1993-11-18	3.33	3.38	3.31	3.35	882855
1993-11-19	3.36	3.54	3.36	3.50	216882
1993-11-22	3.50	3.50	3.36	3.46	312273
1993-11-23	3.47	3.47	3.40	3.42	1355328
1993-11-24	3.44	3.44	3.42	3.42	165591
1993-11-26	3.44	3.44	3.44	3.44	95391
1993-11-29	3.44	3.49	3.42	3.49	65691
1993-11-30	3.51	3.51	3.44	3.49	323073
1993-12-01	3.46	3.60	3.46	3.60	404973
1993-12-02	3.67	3.67	3.57	3.57	118791
1993-12-03	3.60	3.65	3.60	3.65	26100
1993-12-06	3.65	3.71	3.65	3.67	296982
1993-12-07	3.67	3.69	3.65	3.67	35100
1993-12-08	3.67	3.67	3.53	3.53	198882
1993-12-09	3.53	3.56	3.50	3.53	264582
1993-12-10	3.49	3.49	3.33	3.38	399573
1993-12-13	3.33	3.38	3.31	3.36	511173
1993-12-14	3.38	3.38	3.33	3.33	242082
1993-12-15	3.38	3.42	3.38	3.39	341973
1993-12-16	3.39	3.43	3.38	3.43	299682
1993-12-17	3.46	3.47	3.43	3.47	289782
1993-12-20	3.47	3.57	3.44	3.57	203382
1993-12-21	3.58	3.60	3.54	3.56	91791
1993-12-22	3.56	3.67	3.56	3.67	226782
1993-12-23	3.67	3.68	3.67	3.68	40500
1993-12-27	3.67	3.68	3.67	3.67	31500
1993-12-28	3.67	3.76	3.67	3.76	84591
1993-12-29	3.78	3.81	3.76	3.81	66591
1993-12-30	3.81	3.90	3.81	3.85	189882
1993-12-31	3.89	3.97	3.89	3.97	296982
1994-01-03	3.92	4.00	3.85	3.86	475173
1994-01-04	3.86	3.86	3.74	3.76	339273
1994-01-05	3.74	3.83	3.72	3.78	147591
1994-01-06	3.74	3.89	3.68	3.83	180882
1994-01-07	3.83	3.86	3.68	3.71	107991
1994-01-10	3.67	3.78	3.61	3.75	170091
1994-01-11	3.78	3.78	3.72	3.75	105291
1994-01-12	3.72	3.75	3.69	3.72	86391
1994-01-13	3.69	3.69	3.51	3.68	440973
1994-01-14	3.72	3.90	3.72	3.89	723564
1994-01-17	3.92	3.94	3.90	3.94	348273
1994-01-18	3.93	3.93	3.85	3.90	99891
1994-01-19	3.90	3.92	3.78	3.86	429273
1994-01-20	3.89	3.89	3.79	3.83	577764
1994-01-21	3.81	3.82	3.78	3.78	550764
1994-01-24	3.75	3.81	3.72	3.75	88191
1994-01-25	3.72	3.81	3.60	3.75	861255
1994-01-26	3.78	3.78	3.76	3.78	54900
1994-01-27	3.85	3.88	3.83	3.85	242082
1994-01-28	3.88	3.93	3.83	3.92	74691
1994-01-31	3.94	3.94	3.86	3.90	207882
1994-02-01	3.89	3.94	3.89	3.94	220482
1994-02-02	3.90	4.00	3.89	4.00	152991
1994-02-03	4.04	4.08	4.01	4.08	969246
1994-02-04	4.08	4.10	4.04	4.04	553464
1994-02-07	4.06	4.14	4.04	4.08	239382
1994-02-08	4.08	4.17	4.08	4.17	160191
1994-02-09	4.19	4.42	4.15	4.29	535473
1994-02-10	4.36	4.44	4.28	4.43	307773
1994-02-11	4.43	4.43	4.24	4.31	204282
1994-02-14	4.28	4.32	4.08	4.08	165591
1994-02-15	4.07	4.07	4.01	4.03	287082
1994-02-16	4.06	4.06	3.97	4.03	266382
1994-02-17	4.03	4.04	3.97	4.04	290682
1994-02-18	4.04	4.04	3.94	3.94	157491
1994-02-22	3.92	3.99	3.85	3.99	92691
1994-02-23	4.01	4.07	4.01	4.06	290682
1994-02-24	4.06	4.07	3.99	4.03	215982
1994-02-25	4.11	4.22	4.11	4.15	2066292
1994-02-28	4.17	4.17	4.07	4.08	108891
1994-03-01	4.06	4.10	4.06	4.10	35100
1994-03-02	4.06	4.06	4.00	4.04	100791
1994-03-03	4.06	4.07	4.00	4.04	384273
1994-03-04	4.04	4.04	3.99	4.04	151191
1994-03-07	4.06	4.06	4.03	4.06	497673
1994-03-08	4.06	4.06	3.94	3.94	176391
1994-03-09	3.92	3.99	3.90	3.99	180882
1994-03-10	4.01	4.01	3.94	3.94	192582
1994-03-11	3.94	3.99	3.90	3.99	74691
1994-03-14	3.96	3.96	3.86	3.90	222282
1994-03-15	3.92	4.04	3.92	4.03	323973
1994-03-16	4.06	4.06	4.00	4.00	33300
1994-03-17	4.03	4.03	3.93	3.93	113391
1994-03-18	3.88	3.92	3.86	3.92	61191
1994-03-21	3.86	3.94	3.86	3.92	89091
1994-03-22	3.92	3.94	3.90	3.94	62091
1994-03-23	3.94	3.99	3.94	3.97	18000
1994-03-24	3.93	3.97	3.93	3.96	262782
1994-03-25	3.97	3.97	3.94	3.96	26100
1994-03-28	3.94	3.97	3.90	3.93	147591
1994-03-29	3.94	3.99	3.90	3.90	876555
1994-03-30	3.90	3.90	3.47	3.49	550764
1994-03-31	3.46	3.61	3.33	3.58	358173
1994-04-04	3.56	3.69	3.56	3.63	321273
1994-04-05	3.65	3.76	3.65	3.67	249282
1994-04-06	3.68	3.72	3.68	3.69	90891
1994-04-07	3.68	3.69	3.64	3.69	121491
1994-04-08	3.67	3.67	3.56	3.60	169191
1994-04-11	3.57	3.61	3.53	3.61	107091
1994-04-12	3.63	3.64	3.53	3.60	125991
1994-04-13	3.56	3.57	3.53	3.53	70191
1994-04-14	3.50	3.58	3.50	3.58	64791
1994-04-15	3.53	3.53	3.40	3.47	581364
1994-04-18	3.50	3.50	3.26	3.35	720864
1994-04-19	3.38	3.42	3.31	3.31	204282
1994-04-20	3.29	3.29	3.11	3.11	584964
1994-04-21	3.11	3.26	3.06	3.26	333873
1994-04-22	3.24	3.24	3.11	3.17	135891
1994-04-25	3.10	3.15	3.10	3.13	600264
1994-04-26	3.10	3.13	3.10	3.13	52200
1994-04-28	3.11	3.26	3.11	3.24	228582
1994-04-29	3.25	3.26	3.24	3.26	233082
1994-05-02	3.33	3.39	3.32	3.39	280782
1994-05-03	3.36	3.47	3.33	3.47	221382
1994-05-04	3.50	3.63	3.49	3.63	532773
1994-05-05	3.61	3.76	3.61	3.76	358173
1994-05-06	3.74	3.83	3.63	3.83	112491
1994-05-09	3.79	3.79	3.61	3.61	209682
1994-05-10	3.61	3.61	3.36	3.36	104391
1994-05-11	3.36	3.42	3.36	3.40	232182
1994-05-12	3.38	3.42	3.38	3.42	284382
1994-05-13	3.43	3.43	3.33	3.39	449973
1994-05-16	3.43	3.44	3.40	3.42	89091
1994-05-17	3.39	3.39	3.35	3.36	19800
1994-05-18	3.38	3.43	3.32	3.43	91791
1994-05-19	3.43	3.43	3.38	3.42	370773
1994-05-20	3.42	3.42	3.32	3.32	132291
1994-05-23	3.31	3.31	3.26	3.28	90891
1994-05-24	3.31	3.32	3.15	3.17	235782
1994-05-25	3.17	3.17	3.06	3.07	436473
1994-05-26	3.07	3.11	3.04	3.10	205182
1994-05-27	3.11	3.11	3.06	3.10	222282
1994-05-31	3.04	3.10	3.01	3.04	143991
1994-06-01	3.03	3.11	3.03	3.11	143091
1994-06-02	3.08	3.18	3.08	3.14	706464
1994-06-03	3.13	3.22	3.11	3.19	724464
1994-06-06	3.17	3.26	3.17	3.22	863055
1994-06-07	3.19	3.24	3.18	3.18	73791
1994-06-08	3.17	3.21	3.14	3.17	582264
1994-06-09	3.17	3.17	3.10	3.10	757764
1994-06-10	3.11	3.13	3.08	3.11	920646
1994-06-13	3.07	3.11	3.07	3.11	49500
1994-06-14	3.11	3.26	3.11	3.24	1555119
1994-06-15	3.25	3.33	3.24	3.32	365373
1994-06-16	3.32	3.33	3.32	3.33	242982
1994-06-17	3.36	3.36	3.17	3.17	235782
1994-06-20	3.14	3.14	3.01	3.01	495873
1994-06-21	3.04	3.04	2.99	2.99	594864
1994-06-22	2.99	3.00	2.92	2.92	166491
1994-06-23	2.94	3.00	2.89	2.92	209682
1994-06-24	2.92	2.96	2.90	2.92	266382
1994-06-27	2.92	2.92	2.83	2.90	94491
1994-06-28	2.89	2.90	2.88	2.89	334773
1994-06-29	2.89	2.89	2.81	2.86	76491
1994-06-30	2.85	2.85	2.78	2.83	355473
1994-07-01	2.82	2.92	2.79	2.89	85491
1994-07-05	2.92	2.92	2.89	2.90	66591
1994-07-06	2.89	2.92	2.89	2.90	62991
1994-07-07	2.92	2.92	2.88	2.90	179991
1994-07-08	2.93	2.96	2.92	2.94	57600
1994-07-11	2.93	2.94	2.92	2.93	813555
1994-07-12	2.96	2.96	2.90	2.90	125991
1994-07-13	2.93	3.10	2.90	3.08	182682
1994-07-14	3.08	3.24	3.08	3.18	269082
1994-07-15	3.19	3.19	3.17	3.17	57600
1994-07-18	3.19	3.22	3.18	3.21	51300
1994-07-19	3.18	3.32	3.18	3.32	315873
1994-07-20	3.29	3.32	3.22	3.22	70191
1994-07-21	3.25	3.25	3.21	3.22	34200
1994-07-22	3.21	3.21	3.13	3.13	39600
1994-07-25	3.11	3.11	3.01	3.01	66591
1994-07-26	3.03	3.11	3.03	3.11	66591
1994-07-27	3.11	3.13	3.07	3.07	41400
1994-07-28	3.07	3.08	3.07	3.08	4500
1994-07-29	3.11	3.11	3.10	3.11	96291
1994-08-01	3.10	3.13	3.10	3.11	8100
1994-08-02	3.11	3.17	3.11	3.17	155691
1994-08-03	3.14	3.14	3.11	3.11	41400
1994-08-04	3.10	3.11	3.07	3.08	144891
1994-08-05	3.04	3.10	3.04	3.07	130491
1994-08-08	3.08	3.11	3.03	3.03	170091
1994-08-09	3.06	3.07	3.04	3.07	102591
1994-08-10	3.08	3.11	3.07	3.08	190782
1994-08-11	3.08	3.11	3.06	3.06	170991
1994-08-12	3.03	3.03	2.97	2.99	668664
1994-08-15	2.96	2.97	2.94	2.97	109791
1994-08-16	2.94	2.96	2.83	2.89	151191
1994-08-17	2.86	2.86	2.82	2.86	221382
1994-08-18	2.83	2.89	2.82	2.89	745164
1994-08-19	2.86	2.86	2.76	2.79	57600
1994-08-22	2.78	2.81	2.75	2.78	502173
1994-08-23	2.76	2.88	2.76	2.88	93591
1994-08-24	2.85	2.88	2.75	2.83	1405728
1994-08-25	2.85	2.92	2.85	2.89	179091
1994-08-26	2.90	2.92	2.89	2.90	138591
1994-08-29	2.92	3.06	2.89	3.03	174591
1994-08-30	3.04	3.07	3.04	3.07	237582
1994-08-31	3.07	3.07	3.04	3.06	74691
1994-09-01	3.07	3.07	3.04	3.06	54900
1994-09-02	3.06	3.08	3.06	3.08	36900
1994-09-06	3.08	3.11	3.06	3.11	198882
1994-09-07	3.10	3.10	3.04	3.04	66591
1994-09-08	3.07	3.08	3.04	3.06	62091
1994-09-09	3.06	3.06	3.01	3.04	242982
1994-09-12	3.06	3.06	3.03	3.03	888255
1994-09-13	3.01	3.03	3.01	3.03	10800
1994-09-14	3.01	3.01	3.00	3.00	28800
1994-09-15	3.00	3.06	3.00	3.06	112491
1994-09-16	3.06	3.06	3.00	3.03	96291
1994-09-19	3.00	3.03	2.99	3.01	32400
1994-09-20	3.03	3.03	2.97	2.97	59400
1994-09-21	2.99	2.99	2.89	2.96	1235637
1994-09-22	3.00	3.00	2.86	2.86	106191
1994-09-23	2.86	2.86	2.81	2.81	45000
1994-09-26	2.80	2.82	2.69	2.69	128691
1994-09-27	2.71	2.75	2.71	2.75	25200
1994-09-28	2.76	2.76	2.69	2.69	275382
1994-09-29	2.69	2.74	2.68	2.71	282582
1994-09-30	2.68	2.78	2.64	2.78	808155
1994-10-03	2.79	2.79	2.72	2.72	72891
1994-10-04	2.68	2.74	2.67	2.71	98991
1994-10-05	2.74	2.75	2.63	2.65	142191
1994-10-06	2.67	2.69	2.66	2.69	45000
1994-10-07	2.69	2.74	2.69	2.69	54900
1994-10-10	2.72	2.81	2.72	2.81	92691
1994-10-11	2.82	2.96	2.82	2.93	175491
1994-10-12	2.97	3.01	2.82	2.89	424773
1994-10-13	2.92	2.93	2.88	2.89	145791
1994-10-14	2.88	2.92	2.88	2.89	39600
1994-10-17	2.90	2.92	2.88	2.89	45900
1994-10-18	2.89	2.89	2.85	2.85	18900
1994-10-19	2.88	2.89	2.82	2.86	35100
1994-10-20	2.85	2.86	2.83	2.85	98991
1994-10-21	2.81	2.83	2.78	2.82	202482
1994-10-24	2.82	2.85	2.78	2.79	80091
1994-10-25	2.74	2.75	2.72	2.72	177291
1994-10-26	2.72	2.74	2.72	2.72	217782
1994-10-27	2.74	2.75	2.72	2.75	180882
1994-10-28	2.75	2.75	2.69	2.71	176391
1994-10-31	2.74	2.74	2.69	2.71	62091
1994-11-01	2.72	2.72	2.69	2.69	67491
1994-11-02	2.69	2.71	2.69	2.69	84591
1994-11-03	2.71	2.78	2.71	2.76	291582
1994-11-04	2.78	2.78	2.75	2.75	101691
1994-11-07	2.75	2.79	2.74	2.74	264582
1994-11-08	2.75	2.76	2.72	2.75	127791
1994-11-09	2.76	2.81	2.76	2.81	119691
1994-11-10	2.81	2.81	2.78	2.78	45000
1994-11-11	2.79	2.81	2.79	2.81	107091
1994-11-14	2.79	2.83	2.78	2.78	322173
1994-11-15	2.83	2.85	2.78	2.85	618264
1994-11-16	2.83	2.83	2.81	2.81	793755
1994-11-17	2.81	2.81	2.78	2.79	232182
1994-11-18	2.76	2.78	2.75	2.75	131391
1994-11-21	2.76	2.76	2.71	2.71	217782
1994-11-22	2.72	2.74	2.72	2.72	215082
1994-11-23	2.68	2.69	2.67	2.67	146691
1994-11-25	2.67	2.69	2.67	2.69	9900
1994-11-28	2.67	2.72	2.65	2.67	291582
1994-11-29	2.67	2.67	2.50	2.53	755964
1994-11-30	2.50	2.56	2.50	2.50	470673
1994-12-01	2.53	2.54	2.50	2.53	113391
1994-12-02	2.51	2.51	2.35	2.42	404973
1994-12-05	2.43	2.46	2.42	2.46	799155
1994-12-06	2.46	2.46	2.43	2.44	371673
1994-12-07	2.44	2.44	2.39	2.44	332073
1994-12-08	2.44	2.46	2.44	2.44	260082
1994-12-09	2.46	2.46	2.42	2.42	233982
1994-12-12	2.43	2.43	2.39	2.40	74691
1994-12-13	2.40	2.43	2.38	2.39	47700
1994-12-14	2.39	2.43	2.39	2.43	269082
1994-12-15	2.44	2.47	2.44	2.46	217782
1994-12-16	2.49	2.49	2.46	2.47	107991
1994-12-19	2.51	2.54	2.47	2.47	206082
1994-12-20	2.49	2.49	2.46	2.46	46800
1994-12-21	2.47	2.51	2.44	2.44	1208637
1994-12-22	2.44	2.46	2.43	2.43	1241037
1994-12-23	2.44	2.47	2.44	2.47	414873
1994-12-27	2.49	2.53	2.49	2.51	56700
1994-12-28	2.53	2.53	2.47	2.49	487773
1994-12-29	2.50	2.50	2.47	2.47	394173
1994-12-30	2.49	2.72	2.47	2.72	391473
1995-01-03	2.72	2.72	2.68	2.72	266382
1995-01-04	2.72	2.74	2.69	2.69	648864
1995-01-05	2.67	2.71	2.65	2.71	1132137
1995-01-06	2.71	2.76	2.71	2.71	1777401
1995-01-09	2.69	2.71	2.67	2.68	237582
1995-01-10	2.69	2.71	2.67	2.67	219582
1995-01-11	2.65	2.65	2.57	2.57	152091
1995-01-12	2.57	2.60	2.57	2.60	237582
1995-01-13	2.60	2.60	2.56	2.58	109791
1995-01-16	2.61	2.64	2.60	2.63	104391
1995-01-17	2.67	2.69	2.65	2.69	116991
1995-01-18	2.69	2.69	2.65	2.67	141291
1995-01-19	2.65	2.67	2.65	2.65	133191
1995-01-20	2.67	2.67	2.61	2.61	54000
1995-01-23	2.60	2.61	2.60	2.60	41400
1995-01-24	2.60	2.60	2.57	2.57	102591
1995-01-25	2.54	2.56	2.54	2.56	103491
1995-01-26	2.53	2.54	2.50	2.53	329373
1995-01-27	2.51	2.51	2.50	2.50	496773
1995-01-30	2.50	2.50	2.46	2.46	276282
1995-01-31	2.46	2.47	2.44	2.44	163791
1995-02-01	2.44	2.44	2.39	2.40	1055637
1995-02-02	2.42	2.43	2.42	2.42	120591
1995-02-03	2.43	2.47	2.43	2.47	494973
1995-02-06	2.44	2.46	2.43	2.43	161991
1995-02-07	2.44	2.44	2.44	2.44	121491
1995-02-08	2.44	2.44	2.43	2.43	202482
1995-02-09	2.44	2.47	2.44	2.44	564264
1995-02-10	2.46	2.46	2.44	2.46	42300
1995-02-13	2.46	2.46	2.44	2.46	340173
1995-02-14	2.44	2.44	2.43	2.43	185382
1995-02-15	2.43	2.47	2.43	2.47	2617965
1995-02-16	2.49	2.51	2.46	2.50	241182
1995-02-17	2.49	2.53	2.49	2.51	185382
1995-02-21	2.53	2.54	2.51	2.51	129591
1995-02-22	2.53	2.53	2.47	2.47	353673
1995-02-23	2.47	2.50	2.47	2.49	163791
1995-02-24	2.47	2.47	2.46	2.46	260982
1995-02-27	2.47	2.47	2.44	2.44	684864
1995-02-28	2.46	2.46	2.40	2.43	363573
1995-03-01	2.43	2.43	2.40	2.40	214182
1995-03-02	2.39	2.39	2.33	2.33	2459574
1995-03-03	2.36	2.38	2.32	2.32	383373
1995-03-06	2.33	2.33	2.31	2.32	352773
1995-03-07	2.31	2.33	2.31	2.32	644364
1995-03-08	2.31	2.32	2.31	2.31	334773
1995-03-09	2.31	2.31	2.28	2.28	217782
1995-03-10	2.28	2.28	2.13	2.15	1603719
1995-03-13	2.17	2.22	2.15	2.21	1487628
1995-03-14	2.22	2.29	2.22	2.29	433773
1995-03-15	2.29	2.31	2.26	2.31	123291
1995-03-16	2.32	2.32	2.29	2.29	123291
1995-03-17	2.26	2.26	2.21	2.24	621864
1995-03-20	2.22	2.26	2.21	2.26	220482
1995-03-21	2.26	2.26	2.21	2.21	944946
1995-03-22	2.22	2.25	2.22	2.25	620964
1995-03-23	2.26	2.31	2.26	2.28	385173
1995-03-24	2.29	2.32	2.29	2.29	282582
1995-03-27	2.32	2.33	2.31	2.32	98991
1995-03-28	2.32	2.38	2.32	2.38	81891
1995-03-29	2.39	2.40	2.38	2.40	95391
1995-03-30	2.44	2.50	2.44	2.50	168291
1995-03-31	2.51	2.54	2.49	2.50	176391
1995-04-03	2.49	2.50	2.43	2.46	214182
1995-04-04	2.46	2.54	2.46	2.54	328473
1995-04-05	2.54	2.60	2.53	2.57	159291
1995-04-06	2.60	2.67	2.60	2.64	228582
1995-04-07	2.67	2.68	2.64	2.65	152091
1995-04-10	2.67	2.67	2.60	2.60	133191
1995-04-11	2.58	2.58	2.56	2.56	324873
1995-04-12	2.56	2.57	2.54	2.56	325773
1995-04-13	2.56	2.63	2.56	2.63	368073
1995-04-17	2.65	2.74	2.65	2.72	214182
1995-04-18	2.74	2.76	2.72	2.76	89991
1995-04-19	2.76	2.76	2.72	2.75	107991
1995-04-20	2.76	2.76	2.72	2.72	27000
1995-04-21	2.74	2.74	2.68	2.71	125991
1995-04-24	2.68	2.74	2.67	2.68	443673
1995-04-25	2.67	2.69	2.67	2.68	418473
1995-04-26	2.71	2.71	2.67	2.68	1544319
1995-04-27	2.68	2.68	2.65	2.67	40500
1995-04-28	2.65	2.67	2.61	2.65	168291
1995-05-01	2.56	2.64	2.56	2.61	112491
1995-05-02	2.61	2.61	2.57	2.58	107091
1995-05-03	2.56	2.58	2.56	2.57	294282
1995-05-04	2.56	2.58	2.56	2.56	218682
1995-05-05	2.53	2.58	2.53	2.56	1920501
1995-05-08	2.57	2.57	2.54	2.56	77391
1995-05-09	2.56	2.56	2.54	2.54	57600
1995-05-10	2.57	2.57	2.54	2.54	311373
1995-05-11	2.53	2.54	2.50	2.54	295182
1995-05-12	2.56	2.64	2.56	2.63	93591
1995-05-15	2.63	2.67	2.63	2.65	388773
1995-05-16	2.68	2.71	2.67	2.71	228582
1995-05-17	2.71	2.76	2.71	2.74	635364
1995-05-18	2.75	2.75	2.69	2.69	233082
1995-05-19	2.69	2.71	2.68	2.69	135891
1995-05-22	2.71	2.71	2.68	2.69	60291
1995-05-23	2.68	2.69	2.63	2.64	429273
1995-05-24	2.64	2.68	2.64	2.67	224982
1995-05-25	2.68	2.68	2.65	2.65	164691
1995-05-26	2.65	2.67	2.65	2.65	63891
1995-05-30	2.65	2.65	2.63	2.64	136791
1995-05-31	2.63	2.63	2.61	2.61	66591
1995-06-01	2.60	2.60	2.58	2.58	241182
1995-06-02	2.58	2.61	2.57	2.58	45000
1995-06-05	2.60	2.60	2.58	2.58	21600
1995-06-06	2.58	2.60	2.54	2.56	491373
1995-06-07	2.56	2.56	2.47	2.49	502173
1995-06-08	2.49	2.51	2.49	2.50	557064
1995-06-09	2.51	2.54	2.51	2.54	387873
1995-06-12	2.54	2.56	2.53	2.54	122391
1995-06-13	2.56	2.58	2.54	2.57	676764
1995-06-14	2.60	2.61	2.57	2.58	262782
1995-06-15	2.61	2.67	2.60	2.61	1224837
1995-06-16	2.61	2.63	2.60	2.63	130491
1995-06-19	2.63	2.63	2.60	2.61	531873
1995-06-20	2.61	2.61	2.54	2.56	656064
1995-06-21	2.56	2.57	2.54	2.57	109791
1995-06-22	2.57	2.58	2.57	2.58	150291
1995-06-23	2.58	2.58	2.56	2.57	159291
1995-06-26	2.60	2.60	2.57	2.57	175491
1995-06-27	2.57	2.57	2.53	2.53	407673
1995-06-28	2.54	2.54	2.44	2.47	1547919
1995-06-29	2.50	2.58	2.50	2.58	594864
1995-06-30	2.58	2.63	2.57	2.61	119691
1995-07-03	2.64	2.65	2.63	2.65	115191
1995-07-05	2.65	2.69	2.65	2.67	422073
1995-07-06	2.69	2.88	2.69	2.88	778464
1995-07-07	2.88	3.03	2.88	3.03	808155
1995-07-10	3.03	3.14	3.01	3.14	723564
1995-07-11	3.17	3.17	3.13	3.13	400473
1995-07-12	3.14	3.14	3.13	3.13	133191
1995-07-13	3.13	3.13	3.06	3.06	357273
1995-07-14	3.06	3.07	2.99	3.01	673164
1995-07-17	3.00	3.06	2.99	3.06	376173
1995-07-18	3.07	3.07	2.94	2.97	174591
1995-07-19	2.96	2.97	2.94	2.94	322173
1995-07-20	2.96	2.96	2.92	2.93	311373
1995-07-21	2.94	2.96	2.94	2.96	53100
1995-07-24	2.96	2.96	2.94	2.94	93591
1995-07-25	2.96	2.99	2.94	2.99	266382
1995-07-26	2.97	3.11	2.96	3.06	259182
1995-07-27	3.03	3.07	3.00	3.01	171891
1995-07-28	3.01	3.04	3.00	3.03	74691
1995-07-31	3.03	3.04	3.03	3.03	169191
1995-08-01	3.04	3.07	3.03	3.07	153891
1995-08-02	3.08	3.10	3.06	3.10	114291
1995-08-03	3.07	3.13	3.07	3.13	685764
1995-08-04	3.13	3.14	3.10	3.14	267282
1995-08-07	3.15	3.18	3.15	3.17	443673
1995-08-08	3.17	3.17	3.08	3.08	213282
1995-08-09	3.10	3.10	3.06	3.06	27000
1995-08-10	3.06	3.06	3.03	3.04	82791
1995-08-11	3.04	3.06	3.03	3.06	41400
1995-08-14	3.06	3.06	3.04	3.06	154791
1995-08-15	3.04	3.04	2.99	3.00	67491
1995-08-16	3.00	3.00	2.94	2.99	254682
1995-08-17	2.99	3.00	2.99	3.00	149391
1995-08-18	2.86	2.86	2.74	2.82	1564119
1995-08-21	2.81	2.82	2.74	2.74	561564
1995-08-22	2.74	2.83	2.74	2.83	426573
1995-08-23	2.82	2.88	2.82	2.86	166491
1995-08-24	2.86	2.89	2.86	2.86	114291
1995-08-25	2.88	2.88	2.78	2.79	144891
1995-08-28	2.78	2.82	2.78	2.82	175491
1995-08-29	2.81	2.81	2.76	2.76	82791
1995-08-30	2.79	2.83	2.78	2.83	560664
1995-08-31	2.83	2.83	2.76	2.76	87291
1995-09-01	2.76	2.79	2.75	2.79	780255
1995-09-05	2.79	2.83	2.79	2.83	589464
1995-09-06	2.83	2.89	2.83	2.89	206982
1995-09-07	2.88	2.89	2.85	2.86	69291
1995-09-08	2.88	2.90	2.85	2.90	89091
1995-09-11	2.92	2.92	2.89	2.92	191682
1995-09-12	2.92	2.93	2.88	2.90	241182
1995-09-13	2.89	2.92	2.89	2.89	143091
1995-09-14	2.90	2.92	2.89	2.90	84591
1995-09-15	2.92	2.92	2.89	2.89	184482
1995-09-18	2.90	2.92	2.90	2.90	485973
1995-09-19	2.89	2.90	2.89	2.89	269082
1995-09-20	2.90	2.90	2.88	2.89	48600
1995-09-21	2.89	2.89	2.88	2.89	36000
1995-09-22	2.89	2.90	2.88	2.89	352773
1995-09-25	2.89	2.89	2.88	2.89	336573
1995-09-26	2.88	2.89	2.88	2.89	181782
1995-09-27	2.86	2.88	2.85	2.86	139491
1995-09-28	2.85	2.86	2.85	2.86	16200
1995-09-29	2.86	2.88	2.85	2.88	298782
1995-10-02	2.88	2.88	2.86	2.88	135891
1995-10-03	2.86	2.86	2.85	2.85	97191
1995-10-04	2.85	2.85	2.82	2.85	222282
1995-10-05	2.85	2.85	2.81	2.82	98991
1995-10-06	2.82	2.82	2.81	2.82	40500
1995-10-09	2.81	2.81	2.79	2.81	72891
1995-10-10	2.79	2.79	2.74	2.75	164691
1995-10-11	2.76	2.78	2.76	2.78	23400
1995-10-12	2.75	2.78	2.75	2.76	119691
1995-10-13	2.75	2.75	2.72	2.72	166491
1995-10-16	2.72	2.72	2.67	2.68	298782
1995-10-17	2.69	2.69	2.65	2.65	116091
1995-10-18	2.65	2.65	2.56	2.58	1200537
1995-10-19	2.57	2.57	2.53	2.56	224982
1995-10-20	2.53	2.54	2.47	2.49	392373
1995-10-23	2.49	2.49	2.44	2.46	98091
1995-10-24	2.47	2.49	2.38	2.38	326673
1995-10-25	2.38	2.42	2.35	2.36	735264
1995-10-26	2.35	2.36	2.32	2.33	832455
1995-10-27	2.33	2.35	2.31	2.32	282582
1995-10-30	2.32	2.32	2.31	2.32	159291
1995-10-31	2.32	2.32	2.31	2.31	150291
1995-11-01	2.31	2.31	2.29	2.31	982746
1995-11-02	2.31	2.31	2.29	2.29	741564
1995-11-03	2.31	2.32	2.31	2.32	161091
1995-11-06	2.26	2.29	2.26	2.29	602064
1995-11-07	2.29	2.31	2.26	2.28	172791
1995-11-08	2.29	2.29	2.25	2.28	368073
1995-11-09	2.26	2.28	2.25	2.26	445473
1995-11-10	2.26	2.26	2.17	2.22	401373
1995-11-13	2.19	2.19	2.13	2.15	951246
1995-11-14	2.18	2.22	2.15	2.22	2284083
1995-11-15	2.24	2.35	2.24	2.35	1473228
1995-11-16	2.38	2.42	2.36	2.36	4640157
1995-11-17	2.36	2.39	2.35	2.39	766764
1995-11-20	2.39	2.44	2.39	2.44	320373
1995-11-21	2.46	2.56	2.46	2.56	269082
1995-11-22	2.57	2.76	2.56	2.76	551664
1995-11-24	2.78	2.78	2.72	2.72	32400
1995-11-27	2.75	2.75	2.58	2.60	394173
1995-11-28	2.60	2.67	2.60	2.65	260082
1995-11-29	2.68	2.69	2.64	2.65	332073
1995-11-30	2.63	2.64	2.61	2.64	656964
1995-12-01	2.61	2.63	2.58	2.63	647964
1995-12-04	2.61	2.63	2.56	2.56	449973
1995-12-05	2.54	2.56	2.53	2.54	278082
1995-12-06	2.54	2.54	2.50	2.50	357273
1995-12-07	2.50	2.51	2.47	2.51	272682
1995-12-08	2.53	2.58	2.51	2.57	275382
1995-12-11	2.58	2.58	2.54	2.54	621864
1995-12-12	2.56	2.56	2.51	2.54	284382
1995-12-13	2.53	2.53	2.46	2.47	260982
1995-12-14	2.46	2.46	2.44	2.46	116991
1995-12-15	2.46	2.46	2.42	2.44	310473
1995-12-18	2.44	2.44	2.40	2.40	244782
1995-12-19	2.40	2.40	2.33	2.33	236682
1995-12-20	2.32	2.32	2.22	2.31	2038392
1995-12-21	2.29	2.36	2.29	2.35	549864
1995-12-22	2.36	2.38	2.32	2.33	419373
1995-12-26	2.33	2.39	2.29	2.31	283482
1995-12-27	2.31	2.32	2.28	2.29	741564
1995-12-28	2.28	2.29	2.24	2.25	907146
1995-12-29	2.28	2.31	2.22	2.31	1301328
1996-01-02	2.32	2.36	2.32	2.36	631764
1996-01-03	2.38	2.42	2.38	2.38	536373
1996-01-04	2.38	2.39	2.36	2.38	399573
1996-01-05	2.39	2.40	2.39	2.40	510273
1996-01-08	2.40	2.42	2.39	2.42	46800
1996-01-09	2.40	2.43	2.40	2.43	453573
1996-01-10	2.42	2.49	2.42	2.46	319473
1996-01-11	2.49	2.61	2.49	2.51	745164
1996-01-12	2.51	2.61	2.51	2.58	437373
1996-01-15	2.58	2.58	2.51	2.53	323973
1996-01-16	2.51	2.58	2.51	2.56	336573
1996-01-17	2.58	2.64	2.58	2.58	860355
1996-01-18	2.58	2.63	2.58	2.61	1016946
1996-01-19	2.61	2.64	2.61	2.63	86391
1996-01-22	2.64	2.76	2.64	2.76	973746
1996-01-23	2.78	2.79	2.74	2.78	539973
1996-01-24	2.79	2.83	2.78	2.79	233082
1996-01-25	2.82	2.82	2.78	2.78	264582
1996-01-26	2.79	2.79	2.74	2.75	56700
1996-01-29	2.72	2.74	2.71	2.74	134091
1996-01-30	2.75	2.81	2.72	2.79	188082
1996-01-31	2.78	2.81	2.76	2.79	273582
1996-02-01	2.78	2.79	2.75	2.75	237582
1996-02-02	2.75	2.76	2.72	2.74	116091
1996-02-05	2.74	2.74	2.69	2.72	307773
1996-02-06	2.72	2.75	2.72	2.74	111591
1996-02-07	2.74	2.75	2.71	2.71	233082
1996-02-08	2.72	2.75	2.71	2.75	151191
1996-02-09	2.75	2.79	2.74	2.79	84591
1996-02-12	2.79	2.83	2.79	2.81	268182
1996-02-13	2.81	2.81	2.79	2.79	150291
1996-02-14	2.81	2.82	2.79	2.79	155691
1996-02-15	2.79	2.81	2.76	2.78	104391
1996-02-16	2.75	2.76	2.74	2.76	56700
1996-02-20	2.78	2.78	2.76	2.78	113391
1996-02-21	2.78	2.79	2.75	2.75	550764
1996-02-22	2.76	2.79	2.75	2.79	434673
1996-02-23	2.78	2.79	2.78	2.79	160191
1996-02-26	2.76	2.76	2.72	2.74	184482
1996-02-27	2.72	2.72	2.67	2.67	177291
1996-02-28	2.68	2.69	2.65	2.69	395973
1996-02-29	2.69	2.69	2.67	2.69	555264
1996-03-01	2.69	2.81	2.67	2.81	258282
1996-03-04	2.79	2.81	2.78	2.79	1077237
1996-03-05	2.81	2.81	2.76	2.78	151191
1996-03-06	2.78	2.78	2.76	2.76	59400
1996-03-07	2.78	2.78	2.76	2.78	69291
1996-03-08	2.76	2.76	2.71	2.71	114291
1996-03-11	2.69	2.69	2.68	2.69	243882
1996-03-12	2.69	2.69	2.67	2.67	83691
1996-03-13	2.69	2.69	2.67	2.68	555264
1996-03-14	2.69	2.75	2.69	2.74	92691
1996-03-15	2.72	2.74	2.71	2.74	139491
1996-03-18	2.75	2.75	2.74	2.74	101691
1996-03-19	2.75	2.78	2.72	2.78	798255
1996-03-20	2.78	2.79	2.75	2.75	1349928
1996-03-21	2.78	2.79	2.75	2.76	90891
1996-03-22	2.76	2.76	2.69	2.71	126891
1996-03-25	2.71	2.71	2.69	2.71	89991
1996-03-26	2.64	2.64	2.51	2.54	1083537
1996-03-27	2.56	2.56	2.54	2.54	304173
1996-03-28	2.54	2.58	2.54	2.58	484173
1996-03-29	2.57	2.64	2.57	2.63	176391
1996-04-01	2.61	2.61	2.58	2.58	141291
1996-04-02	2.60	2.60	2.56	2.57	170091
1996-04-03	2.54	2.56	2.53	2.56	724464
1996-04-04	2.56	2.56	2.54	2.54	197082
1996-04-08	2.53	2.54	2.51	2.54	375273
1996-04-09	2.56	2.56	2.53	2.54	164691
1996-04-10	2.54	2.57	2.53	2.56	395973
1996-04-11	2.56	2.58	2.56	2.58	466173
1996-04-12	2.60	2.61	2.58	2.61	70191
1996-04-15	2.63	2.65	2.61	2.63	257382
1996-04-16	2.63	2.67	2.63	2.67	183582
1996-04-17	2.67	2.67	2.63	2.65	394173
1996-04-18	2.67	2.67	2.64	2.65	80991
1996-04-19	2.65	2.67	2.65	2.67	79191
1996-04-22	2.68	2.72	2.68	2.71	221382
1996-04-23	2.72	2.75	2.71	2.71	385173
1996-04-24	2.71	2.71	2.64	2.64	154791
1996-04-25	2.61	2.63	2.58	2.58	332073
1996-04-26	2.57	2.58	2.56	2.56	218682
1996-04-29	2.57	2.58	2.56	2.57	298782
1996-04-30	2.58	2.58	2.56	2.56	120591
1996-05-01	2.56	2.60	2.54	2.60	176391
1996-05-02	2.60	2.61	2.57	2.57	621864
1996-05-03	2.57	2.57	2.54	2.54	709164
1996-05-06	2.54	2.56	2.53	2.54	1443528
1996-05-07	2.54	2.57	2.53	2.56	755964
1996-05-08	2.56	2.56	2.54	2.56	299682
1996-05-09	2.56	2.60	2.56	2.60	122391
1996-05-10	2.61	2.68	2.61	2.65	415773
1996-05-13	2.67	2.74	2.65	2.74	306873
1996-05-14	2.75	2.78	2.75	2.76	134991
1996-05-15	2.78	2.81	2.76	2.79	141291
1996-05-16	2.78	2.81	2.75	2.78	280782
1996-05-17	2.78	2.90	2.76	2.90	217782
1996-05-20	2.92	3.01	2.92	2.99	249282
1996-05-21	3.00	3.10	3.00	3.04	309573
1996-05-22	3.03	3.06	2.94	2.99	366273
1996-05-23	3.00	3.00	2.88	2.89	356373
1996-05-24	2.89	2.93	2.89	2.92	112491
1996-05-28	2.93	2.94	2.92	2.92	80991
1996-05-29	2.93	2.93	2.90	2.93	48600
1996-05-30	2.92	2.96	2.92	2.94	90891
1996-05-31	2.94	3.00	2.94	2.97	205182
1996-06-03	2.96	2.99	2.96	2.99	181782
1996-06-04	2.97	3.01	2.96	3.01	114291
1996-06-05	3.00	3.03	2.99	3.03	36000
1996-06-06	3.04	3.10	3.04	3.08	116091
1996-06-07	3.07	3.07	3.01	3.01	85491
1996-06-10	3.01	3.01	2.97	3.00	208782
1996-06-11	3.00	3.04	3.00	3.00	159291
1996-06-12	3.01	3.06	3.01	3.04	122391
1996-06-13	3.04	3.06	3.03	3.03	64791
1996-06-14	3.03	3.03	3.00	3.01	68391
1996-06-17	3.01	3.03	3.00	3.01	60291
1996-06-18	3.00	3.00	2.96	2.96	121491
1996-06-19	2.94	2.96	2.93	2.93	107091
1996-06-20	2.93	2.93	2.86	2.88	394173
1996-06-21	2.89	2.89	2.85	2.85	103491
1996-06-24	2.86	2.86	2.82	2.85	227682
1996-06-25	2.85	2.85	2.82	2.82	491373
1996-06-26	2.83	2.83	2.76	2.76	178191
1996-06-27	2.76	2.76	2.75	2.76	116991
1996-06-28	2.76	2.79	2.75	2.78	896355
1996-07-01	2.78	2.78	2.76	2.78	180882
1996-07-02	2.76	2.81	2.76	2.79	112491
1996-07-03	2.81	2.81	2.79	2.79	45000
1996-07-05	2.78	2.79	2.72	2.72	589464
1996-07-08	2.72	2.74	2.71	2.72	45900
1996-07-09	2.72	2.72	2.71	2.72	59400
1996-07-10	2.72	2.72	2.65	2.67	100791
1996-07-11	2.65	2.65	2.57	2.58	191682
1996-07-12	2.57	2.64	2.57	2.64	209682
1996-07-15	2.64	2.64	2.58	2.58	40500
1996-07-16	2.58	2.58	2.51	2.51	242082
1996-07-17	2.53	2.58	2.53	2.57	142191
1996-07-18	2.56	2.61	2.54	2.56	374373
1996-07-19	2.56	2.56	2.50	2.50	181782
1996-07-22	2.51	2.51	2.44	2.44	166491
1996-07-23	2.47	2.49	2.44	2.44	267282
1996-07-24	2.43	2.43	2.40	2.42	280782
1996-07-25	2.43	2.47	2.43	2.47	126891
1996-07-26	2.47	2.47	2.42	2.47	481473
1996-07-29	2.43	2.46	2.43	2.44	29700
1996-07-30	2.44	2.44	2.42	2.43	94491
1996-07-31	2.43	2.50	2.43	2.47	222282
1996-08-01	2.49	2.49	2.42	2.49	367173
1996-08-02	2.49	2.54	2.47	2.50	215982
1996-08-05	2.53	2.58	2.52	2.58	203382
1996-08-06	2.58	2.58	2.50	2.50	404973
1996-08-07	2.50	2.58	2.50	2.56	955746
1996-08-08	2.57	2.60	2.54	2.60	610164
1996-08-09	2.58	2.63	2.58	2.61	293382
1996-08-12	2.61	2.64	2.58	2.63	390573
1996-08-13	2.63	2.63	2.57	2.58	193482
1996-08-14	2.61	2.61	2.60	2.61	102591
1996-08-15	2.61	2.64	2.61	2.64	71991
1996-08-16	2.65	2.75	2.65	2.74	135891
1996-08-19	2.72	2.75	2.71	2.74	94491
1996-08-20	2.74	2.79	2.69	2.78	248382
1996-08-21	2.79	2.79	2.71	2.71	336573
1996-08-22	2.72	2.75	2.72	2.74	124191
1996-08-23	2.72	2.72	2.67	2.71	365373
1996-08-26	2.69	2.69	2.67	2.68	329373
1996-08-27	2.69	2.72	2.69	2.69	519273
1996-08-28	2.71	2.71	2.67	2.68	123291
1996-08-29	2.68	2.69	2.67	2.69	218682
1996-08-30	2.71	2.71	2.67	2.69	122391
1996-09-03	2.68	2.68	2.64	2.65	100791
1996-09-04	2.68	2.69	2.68	2.69	172791
1996-09-05	2.69	2.79	2.69	2.76	350973
1996-09-06	2.78	2.78	2.76	2.78	267282
1996-09-09	2.78	2.78	2.71	2.74	356373
1996-09-10	2.72	2.74	2.72	2.74	165591
1996-09-11	2.72	2.75	2.72	2.74	179991
1996-09-12	2.76	2.76	2.72	2.74	109791
1996-09-13	2.76	2.81	2.76	2.79	202482
1996-09-16	2.79	2.82	2.78	2.79	114291
1996-09-17	2.78	2.81	2.76	2.78	51300
1996-09-18	2.76	2.79	2.76	2.78	70191
1996-09-19	2.78	2.82	2.78	2.79	107091
1996-09-20	2.79	2.82	2.79	2.82	131391
1996-09-23	2.81	2.81	2.75	2.78	170991
1996-09-24	2.78	2.78	2.72	2.72	140391
1996-09-25	2.74	2.74	2.67	2.71	263682
1996-09-26	2.72	2.72	2.68	2.69	76491
1996-09-27	2.69	2.71	2.69	2.71	267282
1996-09-30	2.71	2.76	2.68	2.76	244782
1996-10-01	2.75	2.79	2.72	2.78	140391
1996-10-02	2.79	2.83	2.79	2.82	306873
1996-10-03	2.82	2.82	2.81	2.81	217782
1996-10-04	2.83	2.83	2.76	2.79	191682
1996-10-07	2.78	2.78	2.69	2.75	161091
1996-10-08	2.74	2.74	2.69	2.69	246582
1996-10-09	2.69	2.71	2.67	2.69	368973
1996-10-10	2.71	2.88	2.69	2.88	654264
1996-10-11	2.86	2.92	2.85	2.90	324873
1996-10-14	2.90	2.93	2.90	2.92	71991
1996-10-15	2.92	3.00	2.92	2.99	215982
1996-10-16	2.97	3.00	2.86	3.00	338373
1996-10-17	3.00	3.01	3.00	3.00	111591
1996-10-18	3.00	3.00	2.94	2.96	272682
1996-10-21	2.96	2.96	2.88	2.88	173691
1996-10-22	2.89	2.90	2.85	2.86	178191
1996-10-23	2.88	2.90	2.88	2.88	242082
1996-10-24	2.90	2.94	2.88	2.92	159291
1996-10-25	2.93	2.94	2.90	2.93	53100
1996-10-28	2.94	2.99	2.94	2.94	142191
1996-10-29	2.94	2.96	2.89	2.92	324873
1996-10-30	2.93	2.93	2.88	2.89	110691
1996-10-31	2.88	2.96	2.88	2.92	210582
1996-11-01	2.93	2.93	2.89	2.89	62091
1996-11-04	2.90	2.96	2.90	2.96	171891
1996-11-05	2.96	2.97	2.94	2.96	88191
1996-11-06	2.97	3.01	2.96	3.01	452673
1996-11-07	3.00	3.07	3.00	3.07	911646
1996-11-08	3.06	3.06	3.03	3.04	296982
1996-11-11	3.06	3.07	3.06	3.06	237582
1996-11-12	3.07	3.07	3.06	3.06	100791
1996-11-13	3.07	3.08	3.06	3.06	63891
1996-11-14	3.06	3.10	3.06	3.07	268182
1996-11-15	3.08	3.08	3.04	3.04	245682
1996-11-18	3.04	3.08	3.04	3.07	82791
1996-11-19	3.06	3.10	3.04	3.08	245682
1996-11-20	3.08	3.19	3.08	3.13	430173
1996-11-21	3.14	3.15	3.10	3.13	563364
1996-11-22	3.11	3.13	3.08	3.11	143091
1996-11-25	3.10	3.15	3.10	3.14	177291
1996-11-26	3.14	3.14	3.06	3.13	719964
1996-11-27	3.13	3.19	3.13	3.19	270882
1996-11-29	3.22	3.32	3.22	3.31	274482
1996-12-02	3.31	3.31	3.21	3.26	643464
1996-12-03	3.26	3.33	3.26	3.32	822555
1996-12-04	3.33	3.42	3.32	3.38	615564
1996-12-05	3.38	3.67	3.38	3.50	995346
1996-12-06	3.46	3.50	3.40	3.49	521073
1996-12-09	3.50	3.54	3.50	3.53	248382
1996-12-10	3.54	3.56	3.50	3.54	776664
1996-12-11	3.53	3.53	3.47	3.47	230382
1996-12-12	3.49	3.56	3.49	3.54	520173
1996-12-13	3.51	3.53	3.49	3.53	418473
1996-12-16	3.50	3.50	3.24	3.25	986346
1996-12-17	3.24	3.24	3.07	3.13	660564
1996-12-18	3.14	3.18	3.10	3.11	626364
1996-12-19	3.11	3.15	3.08	3.08	471573
1996-12-20	3.11	3.13	3.08	3.10	782055
1996-12-23	3.11	3.26	3.11	3.25	816255
1996-12-24	3.28	3.36	3.26	3.31	284382
1996-12-26	3.31	3.32	3.29	3.30	274482
1996-12-27	3.29	3.29	3.26	3.26	124191
1996-12-30	3.25	3.26	3.25	3.25	1070937
1996-12-31	3.26	3.33	3.26	3.32	334773
1997-01-02	3.32	3.32	3.24	3.31	260982
1997-01-03	3.31	3.31	3.26	3.28	282582
1997-01-06	3.26	3.31	3.22	3.24	374373
1997-01-07	3.25	3.33	3.24	3.33	338373
1997-01-08	3.35	3.36	3.29	3.32	251082
1997-01-09	3.32	3.33	3.31	3.31	260982
1997-01-10	3.31	3.32	3.29	3.32	139491
1997-01-13	3.33	3.33	3.31	3.33	309573
1997-01-14	3.33	3.43	3.33	3.43	1406628
1997-01-15	3.42	3.43	3.31	3.35	715464
1997-01-16	3.35	3.35	3.31	3.32	965646
1997-01-17	3.29	3.32	3.26	3.29	332073
1997-01-20	3.29	3.29	3.25	3.25	347373
1997-01-21	3.25	3.25	3.19	3.22	684864
1997-01-22	3.22	3.29	3.19	3.25	1089837
1997-01-23	3.28	3.33	3.28	3.32	1055637
1997-01-24	3.33	3.42	3.31	3.42	1187037
1997-01-27	3.33	3.88	3.18	3.74	7545213
1997-01-28	3.75	3.76	3.51	3.60	3598020
1997-01-29	3.60	3.65	3.58	3.63	3120138
1997-01-30	3.65	3.74	3.65	3.69	1665810
1997-01-31	3.71	3.74	3.69	3.71	3748311
1997-02-03	3.69	3.71	3.65	3.71	1999692
1997-02-04	3.72	3.74	3.71	3.72	780255
1997-02-05	3.72	3.76	3.72	3.74	1205037
1997-02-06	3.74	3.75	3.74	3.74	1020537
1997-02-07	3.74	3.76	3.72	3.72	599364
1997-02-10	3.72	3.75	3.71	3.71	890055
1997-02-11	3.69	3.71	3.57	3.60	1939401
1997-02-12	3.61	3.64	3.61	3.63	1620810
1997-02-13	3.63	3.65	3.61	3.61	1151037
1997-02-14	3.56	3.60	3.56	3.58	971946
1997-02-18	3.58	3.63	3.57	3.63	794655
1997-02-19	3.63	3.67	3.61	3.67	651564
1997-02-20	3.67	3.68	3.65	3.68	362673
1997-02-21	3.68	3.71	3.67	3.71	1799901
1997-02-24	3.69	3.72	3.68	3.72	331173
1997-02-25	3.72	3.75	3.72	3.75	614664
1997-02-26	3.75	3.78	3.75	3.76	886455
1997-02-27	3.78	3.78	3.69	3.69	407673
1997-02-28	3.69	3.74	3.69	3.74	1367028
1997-03-03	3.72	3.75	3.71	3.75	212382
1997-03-04	3.74	3.76	3.74	3.76	349173
1997-03-05	3.78	3.82	3.78	3.81	624564
1997-03-06	3.81	3.89	3.81	3.89	878355
1997-03-07	3.89	3.89	3.86	3.86	209682
1997-03-10	3.86	3.90	3.86	3.90	1459728
1997-03-11	3.92	3.96	3.90	3.93	1006146
1997-03-12	3.92	3.93	3.88	3.88	754164
1997-03-13	3.89	3.90	3.88	3.88	512973
1997-03-14	3.89	3.92	3.88	3.88	922446
1997-03-17	3.88	3.90	3.86	3.89	202482
1997-03-18	3.92	3.92	3.89	3.89	387873
1997-03-19	3.90	3.90	3.88	3.88	246582
1997-03-20	3.89	3.89	3.88	3.88	233082
1997-03-21	3.89	3.92	3.88	3.88	719064
1997-03-24	3.88	3.92	3.88	3.89	98091
1997-03-25	3.89	3.93	3.89	3.92	988146
1997-03-26	3.92	3.94	3.90	3.92	467073
1997-03-27	3.92	3.92	3.89	3.89	147591
1997-03-31	3.89	3.92	3.88	3.88	270882
1997-04-01	3.88	3.88	3.78	3.81	363573
1997-04-02	3.82	3.85	3.82	3.83	296082
1997-04-03	3.83	3.85	3.82	3.82	368073
1997-04-04	3.82	3.88	3.79	3.79	858555
1997-04-07	3.79	3.81	3.76	3.78	417573
1997-04-08	3.78	3.81	3.78	3.79	492273
1997-04-09	3.79	3.82	3.79	3.82	357273
1997-04-10	3.82	3.85	3.81	3.83	167391
1997-04-11	3.82	3.83	3.79	3.79	447273
1997-04-14	3.81	3.83	3.81	3.82	752364
1997-04-15	3.85	3.90	3.83	3.89	547164
1997-04-16	3.88	3.90	3.88	3.90	1634310
1997-04-17	3.90	3.93	3.88	3.88	413973
1997-04-18	3.89	3.89	3.83	3.86	1176237
1997-04-21	3.85	3.86	3.83	3.83	1834101
1997-04-22	3.83	3.88	3.83	3.85	170991
1997-04-23	3.83	3.86	3.82	3.83	239382
1997-04-24	3.82	3.83	3.82	3.83	134091
1997-04-25	3.83	3.88	3.83	3.86	45900
1997-04-28	3.83	3.89	3.83	3.85	155691
1997-04-29	3.86	3.89	3.86	3.86	58500
1997-04-30	3.85	3.88	3.85	3.86	153891
1997-05-01	3.85	3.89	3.83	3.88	1022337
1997-05-02	3.89	3.90	3.88	3.89	302373
1997-05-05	3.89	4.04	3.89	4.03	525573
1997-05-06	4.03	4.04	3.99	4.00	350973
1997-05-07	3.99	3.99	3.94	3.97	311373
1997-05-08	3.96	3.97	3.93	3.94	710964
1997-05-09	3.94	3.99	3.94	3.96	553464
1997-05-12	3.94	4.00	3.94	3.99	103491
1997-05-13	3.97	3.97	3.93	3.94	261882
1997-05-14	3.94	3.99	3.94	3.99	756864
1997-05-15	4.00	4.01	3.97	3.97	230382
1997-05-16	3.99	3.99	3.96	3.96	537273
1997-05-19	3.94	3.97	3.94	3.96	284382
1997-05-20	3.99	4.00	3.97	3.97	505773
1997-05-21	3.97	4.00	3.97	4.00	94491
1997-05-22	3.99	4.08	3.99	4.06	934146
1997-05-23	4.03	4.17	4.01	4.14	442773
1997-05-27	4.13	4.13	4.10	4.13	75591
1997-05-28	4.11	4.13	4.08	4.10	249282
1997-05-29	4.11	4.11	4.08	4.08	62991
1997-05-30	4.08	4.08	4.07	4.08	122391
1997-06-02	4.07	4.11	4.07	4.11	165591
1997-06-03	4.11	4.11	4.06	4.08	837855
1997-06-04	4.10	4.10	4.06	4.07	1353528
1997-06-05	4.08	4.10	4.04	4.07	458973
1997-06-06	4.06	4.13	4.06	4.10	170091
1997-06-09	4.08	4.10	4.07	4.10	116991
1997-06-10	4.10	4.14	4.10	4.11	288882
1997-06-11	4.11	4.11	4.07	4.11	462573
1997-06-12	4.10	4.10	4.07	4.08	257382
1997-06-13	4.10	4.14	4.10	4.14	104391
1997-06-16	4.11	4.13	4.06	4.07	152091
1997-06-17	4.08	4.08	4.03	4.04	466173
1997-06-18	4.04	4.06	4.01	4.04	1175337
1997-06-19	4.06	4.08	4.06	4.08	122391
1997-06-20	4.01	4.06	4.01	4.03	319473
1997-06-23	4.03	4.03	3.97	3.97	1296828
1997-06-24	3.99	4.01	3.99	4.00	430173
1997-06-25	4.01	4.01	3.97	3.99	526473
1997-06-26	3.97	3.98	3.90	3.91	138591
1997-06-27	3.92	3.96	3.92	3.95	227682
1997-06-30	3.94	3.96	3.93	3.95	276282
1997-07-01	3.96	3.96	3.86	3.89	640764
1997-07-02	3.88	3.92	3.88	3.90	494073
1997-07-03	3.90	3.90	3.89	3.90	57600
1997-07-07	3.89	3.92	3.89	3.92	104391
1997-07-08	3.90	3.93	3.90	3.92	80991
1997-07-09	3.90	3.93	3.90	3.92	1892601
1997-07-10	3.90	3.92	3.90	3.91	696564
1997-07-11	3.91	3.93	3.90	3.92	36000
1997-07-14	3.92	3.94	3.90	3.90	390573
1997-07-15	3.92	3.92	3.90	3.92	211482
1997-07-16	3.92	3.94	3.91	3.92	233082
1997-07-17	3.93	3.94	3.92	3.92	243882
1997-07-18	3.90	3.91	3.84	3.89	180882
1997-07-21	3.88	3.88	3.79	3.79	955746
1997-07-22	3.79	3.86	3.78	3.86	219582
1997-07-23	3.86	3.88	3.85	3.86	217782
1997-07-24	3.86	3.88	3.86	3.87	102591
1997-07-25	3.88	3.93	3.88	3.91	899955
1997-07-28	3.92	3.94	3.90	3.90	256482
1997-07-29	3.89	3.94	3.89	3.94	71091
1997-07-30	3.94	3.94	3.92	3.93	543564
1997-07-31	3.94	3.99	3.94	3.98	155691
1997-08-01	3.99	4.03	3.99	4.03	309573
1997-08-04	4.02	4.03	4.01	4.03	521073
1997-08-05	4.03	4.07	4.03	4.03	672264
1997-08-06	4.03	4.10	4.03	4.08	139491
1997-08-07	4.07	4.07	4.00	4.00	84591
1997-08-08	3.97	3.98	3.92	3.92	138591
1997-08-11	3.94	4.04	3.93	4.04	196182
1997-08-12	4.04	4.04	4.00	4.01	96291
1997-08-13	4.01	4.01	3.99	3.99	18900
1997-08-14	3.99	4.00	3.96	3.99	37800
1997-08-15	3.99	3.99	3.90	3.90	348273
1997-08-18	3.90	3.90	3.88	3.88	66591
1997-08-19	3.88	3.92	3.88	3.92	51300
1997-08-20	3.90	4.01	3.90	4.01	158391
1997-08-21	4.00	4.00	3.97	3.97	111591
1997-08-22	3.97	3.97	3.94	3.95	143991
1997-08-25	3.96	4.00	3.93	3.94	153891
1997-08-26	3.93	3.98	3.90	3.90	249282
1997-08-27	3.92	3.96	3.92	3.96	123291
1997-08-28	3.97	3.97	3.92	3.92	89091
1997-08-29	3.90	3.92	3.90	3.92	39600
1997-09-02	3.92	3.94	3.92	3.94	67491
1997-09-03	3.93	3.93	3.90	3.92	76491
1997-09-04	3.93	3.94	3.88	3.92	196182
1997-09-05	4.01	4.24	4.01	4.15	1045737
1997-09-08	4.18	4.27	4.18	4.19	238482
1997-09-09	4.18	4.24	4.17	4.24	225882
1997-09-10	4.24	4.35	4.24	4.35	1160937
1997-09-11	4.35	4.36	4.33	4.35	391473
1997-09-12	4.36	4.40	4.36	4.38	331173
1997-09-15	4.36	4.38	4.36	4.38	204282
1997-09-16	4.40	4.40	4.35	4.36	150291
1997-09-17	4.33	4.33	4.32	4.32	1462428
1997-09-18	4.33	4.33	4.26	4.26	368073
1997-09-19	4.26	4.26	4.23	4.23	205182
1997-09-22	4.24	4.29	4.16	4.16	872955
1997-09-23	4.19	4.24	4.17	4.24	917046
1997-09-24	4.24	4.39	4.22	4.31	828855
1997-09-25	4.32	4.35	4.31	4.32	188082
1997-09-26	4.32	4.32	4.25	4.26	305073
1997-09-29	4.26	4.33	4.22	4.31	331173
1997-09-30	4.31	4.42	4.31	4.40	390573
1997-10-01	4.42	4.68	4.42	4.63	401373
1997-10-02	4.63	4.65	4.57	4.57	308673
1997-10-03	4.58	4.58	4.53	4.53	114291
1997-10-06	4.54	4.60	4.54	4.56	239382
1997-10-07	4.56	4.58	4.50	4.57	395073
1997-10-08	4.58	4.65	4.51	4.63	356373
1997-10-09	4.63	4.63	4.58	4.60	135891
1997-10-10	4.61	4.63	4.58	4.60	206082
1997-10-13	4.60	4.71	4.60	4.68	209682
1997-10-14	4.71	4.75	4.66	4.67	198882
1997-10-15	4.66	4.69	4.65	4.67	303273
1997-10-16	4.67	4.72	4.64	4.65	95391
1997-10-17	4.62	4.63	4.60	4.61	289782
1997-10-20	4.60	4.65	4.58	4.65	323073
1997-10-21	4.67	4.78	4.67	4.75	369873
1997-10-22	4.75	4.79	4.74	4.76	614664
1997-10-23	4.76	4.76	4.71	4.71	447273
1997-10-24	4.71	4.73	4.71	4.71	1065537
1997-10-27	4.71	4.72	4.68	4.68	2782656
1997-10-28	4.65	4.65	4.46	4.62	512973
1997-10-29	4.60	4.67	4.60	4.64	707364
1997-10-30	4.63	4.63	4.60	4.61	180882
1997-10-31	4.63	4.63	4.58	4.60	108891
1997-11-03	4.59	4.79	4.59	4.76	197082
1997-11-04	4.74	4.79	4.72	4.74	182682
1997-11-05	4.72	4.75	4.68	4.75	173691
1997-11-06	4.74	4.77	4.74	4.74	146691
1997-11-07	4.72	4.72	4.68	4.69	260982
1997-11-10	4.69	4.75	4.69	4.73	634464
1997-11-11	4.73	4.74	4.68	4.69	283482
1997-11-12	4.67	4.69	4.64	4.64	770364
1997-11-13	4.64	4.76	4.64	4.76	1844001
1997-11-14	4.76	4.76	4.63	4.68	149391
1997-11-17	4.69	4.76	4.69	4.74	312273
1997-11-18	4.74	4.74	4.67	4.68	137691
1997-11-19	4.67	4.69	4.67	4.68	80091
1997-11-20	4.67	4.82	4.67	4.76	883755
1997-11-21	4.77	4.77	4.75	4.76	101691
1997-11-24	4.75	4.75	4.71	4.71	132291
1997-11-25	4.71	4.71	4.65	4.67	79191
1997-11-26	4.68	4.69	4.65	4.65	36000
1997-11-28	4.68	4.73	4.68	4.73	36000
1997-12-01	4.72	4.74	4.67	4.72	320373
1997-12-02	4.72	4.72	4.70	4.70	453573
1997-12-03	4.71	4.71	4.70	4.70	587664
1997-12-04	4.72	4.73	4.71	4.72	419373
1997-12-05	4.71	4.72	4.67	4.68	208782
1997-12-08	4.67	4.68	4.67	4.67	142191
1997-12-09	4.65	4.70	4.65	4.70	532773
1997-12-10	4.70	4.70	4.67	4.69	277182
1997-12-11	4.68	4.68	4.66	4.67	1068237
1997-12-12	4.65	4.66	4.63	4.66	88191
1997-12-15	4.67	4.67	4.63	4.65	163791
1997-12-16	4.63	4.65	4.63	4.65	1195137
1997-12-17	4.68	4.76	4.68	4.75	98091
1997-12-18	4.74	4.74	4.65	4.65	103491
1997-12-19	4.63	4.63	4.60	4.60	107091
1997-12-22	4.59	4.67	4.59	4.65	116991
1997-12-23	4.66	4.72	4.66	4.72	145791
1997-12-24	4.71	4.71	4.69	4.70	52200
1997-12-26	4.70	4.70	4.68	4.68	21600
1997-12-29	4.68	4.70	4.68	4.70	162891
1997-12-30	4.72	4.76	4.72	4.74	120591
1997-12-31	4.72	4.74	4.67	4.69	251982
1998-01-02	4.71	4.76	4.69	4.76	104391
1998-01-05	4.76	4.83	4.74	4.74	242982
1998-01-06	4.72	4.73	4.69	4.72	60291
1998-01-07	4.71	4.72	4.66	4.68	88191
1998-01-08	4.65	4.65	4.60	4.60	56700
1998-01-09	4.56	4.57	4.49	4.50	728964
1998-01-12	4.50	4.51	4.48	4.48	350973
1998-01-13	4.49	4.51	4.48	4.51	291582
1998-01-14	4.51	4.68	4.51	4.67	158391
1998-01-15	4.69	4.72	4.65	4.65	188982
1998-01-16	4.65	4.65	4.61	4.65	127791
1998-01-20	4.68	4.74	4.68	4.74	167391
1998-01-21	4.75	4.75	4.64	4.73	282582
1998-01-22	4.72	4.74	4.71	4.74	309573
1998-01-23	4.75	4.75	4.65	4.67	429273
1998-01-26	4.69	4.78	4.69	4.78	109791
1998-01-27	4.78	4.78	4.72	4.74	311373
1998-01-28	4.72	4.72	4.66	4.67	91791
1998-01-29	4.68	4.72	4.67	4.70	118791
1998-01-30	4.69	4.69	4.67	4.67	813555
1998-02-02	4.65	4.77	4.65	4.77	665964
1998-02-03	4.78	4.81	4.77	4.78	99891
1998-02-04	4.76	4.78	4.74	4.78	84591
1998-02-05	4.79	4.88	4.79	4.85	216882
1998-02-06	4.83	4.84	4.79	4.84	111591
1998-02-09	4.83	4.83	4.78	4.82	197982
1998-02-10	4.89	4.89	4.85	4.86	295182
1998-02-11	4.85	4.86	4.81	4.84	260082
1998-02-12	4.84	4.84	4.75	4.80	304173
1998-02-13	4.77	4.81	4.72	4.81	1494828
1998-02-17	4.81	4.81	4.78	4.81	222282
1998-02-18	4.82	4.83	4.78	4.78	165591
1998-02-19	4.78	4.78	4.73	4.77	98991
1998-02-20	4.74	4.78	4.72	4.76	163791
1998-02-23	4.78	4.82	4.76	4.82	98091
1998-02-24	4.76	4.78	4.71	4.75	367173
1998-02-25	4.74	4.78	4.74	4.76	259182
1998-02-26	4.74	4.85	4.74	4.84	167391
1998-02-27	4.83	4.86	4.83	4.83	212382
1998-03-02	4.83	4.88	4.83	4.88	165591
1998-03-03	4.88	4.88	4.78	4.78	294282
1998-03-04	4.79	4.83	4.76	4.81	1647810
1998-03-05	4.80	4.80	4.71	4.71	340173
1998-03-06	4.72	4.86	4.72	4.85	71091
1998-03-09	4.86	4.89	4.86	4.86	145791
1998-03-10	4.76	4.88	4.76	4.85	237582
1998-03-11	4.87	4.88	4.87	4.88	34200
1998-03-12	4.88	4.88	4.83	4.83	90891
1998-03-13	4.86	4.88	4.85	4.86	107991
1998-03-16	4.87	4.92	4.84	4.88	186282
1998-03-17	4.86	4.89	4.85	4.89	86391
1998-03-18	4.87	4.88	4.87	4.88	28800
1998-03-19	4.88	4.89	4.83	4.85	116091
1998-03-20	4.82	4.88	4.82	4.84	212382
1998-03-23	4.83	4.90	4.83	4.90	90891
1998-03-24	4.90	4.94	4.90	4.92	170991
1998-03-25	4.94	4.94	4.88	4.89	329373
1998-03-26	4.88	4.92	4.85	4.90	297882
1998-03-27	4.89	4.89	4.83	4.83	92691
1998-03-30	4.83	4.88	4.81	4.88	203382
1998-03-31	4.87	4.99	4.87	4.97	182682
1998-04-01	4.98	5.03	4.96	5.03	356373
1998-04-02	5.02	5.04	5.01	5.01	68391
1998-04-03	5.01	5.03	4.95	4.96	54000
1998-04-06	4.97	4.98	4.88	4.89	97191
1998-04-07	4.92	4.92	4.83	4.86	211482
1998-04-08	4.86	4.88	4.82	4.82	58500
1998-04-09	4.82	4.89	4.81	4.89	247482
1998-04-13	4.88	4.88	4.83	4.84	94491
1998-04-14	4.87	4.88	4.85	4.86	153891
1998-04-15	4.89	4.90	4.78	4.87	1581219
1998-04-16	4.89	4.90	4.83	4.83	335673
1998-04-17	4.86	5.03	4.86	5.02	244782
1998-04-20	5.02	5.02	4.97	4.98	206982
1998-04-21	4.99	5.11	4.99	5.10	389673
1998-04-22	5.11	5.11	5.09	5.10	104391
1998-04-23	5.08	5.10	5.07	5.08	230382
1998-04-24	5.08	5.10	5.08	5.08	314973
1998-04-27	5.10	5.10	4.85	4.94	351873
1998-04-28	4.93	5.01	4.93	4.99	331173
1998-04-29	5.00	5.01	4.94	4.94	106191
1998-04-30	4.94	5.05	4.94	5.01	264582
1998-05-01	5.03	5.07	5.03	5.06	126891
1998-05-04	5.08	5.15	5.08	5.11	587664
1998-05-05	5.11	5.15	5.08	5.08	312273
1998-05-06	5.14	5.15	5.03	5.03	391473
1998-05-07	5.06	5.10	5.06	5.10	134991
1998-05-08	5.07	5.11	5.07	5.09	143091
1998-05-11	5.10	5.10	5.08	5.08	69291
1998-05-12	5.09	5.12	5.05	5.06	313173
1998-05-13	5.08	5.22	5.08	5.17	235782
1998-05-14	5.19	5.51	5.18	5.46	1088937
1998-05-15	5.43	5.60	5.42	5.56	1160937
1998-05-18	5.54	5.56	5.51	5.56	279882
1998-05-19	5.56	5.72	5.56	5.69	542664
1998-05-20	5.69	5.80	5.69	5.78	962946
1998-05-21	5.79	5.82	5.78	5.79	495873
1998-05-22	5.85	5.85	5.82	5.83	148491
1998-05-26	5.84	5.87	5.83	5.84	431073
1998-05-27	5.83	5.91	5.81	5.90	507573
1998-05-28	5.90	5.90	5.76	5.76	2208492
1998-05-29	5.75	5.75	5.57	5.61	233982
1998-06-01	5.63	5.72	5.60	5.65	80991
1998-06-02	5.67	5.76	5.67	5.72	215082
1998-06-03	5.72	5.80	5.72	5.74	208782
1998-06-04	5.72	5.78	5.70	5.77	299682
1998-06-05	5.76	5.81	5.76	5.78	340173
1998-06-08	5.78	5.80	5.75	5.79	149391
1998-06-09	5.76	5.83	5.71	5.76	580464
1998-06-10	5.78	5.78	5.72	5.72	59400
1998-06-11	5.75	5.75	5.65	5.67	199782
1998-06-12	5.68	5.69	5.67	5.69	115191
1998-06-15	5.69	5.69	5.61	5.61	70191
1998-06-16	5.61	5.81	5.59	5.81	164691
1998-06-17	5.81	5.94	5.79	5.91	276282
1998-06-18	5.89	5.89	5.81	5.81	109791
1998-06-19	5.81	5.81	5.72	5.72	60291
1998-06-22	5.75	5.86	5.72	5.84	151191
1998-06-23	5.83	5.84	5.81	5.83	201582
1998-06-24	5.82	5.83	5.81	5.81	100791
1998-06-25	5.79	5.83	5.79	5.82	66591
1998-06-26	5.81	5.83	5.79	5.83	56700
1998-06-29	5.81	5.83	5.79	5.79	65691
1998-06-30	5.81	5.81	5.73	5.74	173691
1998-07-01	5.77	5.88	5.77	5.85	363573
1998-07-02	5.83	5.84	5.79	5.79	299682
1998-07-06	5.81	5.83	5.75	5.75	150291
1998-07-07	5.75	5.78	5.69	5.69	153891
1998-07-08	5.72	5.78	5.72	5.78	102591
1998-07-09	5.78	5.78	5.72	5.76	141291
1998-07-10	5.76	5.98	5.76	5.98	212382
1998-07-13	5.97	5.97	5.89	5.90	125991
1998-07-14	5.88	5.88	5.75	5.75	164691
1998-07-15	5.76	5.81	5.60	5.61	332973
1998-07-16	5.63	5.64	5.53	5.55	224982
1998-07-17	5.54	5.54	5.48	5.50	222282
1998-07-20	5.50	5.50	5.44	5.44	178191
1998-07-21	5.44	5.45	5.40	5.44	286182
1998-07-22	5.44	5.44	5.39	5.39	36900
1998-07-23	5.40	5.41	5.25	5.31	224082
1998-07-24	5.29	5.29	4.94	4.99	1629810
1998-07-27	4.99	4.99	4.85	4.93	420273
1998-07-28	4.92	4.92	4.50	4.56	1331928
1998-07-29	4.56	4.62	4.52	4.54	1216737
1998-07-30	4.54	4.61	4.52	4.60	1471428
1998-07-31	4.60	4.66	4.59	4.59	479673
1998-08-03	4.60	4.60	4.52	4.52	395073
1998-08-04	4.52	4.52	4.32	4.32	1021437
1998-08-05	4.33	4.38	4.28	4.35	1133937
1998-08-06	4.35	4.35	4.30	4.31	972846
1998-08-07	4.31	4.35	4.29	4.30	1817901
1998-08-10	4.30	4.30	4.15	4.27	845955
1998-08-11	4.27	4.28	4.20	4.22	649764
1998-08-12	4.28	4.38	4.28	4.36	634464
1998-08-13	4.39	4.46	4.35	4.43	651564
1998-08-14	4.45	4.54	4.44	4.50	929646
1998-08-17	4.49	4.74	4.49	4.73	1286028
1998-08-18	4.73	4.79	4.72	4.76	1011000
1998-08-19	4.76	4.77	4.63	4.67	402600
1998-08-20	4.67	4.67	4.57	4.57	257400
1998-08-21	4.53	4.53	4.41	4.50	161400
1998-08-24	4.52	4.53	4.39	4.41	197400
1998-08-25	4.45	4.49	4.32	4.32	197400
1998-08-26	4.36	4.36	4.27	4.28	238200
1998-08-27	4.25	4.25	4.13	4.13	163800
1998-08-28	4.08	4.08	3.65	3.65	566400
1998-08-31	3.66	3.76	3.13	3.15	523200
1998-09-01	3.17	3.40	3.17	3.29	367200
1998-09-02	3.29	3.36	3.28	3.33	258600
1998-09-03	3.31	3.58	3.26	3.53	244200
1998-09-04	3.55	3.58	3.55	3.57	98400
1998-09-08	3.66	3.81	3.66	3.77	262200
1998-09-09	3.77	3.79	3.75	3.76	188400
1998-09-10	3.74	3.74	3.65	3.67	221400
1998-09-11	3.69	3.91	3.69	3.90	106200
1998-09-14	3.92	3.92	3.81	3.82	230400
1998-09-15	3.79	3.79	3.63	3.66	362400
1998-09-16	3.66	3.67	3.51	3.63	270600
1998-09-17	3.60	3.60	3.49	3.50	140400
1998-09-18	3.54	3.63	3.52	3.63	706200
1998-09-21	3.65	3.67	3.59	3.59	243000
1998-09-22	3.63	3.63	3.50	3.52	216600
1998-09-23	3.54	3.56	3.53	3.55	187200
1998-09-24	3.56	3.56	3.51	3.52	264000
1998-09-25	3.51	3.51	3.47	3.49	225600
1998-09-28	3.48	3.51	3.47	3.49	45000
1998-09-29	3.50	3.52	3.45	3.45	199200
1998-09-30	3.45	3.45	3.27	3.27	361200
1998-10-01	3.25	3.27	3.04	3.18	279600
1998-10-02	3.18	3.19	3.10	3.15	241800
1998-10-05	3.15	3.18	3.11	3.11	124800
1998-10-06	3.09	3.13	2.98	2.98	192600
1998-10-07	2.99	2.99	2.79	2.84	228000
1998-10-08	2.83	2.85	2.72	2.75	171000
1998-10-09	2.75	2.78	2.74	2.78	433800
1998-10-12	2.78	2.79	2.77	2.77	409200
1998-10-13	2.78	2.79	2.64	2.66	340800
1998-10-14	2.71	2.99	2.71	2.98	1230000
1998-10-15	2.98	3.23	2.98	3.00	697200
1998-10-16	3.03	3.14	3.01	3.02	415800
1998-10-19	3.00	3.07	2.99	3.05	278400
1998-10-20	3.07	3.15	3.07	3.09	442200
1998-10-21	3.10	3.16	3.08	3.15	224400
1998-10-22	3.20	3.27	3.17	3.23	270600
1998-10-23	3.25	3.34	3.24	3.28	214200
1998-10-26	3.27	3.35	3.15	3.17	206400
1998-10-27	3.16	3.31	3.16	3.29	357600
1998-10-28	3.28	3.29	3.27	3.29	141600
1998-10-29	3.27	3.38	3.27	3.36	440400
1998-10-30	3.40	3.43	3.38	3.41	302400
1998-11-02	3.45	3.63	3.44	3.54	310800
1998-11-03	3.55	3.59	3.55	3.57	213000
1998-11-04	3.57	3.67	3.54	3.54	433200
1998-11-05	3.54	3.74	3.54	3.73	163200
1998-11-06	3.72	3.86	3.72	3.82	286800
1998-11-09	3.81	3.98	3.81	3.94	237000
1998-11-10	3.92	3.92	3.70	3.85	386400
1998-11-11	3.83	3.83	3.77	3.79	199800
1998-11-12	3.82	3.82	3.68	3.71	157800
1998-11-13	3.69	3.71	3.60	3.67	151200
1998-11-16	3.69	3.76	3.67	3.76	133200
1998-11-17	3.73	3.78	3.70	3.76	158400
1998-11-18	3.74	3.75	3.67	3.68	74400
1998-11-19	3.68	3.69	3.64	3.69	112200
1998-11-20	3.67	3.69	3.67	3.69	72600
1998-11-23	3.69	3.79	3.69	3.77	168000
1998-11-24	3.79	3.83	3.75	3.83	81000
1998-11-25	3.84	3.91	3.84	3.90	66000
1998-11-27	3.91	3.95	3.91	3.94	39600
1998-11-30	3.95	4.20	3.95	4.15	255000
1998-12-01	4.15	4.36	4.15	4.36	204000
1998-12-02	4.34	4.39	4.34	4.39	249000
1998-12-03	4.39	4.50	4.38	4.38	235800
1998-12-04	4.38	4.39	4.32	4.39	191400
1998-12-07	4.36	4.38	4.27	4.28	375000
1998-12-08	4.27	4.27	4.15	4.16	180600
1998-12-09	4.16	4.16	3.93	3.97	352200
1998-12-10	3.98	3.98	3.91	3.91	91200
1998-12-11	3.91	3.93	3.84	3.93	156600
1998-12-14	3.93	3.93	3.90	3.91	89400
1998-12-15	3.92	3.92	3.83	3.84	57600
1998-12-16	3.83	3.84	3.75	3.77	117600
1998-12-17	3.79	3.89	3.77	3.89	194400
1998-12-18	3.91	4.00	3.86	3.98	225600
1998-12-21	4.00	4.02	3.88	4.00	225000
1998-12-22	4.02	4.15	3.99	4.15	281400
1998-12-23	4.15	4.17	4.13	4.17	97200
1998-12-24	4.17	4.17	4.15	4.15	9000
1998-12-28	4.14	4.16	4.08	4.15	97200
1998-12-29	4.15	4.17	4.10	4.17	275400
1998-12-30	4.17	4.17	4.15	4.16	159600
1998-12-31	4.15	4.15	4.08	4.09	146400
1999-01-04	4.08	4.13	4.07	4.09	206400
1999-01-05	4.09	4.21	4.08	4.18	189000
1999-01-06	4.20	4.34	4.20	4.34	121200
1999-01-07	4.34	4.41	4.33	4.35	152400
1999-01-08	4.35	4.38	4.35	4.38	157200
1999-01-11	4.38	4.38	4.27	4.28	153000
1999-01-12	4.28	4.31	4.26	4.26	205200
1999-01-13	4.23	4.25	4.19	4.24	146400
1999-01-14	4.24	4.26	4.13	4.13	142200
1999-01-15	4.10	4.10	4.02	4.04	123000
1999-01-19	4.02	4.04	3.99	3.99	175800
1999-01-20	4.01	4.03	3.98	4.01	174600
1999-01-21	4.00	4.00	3.85	3.85	115200
1999-01-22	3.83	3.89	3.81	3.89	51000
1999-01-25	3.86	3.90	3.79	3.90	131400
1999-01-26	3.93	4.04	3.93	4.03	127200
1999-01-27	4.00	4.00	3.92	3.92	39600
1999-01-28	3.95	3.95	3.83	3.85	44400
1999-01-29	3.85	4.00	3.85	4.00	319800
1999-02-01	3.99	4.02	3.98	4.01	90600
1999-02-02	4.00	4.02	3.88	3.88	385200
1999-02-03	3.85	3.88	3.83	3.86	43800
1999-02-04	3.85	3.85	3.77	3.80	66600
1999-02-05	3.80	3.80	3.70	3.70	121200
1999-02-08	3.69	3.75	3.69	3.74	57000
1999-02-09	3.74	3.76	3.74	3.74	74400
1999-02-10	3.74	3.81	3.72	3.77	89400
1999-02-11	3.79	3.89	3.73	3.82	161400
1999-02-12	3.82	3.82	3.58	3.58	127800
1999-02-16	3.58	3.58	3.50	3.50	122400
1999-02-17	3.42	3.46	3.29	3.46	672600
1999-02-18	3.47	3.59	3.47	3.58	187800
1999-02-19	3.63	3.65	3.50	3.50	102000
1999-02-22	3.52	3.60	3.52	3.60	178800
1999-02-23	3.58	3.58	3.55	3.57	307800
1999-02-24	3.59	3.71	3.57	3.57	208800
1999-02-25	3.57	3.60	3.52	3.57	125400
1999-02-26	3.57	3.60	3.55	3.55	118200
1999-03-01	3.54	3.55	3.50	3.50	201600
1999-03-02	3.50	3.50	3.42	3.43	137400
1999-03-03	3.43	3.43	3.31	3.41	379200
1999-03-04	3.40	3.42	3.35	3.40	159600
1999-03-05	3.38	3.39	3.36	3.38	48000
1999-03-08	3.38	3.42	3.33	3.33	235200
1999-03-09	3.31	3.34	3.27	3.33	458400
1999-03-10	3.33	3.36	3.32	3.36	61800
1999-03-11	3.38	3.38	3.33	3.34	85800
1999-03-12	3.33	3.36	3.32	3.33	63600
1999-03-15	3.33	3.38	3.33	3.38	45600
1999-03-16	3.35	3.36	3.34	3.34	55200
1999-03-17	3.34	3.34	3.30	3.32	121800
1999-03-18	3.31	3.33	3.31	3.32	115200
1999-03-19	3.30	3.34	3.30	3.32	146400
1999-03-22	3.31	3.33	3.31	3.31	83400
1999-03-23	3.31	3.31	3.29	3.30	71400
1999-03-24	3.30	3.30	3.27	3.27	76800
1999-03-25	3.26	3.32	3.26	3.32	103200
1999-03-26	3.31	3.33	3.29	3.31	148200
1999-03-29	3.31	3.34	3.31	3.33	58800
1999-03-30	3.32	3.35	3.32	3.33	109800
1999-03-31	3.33	3.33	3.17	3.17	325800
1999-04-01	3.19	3.27	3.18	3.26	148200
1999-04-05	3.26	3.30	3.25	3.29	74400
1999-04-06	3.31	3.32	3.28	3.31	85800
1999-04-07	3.32	3.33	3.27	3.28	244200
1999-04-08	3.27	3.28	3.25	3.26	97200
1999-04-09	3.26	3.28	3.17	3.25	279000
1999-04-12	3.25	3.31	3.23	3.27	165600
1999-04-13	3.27	3.31	3.27	3.27	142800
1999-04-14	3.28	3.42	3.28	3.33	493200
1999-04-15	3.35	3.55	3.35	3.44	217800
1999-04-16	3.46	3.69	3.46	3.64	194400
1999-04-19	3.67	3.88	3.67	3.70	225600
1999-04-20	3.71	3.72	3.54	3.54	232800
1999-04-21	3.55	3.65	3.55	3.60	135000
1999-04-22	3.59	3.64	3.59	3.61	91200
1999-04-23	3.61	3.77	3.60	3.77	89400
1999-04-26	3.77	3.98	3.77	3.94	202800
1999-04-27	3.95	4.01	3.95	3.96	190800
1999-04-28	3.96	4.01	3.95	4.00	97800
1999-04-29	4.01	4.15	4.01	4.15	213000
1999-04-30	4.13	4.23	4.11	4.21	139200
1999-05-03	4.23	4.26	4.17	4.17	284400
1999-05-04	4.18	4.21	4.16	4.18	75000
1999-05-05	4.17	4.17	4.14	4.16	99600
1999-05-06	4.15	4.16	4.10	4.14	199800
1999-05-07	4.11	4.13	3.98	4.13	208800
1999-05-10	4.13	4.14	4.06	4.06	166200
1999-05-11	4.07	4.15	4.07	4.15	166200
1999-05-12	4.13	4.17	4.11	4.11	146400
1999-05-13	4.14	4.18	4.13	4.17	204000
1999-05-14	4.17	4.26	4.17	4.22	89400
1999-05-17	4.21	4.22	4.11	4.16	96000
1999-05-18	4.15	4.16	4.09	4.11	41400
1999-05-19	4.11	4.21	4.11	4.19	115200
1999-05-20	4.20	4.24	4.20	4.24	32400
1999-05-21	4.24	4.25	4.22	4.23	78600
1999-05-24	4.23	4.26	4.23	4.26	33000
1999-05-25	4.25	4.26	4.20	4.22	55200
1999-05-26	4.21	4.22	4.14	4.14	103800
1999-05-27	4.16	4.17	4.11	4.15	76200
1999-05-28	4.15	4.17	4.06	4.06	86400
1999-06-01	4.06	4.16	3.99	4.16	192600
1999-06-02	4.16	4.27	4.15	4.24	163800
1999-06-03	4.24	4.38	4.24	4.34	98400
1999-06-04	4.33	4.41	4.25	4.26	177000
1999-06-07	4.26	4.36	4.26	4.32	78000
1999-06-08	4.34	4.35	4.18	4.20	209400
1999-06-09	4.20	4.23	4.18	4.22	132600
1999-06-10	4.22	4.22	4.20	4.21	25800
1999-06-11	4.21	4.28	4.21	4.28	192000
1999-06-14	4.34	4.34	4.20	4.20	155400
1999-06-15	4.22	4.23	4.15	4.15	94200
1999-06-16	4.13	4.13	4.02	4.02	268800
1999-06-17	4.01	4.10	4.01	4.09	199800
1999-06-18	4.14	4.18	4.14	4.17	138600
1999-06-21	4.17	4.22	4.00	4.05	272400
1999-06-22	4.04	4.11	4.02	4.08	139200
1999-06-23	4.10	4.14	4.10	4.11	112800
1999-06-24	4.14	4.16	4.06	4.08	67800
1999-06-25	4.08	4.08	4.04	4.04	94200
1999-06-28	4.05	4.14	4.05	4.14	149400
1999-06-29	4.15	4.22	4.15	4.22	309000
1999-06-30	4.24	4.67	4.23	4.67	504600
1999-07-01	4.67	4.72	4.67	4.72	196200
1999-07-02	4.72	4.86	4.68	4.85	268200
1999-07-06	4.88	4.88	4.75	4.75	249600
1999-07-07	4.76	4.76	4.61	4.63	126000
1999-07-08	4.61	4.65	4.60	4.65	76800
1999-07-09	4.67	4.73	4.65	4.67	207000
1999-07-12	4.69	4.92	4.69	4.92	146400
1999-07-13	4.90	5.00	4.89	4.98	103200
1999-07-14	4.98	4.98	4.89	4.94	158400
1999-07-15	4.94	5.08	4.94	5.08	173400
1999-07-16	5.06	5.17	5.06	5.15	250800
1999-07-19	5.19	5.29	5.18	5.29	123000
1999-07-20	5.28	5.33	5.27	5.32	205200
1999-07-21	5.32	5.32	5.25	5.27	199200
1999-07-22	5.27	5.27	5.20	5.23	54000
1999-07-23	5.23	5.23	5.10	5.11	105600
1999-07-26	5.11	5.11	5.06	5.08	131400
1999-07-27	5.08	5.08	5.04	5.04	37200
1999-07-28	5.02	5.02	4.81	4.85	232200
1999-07-29	4.88	4.88	4.80	4.83	121200
1999-07-30	4.82	4.85	4.81	4.85	141000
1999-08-02	4.83	4.84	4.79	4.83	75600
1999-08-03	4.81	4.81	4.77	4.79	115800
1999-08-04	4.79	4.79	4.64	4.65	145800
1999-08-05	4.63	4.63	4.48	4.49	109800
1999-08-06	4.49	4.49	4.34	4.34	151200
1999-08-09	4.49	4.49	4.25	4.40	231600
1999-08-10	4.40	4.47	4.36	4.47	1077000
1999-08-11	4.46	4.50	4.44	4.50	98400
1999-08-12	4.51	4.53	4.50	4.51	40200
1999-08-13	4.53	4.54	4.49	4.50	31200
1999-08-16	4.52	4.59	4.50	4.59	72600
1999-08-17	4.63	4.68	4.57	4.63	150600
1999-08-18	4.61	4.64	4.52	4.54	75600
1999-08-19	4.52	4.58	4.50	4.58	122400
1999-08-20	4.57	4.59	4.51	4.56	97200
1999-08-23	4.56	4.59	4.52	4.58	88800
1999-08-24	4.59	4.59	4.46	4.50	97200
1999-08-25	4.52	4.57	4.51	4.56	78600
1999-08-26	4.54	4.54	4.47	4.47	52800
1999-08-27	4.48	4.48	4.43	4.43	81000
1999-08-30	4.45	4.48	4.42	4.48	98400
1999-08-31	4.48	4.52	4.47	4.52	81000
1999-09-01	4.52	4.68	4.52	4.67	99000
1999-09-02	4.67	4.85	4.67	4.80	451200
1999-09-03	4.84	4.84	4.75	4.79	279600
1999-09-07	4.77	4.78	4.71	4.77	114600
1999-09-08	4.79	4.79	4.75	4.76	149400
1999-09-09	4.77	4.79	4.76	4.79	95400
1999-09-10	4.79	4.92	4.79	4.88	114600
1999-09-13	4.88	4.90	4.88	4.90	8400
1999-09-14	4.88	4.90	4.82	4.85	87000
1999-09-15	4.83	4.84	4.81	4.83	54600
1999-09-16	4.83	4.85	4.81	4.84	145200
1999-09-17	4.85	4.86	4.83	4.83	89400
1999-09-20	4.83	4.83	4.76	4.81	115800
1999-09-21	4.80	4.85	4.77	4.85	131400
1999-09-22	4.84	4.89	4.83	4.85	84000
1999-09-23	4.85	4.89	4.84	4.86	63000
1999-09-24	4.85	4.89	4.84	4.88	257400
1999-09-27	4.88	4.90	4.86	4.88	192600
1999-09-28	4.90	4.90	4.88	4.89	50400
1999-09-29	4.90	5.07	4.90	5.04	143400
1999-09-30	5.06	5.07	4.95	5.04	301200
1999-10-01	5.02	5.03	4.94	4.95	85200
1999-10-04	4.94	4.97	4.94	4.97	100200
1999-10-05	5.00	5.18	5.00	5.18	109800
1999-10-06	5.19	5.26	5.16	5.17	343200
1999-10-07	5.20	5.23	5.17	5.18	210000
1999-10-08	5.18	5.18	5.15	5.15	292200
1999-10-11	5.15	5.15	5.05	5.05	42000
1999-10-12	5.05	5.06	4.88	4.91	162000
1999-10-13	4.91	4.92	4.76	4.81	103800
1999-10-14	4.79	4.79	4.69	4.77	99600
1999-10-15	4.79	4.80	4.77	4.79	89400
1999-10-18	4.81	4.83	4.75	4.76	66600
1999-10-19	4.56	4.58	4.34	4.38	626400
1999-10-20	4.36	4.38	4.22	4.23	157800
1999-10-21	4.19	4.20	4.05	4.08	189000
1999-10-22	4.08	4.10	4.08	4.09	99600
1999-10-25	4.09	4.15	4.06	4.06	264600
1999-10-26	4.07	4.08	3.93	4.02	138000
1999-10-27	4.02	4.15	4.02	4.10	135000
1999-10-28	4.13	4.17	4.13	4.15	117000
1999-10-29	4.16	4.20	4.04	4.04	171600
1999-11-01	4.08	4.20	4.08	4.19	135000
1999-11-02	4.17	4.23	4.11	4.16	135600
1999-11-03	4.17	4.25	4.17	4.22	79800
1999-11-04	4.23	4.23	4.15	4.17	94200
1999-11-05	4.17	4.17	4.15	4.15	28800
1999-11-08	4.14	4.15	4.10	4.13	80400
1999-11-09	4.08	4.11	4.08	4.09	100800
1999-11-10	4.08	4.08	3.83	3.83	252600
1999-11-11	3.83	3.84	3.77	3.77	157200
1999-11-12	3.75	3.76	3.75	3.76	55800
1999-11-15	3.76	3.79	3.67	3.71	190800
1999-11-16	3.73	3.82	3.73	3.80	138600
1999-11-17	3.78	3.80	3.78	3.79	81600
1999-11-18	3.79	3.81	3.75	3.76	78000
1999-11-19	3.77	3.77	3.72	3.72	99600
1999-11-22	3.73	3.73	3.63	3.63	169800
1999-11-23	3.63	3.64	3.56	3.56	127200
1999-11-24	3.57	3.59	3.51	3.55	193200
1999-11-26	3.57	3.58	3.57	3.57	9600
1999-11-29	3.57	3.69	3.57	3.69	207600
1999-11-30	3.69	3.69	3.66	3.67	114000
1999-12-01	3.66	3.66	3.57	3.58	64200
1999-12-02	3.56	3.57	3.51	3.54	418800
1999-12-03	3.55	3.57	3.44	3.44	128400
1999-12-06	3.45	3.47	3.35	3.40	162000
1999-12-07	3.39	3.39	3.25	3.25	378000
1999-12-08	3.27	3.28	3.20	3.21	604200
1999-12-09	3.19	3.25	3.17	3.19	494400
1999-12-10	3.21	3.23	3.14	3.17	211200
1999-12-13	3.18	3.19	3.15	3.19	316800
1999-12-14	3.17	3.21	3.15	3.17	1337400
1999-12-15	3.17	3.22	3.17	3.21	455400
1999-12-16	3.23	3.32	3.23	3.30	401400
1999-12-17	3.35	3.58	3.35	3.54	492000
1999-12-20	3.56	3.70	3.56	3.66	319200
1999-12-21	3.67	3.67	3.52	3.53	133800
1999-12-22	3.54	3.61	3.54	3.59	100800
1999-12-23	3.59	3.67	3.53	3.53	107400
1999-12-27	3.57	3.67	3.57	3.60	103800
1999-12-28	3.60	3.60	3.52	3.55	201600
1999-12-29	3.59	3.67	3.59	3.67	102000
1999-12-30	3.67	3.71	3.65	3.65	148800
1999-12-31	3.65	3.65	3.60	3.65	43200
2000-01-03	3.64	3.65	3.57	3.61	113400
2000-01-04	3.60	3.67	3.56	3.56	164400
2000-01-05	3.58	3.58	3.49	3.55	188400
2000-01-06	3.54	3.55	3.50	3.50	161400
2000-01-07	3.52	3.65	3.52	3.65	106200
2000-01-10	3.69	3.69	3.63	3.69	128400
2000-01-11	3.68	3.69	3.65	3.65	127200
2000-01-12	3.63	3.63	3.52	3.52	123000
2000-01-13	3.52	3.59	3.50	3.57	106200
2000-01-14	3.59	3.65	3.58	3.65	55200
2000-01-18	3.63	3.63	3.58	3.59	30000
2000-01-19	3.67	3.67	3.60	3.66	97200
2000-01-20	3.68	3.68	3.56	3.59	145800
2000-01-21	3.58	3.72	3.54	3.72	573000
2000-01-24	3.74	3.85	3.73	3.75	180000
2000-01-25	3.71	3.71	3.55	3.56	251400
2000-01-26	3.56	3.56	3.49	3.49	141000
2000-01-27	3.47	3.47	3.38	3.39	223800
2000-01-28	3.39	3.43	3.31	3.31	192600
2000-01-31	3.31	3.38	3.28	3.29	268200
2000-02-01	3.28	3.28	3.23	3.24	168000
2000-02-02	3.26	3.28	3.24	3.27	171600
2000-02-03	3.29	3.29	3.15	3.16	197400
2000-02-04	3.14	3.19	3.07	3.15	340800
2000-02-07	3.22	3.22	3.13	3.19	402600
2000-02-08	3.19	3.20	3.00	3.01	515400
2000-02-09	3.00	3.00	2.91	2.96	222600
2000-02-10	2.99	2.99	2.89	2.93	207600
2000-02-11	2.91	2.97	2.91	2.93	189600
2000-02-14	2.92	2.92	2.86	2.89	73800
2000-02-15	2.88	2.88	2.78	2.86	312000
2000-02-16	2.86	2.86	2.81	2.86	175200
2000-02-17	2.90	2.99	2.90	2.90	272400
2000-02-18	2.91	2.91	2.83	2.85	106200
2000-02-22	2.90	2.93	2.86	2.92	183600
2000-02-23	2.92	2.96	2.91	2.94	432000
2000-02-24	2.94	2.96	2.90	2.95	351600
2000-02-25	2.98	3.00	2.93	2.94	226800
2000-02-28	2.96	2.96	2.89	2.93	101400
2000-02-29	2.92	2.98	2.88	2.88	147600
2000-03-01	2.88	2.89	2.78	2.78	300000
2000-03-02	2.78	2.79	2.65	2.73	640200
2000-03-03	2.75	2.75	2.70	2.73	262200
2000-03-06	2.71	2.72	2.70	2.71	131400
2000-03-07	2.71	2.71	2.67	2.68	96000
2000-03-08	2.72	2.73	2.58	2.73	381600
2000-03-09	2.72	2.72	2.63	2.67	229200
2000-03-10	2.65	2.67	2.63	2.66	169200
2000-03-13	2.69	2.69	2.65	2.65	185400
2000-03-14	2.67	2.69	2.50	2.50	486000
2000-03-15	2.60	2.61	2.49	2.54	537000
2000-03-16	2.69	2.75	2.69	2.73	508800
2000-03-17	2.71	2.75	2.70	2.72	423600
2000-03-20	2.75	2.83	2.75	2.80	107400
2000-03-21	2.81	2.85	2.78	2.85	148800
2000-03-22	2.88	2.96	2.86	2.88	357600
2000-03-23	2.89	2.90	2.81	2.89	169200
2000-03-24	2.88	2.88	2.81	2.85	315600
2000-03-27	2.83	2.86	2.83	2.86	118200
2000-03-28	2.90	2.93	2.88	2.88	146400
2000-03-29	2.88	2.90	2.85	2.89	212400
2000-03-30	2.88	3.00	2.88	2.96	170400
2000-03-31	2.99	3.02	2.99	3.00	226200
2000-04-03	3.03	3.09	3.02	3.06	157800
2000-04-04	3.06	3.10	3.01	3.02	307200
2000-04-05	3.03	3.03	2.97	3.00	143400
2000-04-06	3.00	3.11	2.99	3.01	186000
2000-04-07	3.02	3.10	3.02	3.10	74400
2000-04-10	3.09	3.11	3.07	3.08	120600
2000-04-11	3.07	3.09	3.04	3.08	76800
2000-04-12	3.06	3.16	3.06	3.08	159600
2000-04-13	3.07	3.19	3.06	3.19	291000
2000-04-14	3.21	3.48	3.20	3.44	531600
2000-04-17	3.42	3.46	3.35	3.42	295800
2000-04-18	3.39	3.39	3.18	3.18	439200
2000-04-19	3.15	3.18	3.04	3.07	289800
2000-04-20	3.07	3.21	3.04	3.21	208200
2000-04-24	3.24	3.25	3.04	3.04	205200
2000-04-25	3.08	3.20	3.07	3.19	121200
2000-04-26	3.16	3.34	3.16	3.34	190200
2000-04-27	3.33	3.38	3.31	3.33	130800
2000-04-28	3.33	3.43	3.33	3.43	76200
2000-05-01	3.43	3.58	3.43	3.57	182400
2000-05-02	3.57	3.66	3.55	3.58	195600
2000-05-03	3.58	3.58	3.50	3.51	184800
2000-05-04	3.51	3.65	3.51	3.65	94800
2000-05-05	3.65	3.72	3.65	3.72	101400
2000-05-08	3.71	3.72	3.68	3.69	39000
2000-05-09	3.68	3.69	3.61	3.61	159600
2000-05-10	3.63	3.63	3.45	3.46	88800
2000-05-11	3.48	3.71	3.48	3.71	192600
2000-05-12	3.71	3.73	3.68	3.68	64800
2000-05-15	3.68	3.77	3.68	3.77	97200
2000-05-16	3.78	3.80	3.73	3.74	163200
2000-05-17	3.72	3.72	3.64	3.64	183600
2000-05-18	3.64	3.64	3.49	3.50	352200
2000-05-19	3.51	3.53	3.46	3.53	325800
2000-05-22	3.53	3.60	3.50	3.59	239400
2000-05-23	3.57	3.57	3.48	3.49	153600
2000-05-24	3.48	3.49	3.44	3.46	111600
2000-05-25	3.46	3.50	3.46	3.47	91200
2000-05-26	3.47	3.48	3.46	3.46	85800
2000-05-30	3.48	3.49	3.45	3.49	126600
2000-05-31	3.50	3.51	3.48	3.50	76200
2000-06-01	3.50	3.53	3.48	3.53	222000
2000-06-02	3.55	3.55	3.52	3.55	89400
2000-06-05	3.59	3.67	3.55	3.55	68400
2000-06-06	3.56	3.60	3.50	3.50	212400
2000-06-07	3.50	3.56	3.47	3.56	99600
2000-06-08	3.54	3.54	3.50	3.50	123600
2000-06-09	3.50	3.53	3.50	3.51	64200
2000-06-12	3.50	3.50	3.44	3.44	105000
2000-06-13	3.45	3.52	3.45	3.52	79800
2000-06-14	3.50	3.57	3.50	3.54	49800
2000-06-15	3.54	3.57	3.52	3.57	86400
2000-06-16	3.57	3.61	3.52	3.52	150600
2000-06-19	3.53	3.70	3.53	3.70	166800
2000-06-20	3.71	3.71	3.54	3.54	190800
2000-06-21	3.56	3.56	3.30	3.44	279000
2000-06-22	3.46	3.46	3.33	3.33	171000
2000-06-23	3.31	3.31	3.17	3.18	277800
2000-06-26	3.20	3.27	3.20	3.27	240000
2000-06-27	3.29	3.42	3.29	3.40	204000
2000-06-28	3.43	3.54	3.43	3.54	261600
2000-06-29	3.53	3.54	3.44	3.44	130200
2000-06-30	3.44	3.52	3.43	3.49	111600
2000-07-03	3.49	3.56	3.49	3.56	42000
2000-07-05	3.56	3.56	3.49	3.50	192600
2000-07-06	3.48	3.50	3.42	3.50	544200
2000-07-07	3.50	3.50	3.40	3.48	132000
2000-07-10	3.46	3.48	3.41	3.42	231600
2000-07-11	3.42	3.44	3.40	3.43	132600
2000-07-12	3.42	3.42	3.33	3.39	168000
2000-07-13	3.39	3.39	3.34	3.36	99000
2000-07-14	3.36	3.36	3.32	3.33	169200
2000-07-17	3.25	3.25	3.04	3.05	628200
2000-07-18	3.05	3.05	2.88	2.88	622800
2000-07-19	2.88	2.90	2.83	2.83	285600
2000-07-20	2.83	2.92	2.82	2.88	181200
2000-07-21	2.90	2.92	2.82	2.82	138600
2000-07-24	2.78	2.82	2.76	2.77	227400
2000-07-25	2.76	2.76	2.67	2.71	356400
2000-07-26	2.74	2.76	2.69	2.74	301200
2000-07-27	2.71	2.71	2.60	2.65	168000
2000-07-28	2.65	2.65	2.59	2.64	589800
2000-07-31	2.65	2.69	2.64	2.69	204600
2000-08-01	2.65	2.67	2.65	2.65	91800
2000-08-02	2.65	2.66	2.61	2.66	271200
2000-08-03	2.66	2.66	2.61	2.61	143400
2000-08-04	2.59	2.68	2.59	2.68	181200
2000-08-07	2.70	2.75	2.68	2.72	126600
2000-08-08	2.73	2.73	2.69	2.70	176400
2000-08-09	2.81	2.81	2.74	2.75	143400
2000-08-10	2.75	2.75	2.68	2.68	126000
2000-08-11	2.68	2.69	2.68	2.68	148200
2000-08-14	2.81	2.82	2.76	2.76	219600
2000-08-15	2.77	2.80	2.75	2.75	85800
2000-08-16	2.75	2.75	2.68	2.72	145800
2000-08-17	2.72	2.72	2.69	2.72	72600
2000-08-18	2.75	2.75	2.72	2.73	111000
2000-08-21	2.73	2.74	2.67	2.70	206400
2000-08-22	2.70	2.71	2.69	2.70	424800
2000-08-23	2.69	2.69	2.68	2.68	220200
2000-08-24	2.68	2.70	2.67	2.69	88800
2000-08-25	2.68	2.68	2.67	2.67	294600
2000-08-28	2.67	2.67	2.66	2.67	183000
2000-08-29	2.67	2.67	2.60	2.60	197400
2000-08-30	2.63	2.66	2.63	2.66	77400
2000-08-31	2.66	2.66	2.61	2.63	291000
2000-09-01	2.63	2.63	2.58	2.60	150000
2000-09-05	2.58	2.59	2.55	2.59	219000
2000-09-06	2.59	2.59	2.53	2.53	193800
2000-09-07	2.53	2.56	2.52	2.54	226800
2000-09-08	2.54	2.55	2.53	2.53	213000
2000-09-11	2.53	2.53	2.48	2.48	181800
2000-09-12	2.48	2.49	2.44	2.44	1510800
2000-09-13	2.46	2.46	2.44	2.46	153000
2000-09-14	2.29	2.31	2.08	2.21	1437000
2000-09-15	2.19	2.23	2.19	2.22	331200
2000-09-18	2.21	2.21	2.00	2.00	1195200
2000-09-19	2.02	2.15	2.01	2.02	484200
2000-09-20	2.02	2.08	2.02	2.07	265800
2000-09-21	2.07	2.08	1.98	1.99	535800
2000-09-22	1.99	1.99	1.86	1.96	461400
2000-09-25	1.97	2.03	1.96	2.01	631800
2000-09-26	2.02	2.07	1.99	2.00	682200
2000-09-27	2.02	2.09	2.02	2.08	582000
2000-09-28	2.09	2.13	2.08	2.13	414600
2000-09-29	2.14	2.14	2.09	2.09	290400
2000-10-02	2.11	2.14	2.08	2.08	567000
2000-10-03	2.08	2.13	2.08	2.13	244800
2000-10-04	2.15	2.24	2.15	2.23	185400
2000-10-05	2.23	2.26	2.21	2.25	184200
2000-10-06	2.26	2.33	2.25	2.27	155400
2000-10-09	2.25	2.25	2.21	2.25	169200
2000-10-10	2.24	2.31	2.21	2.31	455400
2000-10-11	2.31	2.31	2.27	2.29	235200
2000-10-12	2.28	2.28	2.25	2.27	160800
2000-10-13	2.26	2.30	2.24	2.30	141600
2000-10-16	2.31	2.35	2.31	2.33	247200
2000-10-17	2.34	2.34	2.33	2.33	77400
2000-10-18	2.32	2.36	2.27	2.36	348600
2000-10-19	2.29	2.30	2.18	2.29	612000
2000-10-20	2.29	2.29	2.25	2.28	268800
2000-10-23	2.28	2.30	2.27	2.30	249600
2000-10-24	2.29	2.29	2.27	2.29	244800
2000-10-25	2.29	2.30	2.27	2.30	961200
2000-10-26	2.30	2.30	2.26	2.26	293400
2000-10-27	2.24	2.24	2.19	2.24	687000
2000-10-30	2.23	2.32	2.23	2.31	102000
2000-10-31	2.32	2.35	2.28	2.35	259200
2000-11-01	2.34	2.48	2.33	2.48	151800
2000-11-02	2.50	2.58	2.49	2.58	516600
2000-11-03	2.59	2.66	2.58	2.66	670200
2000-11-06	2.66	2.66	2.65	2.66	595800
2000-11-07	2.66	2.69	2.64	2.69	253200
2000-11-08	2.69	2.69	2.66	2.69	124200
2000-11-09	2.69	2.69	2.64	2.68	172800
2000-11-10	2.67	2.69	2.63	2.69	228000
2000-11-13	2.68	2.75	2.68	2.73	125400
2000-11-14	2.73	2.73	2.70	2.73	561600
2000-11-15	2.73	2.78	2.73	2.78	145800
2000-11-16	2.76	2.80	2.76	2.80	148200
2000-11-17	2.80	2.81	2.79	2.81	123600
2000-11-20	2.80	2.80	2.79	2.79	331800
2000-11-21	2.79	2.81	2.79	2.80	43800
2000-11-22	2.81	2.83	2.80	2.81	75600
2000-11-24	2.81	2.81	2.80	2.81	46200
2000-11-27	2.80	2.84	2.79	2.83	175800
2000-11-28	2.81	2.88	2.81	2.88	90600
2000-11-29	2.88	2.89	2.80	2.81	102000
2000-11-30	2.80	2.81	2.77	2.77	171000
2000-12-01	2.78	2.83	2.78	2.80	149400
2000-12-04	2.80	2.82	2.78	2.81	120600
2000-12-05	2.78	2.83	2.78	2.81	168600
2000-12-06	2.80	2.81	2.79	2.81	72000
2000-12-07	2.82	2.83	2.81	2.82	159600
2000-12-08	2.82	2.82	2.81	2.82	66000
2000-12-11	2.81	2.81	2.77	2.80	173400
2000-12-12	2.79	2.83	2.79	2.80	242400
2000-12-13	2.77	2.79	2.76	2.78	213000
2000-12-14	2.77	2.77	2.71	2.72	111000
2000-12-15	2.69	2.73	2.69	2.71	229800
2000-12-18	2.72	2.72	2.61	2.63	169800
2000-12-19	2.64	2.70	2.64	2.69	462600
2000-12-20	2.68	2.68	2.65	2.67	250200
2000-12-21	2.67	2.67	2.65	2.65	163800
2000-12-22	2.64	2.67	2.64	2.67	109800
2000-12-26	2.67	2.80	2.67	2.76	132600
2000-12-27	2.80	2.84	2.77	2.83	304800
2000-12-28	2.83	2.86	2.81	2.86	301800
2000-12-29	2.84	2.84	2.78	2.84	268200
2001-01-02	2.85	2.86	2.80	2.81	117600
2001-01-03	2.80	2.92	2.80	2.92	214800
2001-01-04	2.92	2.93	2.83	2.93	213600
2001-01-05	2.92	2.92	2.80	2.82	154200
2001-01-08	2.83	2.83	2.79	2.79	43800
2001-01-09	2.80	2.85	2.79	2.83	193200
2001-01-10	2.84	2.84	2.80	2.83	229200
2001-01-11	2.84	2.84	2.81	2.83	138600
2001-01-12	2.83	2.83	2.78	2.78	128400
2001-01-16	2.77	2.80	2.77	2.80	93600
2001-01-17	2.80	2.80	2.77	2.77	88200
2001-01-18	2.75	2.77	2.75	2.77	114600
2001-01-19	2.77	2.77	2.70	2.72	148200
2001-01-22	2.72	2.75	2.70	2.70	136200
2001-01-23	2.71	2.71	2.66	2.67	267600
2001-01-24	2.66	2.71	2.65	2.70	1581600
2001-01-25	2.72	2.74	2.69	2.69	294000
2001-01-26	2.69	2.73	2.67	2.72	232800
2001-01-29	2.72	2.77	2.72	2.74	321600
2001-01-30	2.75	2.79	2.75	2.78	121200
2001-01-31	2.78	2.83	2.77	2.82	211800
2001-02-01	2.81	2.87	2.77	2.87	316200
2001-02-02	2.87	2.95	2.87	2.94	128400
2001-02-05	2.97	3.02	2.97	2.99	241200
2001-02-06	2.99	3.02	2.99	3.01	54000
2001-02-07	3.03	3.10	3.03	3.10	75600
2001-02-08	3.10	3.12	3.05	3.06	274200
2001-02-09	3.06	3.06	2.97	2.98	208200
2001-02-12	2.95	3.00	2.88	3.00	249000
2001-02-13	2.98	3.00	2.98	2.98	139800
2001-02-14	2.98	2.98	2.96	2.97	64200
2001-02-15	2.98	3.00	2.97	3.00	372600
2001-02-16	2.98	2.98	2.90	2.94	118800
2001-02-20	2.91	3.00	2.91	3.00	202800
2001-02-21	2.99	3.11	2.99	3.06	212400
2001-02-22	3.06	3.08	3.03	3.03	215400
2001-02-23	3.05	3.08	3.04	3.07	219600
2001-02-26	3.06	3.17	3.06	3.09	196200
2001-02-27	3.09	3.15	3.08	3.13	356400
2001-02-28	3.14	3.14	3.08	3.09	97200
2001-03-01	3.08	3.12	3.08	3.09	64200
2001-03-02	3.09	3.28	3.09	3.28	165600
2001-03-05	3.28	3.29	3.26	3.26	106200
2001-03-06	3.27	3.28	3.23	3.23	94200
2001-03-07	3.23	3.31	3.23	3.31	216600
2001-03-08	3.31	3.32	3.29	3.30	132000
2001-03-09	3.27	3.33	3.27	3.33	143400
2001-03-12	3.32	3.35	3.30	3.32	129000
2001-03-13	3.32	3.32	3.26	3.31	90000
2001-03-14	3.30	3.31	3.23	3.24	58200
2001-03-15	3.23	3.23	3.18	3.22	98400
2001-03-16	3.24	3.24	3.14	3.14	169800
2001-03-19	3.14	3.19	3.14	3.19	46200
2001-03-20	3.19	3.23	3.17	3.21	91800
2001-03-21	3.19	3.19	3.15	3.15	51000
2001-03-22	3.13	3.13	2.98	3.07	136800
2001-03-23	3.06	3.19	3.06	3.17	90000
2001-03-26	3.19	3.28	3.19	3.28	83400
2001-03-27	3.27	3.27	3.17	3.17	174000
2001-03-28	3.16	3.17	3.02	3.02	374400
2001-03-29	3.04	3.06	2.97	2.97	190200
2001-03-30	2.98	3.26	2.98	3.26	370200
2001-04-02	3.25	3.26	3.16	3.16	213600
2001-04-03	3.15	3.18	3.11	3.18	187200
2001-04-04	3.17	3.17	3.10	3.10	183000
2001-04-05	3.11	3.20	3.11	3.20	55200
2001-04-06	3.19	3.20	3.15	3.19	90600
2001-04-09	3.19	3.19	3.10	3.11	95400
2001-04-10	3.12	3.14	3.10	3.11	130200
2001-04-11	3.10	3.10	3.03	3.03	84000
2001-04-12	3.05	3.13	3.05	3.13	142200
2001-04-16	3.15	3.18	3.14	3.18	94800
2001-04-17	3.18	3.20	3.15	3.19	96000
2001-04-18	3.19	3.20	3.12	3.12	247800
2001-04-19	3.13	3.14	3.07	3.10	133200
2001-04-20	3.10	3.10	3.05	3.06	55800
2001-04-23	3.07	3.09	3.04	3.04	66600
2001-04-24	3.08	3.11	3.06	3.10	127200
2001-04-25	3.11	3.18	3.11	3.18	205200
2001-04-26	3.15	3.22	3.15	3.17	249600
2001-04-27	3.17	3.20	3.17	3.18	193200
2001-04-30	3.18	3.20	3.18	3.19	97800
2001-05-01	3.19	3.22	3.19	3.20	115200
2001-05-02	3.19	3.21	3.17	3.20	153000
2001-05-03	3.20	3.20	3.20	3.20	168600
2001-05-04	3.18	3.18	3.16	3.17	78600
2001-05-07	3.17	3.18	3.14	3.14	103800
2001-05-08	3.15	3.15	3.10	3.10	70200
2001-05-09	3.10	3.10	3.05	3.06	69600
2001-05-10	3.05	3.06	3.02	3.03	110400
2001-05-11	3.04	3.05	3.01	3.01	204000
2001-05-14	3.01	3.01	2.92	2.97	85800
2001-05-15	2.98	3.00	2.98	3.00	81600
2001-05-16	2.99	3.04	2.99	3.03	175800
2001-05-17	3.03	3.06	3.03	3.03	196200
2001-05-18	3.03	3.04	2.93	2.96	159000
2001-05-21	2.96	3.02	2.96	3.01	204600
2001-05-22	3.00	3.00	2.96	2.96	181200
2001-05-23	2.95	2.95	2.86	2.86	144600
2001-05-24	2.87	2.87	2.74	2.75	190200
2001-05-25	2.75	2.82	2.74	2.81	238800
2001-05-29	2.93	2.99	2.92	2.92	874200
2001-05-30	2.92	2.92	2.81	2.81	177000
2001-05-31	2.82	2.88	2.78	2.81	336600
2001-06-01	2.81	2.88	2.81	2.85	90000
2001-06-04	2.86	3.00	2.86	2.99	639600
2001-06-05	3.08	3.13	3.08	3.09	225000
2001-06-06	3.11	3.12	3.04	3.04	1620600
2001-06-07	3.04	3.14	3.04	3.12	187800
2001-06-08	3.12	3.15	3.10	3.10	54600
2001-06-11	3.09	3.09	3.03	3.03	94200
2001-06-12	3.03	3.15	3.01	3.13	252600
2001-06-13	3.18	3.22	3.12	3.12	255600
2001-06-14	3.11	3.12	3.07	3.07	55200
2001-06-15	3.07	3.07	3.02	3.02	210000
2001-06-18	3.02	3.02	2.84	2.87	262800
2001-06-19	2.91	2.92	2.88	2.89	106800
2001-06-20	2.90	2.92	2.73	2.77	328200
2001-06-21	2.80	2.88	2.80	2.86	316800
2001-06-22	2.84	2.90	2.84	2.88	309600
2001-06-25	2.89	2.90	2.88	2.88	306000
2001-06-26	2.88	2.92	2.87	2.92	673200
2001-06-27	2.94	3.02	2.94	2.99	167400
2001-06-28	2.99	3.10	2.99	3.05	143400
2001-06-29	3.05	3.13	2.87	2.98	1161600
2001-07-02	2.99	3.03	2.99	3.02	197400
2001-07-03	3.01	3.02	2.99	2.99	97800
2001-07-05	2.98	3.02	2.97	2.98	93600
2001-07-06	2.97	2.97	2.88	2.88	105000
2001-07-09	2.88	2.93	2.88	2.93	124800
2001-07-10	2.92	2.93	2.87	2.87	144600
2001-07-11	2.86	2.87	2.83	2.86	159000
2001-07-12	2.86	2.93	2.86	2.90	202800
2001-07-13	2.90	2.91	2.88	2.90	30600
2001-07-16	2.89	2.91	2.87	2.87	153000
2001-07-17	2.83	2.89	2.79	2.89	157800
2001-07-18	2.90	2.91	2.88	2.89	77400
2001-07-19	2.89	2.91	2.88	2.88	77400
2001-07-20	2.87	2.87	2.77	2.77	93000
2001-07-23	2.77	2.79	2.71	2.71	359400
2001-07-24	2.73	2.81	2.73	2.81	279600
2001-07-25	2.78	2.90	2.76	2.90	324000
2001-07-26	2.90	3.08	2.88	3.05	262200
2001-07-27	3.04	3.05	2.99	3.01	75600
2001-07-30	3.01	3.02	2.98	3.00	286800
2001-07-31	3.00	3.06	2.92	2.92	94800
2001-08-01	2.92	2.94	2.91	2.91	133200
2001-08-02	2.90	2.92	2.89	2.92	36000
2001-08-03	2.90	3.00	2.88	2.98	70800
2001-08-06	2.98	2.98	2.94	2.95	96000
2001-08-07	2.94	2.95	2.88	2.88	103800
2001-08-08	2.89	2.92	2.85	2.85	66000
2001-08-09	2.84	2.86	2.83	2.83	74400
2001-08-10	2.84	2.86	2.83	2.85	109800
2001-08-13	2.86	2.92	2.82	2.82	133200
2001-08-14	2.83	2.84	2.83	2.83	81000
2001-08-15	2.83	2.85	2.80	2.80	133800
2001-08-16	2.80	2.90	2.80	2.90	184200
2001-08-17	2.90	2.90	2.86	2.86	89400
2001-08-20	2.86	2.86	2.85	2.85	42600
2001-08-21	2.86	2.86	2.83	2.83	37200
2001-08-22	2.83	2.83	2.78	2.78	51600
2001-08-23	2.78	2.88	2.78	2.87	101400
2001-08-24	2.88	2.88	2.83	2.84	80400
2001-08-27	2.84	2.93	2.84	2.92	123000
2001-08-28	2.92	2.92	2.80	2.82	93000
2001-08-29	2.83	2.83	2.75	2.76	84600
2001-08-30	2.78	2.83	2.73	2.83	127800
2001-08-31	2.82	2.83	2.81	2.81	226200
2001-09-04	2.81	2.82	2.79	2.81	52800
2001-09-05	2.82	2.87	2.81	2.86	60600
2001-09-06	2.86	2.86	2.81	2.81	128400
2001-09-07	2.81	2.82	2.74	2.74	84600
2001-09-10	2.75	2.76	2.74	2.75	417600
2001-09-17	2.71	2.71	2.67	2.69	97200
2001-09-18	2.68	2.80	2.68	2.78	107400
2001-09-19	2.77	2.77	2.72	2.74	686400
2001-09-20	2.73	2.74	2.63	2.64	327600
2001-09-21	2.67	2.67	2.54	2.67	220800
2001-09-24	2.69	2.85	2.69	2.84	252000
2001-09-25	2.83	2.83	2.80	2.80	119400
2001-09-26	2.80	2.81	2.79	2.80	87000
2001-09-27	2.80	2.93	2.80	2.90	215400
2001-09-28	2.90	2.98	2.89	2.92	117000
2001-10-01	2.50	2.52	2.46	2.49	358800
2001-10-02	2.49	2.72	2.49	2.70	226800
2001-10-03	2.68	2.69	2.65	2.68	238800
2001-10-04	2.68	2.68	2.53	2.53	193800
2001-10-05	2.53	2.54	2.49	2.51	122400
2001-10-08	2.51	2.52	2.51	2.51	56400
2001-10-09	2.57	2.57	2.48	2.48	99600
2001-10-10	2.48	2.50	2.47	2.50	129600
2001-10-11	2.50	2.63	2.50	2.63	149400
2001-10-12	2.62	2.63	2.56	2.58	98400
2001-10-15	2.60	2.63	2.57	2.62	78000
2001-10-16	2.62	2.65	2.52	2.53	123600
2001-10-17	2.57	2.64	2.57	2.57	194400
2001-10-18	2.57	2.57	2.50	2.50	71400
2001-10-19	2.50	2.50	2.46	2.49	88200
2001-10-22	2.50	2.52	2.50	2.51	124800
2001-10-23	2.52	2.52	2.48	2.48	117000
2001-10-24	2.48	2.50	2.45	2.45	218400
2001-10-25	2.46	2.50	2.46	2.48	462600
2001-10-26	2.48	2.75	2.48	2.72	1059000
2001-10-29	2.70	2.78	2.64	2.64	92400
2001-10-30	2.64	2.64	2.58	2.59	142800
2001-10-31	2.59	2.68	2.59	2.63	159600
2001-11-01	2.65	2.68	2.58	2.58	125400
2001-11-02	2.62	2.63	2.58	2.59	195600
2001-11-05	2.60	2.67	2.60	2.67	138000
2001-11-06	2.67	2.75	2.67	2.75	49200
2001-11-07	2.75	2.81	2.75	2.77	169800
2001-11-08	2.79	2.88	2.78	2.82	98400
2001-11-09	2.80	2.83	2.73	2.74	316200
2001-11-12	2.75	2.83	2.74	2.81	341400
2001-11-13	2.82	2.87	2.81	2.82	86400
2001-11-14	2.83	2.93	2.83	2.93	81600
2001-11-15	2.93	2.95	2.93	2.93	157200
2001-11-16	2.94	2.94	2.92	2.93	78000
2001-11-19	2.93	3.04	2.93	3.04	214200
2001-11-20	3.04	3.16	3.04	3.09	138600
2001-11-21	3.09	3.09	2.97	2.97	202800
2001-11-23	2.98	3.05	2.98	3.01	196800
2001-11-26	3.01	3.02	2.87	2.87	242400
2001-11-27	2.88	2.97	2.88	2.92	127200
2001-11-28	2.80	2.94	2.80	2.93	196800
2001-11-29	2.95	3.00	2.95	3.00	167400
2001-11-30	2.98	3.01	2.96	2.98	100800
2001-12-03	2.98	3.01	2.97	3.00	82800
2001-12-04	3.00	3.03	2.99	3.01	76800
2001-12-05	3.01	3.03	3.01	3.02	144600
2001-12-06	3.00	3.01	2.99	3.00	139800
2001-12-07	3.00	3.01	2.98	3.00	99600
2001-12-10	2.99	3.00	2.97	2.98	84600
2001-12-11	3.00	3.01	2.98	2.98	186600
2001-12-12	3.00	3.01	2.99	2.99	79200
2001-12-13	2.98	3.00	2.94	2.94	156000
2001-12-14	2.97	3.02	2.97	3.00	87000
2001-12-17	2.98	3.03	2.98	3.01	187200
2001-12-18	3.01	3.02	2.97	2.99	130200
2001-12-19	3.01	3.03	2.94	2.95	162600
2001-12-20	2.91	2.92	2.90	2.91	100800
2001-12-21	2.91	2.98	2.90	2.98	271800
2001-12-24	2.99	3.05	2.98	3.04	73200
2001-12-26	3.05	3.11	3.04	3.07	88800
2001-12-27	3.08	3.13	3.08	3.10	107400
2001-12-28	3.10	3.21	3.10	3.20	355800
2001-12-31	3.20	3.29	3.20	3.25	124200
2002-01-02	3.25	3.28	3.17	3.19	237000
2002-01-03	3.18	3.28	3.17	3.27	153600
2002-01-04	3.28	3.39	3.28	3.38	120600
2002-01-07	3.37	3.42	3.35	3.36	138000
2002-01-08	3.36	3.36	3.21	3.22	336600
2002-01-09	3.24	3.36	3.23	3.23	127200
2002-01-10	3.20	3.36	3.20	3.25	109200
2002-01-11	3.24	3.31	3.22	3.28	81000
2002-01-14	3.28	3.40	3.28	3.33	171000
2002-01-15	3.29	3.42	3.25	3.30	178200
2002-01-16	3.30	3.41	3.30	3.38	70200
2002-01-17	3.36	3.46	3.36	3.44	71400
2002-01-18	3.43	3.43	3.21	3.21	40200
2002-01-22	3.22	3.43	3.22	3.35	226800
2002-01-23	3.40	3.58	3.37	3.56	607800
2002-01-24	3.60	3.87	3.60	3.79	410400
2002-01-25	3.80	3.84	3.78	3.83	90000
2002-01-28	3.81	4.08	3.81	3.92	285600
2002-01-29	3.90	3.94	3.75	3.75	165000
2002-01-30	3.67	3.83	3.67	3.78	467400
2002-01-31	3.85	4.13	3.80	4.13	408000
2002-02-01	4.11	4.11	3.78	3.78	207000
2002-02-04	3.77	3.90	3.77	3.83	118800
2002-02-05	3.81	3.89	3.78	3.83	187200
2002-02-06	3.83	3.84	3.62	3.67	204600
2002-02-07	3.68	3.87	3.68	3.83	194400
2002-02-08	3.84	3.84	3.78	3.83	154800
2002-02-11	3.83	3.85	3.82	3.83	74400
2002-02-12	3.84	3.85	3.82	3.85	289800
2002-02-13	3.83	3.85	3.81	3.85	232200
2002-02-14	3.84	3.85	3.79	3.82	164400
2002-02-15	3.80	3.85	3.77	3.77	337200
2002-02-19	3.77	3.83	3.76	3.81	124200
2002-02-20	3.81	3.87	3.81	3.86	140400
2002-02-21	3.86	3.86	3.74	3.74	243600
2002-02-22	3.71	3.84	3.64	3.83	253200
2002-02-25	3.83	3.85	3.78	3.79	391800
2002-02-26	3.75	3.84	3.70	3.73	246000
2002-02-27	3.76	3.77	3.72	3.74	181800
2002-02-28	3.75	3.83	3.74	3.83	262200
2002-03-01	3.83	3.86	3.80	3.83	339000
2002-03-04	3.83	4.08	3.83	4.08	448800
2002-03-05	4.09	4.13	4.01	4.01	192000
2002-03-06	4.03	4.25	4.03	4.25	210600
2002-03-07	4.25	4.40	4.20	4.34	379200
2002-03-08	4.35	4.56	4.34	4.44	683400
2002-03-11	4.42	4.44	4.38	4.41	136800
2002-03-12	4.41	4.48	4.40	4.40	135600
2002-03-13	4.38	4.43	4.37	4.42	329400
2002-03-14	4.43	4.56	4.43	4.53	182400
2002-03-15	4.52	4.56	4.47	4.53	225000
2002-03-18	4.49	4.64	4.49	4.59	210000
2002-03-19	4.63	4.75	4.62	4.68	211200
2002-03-20	4.63	4.67	4.59	4.59	95400
2002-03-21	4.55	4.58	4.40	4.50	257400
2002-03-22	4.46	4.46	4.32	4.33	340200
2002-03-25	4.29	4.37	4.25	4.33	166800
2002-03-26	4.35	4.42	4.33	4.42	81600
2002-03-27	4.42	4.52	4.38	4.42	101400
2002-03-28	4.45	4.51	4.24	4.24	173400
2002-04-01	4.25	4.45	4.22	4.39	126600
2002-04-02	4.41	4.43	4.36	4.37	67800
2002-04-03	4.40	4.42	4.36	4.39	84000
2002-04-04	4.39	4.44	4.36	4.39	139800
2002-04-05	4.38	4.44	4.35	4.38	40800
2002-04-08	4.36	4.53	4.35	4.51	128400
2002-04-09	4.51	4.58	4.42	4.58	330600
2002-04-10	4.58	4.62	4.48	4.54	89400
2002-04-11	4.57	4.58	4.27	4.32	214200
2002-04-12	4.43	4.78	4.43	4.64	814800
2002-04-15	4.67	4.81	4.51	4.66	423000
2002-04-16	4.70	4.94	4.68	4.92	187200
2002-04-17	4.92	4.92	4.70	4.83	384000
2002-04-18	4.85	4.90	4.77	4.86	444000
2002-04-19	4.88	4.88	4.83	4.87	105000
2002-04-22	4.88	4.98	4.87	4.88	227400
2002-04-23	4.87	4.97	4.85	4.88	171000
2002-04-24	4.84	5.00	4.82	5.00	291600
2002-04-25	5.00	5.06	4.92	4.92	294600
2002-04-26	4.87	5.03	4.84	4.88	161400
2002-04-29	4.84	4.97	4.83	4.97	185400
2002-04-30	5.00	5.19	4.94	5.18	342000
2002-05-01	5.10	5.32	5.03	5.30	296400
2002-05-02	5.22	5.26	5.17	5.26	673200
2002-05-03	5.25	5.26	5.13	5.19	449400
2002-05-06	5.15	5.15	4.85	4.88	556200
2002-05-07	4.88	5.10	4.79	5.07	675600
2002-05-08	4.96	5.15	4.88	5.14	7707000
2002-05-09	5.14	5.38	5.11	5.35	1799400
2002-05-10	5.35	5.37	5.21	5.26	1222800
2002-05-13	5.23	5.31	5.11	5.11	576600
2002-05-14	5.04	5.25	5.04	5.24	1044600
2002-05-15	5.24	5.26	5.17	5.20	735000
2002-05-16	5.18	5.18	5.17	5.17	892200
2002-05-17	5.17	5.21	5.17	5.18	697200
2002-05-20	5.17	5.19	5.17	5.17	265800
2002-05-21	5.17	5.18	4.97	5.01	1053600
2002-05-22	4.98	4.99	4.88	4.88	430200
2002-05-23	4.88	4.91	4.88	4.88	549000
2002-05-24	4.89	4.91	4.88	4.89	670800
2002-05-28	4.88	5.00	4.88	4.90	368400
2002-05-29	4.90	4.94	4.89	4.94	610200
2002-05-30	4.94	4.99	4.89	4.91	400800
2002-05-31	4.92	4.98	4.89	4.97	286200
2002-06-03	4.96	4.97	4.84	4.87	1494000
2002-06-04	4.83	4.86	4.77	4.84	433200
2002-06-05	4.83	4.88	4.82	4.84	568800
2002-06-06	4.84	4.84	4.68	4.70	1441800
2002-06-07	4.60	4.60	4.45	4.52	1089000
2002-06-10	4.52	4.59	4.52	4.54	552600
2002-06-11	4.54	4.54	4.44	4.45	438000
2002-06-12	4.42	4.42	4.30	4.32	1075200
2002-06-13	4.32	4.49	4.32	4.48	746400
2002-06-14	4.52	4.57	4.47	4.50	556800
2002-06-17	4.50	4.60	4.50	4.59	330000
2002-06-18	4.58	4.77	4.58	4.75	340800
2002-06-19	4.78	4.85	4.63	4.65	442800
2002-06-20	4.65	4.72	4.63	4.66	389400
2002-06-21	4.68	4.80	4.66	4.80	433200
2002-06-24	4.82	4.97	4.79	4.96	744000
2002-06-25	4.96	5.03	4.93	4.93	714000
2002-06-26	4.92	5.04	4.87	4.99	565800
2002-06-27	4.96	5.00	4.95	5.00	612600
2002-06-28	4.98	5.20	4.98	5.20	1608600
2002-07-01	5.20	5.20	5.09	5.09	612600
2002-07-02	5.09	5.15	4.78	4.79	688200
2002-07-03	4.79	4.79	4.51	4.64	688800
2002-07-05	4.66	4.84	4.66	4.77	382800
2002-07-08	4.77	4.85	4.77	4.85	597000
2002-07-09	4.84	5.00	4.83	4.93	390600
2002-07-10	4.93	4.93	4.83	4.83	172200
2002-07-11	4.71	4.71	4.57	4.66	592200
2002-07-12	5.14	5.46	5.07	5.35	2512800
2002-07-15	5.33	5.33	4.98	5.02	1708200
2002-07-16	5.02	5.02	4.72	4.77	880800
2002-07-17	4.79	4.92	4.74	4.81	765000
2002-07-18	4.81	4.87	4.80	4.80	488400
2002-07-19	4.79	4.86	4.72	4.78	628200
2002-07-22	4.78	4.88	4.77	4.84	972600
2002-07-23	4.84	4.88	4.64	4.76	1320000
2002-07-24	4.74	4.86	4.61	4.83	977400
2002-07-25	4.84	4.85	4.78	4.79	733800
2002-07-26	4.79	4.85	4.79	4.83	471000
2002-07-29	4.83	5.10	4.82	5.10	1126800
2002-07-30	5.14	5.15	4.87	4.90	830400
2002-07-31	4.88	4.91	4.78	4.79	495000
2002-08-01	4.79	4.84	4.77	4.80	290400
2002-08-02	4.80	4.80	4.55	4.62	455400
2002-08-05	4.60	4.71	4.59	4.59	277800
2002-08-06	4.60	4.71	4.60	4.67	541200
2002-08-07	4.69	4.73	4.55	4.70	999600
2002-08-08	4.70	4.92	4.70	4.92	679800
2002-08-09	4.88	4.96	4.82	4.92	484200
2002-08-12	4.91	5.00	4.86	4.99	998400
2002-08-13	4.98	5.00	4.92	4.92	549000
2002-08-14	4.92	5.00	4.88	5.00	1177200
2002-08-15	5.00	5.00	4.96	4.98	791400
2002-08-16	4.97	5.04	4.97	5.00	453600
2002-08-19	5.00	5.01	4.92	4.93	579600
2002-08-20	4.92	4.99	4.91	4.97	459600
2002-08-21	4.98	5.00	4.90	4.99	442800
2002-08-22	4.99	4.99	4.92	4.97	328800
2002-08-23	4.95	4.99	4.85	4.85	368400
2002-08-26	4.87	5.00	4.86	5.00	523800
2002-08-27	5.00	5.04	4.96	5.00	764400
2002-08-28	4.99	5.00	4.96	4.99	630600
2002-08-29	4.99	5.08	4.98	5.07	904800
2002-08-30	5.07	5.17	5.07	5.08	552000
2002-09-03	5.07	5.07	4.87	4.87	504000
2002-09-04	4.88	5.00	4.87	5.00	358200
2002-09-05	4.96	4.96	4.80	4.80	572400
2002-09-06	4.83	4.87	4.78	4.83	383400
2002-09-09	4.78	4.99	4.77	4.97	442800
2002-09-10	4.97	5.00	4.87	4.93	259800
2002-09-11	4.96	4.98	4.92	4.97	185400
2002-09-12	4.97	4.97	4.88	4.92	305400
2002-09-13	4.92	5.00	4.88	4.92	355800
2002-09-16	4.92	4.98	4.92	4.94	109800
2002-09-17	4.96	4.99	4.83	4.83	299400
2002-09-18	4.82	4.82	4.70	4.70	456600
2002-09-19	4.69	4.79	4.53	4.54	682200
2002-09-20	4.54	4.60	4.49	4.54	653400
2002-09-23	4.53	4.54	4.33	4.35	543600
2002-09-24	4.32	4.36	4.16	4.21	1422600
2002-09-25	4.20	4.24	4.15	4.18	773400
2002-09-26	4.18	4.86	4.18	4.74	2152200
2002-09-27	4.74	4.82	4.62	4.68	695400
2002-09-30	4.60	4.75	4.58	4.74	985800
2002-10-01	4.78	4.92	4.72	4.92	624000
2002-10-02	4.92	4.94	4.84	4.84	484200
2002-10-03	4.85	4.90	4.74	4.77	625800
2002-10-04	4.77	4.80	4.55	4.59	635400
2002-10-07	4.58	4.59	4.38	4.40	353400
2002-10-08	4.41	4.47	4.26	4.40	504000
2002-10-09	4.39	4.43	4.33	4.33	411600
2002-10-10	4.33	4.37	4.23	4.33	389400
2002-10-11	4.38	4.58	4.38	4.56	656400
2002-10-14	4.71	4.88	4.57	4.61	1581600
2002-10-15	4.65	4.67	4.35	4.39	1275000
2002-10-16	4.37	4.37	4.20	4.21	1071000
2002-10-17	4.25	4.36	4.23	4.35	613800
2002-10-18	4.35	4.49	4.35	4.41	528000
2002-10-21	4.38	4.52	4.32	4.43	707400
2002-10-22	4.42	4.50	4.32	4.32	598200
2002-10-23	4.33	4.38	4.29	4.33	424200
2002-10-24	4.34	4.40	4.31	4.33	706200
2002-10-25	4.33	4.33	4.24	4.25	370200
2002-10-28	4.26	4.27	4.14	4.21	648600
2002-10-29	4.20	4.20	3.93	4.03	1100400
2002-10-30	4.03	4.03	3.56	3.67	2647200
2002-10-31	3.67	3.82	3.62	3.66	1596600
2002-11-01	3.67	3.77	3.66	3.71	944400
2002-11-04	3.71	3.77	3.70	3.72	1608600
2002-11-05	3.72	3.72	3.65	3.66	1236000
2002-11-06	3.64	3.66	3.59	3.63	1295400
2002-11-07	3.61	3.62	3.46	3.49	1429800
2002-11-08	3.51	3.55	3.43	3.48	1240200
2002-11-11	3.53	3.55	3.48	3.54	1211400
2002-11-12	3.54	3.59	3.52	3.59	1687200
2002-11-13	3.60	3.79	3.56	3.76	1679400
2002-11-14	3.81	4.19	3.81	4.14	2028600
2002-11-15	4.17	4.30	4.17	4.18	1648800
2002-11-18	4.19	4.21	4.00	4.12	708000
2002-11-19	4.12	4.23	4.12	4.17	697800
2002-11-20	4.17	4.22	4.15	4.21	696000
2002-11-21	4.22	4.46	4.20	4.37	716400
2002-11-22	4.37	4.37	4.28	4.32	477600
2002-11-25	4.32	4.40	4.28	4.36	723600
2002-11-26	4.36	4.41	4.27	4.30	334200
2002-11-27	4.32	4.48	4.32	4.48	454800
2002-11-29	4.48	4.51	4.44	4.44	361800
2002-12-02	4.45	4.52	4.37	4.46	618000
2002-12-03	4.46	4.56	4.38	4.38	542400
2002-12-04	4.37	4.41	4.27	4.29	546600
2002-12-05	4.30	4.39	4.29	4.37	406800
2002-12-06	4.33	4.34	4.27	4.34	377400
2002-12-09	4.34	4.34	4.28	4.29	345000
2002-12-10	4.33	4.58	4.33	4.57	1186200
2002-12-11	4.55	4.57	4.42	4.45	720600
2002-12-12	4.47	4.49	4.43	4.45	264000
2002-12-13	4.44	4.44	4.37	4.38	190800
2002-12-16	4.39	4.53	4.39	4.47	454800
2002-12-17	4.47	4.49	4.38	4.43	218400
2002-12-18	4.42	4.43	4.35	4.37	213600
2002-12-19	4.38	4.47	4.37	4.47	334200
2002-12-20	4.53	4.66	4.50	4.66	663600
2002-12-23	4.62	4.66	4.56	4.59	463200
2002-12-24	4.53	4.56	4.49	4.51	155400
2002-12-26	4.50	4.54	4.48	4.51	301200
2002-12-27	4.50	4.51	4.45	4.46	348000
2002-12-30	4.46	4.55	4.43	4.54	473400
2002-12-31	4.55	4.62	4.50	4.50	376800
2003-01-02	4.56	4.89	4.52	4.78	919800
2003-01-03	4.78	4.78	4.68	4.68	372600
2003-01-06	4.67	4.67	4.58	4.63	712200
2003-01-07	4.64	4.66	4.54	4.59	569400
2003-01-08	4.58	4.59	4.53	4.54	279000
2003-01-09	4.55	4.63	4.55	4.57	318000
2003-01-10	4.57	4.58	4.54	4.57	330600
2003-01-13	4.58	4.61	4.47	4.50	757800
2003-01-14	4.50	4.51	4.41	4.51	634200
2003-01-15	4.51	4.51	4.38	4.41	801000
2003-01-16	4.43	4.43	4.32	4.36	726000
2003-01-17	4.35	4.35	4.18	4.29	600000
2003-01-21	4.29	4.29	4.03	4.07	3045000
2003-01-22	4.05	4.43	4.03	4.37	1069800
2003-01-23	4.41	4.54	4.41	4.47	1024200
2003-01-24	4.48	4.48	4.32	4.32	439200
2003-01-27	4.28	4.30	4.14	4.15	565200
2003-01-28	4.15	4.21	4.11	4.17	721800
2003-01-29	4.16	4.26	4.11	4.25	679800
2003-01-30	4.25	4.27	4.13	4.14	913800
2003-01-31	4.14	4.38	4.13	4.33	718800
2003-02-03	4.37	4.37	4.27	4.32	523800
2003-02-04	4.33	4.37	4.32	4.34	415800
2003-02-05	4.35	4.38	4.29	4.30	404400
2003-02-06	4.31	4.37	4.24	4.25	862200
2003-02-07	4.25	4.26	4.18	4.19	753000
2003-02-10	4.15	4.24	4.08	4.18	643800
2003-02-11	4.21	4.21	4.15	4.17	480000
2003-02-12	4.17	4.17	4.10	4.12	388800
2003-02-13	4.10	4.14	4.06	4.10	358200
2003-02-14	4.11	4.15	4.09	4.09	708000
2003-02-18	4.08	4.13	4.06	4.08	394200
2003-02-19	4.08	4.08	4.00	4.06	525000
2003-02-20	4.06	4.06	4.00	4.01	474000
2003-02-21	4.02	4.02	3.93	3.97	737400
2003-02-24	3.98	4.02	3.96	3.98	290400
2003-02-25	3.98	4.12	3.96	4.11	425400
2003-02-26	4.11	4.14	4.06	4.11	371400
2003-02-27	4.14	4.29	4.14	4.27	910200
2003-02-28	4.31	4.32	4.22	4.30	669000
2003-03-03	4.33	4.42	4.25	4.25	775800
2003-03-04	4.29	4.29	4.17	4.17	295200
2003-03-05	4.17	4.23	4.16	4.19	557400
2003-03-06	4.19	4.24	4.16	4.22	277200
2003-03-07	4.21	4.31	4.17	4.28	568800
2003-03-10	4.27	4.27	4.07	4.08	619200
2003-03-11	4.08	4.12	4.03	4.05	322800
2003-03-12	4.05	4.05	3.95	3.98	360600
2003-03-13	3.99	4.12	3.99	4.09	420000
2003-03-14	4.10	4.24	4.04	4.22	424200
2003-03-17	4.21	4.48	4.20	4.48	587400
2003-03-18	4.52	4.57	4.48	4.55	499200
2003-03-19	4.55	4.56	4.46	4.48	836400
2003-03-20	4.46	4.50	4.38	4.44	363600
2003-03-21	4.44	4.53	4.41	4.53	490800
2003-03-24	4.53	4.55	4.33	4.54	366600
2003-03-25	4.54	4.54	4.40	4.52	601800
2003-03-26	4.50	4.53	4.43	4.48	734400
2003-03-27	4.46	4.52	4.37	4.48	548400
2003-03-28	4.48	4.50	4.44	4.49	496200
2003-03-31	4.47	4.53	4.42	4.47	415200
2003-04-01	4.47	4.51	4.38	4.51	382200
2003-04-02	4.51	4.62	4.51	4.59	436200
2003-04-03	4.59	4.65	4.54	4.56	305400
2003-04-04	4.56	4.56	4.42	4.49	390600
2003-04-07	4.53	4.64	4.53	4.54	260400
2003-04-08	4.54	4.56	4.48	4.56	1268400
2003-04-09	4.56	4.56	4.51	4.53	376800
2003-04-10	4.54	4.56	4.53	4.53	226800
2003-04-11	4.54	4.57	4.51	4.54	254400
2003-04-14	4.56	4.70	4.56	4.69	274200
2003-04-15	4.81	4.89	4.80	4.88	1828200
2003-04-16	4.88	4.88	4.82	4.83	565200
2003-04-17	4.83	4.88	4.82	4.87	858600
2003-04-21	4.83	4.86	4.80	4.85	452400
2003-04-22	4.84	4.95	4.82	4.93	330000
2003-04-23	4.92	4.92	4.83	4.88	524400
2003-04-24	4.87	4.97	4.84	4.95	394200
2003-04-25	4.95	5.04	4.92	5.00	747000
2003-04-28	4.99	5.06	4.96	4.96	754800
2003-04-29	4.92	5.01	4.92	4.98	1102200
2003-04-30	4.98	5.03	4.93	4.97	424800
2003-05-01	4.97	4.98	4.86	4.88	399000
2003-05-02	4.88	5.05	4.88	5.05	438600
2003-05-05	5.05	5.06	4.94	5.00	312600
2003-05-06	4.99	5.08	4.90	5.08	367800
2003-05-07	5.08	5.08	4.94	4.99	381000
2003-05-08	4.98	5.04	4.88	5.03	561600
2003-05-09	5.03	5.49	5.03	5.31	1664400
2003-05-12	5.31	5.37	5.22	5.32	841800
2003-05-13	5.29	5.30	5.24	5.26	308400
2003-05-14	5.27	5.29	5.23	5.23	375000
2003-05-15	5.23	5.26	5.21	5.24	580800
2003-05-16	5.23	5.27	5.21	5.23	882600
2003-05-19	5.23	5.23	5.03	5.17	603600
2003-05-20	5.18	5.25	5.18	5.21	485400
2003-05-21	5.20	5.20	5.10	5.10	285600
2003-05-22	5.08	5.13	5.05	5.11	178200
2003-05-23	5.12	5.22	5.04	5.20	249600
2003-05-27	5.20	5.26	5.20	5.25	259800
2003-05-28	5.25	5.32	5.24	5.28	364800
2003-05-29	5.28	5.28	5.22	5.25	297000
2003-05-30	5.25	5.31	5.24	5.30	403200
2003-06-02	5.29	5.29	5.24	5.25	299400
2003-06-03	5.25	5.28	5.24	5.28	244200
2003-06-04	5.28	5.40	5.28	5.39	410400
2003-06-05	5.39	5.40	5.32	5.34	430800
2003-06-06	5.35	5.38	5.32	5.32	478800
2003-06-09	5.32	5.33	5.24	5.25	217800
2003-06-10	5.26	5.33	5.26	5.33	422400
2003-06-11	5.31	5.33	5.28	5.30	235200
2003-06-12	5.30	5.32	5.25	5.32	392400
2003-06-13	5.33	5.33	5.27	5.28	258000
2003-06-16	5.00	5.02	4.90	5.02	2182200
2003-06-17	5.01	5.01	4.89	4.99	1002000
2003-06-18	5.01	5.01	4.92	4.95	826800
2003-06-19	4.96	4.97	4.91	4.92	737400
2003-06-20	4.94	4.95	4.90	4.92	506400
2003-06-23	4.90	4.90	4.75	4.80	712800
2003-06-24	4.78	4.88	4.75	4.82	393600
2003-06-25	4.81	4.87	4.78	4.82	250800
2003-06-26	4.80	4.86	4.76	4.77	403200
2003-06-27	4.78	4.81	4.72	4.76	499200
2003-06-30	4.73	4.74	4.68	4.69	1498200
2003-07-01	4.69	4.80	4.54	4.80	644400
2003-07-02	4.78	4.93	4.78	4.93	565800
2003-07-03	4.89	4.95	4.87	4.88	217200
2003-07-07	4.91	5.10	4.85	5.10	676800
2003-07-08	5.13	5.18	5.09	5.18	553200
2003-07-09	5.17	5.17	5.02	5.09	487200
2003-07-10	5.08	5.08	4.90	4.97	486000
2003-07-11	4.98	5.02	4.94	4.94	258000
2003-07-14	4.95	5.01	4.93	4.94	691200
2003-07-15	4.94	5.41	4.86	5.27	2958600
2003-07-16	5.30	5.30	5.18	5.24	1156800
2003-07-17	5.23	5.23	5.15	5.18	754200
2003-07-18	5.19	5.32	5.17	5.28	588000
2003-07-21	5.28	5.28	5.15	5.21	433200
2003-07-22	5.20	5.21	5.15	5.19	366600
2003-07-23	5.22	5.35	5.18	5.34	837000
2003-07-24	5.34	5.49	5.34	5.46	1434600
2003-07-25	5.44	5.45	5.35	5.39	529200
2003-07-28	5.40	5.44	5.34	5.35	306000
2003-07-29	5.34	5.38	5.26	5.37	389400
2003-07-30	5.37	5.50	5.37	5.48	1783200
2003-07-31	5.49	5.60	5.48	5.57	658200
2003-08-01	5.57	5.61	5.51	5.53	1049400
2003-08-04	5.51	5.51	5.33	5.42	895200
2003-08-05	5.40	5.44	5.38	5.41	686400
2003-08-06	5.39	5.41	5.33	5.33	351000
2003-08-07	5.35	5.37	5.30	5.35	654600
2003-08-08	5.37	5.38	5.33	5.34	306600
2003-08-11	5.36	5.44	5.36	5.43	274800
2003-08-12	5.45	5.52	5.40	5.52	184800
2003-08-13	5.52	5.59	5.49	5.59	352200
2003-08-14	5.61	5.67	5.52	5.67	287400
2003-08-15	5.67	5.75	5.65	5.69	134400
2003-08-18	5.69	5.74	5.68	5.71	411000
2003-08-19	5.71	5.73	5.67	5.72	844200
2003-08-20	5.72	5.74	5.71	5.73	635400
2003-08-21	5.74	5.81	5.73	5.81	843600
2003-08-22	5.81	5.83	5.77	5.78	373200
2003-08-25	5.77	5.85	5.75	5.85	1135200
2003-08-26	5.83	5.84	5.75	5.82	1120800
2003-08-27	5.81	5.84	5.78	5.80	277800
2003-08-28	5.79	5.93	5.77	5.93	329400
2003-08-29	5.91	6.00	5.91	5.98	207600
2003-09-02	5.97	6.03	5.94	6.00	601200
2003-09-03	6.00	6.08	5.92	5.94	400800
2003-09-04	5.95	5.98	5.90	5.97	268800
2003-09-05	5.96	5.96	5.81	5.86	377400
2003-09-08	5.87	5.90	5.83	5.86	472800
2003-09-09	5.85	5.86	5.79	5.81	323400
2003-09-10	5.78	5.79	5.68	5.68	847200
2003-09-11	5.71	5.80	5.50	5.78	857400
2003-09-12	5.76	5.80	5.69	5.78	333000
2003-09-15	5.79	5.81	5.76	5.78	194400
2003-09-16	5.78	5.81	5.75	5.78	259800
2003-09-17	5.79	5.82	5.76	5.82	324600
2003-09-18	5.81	5.82	5.78	5.79	204000
2003-09-19	5.76	5.80	5.75	5.77	370800
2003-09-22	5.73	5.73	5.63	5.68	899400
2003-09-23	5.67	5.85	5.67	5.74	501000
2003-09-24	4.95	5.02	4.83	4.96	8896200
2003-09-25	4.99	4.99	4.78	4.78	2443200
2003-09-26	4.82	4.82	4.67	4.67	1569600
2003-09-29	4.69	4.72	4.60	4.65	1558800
2003-09-30	4.64	4.73	4.55	4.67	957000
2003-10-01	4.67	4.79	4.66	4.71	1420200
2003-10-02	4.73	4.88	4.73	4.78	649200
2003-10-03	4.82	4.86	4.73	4.79	962400
2003-10-06	4.81	4.83	4.77	4.82	436200
2003-10-07	4.80	4.83	4.73	4.83	688800
2003-10-08	4.83	4.91	4.79	4.85	586200
2003-10-09	4.88	4.99	4.88	4.99	538200
2003-10-10	5.03	5.06	5.01	5.04	1986600
2003-10-13	5.05	5.08	5.05	5.08	857400
2003-10-14	5.16	5.16	5.06	5.12	3032400
2003-10-15	5.12	5.14	5.05	5.13	1384800
2003-10-16	5.15	5.35	5.12	5.33	2377800
2003-10-17	5.33	5.35	5.27	5.29	1324200
2003-10-20	5.29	5.31	5.17	5.21	538800
2003-10-21	5.21	5.25	5.15	5.17	738000
2003-10-22	5.17	5.19	5.12	5.13	665400
2003-10-23	5.13	5.15	5.08	5.09	766800
2003-10-24	5.08	5.08	5.01	5.04	489600
2003-10-27	5.06	5.17	5.05	5.15	454800
2003-10-28	5.15	5.20	5.12	5.20	598200
2003-10-29	5.17	5.17	5.12	5.14	367800
2003-10-30	5.16	5.28	5.13	5.22	466800
2003-10-31	5.23	5.30	5.23	5.28	376200
2003-11-03	5.31	5.46	5.29	5.46	580200
2003-11-04	5.46	5.53	5.42	5.48	723000
2003-11-05	5.50	5.54	5.42	5.54	388200
2003-11-06	5.57	5.57	5.49	5.51	472200
2003-11-07	5.55	5.58	5.49	5.50	442200
2003-11-10	5.49	5.49	5.43	5.43	594000
2003-11-11	5.42	5.42	5.38	5.38	1318800
2003-11-12	5.38	5.42	5.37	5.40	913800
2003-11-13	5.40	5.47	5.39	5.46	656400
2003-11-14	5.47	5.62	5.45	5.56	996600
2003-11-17	5.55	5.62	5.53	5.60	1025400
2003-11-18	5.62	5.62	5.57	5.58	607800
2003-11-19	5.60	5.73	5.55	5.68	972600
2003-11-20	5.68	5.68	5.58	5.65	609600
2003-11-21	5.68	5.70	5.65	5.68	378000
2003-11-24	5.70	5.97	5.70	5.93	1132800
2003-11-25	5.92	5.97	5.81	5.81	716400
2003-11-26	5.85	5.88	5.79	5.84	868200
2003-11-28	5.85	5.87	5.85	5.86	144000
2003-12-01	5.89	6.07	5.89	6.02	633600
2003-12-02	6.06	6.08	6.04	6.07	357600
2003-12-03	6.07	6.12	6.05	6.08	648600
2003-12-04	6.04	6.05	5.90	5.92	678000
2003-12-05	5.88	5.89	5.80	5.83	657000
2003-12-08	5.83	5.83	5.63	5.65	2176200
2003-12-09	5.65	5.72	5.45	5.65	2144400
2003-12-10	5.65	5.65	5.50	5.58	546600
2003-12-11	5.60	5.69	5.60	5.67	645000
2003-12-12	5.74	5.80	5.71	5.80	334800
2003-12-15	5.83	5.84	5.62	5.62	259200
2003-12-16	5.58	5.72	5.57	5.69	244200
2003-12-17	5.66	5.66	5.46	5.48	927600
2003-12-18	5.53	5.71	5.51	5.69	546000
2003-12-19	5.69	5.72	5.64	5.66	451200
2003-12-22	5.66	5.76	5.66	5.76	520200
2003-12-23	5.73	5.84	5.71	5.84	347400
2003-12-24	5.82	5.83	5.74	5.75	157200
2003-12-26	5.79	5.83	5.78	5.83	166200
2003-12-29	5.84	5.93	5.83	5.92	331200
2003-12-30	5.90	6.00	5.88	5.96	352800
2003-12-31	5.95	5.95	5.82	5.84	347400
2004-01-02	5.82	5.95	5.82	5.88	262200
2004-01-05	5.92	5.97	5.79	5.92	973800
2004-01-06	5.92	5.92	5.85	5.85	404400
2004-01-07	5.88	5.90	5.78	5.82	492600
2004-01-08	5.82	5.82	5.78	5.80	460800
2004-01-09	5.80	5.80	5.70	5.70	303600
2004-01-12	5.70	5.70	5.65	5.67	940200
2004-01-13	5.63	5.66	5.59	5.62	517800
2004-01-14	5.65	5.71	5.65	5.71	1270800
2004-01-15	5.71	5.71	5.63	5.64	584400
2004-01-16	5.63	5.66	5.55	5.55	690600
2004-01-20	5.58	5.66	5.56	5.63	1053000
2004-01-21	5.47	5.58	5.25	5.25	3656400
2004-01-22	5.25	5.31	5.11	5.20	1755600
2004-01-23	5.18	5.22	5.07	5.12	1964400
2004-01-26	5.05	5.11	5.05	5.09	993600
2004-01-27	5.10	5.26	5.08	5.26	1821000
2004-01-28	5.23	5.47	5.22	5.28	2268600
2004-01-29	5.28	5.30	5.23	5.25	1018800
2004-01-30	5.22	5.23	5.15	5.20	664200
2004-02-02	5.16	5.24	5.15	5.24	748200
2004-02-03	5.22	5.27	5.18	5.18	1060800
2004-02-04	5.17	5.17	5.08	5.08	1192800
2004-02-05	5.09	5.18	5.08	5.15	820800
2004-02-06	5.15	5.26	5.13	5.26	643800
2004-02-09	5.24	5.25	5.13	5.18	1133400
2004-02-10	5.16	5.32	5.15	5.31	1083000
2004-02-11	5.29	5.37	5.26	5.35	865800
2004-02-12	5.33	5.38	5.33	5.34	789600
2004-02-13	5.34	5.34	5.32	5.34	979800
2004-02-17	5.37	5.40	5.33	5.36	475200
2004-02-18	5.38	5.41	5.34	5.39	1260000
2004-02-19	5.40	5.41	5.36	5.36	947400
2004-02-20	5.37	5.37	5.29	5.30	979200
2004-02-23	5.32	5.32	5.18	5.23	873000
2004-02-24	5.23	5.23	5.13	5.14	1098600
2004-02-25	5.15	5.16	5.08	5.09	1468800
2004-02-26	5.10	5.19	5.09	5.17	546600
2004-02-27	5.17	5.25	5.13	5.18	531600
2004-03-01	5.21	5.28	5.17	5.25	490200
2004-03-02	5.28	5.31	5.26	5.30	441000
2004-03-03	5.28	5.33	5.25	5.30	682200
2004-03-04	5.32	5.32	5.25	5.31	234000
2004-03-05	5.28	5.37	5.26	5.35	420600
2004-03-08	5.40	5.40	5.37	5.40	724200
2004-03-09	5.39	5.39	5.20	5.20	2187000
2004-03-10	5.18	5.21	5.10	5.14	1255800
2004-03-11	5.14	5.14	4.97	4.99	1092600
2004-03-12	4.99	5.02	4.97	5.01	700200
2004-03-15	5.03	5.04	4.89	4.90	463800
2004-03-16	4.97	4.97	4.81	4.84	609000
2004-03-17	4.88	5.00	4.84	4.97	499800
2004-03-18	4.97	4.97	4.88	4.89	714600
2004-03-19	4.91	4.96	4.81	4.90	643800
2004-03-22	4.90	4.90	4.70	4.75	757200
2004-03-23	4.79	4.89	4.76	4.87	771000
2004-03-24	4.87	4.90	4.82	4.83	1374000
2004-03-25	4.83	4.92	4.83	4.85	776400
2004-03-26	4.86	4.87	4.83	4.85	658200
2004-03-29	4.84	4.87	4.84	4.85	1177200
2004-03-30	4.85	4.85	4.82	4.84	385800
2004-03-31	4.85	4.86	4.82	4.83	727800
2004-04-01	4.83	4.86	4.83	4.85	736800
2004-04-02	4.77	5.05	4.77	5.00	1427400
2004-04-05	4.96	4.97	4.90	4.93	1258200
2004-04-06	4.93	4.97	4.90	4.96	879000
2004-04-07	4.95	4.96	4.82	4.94	732600
2004-04-08	4.94	4.94	4.82	4.82	482400
2004-04-12	4.82	4.86	4.82	4.86	700200
2004-04-13	4.86	4.86	4.73	4.77	1359000
2004-04-14	4.77	4.77	4.58	4.64	1281000
2004-04-15	4.70	4.91	4.70	4.89	1467000
2004-04-16	4.89	5.21	4.89	5.05	1173600
2004-04-19	5.05	5.13	5.02	5.08	696000
2004-04-20	5.10	5.13	5.08	5.09	555000
2004-04-21	5.08	5.18	5.06	5.18	759600
2004-04-22	5.18	5.36	5.18	5.34	1138200
2004-04-23	5.34	5.34	5.25	5.28	1290000
2004-04-26	5.28	5.31	5.15	5.18	918000
2004-04-27	5.19	5.25	5.17	5.21	783600
2004-04-28	5.18	5.18	5.03	5.03	415200
2004-04-29	5.03	5.06	4.96	4.97	702600
2004-04-30	4.98	5.04	4.89	4.98	604200
2004-05-03	4.99	5.05	4.93	4.95	948600
2004-05-04	4.96	5.05	4.87	4.97	600600
2004-05-05	4.96	5.02	4.92	5.00	397200
2004-05-06	4.99	4.99	4.83	4.97	505800
2004-05-07	4.95	5.03	4.87	4.92	750000
2004-05-10	4.91	4.91	4.81	4.83	786000
2004-05-11	4.84	4.88	4.82	4.85	706200
2004-05-12	4.84	4.95	4.79	4.95	724200
2004-05-13	4.95	4.95	4.82	4.82	637200
2004-05-14	4.83	4.84	4.78	4.81	546000
2004-05-17	4.80	4.80	4.65	4.72	703800
2004-05-18	4.72	4.79	4.67	4.79	726000
2004-05-19	4.80	4.88	4.78	4.79	439800
2004-05-20	4.78	4.79	4.68	4.77	447600
2004-05-21	4.79	4.82	4.73	4.82	447000
2004-05-24	4.83	4.89	4.77	4.86	336000
2004-05-25	4.86	4.98	4.84	4.98	813600
2004-05-26	4.98	4.99	4.94	4.96	574800
2004-05-27	4.96	4.98	4.90	4.90	273000
2004-05-28	4.87	4.93	4.87	4.91	324000
2004-06-01	4.91	4.93	4.88	4.91	388200
2004-06-02	4.91	4.91	4.83	4.89	483600
2004-06-03	4.87	4.91	4.83	4.89	763800
2004-06-04	4.91	4.92	4.87	4.89	328800
2004-06-07	4.91	5.00	4.91	4.99	334800
2004-06-08	5.00	5.07	5.00	5.07	266400
2004-06-09	5.05	5.08	4.90	4.90	319200
2004-06-10	4.90	4.98	4.89	4.93	408600
2004-06-14	4.89	4.93	4.86	4.86	539400
2004-06-15	4.88	4.91	4.86	4.90	547800
2004-06-16	4.92	4.92	4.86	4.91	391800
2004-06-17	4.92	4.96	4.90	4.95	481800
2004-06-18	4.96	5.02	4.96	5.00	406200
2004-06-21	5.00	5.07	4.98	4.99	347400
2004-06-22	4.98	5.00	4.92	4.99	326400
2004-06-23	4.99	5.07	4.97	5.06	399600
2004-06-24	5.05	5.07	5.03	5.06	318000
2004-06-25	5.04	5.08	5.03	5.04	438600
2004-06-28	5.04	5.16	5.04	5.11	379200
2004-06-29	5.13	5.23	5.12	5.18	526200
2004-06-30	5.18	5.31	5.17	5.30	285600
2004-07-01	5.30	5.33	5.14	5.16	495000
2004-07-02	5.17	5.17	5.08	5.12	204000
2004-07-06	5.12	5.12	5.05	5.07	626400
2004-07-07	5.08	5.10	4.89	4.99	777600
2004-07-08	4.97	4.97	4.86	4.87	374400
2004-07-09	4.88	4.93	4.82	4.93	609000
2004-07-12	4.93	4.94	4.88	4.94	323400
2004-07-13	4.95	5.03	4.95	4.97	366600
2004-07-14	4.97	5.01	4.91	4.92	501600
2004-07-15	4.92	4.95	4.74	4.82	1426200
2004-07-16	4.82	4.83	4.73	4.83	1640400
2004-07-19	4.83	4.83	4.69	4.81	976200
2004-07-20	4.80	4.83	4.74	4.83	335400
2004-07-21	4.83	4.83	4.73	4.75	531600
2004-07-22	4.76	4.78	4.71	4.74	744000
2004-07-23	4.74	4.74	4.69	4.72	558600
2004-07-26	4.72	4.81	4.72	4.81	899400
2004-07-27	4.83	4.83	4.78	4.83	589800
2004-07-28	4.81	4.83	4.75	4.80	465600
2004-07-29	4.82	4.83	4.76	4.81	351000
2004-07-30	4.81	4.82	4.77	4.79	295800
2004-08-02	4.79	4.81	4.72	4.81	258600
2004-08-03	4.81	4.81	4.73	4.78	349200
2004-08-04	4.76	4.81	4.65	4.80	393000
2004-08-05	4.80	4.86	4.72	4.72	538800
2004-08-06	4.66	4.69	4.65	4.66	792000
2004-08-09	4.67	4.68	4.66	4.68	373800
2004-08-10	4.68	4.75	4.68	4.75	229800
2004-08-11	4.74	4.79	4.68	4.79	406800
2004-08-12	4.78	4.78	4.63	4.63	420600
2004-08-13	4.63	4.63	4.53	4.53	529800
2004-08-16	4.53	4.54	4.48	4.50	1002600
2004-08-17	4.50	4.51	4.48	4.50	1278000
2004-08-18	4.48	4.52	4.46	4.50	850200
2004-08-19	4.53	4.54	4.39	4.44	1455600
2004-08-20	4.44	4.45	4.43	4.45	790800
2004-08-23	4.45	4.45	4.40	4.42	1116000
2004-08-24	4.43	4.45	4.36	4.39	1190400
2004-08-25	4.40	4.42	4.36	4.37	1242600
2004-08-26	4.00	4.05	3.92	3.98	10730400
2004-08-27	3.99	4.12	3.99	4.06	1507800
2004-08-30	4.08	4.08	4.01	4.04	1046400
2004-08-31	4.07	4.08	4.04	4.07	1192800
2004-09-01	4.07	4.10	4.00	4.01	1605600
2004-09-02	4.03	4.15	4.00	4.13	934800
2004-09-03	4.13	4.18	4.10	4.18	891000
2004-09-07	4.18	4.25	4.17	4.24	872400
2004-09-08	4.23	4.24	4.17	4.17	560400
2004-09-09	4.19	4.28	4.19	4.27	904800
2004-09-10	4.26	4.28	4.21	4.28	546600
2004-09-13	4.28	4.31	4.24	4.25	658800
2004-09-14	3.83	3.91	3.60	3.89	14138400
2004-09-15	3.89	3.89	3.80	3.87	2394000
2004-09-16	3.84	3.94	3.84	3.90	1313400
2004-09-17	3.93	3.99	3.90	3.98	1401600
2004-09-20	3.98	4.00	3.95	3.95	855000
2004-09-21	3.96	4.08	3.96	4.07	1836000
2004-09-22	4.07	4.07	3.93	3.96	1659600
2004-09-23	3.97	4.01	3.93	3.95	777600
2004-09-24	3.94	3.97	3.87	3.94	1043400
2004-09-27	3.95	3.96	3.90	3.92	1046400
2004-09-28	3.93	3.98	3.91	3.92	808200
2004-09-29	3.96	4.04	3.96	4.01	1032000
2004-09-30	4.01	4.08	4.00	4.06	862800
2004-10-01	4.10	4.16	4.04	4.16	1030200
2004-10-04	4.16	4.23	4.10	4.17	1557600
2004-10-05	4.17	4.17	4.10	4.13	1512600
2004-10-06	4.13	4.17	4.13	4.17	1309200
2004-10-07	4.19	4.20	4.14	4.16	1582800
2004-10-08	4.17	4.20	4.15	4.17	2461200
2004-10-11	4.17	4.17	4.07	4.12	1931400
2004-10-12	4.12	4.13	4.08	4.10	1227000
2004-10-13	4.11	4.12	4.06	4.08	1068600
2004-10-14	4.16	4.29	4.13	4.13	2133600
2004-10-15	4.14	4.26	4.14	4.17	1791600
2004-10-18	4.15	4.43	4.13	4.38	2671800
2004-10-19	4.37	4.47	4.37	4.38	1482000
2004-10-20	4.38	4.39	4.32	4.33	1072800
2004-10-21	4.33	4.45	4.30	4.42	874800
2004-10-22	4.42	4.45	4.36	4.38	796800
2004-10-25	4.38	4.44	4.36	4.39	708600
2004-10-26	4.39	4.49	4.38	4.49	441000
2004-10-27	4.46	4.50	4.41	4.48	738000
2004-10-28	4.48	4.54	4.46	4.48	767400
2004-10-29	4.46	4.49	4.42	4.42	616200
2004-11-01	4.41	4.47	4.38	4.47	709800
2004-11-02	4.48	4.57	4.43	4.54	699000
2004-11-03	4.57	4.58	4.48	4.50	486600
2004-11-04	4.46	4.57	4.41	4.54	1433400
2004-11-05	4.55	4.64	4.52	4.55	1525800
2004-11-08	4.52	4.53	4.43	4.47	1220400
2004-11-09	4.49	4.57	4.46	4.57	870000
2004-11-10	4.80	4.88	4.76	4.82	4025400
2004-11-11	4.84	4.90	4.84	4.89	1312800
2004-11-12	4.87	5.03	4.87	5.00	1928400
2004-11-15	5.00	5.03	4.99	5.00	1786800
2004-11-16	5.00	5.01	4.98	5.00	2447400
2004-11-17	5.00	5.05	5.00	5.03	1126800
2004-11-18	5.01	5.11	5.01	5.08	1075200
2004-11-19	5.07	5.07	5.00	5.00	1014000
2004-11-22	5.00	5.06	5.00	5.03	1019400
2004-11-23	5.04	5.04	4.99	5.03	477600
2004-11-24	5.04	5.06	5.01	5.03	852600
2004-11-26	5.04	5.04	5.00	5.01	264600
2004-11-29	5.02	5.17	4.98	5.14	598200
2004-11-30	5.14	5.14	4.99	5.01	1044000
2004-12-01	5.01	5.06	5.00	5.03	1349400
2004-12-02	5.02	5.07	5.00	5.03	743400
2004-12-03	5.03	5.05	4.98	4.99	539400
2004-12-06	4.97	5.01	4.94	4.97	496200
2004-12-07	4.97	4.98	4.90	4.90	792000
2004-12-08	4.93	4.97	4.85	4.90	958800
2004-12-09	4.90	4.92	4.85	4.91	664200
2004-12-10	4.91	4.95	4.89	4.92	480600
2004-12-13	4.93	4.94	4.89	4.90	656400
2004-12-14	4.90	4.94	4.89	4.90	732000
2004-12-15	4.91	4.94	4.90	4.91	878400
2004-12-16	4.90	4.92	4.88	4.90	921000
2004-12-17	4.93	4.98	4.92	4.93	710400
2004-12-20	4.94	5.02	4.87	4.88	774000
2004-12-21	4.88	4.88	4.73	4.82	1774200
2004-12-22	4.82	4.96	4.79	4.94	882600
2004-12-23	4.94	5.00	4.92	4.93	246000
2004-12-27	4.93	4.94	4.85	4.85	192000
2004-12-28	4.83	4.93	4.83	4.93	276600
2004-12-29	4.92	4.95	4.88	4.93	203400
2004-12-30	4.97	5.06	4.97	5.03	481200
2004-12-31	5.04	5.07	4.99	4.99	386400
2005-01-03	4.99	5.05	4.86	4.89	706200
2005-01-04	4.90	4.92	4.77	4.78	654000
2005-01-05	4.77	4.77	4.60	4.62	1250400
2005-01-06	4.63	4.69	4.61	4.68	1024800
2005-01-07	4.68	4.69	4.58	4.67	660000
2005-01-10	4.65	4.67	4.58	4.61	742800
2005-01-11	4.61	4.62	4.48	4.48	925200
2005-01-12	4.48	4.48	4.41	4.44	1797600
2005-01-13	4.44	4.48	4.41	4.44	1585800
2005-01-14	4.44	4.48	4.40	4.43	1095000
2005-01-18	4.41	4.48	4.38	4.42	1402200
2005-01-19	4.42	4.46	4.40	4.42	949200
2005-01-20	4.41	4.56	4.40	4.50	1469400
2005-01-21	4.60	4.66	4.54	4.54	1472400
2005-01-24	4.54	4.61	4.45	4.49	1057200
2005-01-25	4.49	4.57	4.49	4.51	1334400
2005-01-26	4.51	4.55	4.51	4.52	1158600
2005-01-27	4.49	4.51	4.47	4.48	628200
2005-01-28	4.48	4.52	4.46	4.47	307800
2005-01-31	4.49	4.55	4.47	4.52	864600
2005-02-01	4.53	4.68	4.52	4.65	1472400
2005-02-02	4.65	4.67	4.63	4.67	823800
2005-02-03	4.67	4.67	4.60	4.67	427800
2005-02-04	4.67	4.68	4.64	4.68	649200
2005-02-07	4.70	4.77	4.66	4.70	506400
2005-02-08	4.69	4.71	4.62	4.66	447000
2005-02-09	4.68	4.69	4.57	4.58	477600
2005-02-10	4.58	4.59	4.51	4.52	497400
2005-02-11	4.50	4.57	4.46	4.56	585000
2005-02-14	4.55	4.58	4.53	4.57	273600
2005-02-15	4.56	4.59	4.50	4.53	287400
2005-02-16	4.53	4.61	4.51	4.61	311400
2005-02-17	4.62	4.62	4.47	4.50	590400
2005-02-18	4.51	4.52	4.47	4.48	435600
2005-02-22	4.47	4.49	4.41	4.43	667800
2005-02-23	4.40	4.48	4.39	4.43	585600
2005-02-24	4.42	4.45	4.34	4.43	396000
2005-02-25	4.43	4.46	4.38	4.45	511200
2005-02-28	4.45	4.48	4.36	4.38	1129200
2005-03-01	4.39	4.52	4.38	4.51	845400
2005-03-02	4.50	4.55	4.48	4.53	621600
2005-03-03	4.53	4.67	4.52	4.67	1251600
2005-03-04	4.67	4.70	4.63	4.67	1318200
2005-03-07	4.67	4.74	4.63	4.71	590400
2005-03-08	4.71	4.79	4.71	4.75	998400
2005-03-09	4.75	4.77	4.64	4.68	1936200
2005-03-10	4.68	4.75	4.67	4.67	505800
2005-03-11	4.67	4.73	4.65	4.68	854400
2005-03-14	4.69	4.79	4.69	4.77	897000
2005-03-15	4.78	4.83	4.78	4.78	588000
2005-03-16	4.79	4.83	4.74	4.82	807000
2005-03-17	4.81	4.81	4.76	4.79	459000
2005-03-18	4.80	4.81	4.69	4.73	1291800
2005-03-21	4.74	4.80	4.71	4.77	611400
2005-03-22	4.78	4.85	4.75	4.80	497400
2005-03-23	4.80	4.80	4.75	4.77	706800
2005-03-24	4.77	4.83	4.77	4.78	460800
2005-03-28	4.78	4.82	4.71	4.72	686400
2005-03-29	4.72	4.78	4.72	4.75	668400
2005-03-30	4.77	4.86	4.77	4.86	544800
2005-03-31	4.85	4.86	4.79	4.81	459600
2005-04-01	4.81	4.86	4.74	4.75	768000
2005-04-04	4.75	4.78	4.66	4.77	441600
2005-04-05	4.76	4.81	4.76	4.79	538200
2005-04-06	4.80	4.85	4.78	4.78	416400
2005-04-07	4.78	4.85	4.70	4.82	762600
2005-04-08	4.82	4.87	4.81	4.84	694800
2005-04-11	4.87	4.90	4.84	4.90	1008000
2005-04-12	4.90	5.01	4.82	5.00	847200
2005-04-13	4.99	4.99	4.82	4.84	1017000
2005-04-14	4.85	4.93	4.84	4.92	1098600
2005-04-15	5.13	5.13	4.77	4.83	1907400
2005-04-18	4.83	4.89	4.67	4.70	2214000
2005-04-19	4.71	5.17	4.71	5.14	3692400
2005-04-20	5.15	5.24	5.01	5.03	2222400
2005-04-21	5.07	5.24	5.07	5.17	1426800
2005-04-22	5.17	5.18	4.86	4.89	1732200
2005-04-25	4.93	5.01	4.93	4.96	946800
2005-04-26	4.95	4.95	4.74	4.74	1435800
2005-04-27	4.73	4.86	4.72	4.83	1441200
2005-04-28	4.83	4.83	4.71	4.72	647400
2005-04-29	4.75	4.78	4.66	4.75	828600
2005-05-02	4.76	4.81	4.76	4.78	396600
2005-05-03	4.78	4.83	4.75	4.75	682800
2005-05-04	4.75	4.89	4.75	4.88	566400
2005-05-05	4.86	4.89	4.75	4.77	447600
2005-05-06	4.79	4.82	4.74	4.76	514200
2005-05-09	4.75	4.78	4.70	4.75	1195200
2005-05-10	4.75	4.79	4.71	4.71	408600
2005-05-11	4.72	4.83	4.69	4.79	541200
2005-05-12	4.80	4.86	4.69	4.70	431400
2005-05-13	4.71	4.89	4.68	4.83	1605600
2005-05-16	4.82	4.89	4.79	4.83	576600
2005-05-17	4.80	4.92	4.79	4.92	721200
2005-05-18	4.94	5.11	4.94	5.08	1065000
2005-05-19	5.04	5.10	5.03	5.08	715200
2005-05-20	5.08	5.13	5.03	5.11	666000
2005-05-23	5.12	5.24	5.12	5.18	729600
2005-05-24	5.17	5.17	5.13	5.14	623400
2005-05-25	5.13	5.13	4.97	5.03	490200
2005-05-26	5.04	5.16	5.04	5.15	552000
2005-05-27	5.16	5.19	5.09	5.15	374400
2005-05-31	5.14	5.26	5.10	5.23	522600
2005-06-01	5.22	5.32	5.22	5.24	546600
2005-06-02	5.22	5.29	5.19	5.26	506400
2005-06-03	5.26	5.32	5.23	5.31	510600
2005-06-06	5.31	5.33	5.28	5.31	465600
2005-06-07	5.33	5.41	5.32	5.36	580800
2005-06-08	5.36	5.37	5.30	5.31	492000
2005-06-09	5.30	5.34	5.28	5.28	835200
2005-06-10	5.27	5.34	5.26	5.32	475800
2005-06-13	5.30	5.37	5.28	5.34	361200
2005-06-14	5.33	5.38	5.30	5.38	411600
2005-06-15	5.42	5.42	5.33	5.38	628200
2005-06-16	5.38	5.46	5.36	5.45	430800
2005-06-17	5.46	5.47	5.40	5.40	1157400
2005-06-20	5.39	5.45	5.32	5.33	975000
2005-06-21	5.35	5.37	5.32	5.36	1160400
2005-06-22	5.38	5.38	5.28	5.29	1068600
2005-06-23	5.31	5.35	5.28	5.35	797400
2005-06-24	4.83	4.91	4.47	4.55	5631000
2005-06-27	4.53	4.53	4.36	4.40	2464800
2005-06-28	4.42	4.46	4.35	4.36	1109400
2005-06-29	4.38	4.44	4.37	4.44	1505400
2005-06-30	4.46	4.48	4.43	4.45	756600
2005-07-01	4.46	4.52	4.45	4.51	984000
2005-07-05	4.47	4.51	4.44	4.50	865200
2005-07-06	4.50	4.53	4.46	4.48	587400
2005-07-07	4.38	4.47	4.33	4.42	441600
2005-07-08	4.43	4.54	4.43	4.53	865800
2005-07-11	4.50	4.57	4.48	4.56	876000
2005-07-12	4.53	4.58	4.47	4.51	1545600
2005-07-13	4.52	4.56	4.46	4.52	1188600
2005-07-14	4.52	4.61	4.48	4.49	900600
2005-07-15	4.49	4.53	4.37	4.51	1590000
2005-07-18	4.48	4.51	4.40	4.50	1031400
2005-07-19	4.50	4.67	4.49	4.63	1546200
2005-07-20	4.63	4.71	4.62	4.71	1636200
2005-07-21	4.72	4.72	4.58	4.59	610200
2005-07-22	4.61	4.65	4.58	4.63	480600
2005-07-25	4.63	4.63	4.59	4.60	820200
2005-07-26	4.60	4.60	4.50	4.56	690000
2005-07-27	4.55	4.57	4.47	4.54	765600
2005-07-28	4.54	4.62	4.52	4.62	578400
2005-07-29	4.58	4.59	4.50	4.50	533400
2005-08-01	4.50	4.64	4.50	4.63	451200
2005-08-02	4.63	4.68	4.60	4.67	796200
2005-08-03	4.65	4.66	4.58	4.58	403200
2005-08-04	4.56	4.66	4.54	4.61	831600
2005-08-05	4.62	4.65	4.51	4.52	354000
2005-08-08	4.52	4.61	4.52	4.59	435600
2005-08-09	4.59	4.64	4.53	4.58	564600
2005-08-10	4.58	4.67	4.57	4.59	468000
2005-08-11	4.61	4.69	4.60	4.67	451800
2005-08-12	4.66	4.72	4.60	4.67	744600
2005-08-15	4.67	4.69	4.66	4.66	915000
2005-08-16	4.65	4.67	4.61	4.62	854400
2005-08-17	4.63	4.64	4.61	4.63	396600
2005-08-18	4.61	4.61	4.56	4.56	355800
2005-08-19	4.56	4.58	4.54	4.55	185400
2005-08-22	4.58	4.58	4.55	4.57	600000
2005-08-23	4.56	4.66	4.55	4.60	373800
2005-08-24	4.60	4.67	4.59	4.62	266400
2005-08-25	4.62	4.66	4.60	4.64	587400
2005-08-26	4.63	4.63	4.52	4.61	477600
2005-08-29	4.60	4.67	4.59	4.67	249600
2005-08-30	4.66	4.66	4.54	4.59	593400
2005-08-31	4.61	4.70	4.54	4.69	691800
2005-09-01	4.69	4.69	4.64	4.66	360600
2005-09-02	4.66	4.67	4.54	4.61	548400
2005-09-06	4.62	4.62	4.56	4.60	682800
2005-09-07	4.61	4.62	4.56	4.59	459000
2005-09-08	4.59	4.59	4.53	4.53	372600
2005-09-09	4.55	4.59	4.53	4.57	335400
2005-09-12	4.53	4.66	4.53	4.63	533400
2005-09-13	4.63	4.67	4.58	4.63	290400
2005-09-14	4.65	4.65	4.62	4.63	436200
2005-09-15	4.65	4.69	4.62	4.64	572400
2005-09-16	4.67	4.67	4.43	4.50	2362800
2005-09-19	4.52	4.52	4.31	4.37	979200
2005-09-20	4.32	4.38	4.14	4.19	1201800
2005-09-21	4.18	4.27	4.15	4.23	827400
2005-09-22	4.24	4.32	4.19	4.28	727800
2005-09-23	4.29	4.38	4.26	4.38	588000
2005-09-26	4.42	4.48	4.36	4.47	829800
2005-09-27	4.48	4.54	4.44	4.51	1194600
2005-09-28	4.51	4.62	4.49	4.56	798000
2005-09-29	4.58	4.64	4.53	4.63	569400
2005-09-30	4.63	4.77	4.59	4.75	690600
2005-10-03	4.78	4.88	4.77	4.87	919800
2005-10-04	4.88	4.91	4.78	4.82	904200
2005-10-05	4.81	4.82	4.73	4.78	1031400
2005-10-06	4.79	4.90	4.78	4.87	988200
2005-10-07	4.87	4.92	4.80	4.91	624600
2005-10-10	4.89	4.90	4.83	4.89	987000
2005-10-11	4.90	4.94	4.79	4.80	1144200
2005-10-12	4.78	4.81	4.69	4.70	876600
2005-10-13	4.69	4.75	4.64	4.69	1067400
2005-10-14	5.17	5.23	4.90	5.13	6574800
2005-10-17	5.15	5.33	5.14	5.29	2795400
2005-10-18	5.29	5.46	5.28	5.37	2171400
2005-10-19	5.33	5.40	5.27	5.29	2627400
2005-10-20	5.29	5.35	5.17	5.22	2164800
2005-10-21	5.24	5.29	5.20	5.20	2197800
2005-10-24	5.22	5.33	5.22	5.30	3660600
2005-10-25	5.30	5.33	5.26	5.28	2644200
2005-10-26	5.28	5.39	5.25	5.26	3877200
2005-10-27	5.24	5.35	5.14	5.15	2196600
2005-10-28	5.16	5.23	5.16	5.19	1702800
2005-10-31	5.20	5.45	5.20	5.40	2635200
2005-11-01	5.40	5.40	5.30	5.33	1044600
2005-11-02	5.29	5.51	5.29	5.50	2095800
2005-11-03	5.51	5.64	5.47	5.51	1285800
2005-11-04	5.42	5.47	5.35	5.39	1880400
2005-11-07	5.41	5.57	5.40	5.54	2290200
2005-11-08	5.52	5.57	5.45	5.54	1591800
2005-11-09	5.54	5.58	5.48	5.56	2225400
2005-11-10	5.56	5.64	5.50	5.64	1649400
2005-11-11	5.62	5.67	5.59	5.60	777600
2005-11-14	5.67	5.83	5.63	5.77	2250600
2005-11-15	5.76	5.85	5.76	5.76	2254800
2005-11-16	5.76	5.80	5.65	5.66	1161000
2005-11-17	5.67	5.86	5.67	5.84	1158000
2005-11-18	5.92	6.03	5.92	5.97	1572600
2005-11-21	6.02	6.08	5.97	6.03	2101800
2005-11-22	6.03	6.12	5.92	5.99	1348200
2005-11-23	5.95	6.01	5.68	5.94	3382200
2005-11-25	5.95	5.99	5.92	5.95	648000
2005-11-28	5.95	5.97	5.84	5.85	1237800
2005-11-29	5.88	5.95	5.86	5.89	1135200
2005-11-30	5.89	6.08	5.89	6.07	1678800
2005-12-01	6.10	6.20	6.07	6.19	1641000
2005-12-02	6.18	6.18	5.99	6.03	1383000
2005-12-05	5.96	6.09	5.90	6.06	2648400
2005-12-06	6.06	6.10	5.97	6.00	928800
2005-12-07	6.00	6.00	5.88	5.91	1250400
2005-12-08	5.93	6.01	5.90	5.98	1196400
2005-12-09	5.98	5.99	5.95	5.98	944400
2005-12-12	6.00	6.15	5.97	6.13	1078800
2005-12-13	6.10	6.17	6.08	6.13	1303200
2005-12-14	6.14	6.17	6.08	6.10	1645200
2005-12-15	6.09	6.09	5.93	5.96	2046000
2005-12-16	5.95	6.09	5.86	5.94	2125800
2005-12-19	5.95	6.08	5.94	6.03	1788600
2005-12-20	6.03	6.15	6.00	6.05	1184400
2005-12-21	6.05	6.07	5.95	5.99	1065000
2005-12-22	5.99	6.00	5.92	5.93	1056600
2005-12-23	5.89	5.91	5.86	5.90	2439000
2005-12-27	5.88	5.97	5.84	5.86	2263200
2005-12-28	5.86	6.06	5.86	6.03	1143600
2005-12-29	6.04	6.07	5.93	5.93	994800
2005-12-30	5.91	5.91	5.81	5.85	702600
2006-01-03	5.87	6.15	5.86	6.14	1702800
2006-01-04	6.14	6.23	6.12	6.18	1293600
2006-01-05	6.26	6.28	6.09	6.12	1296600
2006-01-06	6.28	6.38	6.27	6.33	2917200
2006-01-09	6.31	6.60	6.31	6.54	2010600
2006-01-10	6.54	6.78	6.49	6.70	2080800
2006-01-11	6.68	6.71	6.57	6.60	1474800
2006-01-12	6.60	6.67	6.44	6.46	1913400
2006-01-13	6.48	6.51	6.45	6.47	1042800
2006-01-17	6.48	6.58	6.46	6.53	1850400
2006-01-18	6.53	6.74	6.51	6.74	2259000
2006-01-19	6.74	6.78	6.62	6.63	1537200
2006-01-20	6.92	7.40	6.79	7.32	6706200
2006-01-23	7.08	7.12	6.82	7.01	3603600
2006-01-24	7.04	7.22	7.03	7.17	1592400
2006-01-25	7.17	7.17	7.02	7.08	916800
2006-01-26	7.12	7.15	7.07	7.10	1342200
2006-01-27	7.06	7.15	7.00	7.11	955200
2006-01-30	7.15	7.24	7.15	7.20	1289400
2006-01-31	7.20	7.24	7.13	7.18	1650600
2006-02-01	7.16	7.16	6.76	6.99	4589400
2006-02-02	7.06	7.15	6.99	7.05	1761000
2006-02-03	7.04	7.12	6.98	6.98	1265400
2006-02-06	7.03	7.71	7.03	7.46	5599800
2006-02-07	7.46	7.50	7.27	7.28	2308800
2006-02-08	7.38	7.38	7.05	7.18	1836000
2006-02-09	7.18	7.42	7.16	7.26	2358600
2006-02-10	7.26	7.34	7.16	7.29	2634000
2006-02-13	7.29	7.30	7.19	7.22	3368400
2006-02-14	7.25	7.64	7.23	7.60	2558400
2006-02-15	7.58	7.59	7.42	7.49	2089800
2006-02-16	7.50	7.62	7.50	7.57	2650800
2006-02-17	7.60	7.74	7.54	7.71	1591200
2006-02-21	7.71	7.76	7.63	7.72	1842600
2006-02-22	7.72	7.90	7.72	7.82	1802400
2006-02-23	7.82	7.86	7.75	7.83	907800
2006-02-24	7.83	7.83	7.77	7.79	1322400
2006-02-27	7.82	7.89	7.77	7.82	1153800
2006-02-28	7.80	7.81	7.71	7.72	1111800
2006-03-01	7.74	7.91	7.71	7.85	3299400
2006-03-02	7.85	7.99	7.85	7.88	2139000
2006-03-03	7.87	8.18	7.85	8.14	2590800
2006-03-06	8.00	8.18	7.98	8.00	1714800
2006-03-07	7.99	8.06	7.95	8.06	2106000
2006-03-08	8.04	8.07	7.86	7.97	1474200
2006-03-09	7.97	8.07	7.97	8.02	945600
2006-03-10	8.01	8.14	7.94	8.11	883800
2006-03-13	8.15	8.27	8.08	8.10	1452000
2006-03-14	8.08	8.23	8.04	8.23	1510200
2006-03-15	8.26	8.55	8.20	8.49	2263200
2006-03-16	8.55	8.56	8.34	8.35	1505400
2006-03-17	8.37	8.47	8.34	8.43	1333200
2006-03-20	8.48	8.62	8.43	8.58	1549200
2006-03-21	8.55	8.68	8.46	8.56	1226400
2006-03-22	8.53	8.67	8.48	8.64	1257000
2006-03-23	8.64	8.82	8.61	8.79	1540800
2006-03-24	8.83	8.89	8.71	8.83	904200
2006-03-27	8.76	8.81	8.63	8.80	1107000
2006-03-28	8.73	8.88	8.62	8.66	1047600
2006-03-29	8.82	8.82	8.62	8.76	802800
2006-03-30	8.80	8.86	8.68	8.77	681000
2006-03-31	8.75	8.90	8.74	8.80	914400
2006-04-03	8.88	9.11	8.77	8.85	2069400
2006-04-04	8.83	9.04	8.79	9.00	1408800
2006-04-05	9.06	9.12	9.00	9.09	1287000
2006-04-06	9.09	9.09	8.91	9.04	1342800
2006-04-07	9.07	9.50	9.06	9.34	3584400
2006-04-10	9.34	9.34	9.17	9.23	1287600
2006-04-11	9.22	9.38	9.17	9.31	1878000
2006-04-12	9.33	9.39	9.26	9.38	1653600
2006-04-13	9.40	9.48	9.22	9.26	2080200
2006-04-17	9.22	9.68	9.18	9.44	3540600
2006-04-18	9.53	9.60	8.86	8.92	5635800
2006-04-19	8.67	8.67	8.07	8.56	5978400
2006-04-20	8.56	8.56	8.31	8.40	2566800
2006-04-21	8.41	8.41	8.14	8.18	2233200
2006-04-24	8.11	8.22	8.00	8.20	2820000
2006-04-25	8.16	8.18	7.94	8.00	2142000
2006-04-26	7.96	8.12	7.96	7.98	1491600
2006-04-27	7.86	7.94	7.69	7.76	2040600
2006-04-28	7.60	7.96	7.60	7.90	2100000
2006-05-01	7.91	7.91	7.56	7.59	1839000
2006-05-02	7.57	7.58	7.34	7.53	3317400
2006-05-03	7.56	7.72	7.56	7.67	1558800
2006-05-04	7.67	7.76	7.64	7.66	1125600
2006-05-05	7.69	7.75	7.65	7.69	2024400
2006-05-08	7.66	7.73	7.53	7.53	1224600
2006-05-09	7.53	7.58	7.43	7.50	1944000
2006-05-10	7.50	7.51	7.31	7.41	1335000
2006-05-11	7.40	7.41	7.14	7.14	1095600
2006-05-12	6.98	7.35	6.98	7.30	2481600
2006-05-15	7.21	7.34	7.15	7.23	2767800
2006-05-16	7.22	7.33	7.17	7.27	1846200
2006-05-17	7.24	7.34	7.07	7.12	1545600
2006-05-18	7.15	7.36	7.01	7.04	2898600
2006-05-19	7.02	7.38	6.94	7.30	4298400
2006-05-22	7.21	7.21	6.87	7.00	3388200
2006-05-23	7.04	7.17	6.81	6.84	2396400
2006-05-24	6.86	7.01	6.77	6.94	3034800
2006-05-25	6.94	7.26	6.93	7.20	2984400
2006-05-26	7.19	7.36	7.19	7.24	1008600
2006-05-30	7.19	7.28	7.09	7.11	1561800
2006-05-31	7.16	7.35	7.11	7.33	2702400
2006-06-01	7.40	7.57	7.38	7.52	3235200
2006-06-02	7.50	7.50	7.30	7.32	1662600
2006-06-05	7.29	7.32	7.03	7.05	2200800
2006-06-06	7.08	7.12	6.91	7.00	1849800
2006-06-07	7.00	7.23	7.00	7.04	1856400
2006-06-08	7.03	7.13	6.79	7.12	1875000
2006-06-09	7.12	7.43	7.12	7.25	2823000
2006-06-12	7.24	7.24	7.08	7.17	3110400
2006-06-13	7.17	7.31	7.10	7.21	2713200
2006-06-14	7.20	7.30	7.18	7.24	2487600
2006-06-15	7.32	7.45	7.28	7.40	1772400
2006-06-16	7.39	7.50	7.25	7.28	2341200
2006-06-19	7.31	7.32	7.16	7.27	1272600
2006-06-20	7.27	7.35	7.18	7.30	1199400
2006-06-21	7.31	7.41	7.29	7.32	1815600
2006-06-22	7.31	7.40	7.26	7.34	658800
2006-06-23	7.36	7.53	7.31	7.46	921000
2006-06-26	7.49	7.58	7.37	7.45	1759800
2006-06-27	7.44	7.54	7.39	7.44	1133400
2006-06-28	7.44	7.48	7.33	7.41	804600
2006-06-29	7.43	7.78	7.43	7.77	1831200
2006-06-30	7.79	7.86	7.72	7.73	2271000
2006-07-03	7.73	7.84	7.63	7.78	730200
2006-07-05	7.74	7.75	7.52	7.59	1491600
2006-07-06	7.58	7.68	7.55	7.57	1477800
2006-07-07	7.55	7.65	7.48	7.50	636600
2006-07-10	7.51	7.71	7.51	7.59	919200
2006-07-11	7.57	7.59	7.46	7.58	1264800
2006-07-12	7.56	7.58	7.34	7.35	1038600
2006-07-13	7.32	7.32	7.08	7.15	1632600
2006-07-14	7.14	7.15	6.90	7.07	1201800
2006-07-17	7.17	7.22	7.02	7.05	819600
2006-07-18	7.06	7.11	6.89	7.09	882600
2006-07-19	7.56	7.61	7.29	7.44	2701200
2006-07-20	7.48	7.54	7.36	7.37	2899200
2006-07-21	7.35	7.35	6.87	6.92	2403000
2006-07-24	6.97	7.26	6.97	7.22	1046400
2006-07-25	7.20	7.35	7.15	7.26	878400
2006-07-26	7.22	7.22	6.97	7.09	1459800
2006-07-27	7.06	7.24	7.01	7.06	1038600
2006-07-28	7.15	7.30	7.13	7.18	1253400
2006-07-31	7.11	7.18	7.05	7.14	1390200
2006-08-01	7.07	7.16	7.00	7.13	928800
2006-08-02	7.15	7.20	7.04	7.08	519000
2006-08-03	7.04	7.19	6.96	7.13	1212000
2006-08-04	7.20	7.27	6.98	7.03	899400
2006-08-07	6.99	7.02	6.85	6.87	1198800
2006-08-08	6.87	6.98	6.75	6.78	1536600
2006-08-09	6.80	6.85	6.62	6.66	1175400
2006-08-10	6.64	6.72	6.58	6.67	1430400
2006-08-11	6.67	6.70	6.58	6.61	807600
2006-08-14	6.65	6.73	6.57	6.58	888000
2006-08-15	6.67	6.88	6.67	6.87	865200
2006-08-16	6.87	7.15	6.85	7.09	1206600
2006-08-17	7.07	7.14	7.04	7.09	775200
2006-08-18	7.11	7.11	6.89	6.94	577800
2006-08-21	6.91	6.93	6.84	6.88	552000
2006-08-22	6.89	6.94	6.66	6.75	1669800
2006-08-23	6.74	6.79	6.66	6.71	1536000
2006-08-24	6.71	6.73	6.65	6.67	1650000
2006-08-25	6.67	6.72	6.64	6.72	929400
2006-08-28	6.70	6.82	6.70	6.74	506400
2006-08-29	6.75	6.75	6.60	6.67	1027800
2006-08-30	6.68	6.79	6.68	6.72	846600
2006-08-31	6.76	6.77	6.66	6.69	901800
2006-09-01	6.69	6.83	6.67	6.77	522000
2006-09-05	6.77	6.80	6.74	6.77	589200
2006-09-06	6.73	6.73	6.55	6.57	1141200
2006-09-07	6.53	6.55	6.42	6.43	1130400
2006-09-08	6.44	6.53	6.43	6.47	660600
2006-09-11	6.44	6.49	6.36	6.48	1347600
2006-09-12	6.50	6.80	6.50	6.73	1947600
2006-09-13	6.71	6.79	6.70	6.77	883200
2006-09-14	6.73	6.74	6.60	6.72	762600
2006-09-15	6.77	6.85	6.70	6.82	1534800
2006-09-18	6.78	6.83	6.68	6.68	655800
2006-09-19	6.68	6.68	6.46	6.66	1743000
2006-09-20	6.69	6.84	6.68	6.79	964800
2006-09-21	6.82	6.87	6.63	6.69	673800
2006-09-22	6.63	6.66	6.53	6.59	554400
2006-09-25	6.60	6.76	6.54	6.72	641400
2006-09-26	6.69	6.78	6.64	6.71	739800
2006-09-27	6.67	6.74	6.59	6.71	876600
2006-09-28	6.72	6.87	6.72	6.82	926400
2006-09-29	6.83	6.86	6.56	6.57	1019400
2006-10-02	6.57	6.63	6.47	6.58	1233600
2006-10-03	6.59	6.75	6.49	6.71	1509000
2006-10-04	6.69	6.79	6.67	6.77	2550000
2006-10-05	6.78	6.81	6.71	6.78	1711800
2006-10-06	6.75	6.75	6.68	6.71	1854600
2006-10-09	6.68	6.92	6.63	6.89	1294200
2006-10-10	6.88	6.88	6.72	6.75	1121400
2006-10-11	6.72	6.78	6.60	6.65	686400
2006-10-12	6.67	6.89	6.67	6.89	1021800
2006-10-13	6.89	7.13	6.89	7.13	2210400
2006-10-16	7.11	7.32	7.11	7.31	1641000
2006-10-17	6.83	6.83	6.42	6.49	7818600
2006-10-18	6.50	6.52	6.16	6.23	3179400
2006-10-19	6.23	6.32	6.18	6.23	1740600
2006-10-20	6.25	6.25	6.08	6.11	1126800
2006-10-23	6.07	6.09	5.98	6.00	2074800
2006-10-24	5.98	6.02	5.85	5.91	3285000
2006-10-25	5.93	6.07	5.92	6.04	2149800
2006-10-26	6.08	6.08	5.89	5.94	1863600
2006-10-27	5.92	6.01	5.83	5.90	1524600
2006-10-30	5.89	5.98	5.84	5.90	1609800
2006-10-31	5.89	5.92	5.83	5.86	3181200
2006-11-01	5.89	5.91	5.76	5.76	2510400
2006-11-02	5.74	5.82	5.67	5.76	2136600
2006-11-03	5.76	5.80	5.66	5.71	1362000
2006-11-06	5.76	5.82	5.67	5.79	1042200
2006-11-07	5.79	5.86	5.75	5.79	1260600
2006-11-08	5.75	5.85	5.70	5.80	928800
2006-11-09	5.81	5.88	5.76	5.84	2673000
2006-11-10	5.84	5.91	5.83	5.89	982200
2006-11-13	5.86	5.95	5.86	5.92	1199400
2006-11-14	5.93	6.15	5.88	6.13	2682600
2006-11-15	6.17	6.33	6.14	6.25	4235400
2006-11-16	6.29	6.30	6.23	6.25	1630200
2006-11-17	6.25	6.25	6.12	6.15	818400
2006-11-20	6.21	6.22	6.15	6.19	681600
2006-11-21	6.19	6.19	6.08	6.18	2220000
2006-11-22	6.18	6.23	6.10	6.11	1378800
2006-11-24	6.07	6.16	6.05	6.11	359400
2006-11-27	6.04	6.13	5.91	5.94	1506000
2006-11-28	5.93	5.95	5.83	5.85	1911000
2006-11-29	5.89	5.97	5.89	5.97	1384800
2006-11-30	5.97	6.01	5.90	5.97	1016400
2006-12-01	6.03	6.06	5.89	6.00	1672800
2006-12-04	6.03	6.13	6.02	6.07	873600
2006-12-05	6.10	6.11	5.98	6.07	1588200
2006-12-06	6.07	6.10	6.01	6.07	903000
2006-12-07	6.08	6.09	5.95	5.99	1254600
2006-12-08	5.97	5.99	5.89	5.91	1933800
2006-12-11	5.91	5.97	5.89	5.91	1620000
2006-12-12	5.89	5.91	5.75	5.80	1786800
2006-12-13	5.84	5.86	5.73	5.75	886800
2006-12-14	5.76	5.79	5.69	5.73	2649600
2006-12-15	5.74	5.80	5.68	5.68	1507200
2006-12-18	5.68	5.89	5.68	5.89	2713800
2006-12-19	5.86	5.98	5.78	5.93	3146400
2006-12-20	5.92	6.13	5.95	6.08	3764400
2006-12-21	6.15	6.23	6.13	6.18	2670600
2006-12-22	6.18	6.31	6.18	6.19	1722600
2006-12-26	6.21	6.31	6.20	6.30	1090800
2006-12-27	6.31	6.35	6.26	6.33	1497000
2006-12-28	6.33	6.37	6.32	6.34	1110000
2006-12-29	6.35	6.38	6.26	6.26	1148400
2007-01-03	6.29	6.29	6.13	6.18	3225000
2007-01-04	6.18	6.18	6.06	6.15	1650000
2007-01-05	6.01	6.14	6.01	6.04	1493400
2007-01-08	6.03	6.07	5.98	6.05	1255800
2007-01-09	6.03	6.07	5.96	6.06	1551600
2007-01-10	6.01	6.02	5.94	6.02	1596000
2007-01-11	6.03	6.07	6.00	6.07	1560600
2007-01-12	6.05	6.07	5.99	6.07	797400
2007-01-16	6.07	6.08	5.98	6.01	1653600
2007-01-17	5.99	6.07	5.99	6.04	747600
2007-01-18	6.03	6.09	5.99	6.00	1560000
2007-01-19	6.02	6.02	5.92	6.00	1308600
2007-01-22	6.28	6.79	6.28	6.38	8574600
2007-01-23	6.38	6.44	6.30	6.39	3181800
2007-01-24	6.41	6.52	6.38	6.48	2107800
2007-01-25	6.50	6.50	6.28	6.31	2225400
2007-01-26	6.31	6.43	6.31	6.41	1036800
2007-01-29	6.39	6.42	6.34	6.37	990000
2007-01-30	6.40	6.43	6.33	6.41	1024800
2007-01-31	6.40	6.44	6.32	6.39	856800
2007-02-01	6.39	6.52	6.38	6.49	2956200
2007-02-02	6.50	6.56	6.44	6.54	1833600
2007-02-05	6.48	6.50	6.36	6.40	1268400
2007-02-06	6.38	6.41	6.29	6.39	993600
2007-02-07	6.39	6.51	6.36	6.50	924000
2007-02-08	6.49	6.51	6.45	6.48	1535400
2007-02-09	6.48	6.51	6.41	6.45	937200
2007-02-12	6.45	6.48	6.34	6.41	664296
2007-02-13	6.41	6.43	6.35	6.43	664800
2007-02-14	6.44	6.48	6.41	6.42	1490940
2007-02-15	6.41	6.49	6.34	6.38	1772400
2007-02-16	6.38	6.43	6.31	6.41	1002600
2007-02-20	6.40	6.68	6.37	6.66	2098800
2007-02-21	6.64	6.74	6.62	6.69	2101200
2007-02-22	6.71	6.74	6.66	6.69	1473600
2007-02-23	6.69	6.75	6.65	6.72	1266000
2007-02-26	6.73	6.75	6.68	6.69	1492200
2007-02-27	6.37	6.58	6.37	6.42	2431200
2007-02-28	6.42	6.49	6.36	6.44	1866000
2007-03-01	6.33	6.45	6.30	6.40	1483344
2007-03-02	6.33	6.38	6.28	6.32	1434600
2007-03-05	6.29	6.38	6.22	6.26	2059200
2007-03-06	6.31	6.39	6.19	6.36	2403600
2007-03-07	6.37	6.66	6.35	6.54	2278800
2007-03-08	6.58	6.63	6.44	6.47	2283600
2007-03-09	6.49	6.52	6.42	6.48	2295600
2007-03-12	6.48	6.57	6.45	6.53	2163000
2007-03-13	6.50	6.50	6.33	6.33	1342800
2007-03-14	6.33	6.37	6.27	6.35	1209000
2007-03-15	6.35	6.38	6.32	6.36	536400
2007-03-16	6.33	6.34	6.25	6.27	1389000
2007-03-19	6.34	6.36	6.29	6.35	2262600
2007-03-20	6.36	6.38	6.33	6.38	1243800
2007-03-21	6.42	6.55	6.36	6.55	1381200
2007-03-22	6.53	6.54	6.47	6.49	754200
2007-03-23	6.49	6.51	6.45	6.47	729000
2007-03-26	6.47	6.49	6.34	6.46	1159200
2007-03-27	6.44	6.46	6.38	6.43	1753200
2007-03-28	6.40	6.44	6.34	6.40	1752600
2007-03-29	6.43	6.43	6.37	6.42	1250400
2007-03-30	6.42	6.43	6.32	6.37	1551600
2007-04-02	6.37	6.38	6.32	6.37	1461000
2007-04-03	6.40	6.49	6.40	6.47	1460400
2007-04-04	6.46	6.46	6.40	6.42	846000
2007-04-05	6.42	6.44	6.37	6.38	1455000
2007-04-09	6.38	6.43	6.33	6.42	1578600
2007-04-10	6.41	6.46	6.40	6.45	825000
2007-04-11	6.45	6.47	6.37	6.40	2365800
2007-04-12	6.37	6.46	6.35	6.44	1694400
2007-04-13	6.43	6.44	6.33	6.39	2664600
2007-04-16	6.40	6.56	6.40	6.55	1715400
2007-04-17	6.56	6.57	6.38	6.45	2029800
2007-04-18	6.78	6.89	6.48	6.49	10756200
2007-04-19	6.42	6.42	6.26	6.27	5164200
2007-04-20	6.36	6.38	6.30	6.36	1781400
2007-04-23	6.37	6.37	6.27	6.30	1323600
2007-04-24	6.32	6.36	6.28	6.36	1812000
2007-04-25	6.39	6.44	6.37	6.42	2100600
2007-04-26	6.41	6.43	6.33	6.41	1130400
2007-04-27	6.37	6.42	6.33	6.39	1630200
2007-04-30	6.39	6.42	6.34	6.35	2095800
2007-05-01	6.38	6.40	6.26	6.35	1786800
2007-05-02	6.38	6.48	6.34	6.43	1115400
2007-05-03	6.43	6.45	6.33	6.43	1093200
2007-05-04	6.47	6.48	6.41	6.48	1636800
2007-05-07	6.50	6.54	6.46	6.54	1443600
2007-05-08	6.51	6.63	6.45	6.62	2497800
2007-05-09	6.58	6.67	6.46	6.64	2370600
2007-05-10	6.60	6.60	6.40	6.44	1273800
2007-05-11	6.48	6.53	6.42	6.50	947400
2007-05-14	6.49	6.49	6.38	6.41	966600
2007-05-15	6.40	6.52	6.38	6.43	1647000
2007-05-16	6.44	6.50	6.41	6.49	681600
2007-05-17	6.46	6.47	6.38	6.45	744000
2007-05-18	6.45	6.55	6.43	6.51	699600
2007-05-21	6.50	6.58	6.48	6.54	979800
2007-05-22	6.52	6.54	6.47	6.52	2041200
2007-05-23	6.53	6.62	6.53	6.55	1833600
2007-05-24	6.55	6.60	6.41	6.44	2001900
2007-05-25	6.48	6.49	6.40	6.43	875400
2007-05-29	6.45	6.53	6.45	6.52	946200
2007-05-30	6.48	6.55	6.43	6.55	968400
2007-05-31	6.53	6.60	6.52	6.55	1264800
2007-06-01	6.59	6.84	6.58	6.84	2907600
2007-06-04	6.82	6.88	6.73	6.81	1747800
2007-06-05	6.79	6.79	6.72	6.76	1160400
2007-06-06	6.71	6.71	6.63	6.68	1125600
2007-06-07	6.66	6.67	6.57	6.58	1564800
2007-06-08	6.57	6.57	6.47	6.52	1897200
2007-06-11	6.49	6.59	6.46	6.54	1015200
2007-06-12	6.51	6.59	6.50	6.56	1491000
2007-06-13	6.59	6.66	6.57	6.64	1495200
2007-06-14	6.64	6.74	6.63	6.72	999000
2007-06-15	6.85	6.88	6.76	6.79	1474200
2007-06-18	6.80	6.84	6.73	6.78	2006400
2007-06-19	6.73	6.78	6.72	6.74	1368000
2007-06-20	6.74	6.78	6.72	6.74	1278000
2007-06-21	6.72	6.78	6.64	6.75	828600
2007-06-22	6.72	6.72	6.64	6.72	2528400
2007-06-25	6.69	6.79	6.66	6.69	928800
2007-06-26	6.70	6.73	6.58	6.64	1642800
2007-06-27	6.60	6.67	6.55	6.66	1181400
2007-06-28	6.66	6.76	6.66	6.71	624600
2007-06-29	6.72	6.74	6.59	6.65	1001400
2007-07-02	6.68	6.80	6.67	6.80	806400
2007-07-03	6.78	6.85	6.77	6.83	447600
2007-07-05	6.83	6.83	6.74	6.82	1120800
2007-07-06	6.83	6.90	6.79	6.89	963600
2007-07-09	6.87	7.03	6.86	7.02	1289400
2007-07-10	6.97	7.09	6.95	7.04	2236200
2007-07-11	7.02	7.07	6.97	7.03	1722000
2007-07-12	7.03	7.17	7.02	7.17	2154600
2007-07-13	7.14	7.27	7.13	7.22	1452600
2007-07-16	7.19	7.27	7.19	7.24	2019000
2007-07-17	7.27	7.35	7.26	7.32	2653200
2007-07-18	7.65	8.40	7.54	8.17	12150600
2007-07-19	8.17	8.75	8.04	8.51	6501600
2007-07-20	8.44	8.46	8.14	8.39	4341600
2007-07-23	8.40	8.64	8.37	8.53	2623200
2007-07-24	8.45	8.49	8.31	8.36	2275200
2007-07-25	8.40	8.50	8.18	8.31	2311200
2007-07-26	8.17	8.20	7.88	8.05	3120600
2007-07-27	8.03	8.17	7.87	7.93	1962600
2007-07-30	7.90	8.18	7.88	8.14	1805400
2007-07-31	8.23	8.28	8.06	8.09	2012400
2007-08-01	8.09	8.44	8.09	8.33	3293400
2007-08-02	8.31	8.42	8.22	8.31	2160600
2007-08-03	8.34	8.35	7.91	7.93	2246400
2007-08-06	8.06	8.06	7.70	7.85	2830800
2007-08-07	7.86	7.92	7.65	7.80	2625600
2007-08-08	7.78	7.94	7.68	7.78	4021200
2007-08-09	7.72	7.99	7.53	7.77	4746600
2007-08-10	7.61	8.41	7.51	8.13	3514200
2007-08-13	8.22	8.75	8.18	8.20	3186600
2007-08-14	8.23	8.36	7.92	7.96	1081800
2007-08-15	7.93	8.18	7.77	7.80	766800
2007-08-16	7.77	7.82	7.35	7.53	2184600
2007-08-17	7.85	8.08	7.69	7.85	1737600
2007-08-20	7.87	8.04	7.85	8.00	1593000
2007-08-21	7.96	8.02	7.86	7.95	1282800
2007-08-22	8.04	8.31	8.00	8.30	1869600
2007-08-23	8.32	8.36	8.09	8.17	1666200
2007-08-24	8.18	8.36	8.15	8.23	2278200
2007-08-27	8.24	8.28	8.05	8.10	1327800
2007-08-28	8.03	8.04	7.91	7.94	1620600
2007-08-29	8.00	8.08	7.92	8.06	2037000
2007-08-30	8.01	8.17	7.86	7.94	1422600
2007-08-31	8.07	8.07	7.96	8.03	2887200
2007-09-04	8.03	8.35	7.97	8.18	1335600
2007-09-05	8.11	8.18	8.02	8.13	1081200
2007-09-06	8.19	8.19	7.92	8.09	730800
2007-09-07	7.94	7.97	7.84	7.89	805800
2007-09-10	7.93	7.96	7.76	7.85	1343400
2007-09-11	7.88	7.97	7.83	7.92	1956600
2007-09-12	7.88	7.95	7.82	7.83	673800
2007-09-13	7.90	7.90	7.73	7.79	845400
2007-09-14	7.72	7.84	7.71	7.80	708000
2007-09-17	7.76	7.90	7.72	7.77	1728000
2007-09-18	7.83	8.18	7.80	8.17	1753200
2007-09-19	7.89	8.04	7.61	7.83	3454800
2007-09-20	7.81	7.83	7.60	7.73	1546800
2007-09-21	7.80	7.82	7.67	7.71	1603800
2007-09-24	7.72	7.77	7.44	7.47	1891800
2007-09-25	7.44	7.45	7.29	7.37	2469600
2007-09-26	7.42	7.45	7.24	7.33	3468600
2007-09-27	7.37	7.39	7.22	7.29	1905000
2007-09-28	7.26	7.48	7.26	7.31	1488000
2007-10-01	7.29	7.54	7.29	7.50	1595400
2007-10-02	7.55	7.60	7.47	7.48	1248000
2007-10-03	7.45	7.57	7.43	7.49	505200
2007-10-04	7.54	7.58	7.47	7.54	490200
2007-10-05	7.62	7.70	7.53	7.66	1185000
2007-10-08	7.63	7.74	7.63	7.71	996000
2007-10-09	7.68	7.68	7.55	7.61	1710000
2007-10-10	7.54	7.64	7.54	7.62	957600
2007-10-11	7.63	7.80	7.62	7.72	1884600
2007-10-12	7.70	7.91	7.62	7.85	1510800
2007-10-15	7.86	7.92	7.50	7.50	3484800
2007-10-16	6.89	7.03	6.65	6.81	8396400
2007-10-17	6.80	6.80	6.25	6.45	10873200
2007-10-18	6.46	6.49	6.24	6.41	2397000
2007-10-19	6.44	6.45	6.27	6.28	1937400
2007-10-22	6.19	6.43	6.12	6.36	2353200
2007-10-23	6.43	6.45	6.25	6.25	1571400
2007-10-24	6.25	6.36	6.18	6.31	2061600
2007-10-25	6.32	6.35	6.12	6.18	2306400
2007-10-26	6.24	6.32	6.17	6.24	1632600
2007-10-29	6.27	6.33	6.06	6.09	1788000
2007-10-30	6.13	6.23	6.10	6.13	1288800
2007-10-31	6.14	6.27	6.07	6.23	1362000
2007-11-01	6.12	6.13	5.92	5.92	2139600
2007-11-02	5.98	6.04	5.76	5.95	1904400
2007-11-05	5.88	5.98	5.84	5.92	1618632
2007-11-06	5.98	5.98	5.79	5.92	1383024
2007-11-07	5.81	5.83	5.68	5.68	2317800
2007-11-08	5.72	6.02	5.64	5.98	3510000
2007-11-09	5.95	5.99	5.79	5.90	2249100
2007-11-12	5.90	6.12	5.88	5.90	2493600
2007-11-13	5.95	6.19	5.94	6.17	1804800
2007-11-14	6.18	6.19	5.88	5.90	1678800
2007-11-15	5.85	6.00	5.66	5.71	1923600
2007-11-16	5.72	5.86	5.60	5.64	2154600
2007-11-19	5.60	5.60	5.39	5.48	1376400
2007-11-20	5.48	5.59	5.35	5.47	1290600
2007-11-21	5.42	5.59	5.35	5.49	1052400
2007-11-23	5.52	5.56	5.44	5.51	282000
2007-11-26	5.51	5.66	5.51	5.53	1811880
2007-11-27	5.54	5.73	5.53	5.67	1926600
2007-11-28	5.74	5.91	5.67	5.86	1013304
2007-11-29	5.85	5.95	5.82	5.84	961164
2007-11-30	5.93	6.04	5.88	5.90	1064400
2007-12-03	5.95	5.95	5.63	5.66	1225224
2007-12-04	5.61	5.81	5.58	5.77	1038000
2007-12-05	5.87	5.92	5.80	5.86	834000
2007-12-06	5.83	6.27	5.83	6.27	1011000
2007-12-07	6.21	6.23	6.00	6.04	1238556
2007-12-10	6.04	6.33	6.03	6.25	1001292
2007-12-11	6.23	6.32	5.98	6.00	1437000
2007-12-12	6.15	6.25	5.91	5.95	1155000
2007-12-13	5.91	5.94	5.77	5.93	959784
2007-12-14	5.86	6.15	5.77	5.98	1532400
2007-12-17	5.93	6.05	5.85	5.85	1376604
2007-12-18	5.93	6.00	5.72	5.92	1111200
2007-12-19	5.85	5.93	5.60	5.75	1240200
2007-12-20	5.80	5.87	5.65	5.86	979884
2007-12-21	5.96	6.34	5.94	6.31	2754600
2007-12-24	6.23	6.50	6.23	6.48	565800
2007-12-26	6.43	6.43	6.16	6.24	835932
2007-12-27	6.21	6.22	5.87	5.94	1399380
2007-12-28	6.01	6.08	5.90	5.93	999888
2007-12-31	5.94	5.98	5.81	5.84	853800
2008-01-02	5.82	5.90	5.63	5.63	859536
2008-01-03	5.63	5.76	5.50	5.50	1503684
2008-01-04	5.47	5.50	5.25	5.26	1821600
2008-01-07	5.31	5.38	5.20	5.30	1768680
2008-01-08	5.36	5.47	5.29	5.44	2545200
2008-01-09	5.42	5.48	5.30	5.47	1585308
2008-01-10	5.33	5.53	5.26	5.45	1346844
2008-01-11	5.40	5.46	5.29	5.33	1607244
2008-01-14	5.35	5.55	5.32	5.46	1270800
2008-01-15	5.36	5.42	5.23	5.37	1573800
2008-01-16	5.36	5.52	5.29	5.40	2285400
2008-01-17	5.40	5.71	5.28	5.36	1956600
2008-01-18	5.33	5.62	5.04	5.07	2901600
2008-01-22	4.94	5.34	4.94	5.28	3347748
2008-01-23	5.08	5.83	4.88	5.75	4123200
2008-01-24	5.78	5.91	5.30	5.31	2757000
2008-01-25	5.37	5.53	5.34	5.47	2758500
2008-01-28	5.47	5.71	5.38	5.67	2471700
2008-01-29	5.69	5.75	5.57	5.68	2250000
2008-01-30	5.60	5.89	5.51	5.63	2435400
2008-01-31	5.53	5.93	5.53	5.83	2426076
2008-02-01	5.86	6.07	5.86	6.05	1441740
2008-02-04	6.04	6.09	5.70	5.89	2360100
2008-02-05	5.78	5.96	5.77	5.81	2066988
2008-02-06	5.83	5.99	5.78	5.88	2276400
2008-02-07	5.87	6.13	5.84	6.03	2338800
2008-02-08	6.00	6.12	5.98	6.02	2419200
2008-02-11	6.02	6.04	5.84	6.01	1280976
2008-02-12	6.03	6.17	6.01	6.10	1423800
2008-02-13	6.17	6.33	6.10	6.31	1474200
2008-02-14	6.31	6.31	6.08	6.18	2814396
2008-02-15	6.15	6.20	5.97	6.10	1366872
2008-02-19	6.17	6.31	6.15	6.17	1814700
2008-02-20	6.15	6.29	6.03	6.26	1242648
2008-02-21	6.29	6.50	6.12	6.16	1558608
2008-02-22	6.18	6.24	5.93	6.07	1892220
2008-02-25	6.09	6.33	6.05	6.24	1624200
2008-02-26	6.21	6.43	6.12	6.37	2859000
2008-02-27	6.32	6.47	6.17	6.27	2944212
2008-02-28	6.19	6.34	6.12	6.25	2117400
2008-02-29	6.18	6.20	6.04	6.07	2067000
2008-03-03	6.05	6.17	5.95	6.16	3477636
2008-03-04	6.10	6.13	5.85	6.02	3330648
2008-03-05	6.00	6.02	5.83	5.84	4546740
2008-03-06	5.83	5.92	5.67	5.69	2365800
2008-03-07	5.63	5.75	5.51	5.57	2604600
2008-03-10	5.59	5.59	5.37	5.41	2827200
2008-03-11	5.55	5.69	5.45	5.64	3049200
2008-03-12	5.67	5.69	5.51	5.51	1600872
2008-03-13	5.46	5.86	5.45	5.76	2637792
2008-03-14	5.80	5.80	5.47	5.55	1891800
2008-03-17	5.38	5.63	5.36	5.52	1287600
2008-03-18	5.63	5.80	5.55	5.75	1984200
2008-03-19	5.80	6.08	5.76	5.85	3648000
2008-03-20	5.92	5.94	5.67	5.79	3476808
2008-03-24	5.82	5.95	5.69	5.87	1502400
2008-03-25	5.90	6.00	5.87	5.96	880800
2008-03-26	5.95	5.95	5.61	5.70	2291376
2008-03-27	5.71	5.73	5.57	5.57	1516656
2008-03-28	5.63	5.63	5.36	5.41	2387400
2008-03-31	5.43	5.55	5.43	5.48	1802400
2008-04-01	5.57	5.82	5.56	5.78	2569800
2008-04-02	5.79	5.91	5.74	5.76	1849200
2008-04-03	5.72	5.75	5.61	5.67	881256
2008-04-04	5.67	5.84	5.53	5.68	2076804
2008-04-07	5.71	5.73	5.50	5.51	1449000
2008-04-08	5.46	5.54	5.40	5.46	4469244
2008-04-09	5.47	5.55	5.30	5.33	4190304
2008-04-10	5.34	5.46	5.31	5.38	4080000
2008-04-11	5.32	5.32	5.11	5.17	3334656
2008-04-14	5.19	5.26	5.13	5.13	2344584
2008-04-15	5.17	5.24	5.04	5.15	2912280
2008-04-16	5.17	5.42	5.17	5.29	5072964
2008-04-17	5.17	5.57	5.07	5.42	5902824
2008-04-18	5.48	5.53	5.32	5.35	2786124
2008-04-21	5.34	5.48	5.34	5.40	2061888
2008-04-22	5.35	5.35	5.12	5.20	1804104
2008-04-23	5.25	5.25	5.09	5.10	2692548
2008-04-24	5.12	5.26	5.01	5.22	1957740
2008-04-25	5.25	5.27	5.04	5.15	2200764
2008-04-28	5.15	5.21	5.09	5.21	1814208
2008-04-29	5.24	5.30	5.14	5.22	1999632
2008-04-30	5.25	5.28	5.13	5.16	1286664
2008-05-01	5.16	5.36	5.14	5.31	1939356
2008-05-02	5.34	5.39	5.21	5.29	1475892
2008-05-05	5.27	5.32	5.18	5.21	1516236
2008-05-06	5.20	5.30	5.15	5.28	1314804
2008-05-07	5.28	5.35	5.21	5.21	1329996
2008-05-08	5.23	5.39	5.20	5.36	2738784
2008-05-09	5.33	5.49	5.26	5.47	1976184
2008-05-12	5.63	5.96	5.51	5.96	5422080
2008-05-13	5.96	6.02	5.87	5.88	3057756
2008-05-14	5.88	6.11	5.88	6.02	2242932
2008-05-15	6.02	6.11	5.96	6.05	1054716
2008-05-16	6.08	6.11	5.92	6.01	1847904
2008-05-19	6.04	6.07	5.87	5.90	1677684
2008-05-20	5.86	5.97	5.85	5.89	1149372
2008-05-21	5.93	6.00	5.82	5.85	1277424
2008-05-22	5.86	5.93	5.83	5.88	963648
2008-05-23	5.86	5.87	5.76	5.78	628992
2008-05-27	5.78	5.89	5.77	5.87	845424
2008-05-28	5.88	5.99	5.87	5.92	1589028
2008-05-29	5.89	5.97	5.81	5.91	2042616
2008-05-30	5.92	6.04	5.92	6.03	1347972
2008-06-02	6.02	6.07	5.95	6.03	1437192
2008-06-03	6.06	6.08	5.89	6.00	1203324
2008-06-04	5.97	6.00	5.86	5.90	1044156
2008-06-05	5.90	6.02	5.90	6.02	1172688
2008-06-06	6.00	6.00	5.75	5.76	1290204
2008-06-09	5.78	5.86	5.65	5.80	1646160
2008-06-10	5.77	5.94	5.71	5.93	1417980
2008-06-11	5.90	5.92	5.81	5.82	1621680
2008-06-12	5.85	5.95	5.82	5.84	772800
2008-06-13	5.88	5.98	5.75	5.95	1911828
2008-06-16	5.94	6.11	5.88	6.09	1476636
2008-06-17	6.11	6.12	5.92	5.93	1104732
2008-06-18	5.88	6.04	5.86	5.94	1215264
2008-06-19	5.96	5.98	5.83	5.95	1558404
2008-06-20	5.92	5.97	5.81	5.97	2179764
2008-06-23	6.02	6.02	5.84	5.89	1941420
2008-06-24	5.87	5.94	5.76	5.83	1418604
2008-06-25	5.82	6.10	5.74	5.97	3177984
2008-06-26	5.89	5.93	5.56	5.62	2843868
2008-06-27	5.60	5.64	5.51	5.51	1565280
2008-06-30	5.52	5.54	5.45	5.47	1206012
2008-07-01	5.43	5.49	5.33	5.49	1627992
2008-07-02	5.47	5.48	5.28	5.30	1698192
2008-07-03	5.31	5.34	5.16	5.21	1098576
2008-07-07	5.23	5.31	5.12	5.28	1646724
2008-07-08	5.30	5.49	5.29	5.48	2460036
2008-07-09	5.49	5.58	5.42	5.46	1247688
2008-07-10	5.47	5.62	5.43	5.53	1158780
2008-07-11	5.48	5.63	5.40	5.50	2032836
2008-07-14	5.55	5.61	5.43	5.53	2854416
2008-07-15	5.44	5.71	5.36	5.61	1980564
2008-07-16	5.63	5.86	5.57	5.84	2395740
2008-07-17	6.19	6.80	5.79	6.12	5819052
2008-07-18	6.13	6.23	6.07	6.15	2297760
2008-07-21	6.18	6.48	6.16	6.46	2172408
2008-07-22	6.38	6.51	6.24	6.41	2063952
2008-07-23	6.41	6.43	6.15	6.20	2433072
2008-07-24	6.23	6.46	6.16	6.21	2136324
2008-07-25	6.26	6.48	6.24	6.43	2379492
2008-07-28	6.39	6.56	6.20	6.20	1842516
2008-07-29	6.23	6.48	6.21	6.48	1694688
2008-07-30	6.52	6.71	6.52	6.69	2424576
2008-07-31	6.62	6.65	6.57	6.62	1688076
2008-08-01	6.62	6.69	6.58	6.59	1806432
2008-08-04	6.60	6.61	6.43	6.52	1348332
2008-08-05	6.58	6.62	6.47	6.60	1280652
2008-08-06	6.57	6.82	6.52	6.79	1199640
2008-08-07	6.76	6.80	6.65	6.71	1017672
2008-08-08	6.71	7.08	6.64	7.05	1434744
2008-08-11	7.02	7.27	6.98	7.22	2457552
2008-08-12	7.14	7.24	7.04	7.15	1954020
2008-08-13	7.12	7.14	6.59	6.78	2615088
2008-08-14	6.77	6.90	6.69	6.87	1246116
2008-08-15	6.95	7.06	6.80	6.99	1473648
2008-08-18	7.01	7.04	6.78	6.88	936048
2008-08-19	6.86	6.88	6.56	6.67	876696
2008-08-20	6.68	6.72	6.51	6.65	850524
2008-08-21	6.62	6.66	6.50	6.59	1080024
2008-08-22	6.61	6.75	6.54	6.73	1199676
2008-08-25	6.72	6.73	6.59	6.66	1118952
2008-08-26	6.64	6.70	6.55	6.70	979920
2008-08-27	6.69	6.92	6.69	6.86	1089012
2008-08-28	6.87	6.96	6.83	6.91	739428
2008-08-29	6.89	6.98	6.83	6.86	1680672
2008-09-02	6.88	7.00	6.77	6.87	1664748
2008-09-03	6.87	7.11	6.86	7.06	1391520
2008-09-04	6.99	6.99	6.70	6.81	1704048
2008-09-05	6.76	6.78	6.61	6.74	1595304
2008-09-08	6.94	7.12	6.87	7.08	1473156
2008-09-09	7.07	7.20	6.80	6.82	1180692
2008-09-10	6.88	7.03	6.81	6.98	1254288
2008-09-11	6.93	7.09	6.70	7.08	1375512
2008-09-12	7.05	7.38	6.97	7.37	1888332
2008-09-15	7.17	7.24	6.96	7.01	1412028
2008-09-16	6.86	7.33	6.86	7.14	1623240
2008-09-17	7.06	7.14	6.81	6.84	1515516
2008-09-18	6.94	7.83	6.82	7.83	5718852
2008-09-19	8.19	8.52	7.25	7.43	4487076
2008-09-22	7.43	7.46	6.73	6.91	2331156
2008-09-23	6.96	7.02	6.74	6.74	1421364
2008-09-24	6.73	6.97	6.53	6.66	1348860
2008-09-25	6.69	6.87	6.69	6.74	792228
2008-09-26	6.63	6.78	6.47	6.74	1398276
2008-09-29	6.66	6.66	5.90	6.31	1433868
2008-09-30	6.40	6.53	6.28	6.53	1549548
2008-10-01	6.50	6.57	6.27	6.41	801132
2008-10-02	6.38	6.38	5.81	5.87	1221564
2008-10-03	5.93	6.14	5.56	5.66	1477080
2008-10-06	5.58	5.63	5.17	5.48	2318868
2008-10-07	5.54	5.69	5.19	5.25	1426596
2008-10-08	5.07	5.42	5.06	5.08	2800068
2008-10-09	5.16	5.38	4.95	4.95	5193420
2008-10-10	4.77	5.56	4.59	5.24	2563572
2008-10-13	5.40	5.82	5.10	5.82	1786512
2008-10-14	6.01	6.02	5.37	5.62	1467672
2008-10-15	5.63	5.63	5.13	5.19	1509336
2008-10-16	5.15	5.65	4.87	5.38	3088464
2008-10-17	5.19	5.55	5.01	5.13	1631880
2008-10-20	5.18	5.37	5.05	5.36	1493532
2008-10-21	5.36	5.36	4.96	5.08	3723204
2008-10-22	4.97	5.09	4.88	5.04	2056668
2008-10-23	5.09	5.09	4.60	4.82	2248752
2008-10-24	4.42	4.81	4.40	4.60	1108800
2008-10-27	4.51	4.71	4.38	4.45	939672
2008-10-28	4.53	4.83	4.33	4.83	1325064
2008-10-29	4.86	5.16	4.72	4.88	2136588
2008-10-30	5.02	5.08	4.78	5.00	740928
2008-10-31	4.97	5.38	4.91	5.26	1882968
2008-11-03	5.21	5.40	5.19	5.31	676920
2008-11-04	5.40	5.56	5.33	5.45	1103676
2008-11-05	5.38	5.50	5.17	5.20	971172
2008-11-06	5.14	5.24	5.03	5.10	743580
2008-11-07	5.13	5.22	4.97	5.10	742080
2008-11-10	5.26	5.46	5.25	5.32	1553376
2008-11-11	5.26	5.36	5.11	5.16	933900
2008-11-12	5.08	5.09	4.88	4.88	955116
2008-11-13	4.92	5.31	4.66	5.31	1448712
2008-11-14	5.22	5.30	4.88	4.88	1857552
2008-11-17	4.85	5.09	4.77	4.89	1696980
2008-11-18	4.89	4.97	4.67	4.90	1386576
2008-11-19	4.90	4.97	4.45	4.46	1386432
2008-11-20	4.42	4.50	4.05	4.07	1195152
2008-11-21	4.15	4.37	3.85	4.35	2708508
2008-11-24	4.32	4.72	4.32	4.67	1367076
2008-11-25	4.71	4.98	4.65	4.98	1732824
2008-11-26	4.84	5.28	4.78	5.24	1553916
2008-11-28	5.25	5.48	5.19	5.46	372312
2008-12-01	5.28	5.34	4.79	4.81	979920
2008-12-02	4.92	5.14	4.78	5.11	1543764
2008-12-03	4.98	5.40	4.98	5.31	954768
2008-12-04	5.27	5.49	4.98	5.13	930492
2008-12-05	5.06	5.36	4.92	5.35	835104
2008-12-08	5.48	5.51	5.22	5.30	1360008
2008-12-09	5.26	5.32	5.07	5.12	1039056
2008-12-10	4.28	4.75	4.28	4.72	2390412
2008-12-11	4.65	4.82	4.47	4.55	2000148
2008-12-12	4.44	4.83	4.37	4.77	1369692
2008-12-15	4.80	4.87	4.57	4.68	1182432
2008-12-16	4.75	5.14	4.69	5.00	2107560
2008-12-17	4.92	5.14	4.83	5.07	2031612
2008-12-18	5.09	5.09	4.68	4.75	1516248
2008-12-19	4.81	4.98	4.59	4.65	2943744
2008-12-22	4.67	4.69	4.48	4.67	1460628
2008-12-23	4.70	4.79	4.52	4.57	850920
2008-12-24	4.59	4.62	4.51	4.59	371760
2008-12-26	4.61	4.69	4.57	4.67	464280
2008-12-29	4.65	4.70	4.51	4.57	665604
2008-12-30	4.61	4.77	4.60	4.77	1092972
2008-12-31	4.79	5.01	4.75	4.92	1217628
2009-01-02	4.93	5.05	4.84	5.00	987252
2009-01-05	5.02	5.10	4.88	4.98	1672080
2009-01-06	5.03	5.20	5.02	5.14	1729080
2009-01-07	5.08	5.27	5.01	5.10	1799448
2009-01-08	5.09	5.19	5.06	5.15	1163508
2009-01-09	5.13	5.18	5.02	5.07	1182948
2009-01-12	5.08	5.11	5.01	5.04	1111608
2009-01-13	5.02	5.27	5.01	5.26	2773824
2009-01-14	5.18	5.26	4.97	4.99	1812936
2009-01-15	4.98	5.30	4.89	5.27	1027140
2009-01-16	5.35	5.39	5.18	5.38	1479504
2009-01-20	5.33	5.38	5.14	5.15	1403976
2009-01-21	5.10	5.11	4.87	5.08	3478548
2009-01-22	5.37	5.46	5.08	5.22	3368832
2009-01-23	5.17	5.17	4.88	4.90	2859012
2009-01-26	4.89	5.13	4.89	4.98	1806348
2009-01-27	4.99	5.07	4.87	4.93	1301004
2009-01-28	4.99	5.02	4.94	4.99	1451892
2009-01-29	4.91	4.92	4.71	4.75	1298952
2009-01-30	4.72	4.79	4.56	4.58	1269816
2009-02-02	4.57	4.66	4.41	4.58	943164
2009-02-03	4.60	4.67	4.52	4.62	1248012
2009-02-04	4.60	4.75	4.55	4.59	892944
2009-02-05	4.57	4.72	4.47	4.66	1157652
2009-02-06	4.69	4.88	4.65	4.82	1225008
2009-02-09	4.81	4.83	4.68	4.72	896280
2009-02-10	4.70	4.78	4.50	4.53	1316868
2009-02-11	4.54	4.61	4.41	4.48	899628
2009-02-12	4.50	4.67	4.43	4.56	1446720
2009-02-13	4.58	4.69	4.56	4.59	881736
2009-02-17	4.43	4.50	4.33	4.38	1034700
2009-02-18	4.40	4.45	4.26	4.32	1688700
2009-02-19	4.37	4.42	4.17	4.21	2153688
2009-02-20	4.14	4.25	4.05	4.18	1847004
2009-02-23	4.29	4.49	4.23	4.25	2152500
2009-02-24	4.33	4.54	4.26	4.48	1909776
2009-02-25	4.44	4.51	4.33	4.37	1248492
2009-02-26	4.46	4.51	4.26	4.29	1117620
2009-02-27	4.25	4.38	4.23	4.26	1574148
2009-03-02	4.21	4.22	3.98	4.01	1431756
2009-03-03	4.06	4.12	3.90	3.98	2840184
2009-03-04	4.04	4.11	3.96	4.02	1982544
2009-03-05	3.94	4.00	3.71	3.75	1316664
2009-03-06	3.78	3.90	3.67	3.74	1718364
2009-03-09	3.69	3.76	3.53	3.55	2526648
2009-03-10	3.63	3.72	3.58	3.66	2114796
2009-03-11	3.67	3.70	3.57	3.59	1564308
2009-03-12	3.58	3.71	3.49	3.68	1859676
2009-03-13	3.70	3.77	3.60	3.67	1095132
2009-03-16	3.70	3.74	3.58	3.59	1254912
2009-03-17	3.60	3.86	3.52	3.86	3124980
2009-03-18	3.88	4.12	3.84	4.09	3103140
2009-03-19	4.15	4.15	3.99	4.00	1209936
2009-03-20	4.03	4.03	3.84	3.88	1566684
2009-03-23	3.89	4.24	3.89	4.24	2112648
2009-03-24	4.17	4.24	4.10	4.12	1556076
2009-03-25	4.14	4.27	4.07	4.22	2391372
2009-03-26	4.28	4.38	4.18	4.38	2367420
2009-03-27	4.31	4.33	4.21	4.25	1582776
2009-03-30	4.22	4.22	4.04	4.13	1842444
2009-03-31	4.17	4.28	4.11	4.20	1306368
2009-04-01	4.13	4.21	4.05	4.20	1167432
2009-04-02	4.30	4.50	4.30	4.37	1643652
2009-04-03	4.35	4.41	4.32	4.40	812400
2009-04-06	4.33	4.40	4.25	4.40	1256148
2009-04-07	4.32	4.36	4.25	4.31	1178220
2009-04-08	4.32	4.46	4.32	4.46	1189092
2009-04-09	4.55	4.87	4.55	4.85	2256516
2009-04-13	4.79	4.81	4.61	4.75	1628928
2009-04-14	4.65	4.70	4.52	4.67	2361360
2009-04-15	4.63	4.74	4.56	4.72	1410492
2009-04-16	4.76	5.07	4.67	5.02	2146884
2009-04-17	4.42	4.94	4.22	4.91	9041616
2009-04-20	4.79	4.83	4.62	4.66	3490596
2009-04-21	4.66	4.91	4.63	4.90	2865792
2009-04-22	4.80	5.02	4.77	4.90	2300196
2009-04-23	4.91	5.19	4.84	5.13	3545496
2009-04-24	5.14	5.42	5.10	5.23	2895192
2009-04-27	5.08	5.10	4.89	4.99	3377244
2009-04-28	4.94	5.03	4.91	4.97	3349368
2009-04-29	5.07	5.22	5.01	5.16	3068148
2009-04-30	5.23	5.37	5.15	5.18	3465108
2009-05-01	5.18	5.20	5.07	5.17	2073972
2009-05-04	5.20	5.33	5.14	5.31	2372772
2009-05-05	5.29	5.33	5.14	5.21	1349568
2009-05-06	5.25	5.25	5.01	5.14	3472416
2009-05-07	5.21	5.24	5.13	5.21	2327736
2009-05-08	5.24	5.42	5.24	5.33	1635780
2009-05-11	5.22	5.27	5.17	5.17	1892424
2009-05-12	5.19	5.22	4.98	5.06	2111364
2009-05-13	4.98	5.00	4.76	4.76	1515504
2009-05-14	4.80	4.84	4.70	4.73	1905180
2009-05-15	4.73	4.82	4.67	4.71	1118736
2009-05-18	4.77	4.86	4.72	4.86	1566984
2009-05-19	4.87	4.96	4.82	4.89	871632
2009-05-20	4.90	5.07	4.90	4.95	1665324
2009-05-21	4.89	4.96	4.80	4.87	951204
2009-05-22	4.89	4.92	4.75	4.77	623916
2009-05-26	4.72	5.05	4.71	5.01	1055832
2009-05-27	4.99	5.05	4.91	4.92	832356
2009-05-28	4.98	4.98	4.78	4.93	960480
2009-05-29	4.94	5.00	4.83	5.00	904248
2009-06-01	5.06	5.21	4.98	5.18	772872
2009-06-02	5.16	5.29	5.13	5.21	1541964
2009-06-03	5.18	5.22	5.12	5.22	951540
2009-06-04	5.23	5.35	5.18	5.29	1093872
2009-06-05	5.32	5.34	5.21	5.29	1458360
2009-06-08	5.25	5.28	5.16	5.18	1333020
2009-06-09	5.20	5.29	5.15	5.27	955572
2009-06-10	5.30	5.35	5.11	5.16	1187760
2009-06-11	5.23	5.23	5.09	5.10	1039224
2009-06-12	5.08	5.20	5.01	5.20	842652
2009-06-15	5.14	5.15	4.91	5.00	1053504
2009-06-16	5.12	5.31	4.99	5.06	1744308
2009-06-17	5.07	5.22	5.07	5.16	1556208
2009-06-18	5.16	5.35	5.10	5.32	2316756
2009-06-19	5.36	5.42	5.26	5.31	2472036
2009-06-22	5.25	5.25	5.17	5.17	1649040
2009-06-23	5.20	5.22	5.00	5.02	1344060
2009-06-24	5.08	5.33	5.06	5.23	1544136
2009-06-25	5.21	5.40	5.21	5.40	1506708
2009-06-26	5.38	5.39	5.30	5.37	2070708
2009-06-29	5.36	5.53	5.31	5.48	1663704
2009-06-30	5.48	5.50	5.42	5.43	1361040
2009-07-01	5.46	5.77	5.46	5.67	2076324
2009-07-02	5.57	5.70	5.49	5.61	1613964
2009-07-06	5.60	5.63	5.51	5.57	792876
2009-07-07	5.57	5.57	5.34	5.36	1368036
2009-07-08	5.37	5.39	5.23	5.31	1397064
2009-07-09	5.35	5.38	5.30	5.31	455124
2009-07-10	5.27	5.36	5.25	5.33	2530836
2009-07-13	5.34	5.55	5.29	5.53	1341984
2009-07-14	5.52	5.71	5.52	5.68	1777260
2009-07-15	5.75	5.99	5.75	5.95	1611132
2009-07-16	5.94	6.02	5.88	5.92	2262672
2009-07-17	6.11	6.62	6.11	6.50	7208472
2009-07-20	6.56	6.66	6.25	6.42	2893824
2009-07-21	6.50	6.52	6.27	6.38	4239528
2009-07-22	6.36	6.48	6.34	6.45	2944932
2009-07-23	6.43	6.71	6.41	6.60	2165460
2009-07-24	6.60	6.65	6.52	6.57	1238388
2009-07-27	6.58	6.63	6.52	6.58	602904
2009-07-28	6.56	6.57	6.44	6.56	1232904
2009-07-29	6.53	6.57	6.48	6.52	1128516
2009-07-30	6.56	6.75	6.49	6.66	1677672
2009-07-31	6.62	6.67	6.49	6.51	2006532
2009-08-03	6.56	6.77	6.43	6.76	2091804
2009-08-04	6.75	6.83	6.73	6.78	1143564
2009-08-05	6.78	6.78	6.66	6.68	1287828
2009-08-06	6.69	6.69	6.58	6.62	1646220
2009-08-07	6.71	6.76	6.65	6.71	2166996
2009-08-10	6.68	6.79	6.65	6.70	559608
2009-08-11	6.65	6.71	6.53	6.68	878448
2009-08-12	6.69	6.82	6.65	6.74	852504
2009-08-13	6.74	6.90	6.70	6.87	1722492
2009-08-14	6.87	6.89	6.70	6.75	1914924
2009-08-17	6.61	6.61	6.28	6.34	2367384
2009-08-18	6.38	6.38	6.24	6.35	1158516
2009-08-19	6.28	6.51	6.25	6.46	1597860
2009-08-20	6.43	6.75	6.43	6.72	2059656
2009-08-21	6.83	6.90	6.79	6.85	2086176
2009-08-24	6.72	6.75	6.58	6.62	1928364
2009-08-25	6.66	6.76	6.64	6.69	1285680
2009-08-26	6.66	6.69	6.50	6.56	1842636
2009-08-27	6.56	6.60	6.45	6.58	734280
2009-08-28	6.61	6.63	6.41	6.45	1009392
2009-08-31	6.40	6.40	6.24	6.34	1470696
2009-09-01	6.34	6.55	6.23	6.26	1731396
2009-09-02	6.24	6.32	6.23	6.24	2165508
2009-09-03	6.25	6.30	6.17	6.29	701388
2009-09-04	6.28	6.38	6.18	6.37	580344
2009-09-08	6.41	6.48	6.19	6.23	2912316
2009-09-09	6.23	6.29	6.12	6.19	3668124
2009-09-10	6.17	6.40	6.12	6.40	1791768
2009-09-11	6.46	6.48	6.36	6.43	3549948
2009-09-14	6.41	6.52	6.34	6.48	1675404
2009-09-15	6.49	6.56	6.43	6.55	1413540
2009-09-16	6.55	6.65	6.46	6.65	1252980
2009-09-17	6.63	6.76	6.47	6.54	1542000
2009-09-18	6.53	6.59	6.45	6.46	1353348
2009-09-21	6.43	6.49	6.36	6.47	952488
2009-09-22	6.52	6.53	6.41	6.44	1173132
2009-09-23	6.47	6.49	6.32	6.33	997968
2009-09-24	6.34	6.36	6.16	6.20	1543152
2009-09-25	6.17	6.29	6.13	6.26	1122348
2009-09-28	6.31	6.47	6.24	6.37	960792
2009-09-29	6.39	6.49	6.33	6.40	725268
2009-09-30	6.41	6.50	6.31	6.35	1078716
2009-10-01	6.35	6.36	6.16	6.17	804048
2009-10-02	6.13	6.27	6.11	6.16	1173408
2009-10-05	6.24	6.37	6.16	6.30	1413444
2009-10-06	6.34	6.59	6.31	6.52	1542984
2009-10-07	6.51	6.70	6.49	6.69	2106684
2009-10-08	6.73	6.94	6.71	6.92	2764356
2009-10-09	6.90	7.07	6.80	6.99	2354976
2009-10-12	7.04	7.13	6.97	7.02	1225524
2009-10-13	7.00	7.05	6.88	7.05	1576020
2009-10-14	7.06	7.27	7.05	7.21	3094104
2009-10-15	7.18	7.28	7.17	7.26	2206596
2009-10-16	7.57	7.57	6.88	7.08	5925096
2009-10-19	7.13	7.43	7.13	7.38	3475020
2009-10-20	7.40	7.44	7.19	7.32	2736780
2009-10-21	7.32	7.54	7.23	7.23	2547336
2009-10-22	7.17	7.30	7.10	7.25	2003604
2009-10-23	7.25	7.25	6.96	6.97	2330940
2009-10-26	6.97	7.01	6.81	6.90	2547780
2009-10-27	6.88	6.94	6.82	6.90	1195872
2009-10-28	6.86	6.87	6.62	6.62	1288272
2009-10-29	6.67	6.75	6.57	6.70	1138872
2009-10-30	6.67	6.70	6.50	6.61	1999116
2009-11-02	6.63	6.71	6.45	6.60	1877448
2009-11-03	6.56	6.85	6.52	6.84	1899744
2009-11-04	6.86	7.00	6.71	6.73	1435620
2009-11-05	6.80	6.99	6.77	6.92	2767980
2009-11-06	6.83	6.95	6.77	6.88	1047828
2009-11-09	6.92	7.03	6.89	7.03	1277472
2009-11-10	6.98	7.07	6.90	7.03	1449816
2009-11-11	7.10	7.14	6.91	6.98	1534932
2009-11-12	6.98	7.08	6.90	6.95	1648488
2009-11-13	6.96	7.14	6.88	7.08	825972
2009-11-16	7.11	7.27	7.11	7.21	783744
2009-11-17	7.20	7.23	7.07	7.20	618792
2009-11-18	7.18	7.22	7.05	7.20	1006608
2009-11-19	7.14	7.15	6.87	6.92	1022304
2009-11-20	6.89	6.98	6.84	6.94	613272
2009-11-23	7.06	7.20	6.98	7.02	667140
2009-11-24	7.00	7.21	6.89	7.18	1387224
2009-11-25	7.21	7.29	7.18	7.23	750708
2009-11-27	7.01	7.14	7.01	7.07	444684
2009-11-30	7.05	7.05	6.92	6.99	1348032
2009-12-01	7.08	7.21	7.08	7.12	735708
2009-12-02	7.15	7.32	7.13	7.17	716964
2009-12-03	7.18	7.29	7.09	7.10	552648
2009-12-04	7.23	7.39	7.17	7.24	733872
2009-12-07	7.23	7.40	7.21	7.37	536328
2009-12-08	7.33	7.39	7.19	7.25	897384
2009-12-09	7.27	7.29	7.21	7.27	698820
2009-12-10	7.28	7.37	7.17	7.22	527664
2009-12-11	7.24	7.35	7.22	7.30	538752
2009-12-14	7.37	7.39	7.29	7.38	654672
2009-12-15	7.38	7.57	7.35	7.42	1059636
2009-12-16	7.45	7.51	7.35	7.39	1298424
2009-12-17	7.36	7.37	7.22	7.32	407388
2009-12-18	7.40	7.43	7.25	7.39	2585820
2009-12-21	7.41	7.49	7.33	7.38	766032
2009-12-22	7.37	7.42	7.24	7.37	1179192
2009-12-23	7.40	7.46	7.31	7.42	486600
2009-12-24	7.43	7.52	7.41	7.49	215304
2009-12-28	7.50	7.52	7.40	7.45	266712
2009-12-29	7.47	7.47	7.40	7.43	363420
2009-12-30	7.42	7.45	7.31	7.39	585972
2009-12-31	7.35	7.39	7.22	7.23	399732
2010-01-04	7.30	7.48	7.26	7.44	1104588
2010-01-05	7.43	7.43	7.31	7.34	1207188
2010-01-06	7.34	7.41	7.30	7.34	662676
2010-01-07	7.36	7.43	7.31	7.37	563508
2010-01-08	7.33	7.49	7.31	7.47	504264
2010-01-11	7.49	7.50	7.41	7.44	564408
2010-01-12	7.39	7.45	7.29	7.39	486540
2010-01-13	7.41	7.43	7.28	7.35	675552
2010-01-14	7.34	7.48	7.34	7.38	519900
2010-01-15	7.41	7.41	7.18	7.32	694128
2010-01-19	7.35	7.49	7.35	7.45	740772
2010-01-20	7.42	7.52	7.30	7.49	1063536
2010-01-21	7.49	7.52	7.15	7.24	1090920
2010-01-22	7.23	7.29	7.12	7.16	1194972
2010-01-25	7.20	7.29	7.09	7.14	1793940
2010-01-26	7.42	7.42	7.01	7.07	1850124
2010-01-27	7.20	7.34	7.02	7.30	2554212
2010-01-28	7.34	7.35	7.14	7.19	1046388
2010-01-29	7.21	7.29	7.09	7.10	986592
2010-02-01	7.09	7.17	7.06	7.08	1291512
2010-02-02	7.08	7.17	7.04	7.09	1065864
2010-02-03	7.05	7.17	7.05	7.11	426696
2010-02-04	7.06	7.08	6.88	6.91	797652
2010-02-05	6.91	7.07	6.85	6.95	1509600
2010-02-08	6.99	7.09	6.87	6.99	952848
2010-02-09	7.08	7.23	7.05	7.17	1026384
2010-02-10	7.13	7.20	7.08	7.14	1363056
2010-02-11	7.12	7.33	7.05	7.27	947592
2010-02-12	7.22	7.41	7.18	7.32	1018020
2010-02-16	7.36	7.41	7.30	7.33	971484
2010-02-17	7.33	7.36	7.26	7.28	925476
2010-02-18	7.29	7.42	7.29	7.42	749340
2010-02-19	7.42	7.55	7.40	7.45	1223472
2010-02-22	7.48	7.50	7.40	7.49	668076
2010-02-23	7.50	7.50	7.41	7.43	1188828
2010-02-24	7.47	7.54	7.45	7.54	1102692
2010-02-25	7.44	7.54	7.38	7.54	730200
2010-02-26	7.54	7.59	7.49	7.55	2045784
2010-03-01	7.59	7.80	7.59	7.65	2422956
2010-03-02	7.80	7.94	7.78	7.86	3206652
2010-03-03	7.90	7.97	7.86	7.90	1667832
2010-03-04	7.86	7.92	7.86	7.90	1356504
2010-03-05	7.93	7.97	7.90	7.96	1378044
2010-03-08	7.95	7.99	7.85	7.90	635928
2010-03-09	7.87	7.96	7.83	7.93	727608
2010-03-10	7.91	7.97	7.88	7.94	597888
2010-03-11	7.91	8.07	7.89	8.06	1338024
2010-03-12	8.07	8.09	7.96	8.09	477792
2010-03-15	8.10	8.24	8.07	8.22	1839624
2010-03-16	8.26	8.41	8.23	8.26	1503468
2010-03-17	8.30	8.40	8.26	8.30	993564
2010-03-18	8.28	8.32	8.21	8.28	601596
2010-03-19	8.30	8.32	8.16	8.19	1116744
2010-03-22	8.15	8.32	8.11	8.31	1345428
2010-03-23	8.63	8.89	8.60	8.75	4683756
2010-03-24	8.81	8.81	8.65	8.71	1651260
2010-03-25	8.75	8.92	8.57	8.57	1921104
2010-03-26	8.62	8.70	8.52	8.57	1319940
2010-03-29	8.73	8.90	8.64	8.67	2083428
2010-03-30	8.68	8.83	8.68	8.79	1376952
2010-03-31	8.79	8.87	8.75	8.76	1834248
2010-04-01	8.79	8.84	8.70	8.75	1438008
2010-04-05	8.82	8.96	8.77	8.96	1422996
2010-04-06	8.89	9.04	8.86	8.99	1264572
2010-04-07	8.95	9.03	8.89	8.93	1710288
2010-04-08	8.87	9.05	8.86	9.03	1126692
2010-04-09	9.03	9.14	9.01	9.12	1200924
2010-04-12	9.15	9.15	9.03	9.05	1020636
2010-04-13	9.05	9.30	9.00	9.29	1671276
2010-04-14	9.37	9.44	9.30	9.43	1394928
2010-04-15	9.30	9.38	9.25	9.34	1571424
2010-04-16	9.32	9.34	9.20	9.33	2661324
2010-04-19	9.28	9.33	9.14	9.31	2629572
2010-04-20	8.90	8.96	8.53	8.66	4859268
2010-04-21	8.66	8.74	8.59	8.68	3232452
2010-04-22	8.67	8.83	8.56	8.81	1493160
2010-04-23	8.86	8.88	8.80	8.87	1399464
2010-04-26	8.89	9.03	8.83	8.84	1046328
2010-04-27	8.81	8.95	8.73	8.76	1838544
2010-04-28	8.79	8.84	8.62	8.66	1073484
2010-04-29	8.72	8.92	8.71	8.91	1015248
2010-04-30	8.91	8.99	8.60	8.61	1380024
2010-05-03	8.62	8.87	8.62	8.78	1493148
2010-05-04	8.65	8.83	8.51	8.58	1745232
2010-05-05	8.51	8.58	8.29	8.31	1753428
2010-05-06	8.25	8.35	7.75	8.27	3384816
2010-05-07	8.27	8.29	7.86	7.96	3861996
2010-05-10	8.28	8.40	8.17	8.39	2365464
2010-05-11	8.25	8.41	8.21	8.32	1268664
2010-05-12	8.31	8.67	8.31	8.65	1343364
2010-05-13	8.62	8.72	8.52	8.59	1128108
2010-05-14	8.54	8.54	8.25	8.36	1652076
2010-05-17	8.42	8.51	8.04	8.20	1711560
2010-05-18	8.28	8.33	8.03	8.05	1561056
2010-05-19	8.00	8.13	7.90	7.99	2287872
2010-05-20	7.81	7.88	7.57	7.71	2766276
2010-05-21	7.57	7.74	7.51	7.72	3214860
2010-05-24	7.65	7.69	7.40	7.55	3240036
2010-05-25	7.39	7.63	7.31	7.62	2243376
2010-05-26	7.70	7.94	7.66	7.68	2775264
2010-05-27	7.81	7.97	7.74	7.97	1613220
2010-05-28	7.92	7.93	7.70	7.77	937920
2010-06-01	7.75	7.90	7.54	7.54	1451856
2010-06-02	7.57	7.65	7.43	7.64	2290920
2010-06-03	7.72	7.92	7.62	7.89	1842900
2010-06-04	7.72	7.78	7.61	7.64	2938080
2010-06-07	7.71	7.73	7.51	7.52	2072772
2010-06-08	7.58	7.79	7.58	7.68	2411676
2010-06-09	7.76	7.92	7.66	7.70	1448676
2010-06-10	7.83	8.05	7.82	8.04	1458264
2010-06-11	8.02	8.23	7.99	8.21	1239660
2010-06-14	8.25	8.26	7.97	8.01	1447884
2010-06-15	8.02	8.24	7.96	8.21	1090308
2010-06-16	8.20	8.36	8.15	8.27	1384644
2010-06-17	8.27	8.34	8.14	8.26	1942128
2010-06-18	8.31	8.36	8.07	8.21	12921204
2010-06-21	8.29	8.34	7.89	7.96	3051048
2010-06-22	8.01	8.19	7.85	7.87	1966752
2010-06-23	7.87	8.06	7.72	7.92	1547196
2010-06-24	7.84	8.08	7.79	7.90	2223084
2010-06-25	8.19	8.36	8.06	8.10	6926964
2010-06-28	8.14	8.36	8.09	8.24	2286576
2010-06-29	8.14	8.15	7.96	8.13	2568048
2010-06-30	8.13	8.28	8.01	8.03	2711544
2010-07-01	8.00	8.08	7.79	8.03	1553832
2010-07-02	8.06	8.16	8.00	8.07	900420
2010-07-06	8.23	8.35	7.99	8.03	1722936
2010-07-07	8.07	8.46	8.07	8.45	2230020
2010-07-08	8.50	8.64	8.38	8.57	1703856
2010-07-09	8.53	8.72	8.51	8.71	993588
2010-07-12	8.70	8.79	8.58	8.63	2001768
2010-07-13	8.76	9.06	8.74	9.01	2043744
2010-07-14	8.97	8.97	8.81	8.91	1497024
2010-07-15	8.92	8.92	8.73	8.87	1056696
2010-07-16	8.82	8.82	8.50	8.53	3027240
2010-07-19	8.58	8.67	8.41	8.65	1448088
2010-07-20	8.48	8.64	8.27	8.58	3158772
2010-07-21	8.73	8.79	8.60	8.76	2547636
2010-07-22	8.91	9.11	8.90	8.97	2194104
2010-07-23	8.98	9.29	8.90	9.16	1865484
2010-07-26	9.16	9.37	9.12	9.36	1505760
2010-07-27	9.38	9.39	9.08	9.14	1326084
2010-07-28	9.09	9.18	9.06	9.15	1604220
2010-07-29	9.18	9.30	9.06	9.19	1276032
2010-07-30	9.08	9.22	9.00	9.11	1039584
2010-08-02	9.32	9.39	9.18	9.27	1631376
2010-08-03	9.23	9.32	9.07	9.13	1528008
2010-08-04	9.14	9.24	9.01	9.16	1310844
2010-08-05	9.11	9.17	9.05	9.13	943344
2010-08-06	9.02	9.16	8.87	9.07	1087008
2010-08-09	9.12	9.24	9.06	9.23	1025040
2010-08-10	9.10	9.12	8.87	8.91	1107996
2010-08-11	8.83	8.83	8.52	8.54	1449564
2010-08-12	8.38	8.53	8.38	8.47	1016436
2010-08-13	8.44	8.58	8.42	8.48	988584
2010-08-16	8.42	8.57	8.33	8.57	929784
2010-08-17	8.63	8.90	8.60	8.83	1509192
2010-08-18	8.81	8.96	8.66	8.87	1248288
2010-08-19	8.81	8.82	8.43	8.54	1330440
2010-08-20	8.48	8.52	8.35	8.50	597588
2010-08-23	8.53	8.62	8.34	8.40	1461972
2010-08-24	8.30	8.51	8.21	8.41	1044108
2010-08-25	8.38	8.56	8.33	8.55	1131924
2010-08-26	8.61	8.68	8.46	8.50	819468
2010-08-27	8.58	8.75	8.42	8.73	640824
2010-08-30	8.72	8.72	8.56	8.56	896316
2010-08-31	8.54	8.67	8.49	8.56	1291920
2010-09-01	8.71	9.02	8.68	8.98	1164696
2010-09-02	8.92	8.95	8.73	8.85	2263044
2010-09-03	8.98	9.04	8.81	9.03	1155564
2010-09-07	9.01	9.05	8.95	8.98	1021656
2010-09-08	9.02	9.19	8.96	8.99	1095852
2010-09-09	9.12	9.12	8.90	8.97	503352
2010-09-10	8.98	9.08	8.93	8.99	1002696
2010-09-13	9.10	9.33	9.07	9.30	1056564
2010-09-14	9.26	9.33	9.23	9.26	1402884
2010-09-15	9.25	9.41	9.25	9.37	1244700
2010-09-16	9.38	9.40	9.28	9.38	1291776
2010-09-17	9.42	9.44	9.24	9.36	2206668
2010-09-20	9.37	9.59	9.32	9.58	1495836
2010-09-21	9.62	9.77	9.56	9.64	1288932
2010-09-22	9.63	9.71	9.45	9.48	1389552
2010-09-23	9.42	9.51	9.27	9.28	1135968
2010-09-24	9.42	9.60	9.28	9.60	1395996
2010-09-27	9.59	9.60	9.44	9.55	551592
2010-09-28	9.55	9.75	9.32	9.74	1056456
2010-09-29	9.62	9.82	9.54	9.69	1567236
2010-09-30	9.70	9.81	9.49	9.65	2012832
2010-10-01	9.76	9.76	9.49	9.62	887052
2010-10-04	9.58	9.67	9.41	9.49	755916
2010-10-05	9.60	9.81	9.51	9.78	923040
2010-10-06	9.78	9.83	9.72	9.81	1463664
2010-10-07	9.84	9.89	9.81	9.84	1356432
2010-10-08	9.84	9.97	9.84	9.91	1706700
2010-10-11	9.90	9.90	9.77	9.78	942648
2010-10-12	9.77	9.77	9.64	9.66	2066184
2010-10-13	9.71	9.91	9.68	9.84	1165740
2010-10-14	9.86	9.90	9.66	9.71	1233708
2010-10-15	9.84	9.95	9.70	9.71	2065848
2010-10-18	9.77	9.79	9.56	9.61	2884104
2010-10-19	9.30	9.58	9.22	9.43	3875412
2010-10-20	9.52	9.68	9.46	9.51	1896684
2010-10-21	9.57	9.70	9.42	9.57	1132656
2010-10-22	9.58	9.63	9.54	9.59	717588
2010-10-25	9.65	9.77	9.47	9.49	1151964
2010-10-26	9.45	9.48	9.31	9.45	1412256
2010-10-27	9.35	9.45	9.29	9.40	1152708
2010-10-28	9.47	9.53	9.30	9.31	1064904
2010-10-29	9.30	9.39	9.27	9.34	571008
2010-11-01	9.40	9.46	9.24	9.33	850428
2010-11-02	9.44	9.53	9.33	9.53	1325676
2010-11-03	9.53	9.55	9.39	9.54	881256
2010-11-04	9.70	9.98	9.65	9.97	1785600
2010-11-05	9.98	10.06	9.88	9.96	1725732
2010-11-08	9.95	10.00	9.91	9.98	912048
2010-11-09	9.99	9.99	9.63	9.68	1064028
2010-11-10	9.69	9.79	9.60	9.78	944448
2010-11-11	9.68	9.78	9.59	9.73	441372
2010-11-12	9.64	9.70	9.53	9.56	636096
2010-11-15	9.62	9.70	9.52	9.59	1114344
2010-11-16	9.50	9.54	9.34	9.41	2358220
2010-11-17	9.45	9.56	9.36	9.47	1092980
2010-11-18	9.57	9.60	9.38	9.41	1408668
2010-11-19	9.42	9.47	9.30	9.39	1079084
2010-11-22	9.32	9.34	9.10	9.27	1524676
2010-11-23	9.15	9.25	9.12	9.19	945564
2010-11-24	9.30	9.38	9.25	9.36	1169880
2010-11-26	9.27	9.41	9.27	9.35	382436
2010-11-29	9.32	9.32	9.14	9.27	581156
2010-11-30	9.45	9.99	9.44	9.85	4658908
2010-12-01	9.98	10.00	9.80	9.94	1995928
2010-12-02	9.98	10.13	9.88	10.11	1745084
2010-12-03	10.07	10.35	10.01	10.33	1220296
2010-12-06	10.32	10.51	10.23	10.51	1171468
2010-12-07	10.65	10.72	10.53	10.56	1427040
2010-12-08	10.56	10.59	10.47	10.48	692256
2010-12-09	10.54	10.58	10.43	10.50	720468
2010-12-10	10.55	10.79	10.52	10.77	842444
2010-12-13	10.84	11.45	10.60	10.64	5972576
2010-12-14	10.60	10.60	10.42	10.49	2592380
2010-12-15	10.48	10.50	10.19	10.20	1951396
2010-12-16	10.20	10.29	9.98	10.01	2563256
2010-12-17	9.98	10.02	9.69	9.70	4521056
2010-12-20	9.71	9.91	9.71	9.81	4559164
2010-12-21	9.84	9.94	9.84	9.89	4290716
2010-12-22	9.91	9.92	9.83	9.85	1433824
2010-12-23	9.85	9.98	9.70	9.72	1097132
2010-12-27	9.65	9.75	9.60	9.72	837644
2010-12-28	9.73	9.73	9.55	9.64	986820
2010-12-29	9.67	9.74	9.59	9.68	882492
2010-12-30	9.66	9.73	9.64	9.65	738220
2010-12-31	9.65	9.68	9.51	9.52	844440
2011-01-03	9.60	9.66	9.51	9.54	1008136
2011-01-04	9.53	9.64	9.40	9.51	1506532
2011-01-05	9.46	9.74	9.46	9.72	1780724
2011-01-06	9.74	9.85	9.70	9.73	1474536
2011-01-07	9.74	9.95	9.74	9.87	1965868
2011-01-10	9.81	9.90	9.69	9.84	1234720
2011-01-11	9.87	10.06	9.80	9.95	1308568
2011-01-12	10.05	10.14	10.00	10.02	1283484
2011-01-13	10.04	10.04	9.94	9.99	1001436
2011-01-14	10.00	10.04	9.95	10.00	775028
2011-01-18	10.00	10.01	9.86	9.93	1059188
2011-01-19	9.91	9.95	9.77	9.79	1777808
2011-01-20	9.72	9.79	9.60	9.72	2617320
2011-01-21	9.76	9.90	9.67	9.87	2073056
2011-01-24	9.85	9.98	9.81	9.95	1016708
2011-01-25	9.74	10.60	9.73	10.51	4370272
2011-01-26	10.53	10.83	10.39	10.80	2333908
2011-01-27	10.75	11.01	10.74	10.90	1863148
2011-01-28	10.83	10.96	10.57	10.58	1310936
2011-01-31	10.61	10.74	10.61	10.70	1804972
2011-02-01	10.76	10.88	10.71	10.83	1573980
2011-02-02	10.77	10.84	10.72	10.76	1234968
2011-02-03	10.73	10.73	10.59	10.69	932352
2011-02-04	10.69	10.73	10.51	10.70	808300
2011-02-07	10.70	10.86	10.70	10.71	1196800
2011-02-08	10.73	10.73	10.54	10.65	1136568
2011-02-09	10.62	10.65	10.38	10.47	2321020
2011-02-10	10.41	10.56	10.38	10.52	1781968
2011-02-11	10.46	10.63	10.38	10.63	998736
2011-02-14	10.61	10.64	10.50	10.57	849364
2011-02-15	10.57	10.60	10.50	10.53	1297032
2011-02-16	10.54	10.64	10.47	10.59	1153424
2011-02-17	10.56	10.70	10.51	10.66	1026416
2011-02-18	10.68	10.68	10.55	10.62	1067156
2011-02-22	10.50	10.51	10.28	10.29	1925084
2011-02-23	10.28	10.29	9.90	9.91	2318468
2011-02-24	9.93	10.08	9.88	10.03	1879128
2011-02-25	10.03	10.13	9.93	10.13	939180
2011-02-28	10.15	10.21	10.03	10.10	1424828
2011-03-01	10.12	10.16	9.86	9.93	1678172
2011-03-02	9.91	10.10	9.88	9.97	687708
2011-03-03	10.08	10.32	10.08	10.26	793944
2011-03-04	10.28	10.37	10.21	10.35	1376044
2011-03-07	10.38	10.38	10.19	10.32	1905616
2011-03-08	10.31	10.71	10.31	10.62	1600856
2011-03-09	10.59	10.79	10.51	10.70	896544
2011-03-10	10.55	10.56	10.31	10.33	1252264
2011-03-11	10.30	10.50	10.25	10.50	1762944
2011-03-14	10.39	10.54	10.31	10.50	973940
2011-03-15	10.21	10.53	10.15	10.48	1584288
2011-03-16	10.45	10.54	10.34	10.40	1286848
2011-03-17	10.57	10.59	10.39	10.47	1111520
2011-03-18	10.53	10.62	10.49	10.60	1464428
2011-03-21	10.74	10.85	10.73	10.81	649924
2011-03-22	10.83	10.87	10.63	10.67	1098540
2011-03-23	10.60	10.69	10.48	10.66	1072788
2011-03-24	10.70	10.80	10.55	10.75	837412
2011-03-25	10.80	10.94	10.70	10.76	806244
2011-03-28	10.77	10.90	10.73	10.80	698752
2011-03-29	10.78	10.90	10.69	10.90	537956
2011-03-30	10.90	11.09	10.87	10.95	855000
2011-03-31	10.95	11.16	10.95	11.09	606684
2011-04-01	11.10	11.21	11.01	11.04	581880
2011-04-04	11.05	11.11	10.95	11.09	868484
2011-04-05	11.08	11.13	10.93	10.95	744208
2011-04-06	11.01	11.08	10.84	10.87	701064
2011-04-07	10.88	10.90	10.72	10.76	895276
2011-04-08	10.78	10.86	10.52	10.58	743448
2011-04-11	10.59	10.64	10.50	10.54	551504
2011-04-12	10.49	10.53	10.42	10.49	923028
2011-04-13	10.57	10.58	10.42	10.52	1088180
2011-04-14	10.50	10.57	10.48	10.56	1121324
2011-04-15	10.53	10.70	10.48	10.65	965648
2011-04-18	10.50	10.56	10.41	10.50	1165200
2011-04-19	11.00	11.00	10.20	10.38	3031376
2011-04-20	10.56	10.79	10.55	10.61	2325248
2011-04-21	10.69	10.81	10.57	10.73	1343680
2011-04-25	10.67	10.70	10.57	10.69	937580
2011-04-26	10.71	10.93	10.71	10.79	975168
2011-04-27	10.77	10.90	10.63	10.87	1101160
2011-04-28	10.84	10.97	10.79	10.96	916220
2011-04-29	10.99	11.09	10.97	10.99	751864
2011-05-02	11.03	11.07	10.87	10.91	635752
2011-05-03	10.87	10.90	10.68	10.72	909268
2011-05-04	10.72	10.74	10.45	10.45	1056976
2011-05-05	10.39	10.57	10.31	10.42	1216764
2011-05-06	10.55	10.66	10.45	10.50	613284
2011-05-09	10.48	10.71	10.44	10.70	640836
2011-05-10	10.76	10.90	10.75	10.84	644660
2011-05-11	10.78	10.85	10.56	10.63	901520
2011-05-12	10.60	10.68	10.36	10.47	1758604
2011-05-13	10.47	10.50	10.18	10.27	1143860
2011-05-16	10.22	10.32	10.12	10.14	1122192
2011-05-17	10.09	10.23	10.04	10.16	1335988
2011-05-18	10.16	10.27	10.16	10.20	872124
2011-05-19	10.28	10.30	10.09	10.21	693604
2011-05-20	10.16	10.16	9.97	10.04	1210396
2011-05-23	9.83	9.93	9.78	9.88	1243660
2011-05-24	9.90	9.90	9.78	9.79	1641120
2011-05-25	9.76	9.83	9.72	9.80	1540900
2011-05-26	9.79	10.05	9.77	10.04	2212352
2011-05-27	10.07	10.13	9.98	10.02	654148
2011-05-31	10.11	10.38	10.07	10.37	1689384
2011-06-01	10.37	10.38	9.97	10.01	1831532
2011-06-02	10.01	10.14	9.94	10.06	1227124
2011-06-03	9.88	10.00	9.82	9.85	1318200
2011-06-06	9.98	10.26	9.93	9.95	1991748
2011-06-07	10.00	10.02	9.90	9.93	1939476
2011-06-08	9.84	9.96	9.83	9.88	1270544
2011-06-09	9.86	10.06	9.86	9.93	1090152
2011-06-10	9.88	9.99	9.75	9.78	1239888
2011-06-13	9.79	9.87	9.76	9.76	977540
2011-06-14	9.88	10.12	9.87	10.02	884904
2011-06-15	9.90	9.98	9.69	9.77	973020
2011-06-16	9.77	9.84	9.70	9.81	1165568
2011-06-17	10.03	10.17	10.00	10.01	5104888
2011-06-20	10.00	10.18	9.99	10.13	1133136
2011-06-21	10.22	10.30	10.18	10.26	1048072
2011-06-22	10.19	10.36	10.13	10.19	671408
2011-06-23	10.05	10.31	9.92	10.28	807464
2011-06-24	10.31	10.37	10.12	10.21	3143292
2011-06-27	10.19	10.30	10.09	10.23	1041016
2011-06-28	10.27	10.30	10.21	10.29	1059832
2011-06-29	10.35	10.49	10.31	10.40	848888
2011-06-30	10.51	10.69	10.44	10.58	1009148
2011-07-01	10.61	10.92	10.58	10.88	907764
2011-07-05	10.86	10.98	10.80	10.83	1128280
2011-07-06	10.79	10.87	10.70	10.87	1002132
2011-07-07	10.97	11.08	10.94	10.97	885856
2011-07-08	10.84	10.85	10.70	10.74	849756
2011-07-11	10.61	10.64	10.42	10.47	1030496
2011-07-12	10.45	10.54	10.38	10.46	1254988
2011-07-13	10.53	10.62	10.43	10.45	747020
2011-07-14	10.47	10.55	10.29	10.33	833844
2011-07-15	10.36	10.39	10.20	10.27	1252688
2011-07-18	10.23	10.26	10.04	10.09	1869672
2011-07-19	10.88	11.18	10.68	10.79	6850272
2011-07-20	11.09	11.17	10.80	10.83	2998456
2011-07-21	10.90	11.08	10.87	11.03	2716040
2011-07-22	11.03	11.19	10.97	11.16	2354116
2011-07-25	11.02	11.11	10.99	11.08	1367540
2011-07-26	11.04	11.05	10.81	10.82	1080380
2011-07-27	10.72	10.74	10.44	10.46	1339696
2011-07-28	10.49	10.59	10.35	10.36	1124704
2011-07-29	10.21	10.42	10.13	10.37	1232092
2011-08-01	10.50	10.55	10.28	10.40	2374620
2011-08-02	10.30	10.45	10.09	10.11	1729304
2011-08-03	10.09	10.20	9.97	10.17	2178356
2011-08-04	10.01	10.09	9.72	9.73	1969440
2011-08-05	9.88	9.88	9.35	9.52	1537732
2011-08-08	9.22	9.47	8.84	8.85	2392200
2011-08-09	9.03	9.32	8.66	9.32	2854228
2011-08-10	9.00	9.14	8.73	8.74	2364592
2011-08-11	8.79	9.40	8.73	9.23	1699268
2011-08-12	9.33	9.44	9.11	9.34	2126152
2011-08-15	9.44	9.57	9.37	9.50	1281676
2011-08-16	9.43	9.54	9.29	9.30	2023064
2011-08-17	9.37	9.41	9.14	9.22	809352
2011-08-18	8.88	8.94	8.61	8.72	2721992
2011-08-19	8.59	8.83	8.53	8.61	2510504
2011-08-22	8.86	8.86	8.50	8.61	1715384
2011-08-23	8.68	9.00	8.60	8.97	1624960
2011-08-24	8.95	9.15	8.91	9.08	1223552
2011-08-25	9.18	9.26	8.78	8.84	1074912
2011-08-26	8.77	9.41	8.65	9.38	1623008
2011-08-29	9.52	9.78	9.52	9.77	1555280
2011-08-30	9.68	9.88	9.56	9.80	950516
2011-08-31	9.89	9.97	9.69	9.82	1370220
2011-09-01	9.87	9.97	9.56	9.62	1196524
2011-09-02	9.39	9.46	9.16	9.22	1105584
2011-09-06	8.89	9.28	8.89	9.26	1128752
2011-09-07	9.42	9.53	9.37	9.53	1252100
2011-09-08	9.44	9.52	9.26	9.32	1191940
2011-09-09	9.28	9.44	9.06	9.11	2425652
2011-09-12	8.95	9.02	8.70	8.83	2574324
2011-09-13	8.87	9.06	8.85	9.00	3365336
2011-09-14	9.06	9.31	8.88	9.20	2276712
2011-09-15	9.26	9.34	9.09	9.31	2444256
2011-09-16	9.32	9.49	9.30	9.38	5498912
2011-09-19	9.22	9.32	9.08	9.23	1890808
2011-09-20	9.30	9.33	9.14	9.19	3506084
2011-09-21	9.16	9.24	8.82	8.83	2122736
2011-09-22	8.52	8.73	8.45	8.57	2640048
2011-09-23	8.54	8.68	8.46	8.56	1647072
2011-09-26	8.57	8.58	8.37	8.51	2815704
2011-09-27	8.73	9.09	8.67	8.78	3604160
2011-09-28	8.82	8.89	8.46	8.46	1453156
2011-09-29	8.63	8.74	8.29	8.56	1522784
2011-09-30	8.36	8.39	7.99	8.01	3863108
2011-10-03	7.92	8.16	7.60	7.61	2963544
2011-10-04	7.50	7.94	7.45	7.92	4849656
2011-10-05	7.96	8.12	7.86	8.08	3119196
2011-10-06	8.04	8.27	8.02	8.24	3579540
2011-10-07	8.25	8.28	7.91	8.00	3553504
2011-10-10	8.19	8.31	8.15	8.31	2760852
2011-10-11	8.22	8.38	8.19	8.33	2230040
2011-10-12	8.37	8.62	8.33	8.50	2594328
2011-10-13	8.45	8.53	8.25	8.42	1212984
2011-10-14	8.53	8.67	8.49	8.61	1610116
2011-10-17	8.52	8.52	8.14	8.16	1920456
2011-10-18	8.15	8.59	8.12	8.47	1882904
2011-10-19	8.45	8.47	8.22	8.31	3045508
2011-10-20	8.33	8.40	8.17	8.19	3997136
2011-10-21	8.21	9.07	8.07	9.05	6300440
2011-10-24	9.05	9.60	9.02	9.39	4475716
2011-10-25	9.29	9.43	9.16	9.28	3697404
2011-10-26	9.41	9.41	9.15	9.25	3804856
2011-10-27	9.54	9.93	9.48	9.71	3445248
2011-10-28	9.68	9.82	9.58	9.64	1800952
2011-10-31	9.56	9.62	9.29	9.29	2226516
2011-11-01	8.84	9.02	8.73	8.86	3694276
2011-11-02	9.02	9.15	8.94	9.13	2904184
2011-11-03	9.26	9.67	9.22	9.66	2409796
2011-11-04	9.53	9.82	9.49	9.79	3393484
2011-11-07	9.73	9.79	9.59	9.71	1821992
2011-11-08	9.76	9.78	9.52	9.69	2220016
2011-11-09	9.41	9.47	9.21	9.25	1491212
2011-11-10	9.42	9.49	9.17	9.23	2091560
2011-11-11	9.37	9.46	9.33	9.36	2536108
2011-11-14	9.36	9.46	9.13	9.22	2848940
2011-11-15	9.20	9.39	9.12	9.32	2839148
2011-11-16	9.24	9.53	9.15	9.38	2045776
2011-11-17	9.33	9.40	9.15	9.21	1717368
2011-11-18	9.22	9.26	9.05	9.08	2487504
2011-11-21	8.87	8.92	8.79	8.83	1740072
2011-11-22	8.82	8.92	8.75	8.84	1752228
2011-11-23	8.76	8.89	8.71	8.85	2991964
2011-11-25	8.78	8.95	8.75	8.81	1346228
2011-11-28	9.07	9.29	9.05	9.23	3925944
2011-11-29	9.22	9.33	9.17	9.25	1982788
2011-11-30	9.65	9.82	9.57	9.82	3585388
2011-12-01	9.81	9.84	9.57	9.57	1364072
2011-12-02	9.73	9.97	9.67	9.86	2393580
2011-12-05	9.97	10.11	9.89	10.00	2084860
2011-12-06	10.10	10.13	9.95	9.96	1936204
2011-12-07	9.85	10.05	9.73	9.96	1649596
2011-12-08	9.84	9.91	9.55	9.58	1975228
2011-12-09	9.63	10.07	9.62	10.02	1651024
2011-12-12	9.89	9.90	9.73	9.82	1244508
2011-12-13	9.91	10.03	9.63	9.68	1240156
2011-12-14	9.57	9.60	9.38	9.41	1990784
2011-12-15	9.53	9.56	9.39	9.42	1730764
2011-12-16	9.49	9.75	9.49	9.67	3087480
2011-12-19	9.71	9.80	9.52	9.55	1225600
2011-12-20	9.74	9.93	9.68	9.75	2662512
2011-12-21	9.67	9.93	9.55	9.89	1604656
2011-12-22	9.90	10.05	9.88	10.04	2058324
2011-12-23	10.04	10.20	10.04	10.19	1093304
2011-12-27	10.11	10.26	10.10	10.23	1307972
2011-12-28	10.19	10.24	9.91	9.96	1379676
2011-12-29	9.96	10.23	9.95	10.22	1054524
2011-12-30	10.17	10.20	10.03	10.03	880424
2012-01-03	10.25	10.41	10.15	10.32	2401792
2012-01-04	10.24	10.55	10.22	10.48	1937676
2012-01-05	10.42	10.52	10.26	10.50	2875000
2012-01-06	10.51	10.55	10.41	10.44	1094828
2012-01-09	10.47	10.54	10.42	10.49	1238260
2012-01-10	10.63	10.67	10.54	10.60	1244880
2012-01-11	10.57	10.69	10.55	10.65	1413200
2012-01-12	10.69	10.78	10.64	10.75	1739308
2012-01-13	10.67	10.73	10.48	10.56	1320232
2012-01-17	10.67	10.77	10.55	10.60	1095608
2012-01-18	10.63	10.73	10.50	10.73	2295132
2012-01-19	10.74	10.76	10.50	10.58	2046840
2012-01-20	10.55	10.58	10.28	10.34	2045160
2012-01-23	10.37	10.47	10.14	10.26	1869908
2012-01-24	10.22	10.49	10.11	10.37	2624068
2012-01-25	10.39	10.55	10.32	10.50	2175172
2012-01-26	10.54	10.56	10.35	10.43	1511292
2012-01-27	10.42	10.85	10.24	10.57	5278948
2012-01-30	10.41	10.75	10.40	10.62	4970980
2012-01-31	10.75	10.75	10.54	10.62	2200936
2012-02-01	10.73	10.94	10.66	10.92	3369268
2012-02-02	10.91	10.94	10.83	10.92	1663436
2012-02-03	11.12	11.31	11.03	11.27	2516928
2012-02-06	11.21	11.40	11.16	11.39	2571796
2012-02-07	11.34	11.53	11.30	11.53	2550444
2012-02-08	11.53	11.67	11.53	11.63	2802416
2012-02-09	11.66	11.72	11.55	11.70	2308788
2012-02-10	11.54	11.57	11.30	11.33	2749336
2012-02-13	11.48	11.57	11.42	11.52	1498360
2012-02-14	11.50	11.55	11.37	11.53	1516352
2012-02-15	11.57	11.63	11.36	11.41	1654268
2012-02-16	11.41	11.60	11.38	11.59	2265440
2012-02-17	11.61	11.70	11.60	11.65	1346996
2012-02-21	11.70	11.77	11.55	11.62	1651368
2012-02-22	11.61	11.64	11.50	11.58	1933256
2012-02-23	11.61	11.66	11.48	11.62	1546212
2012-02-24	11.66	11.75	11.43	11.45	1765352
2012-02-27	11.34	11.51	11.19	11.43	2740456
2012-02-28	11.46	11.50	11.29	11.37	1546368
2012-02-29	11.42	11.68	11.27	11.29	3336592
2012-03-01	11.34	11.50	11.31	11.40	1434192
2012-03-02	11.37	11.58	11.27	11.29	1664392
2012-03-05	11.24	11.37	11.17	11.30	1468200
2012-03-06	11.09	11.14	10.82	10.84	1545644
2012-03-07	10.90	10.99	10.85	10.95	924164
2012-03-08	11.00	11.22	10.94	11.12	1508984
2012-03-09	11.12	11.29	11.10	11.18	2558408
2012-03-12	11.18	11.30	11.11	11.20	1872940
2012-03-13	11.30	11.50	11.26	11.48	1535920
2012-03-14	11.44	11.56	11.15	11.17	1967552
2012-03-15	11.20	11.50	11.13	11.45	1176920
2012-03-16	11.46	11.49	11.34	11.42	1561812
2012-03-19	11.43	11.57	11.34	11.46	929584
2012-03-20	11.35	11.39	11.23	11.28	994288
2012-03-21	11.28	11.34	11.17	11.17	1037712
2012-03-22	11.07	11.09	10.91	11.08	1174936
2012-03-23	11.03	11.07	10.81	10.98	1561520
2012-03-26	11.13	11.26	11.05	11.22	1163700
2012-03-27	11.24	11.35	11.23	11.23	1175736
2012-03-28	11.29	11.31	11.15	11.28	1330296
2012-03-29	11.22	11.31	11.09	11.25	1067568
2012-03-30	11.37	11.37	11.21	11.24	957592
2012-04-02	11.18	11.22	10.98	11.10	1837396
2012-04-03	11.09	11.20	11.06	11.19	1240784
2012-04-04	11.03	11.08	10.90	11.07	1108116
2012-04-05	11.04	11.13	10.95	11.00	717756
2012-04-09	10.79	10.84	10.67	10.83	921516
2012-04-10	10.78	10.79	10.52	10.61	1991988
2012-04-11	10.76	10.84	10.67	10.83	1877144
2012-04-12	10.88	11.46	10.88	11.30	2237480
2012-04-13	11.22	11.22	11.01	11.02	2282556
2012-04-16	11.08	11.17	10.95	11.09	1260588
2012-04-17	11.16	11.35	11.12	11.23	1133492
2012-04-18	11.19	11.26	11.13	11.14	1899848
2012-04-19	11.17	11.25	10.97	11.12	1598344
2012-04-20	11.59	11.99	11.54	11.80	4556432
2012-04-23	11.90	11.90	11.52	11.64	2216268
2012-04-24	11.65	11.80	11.53	11.76	1753968
2012-04-25	11.89	12.00	11.83	11.90	1898328
2012-04-26	11.81	12.00	11.76	11.92	2218036
2012-04-27	11.93	12.24	11.93	12.18	2180804
2012-04-30	12.11	12.11	11.88	11.90	1998616
2012-05-01	11.90	12.19	11.86	11.91	2598804
2012-05-02	11.80	12.11	11.74	11.94	2361700
2012-05-03	11.96	11.99	11.75	11.77	1435444
2012-05-04	11.69	11.76	11.48	11.58	2093344
2012-05-07	11.55	11.68	11.55	11.61	1097612
2012-05-08	11.55	11.64	11.45	11.60	1781272
2012-05-09	11.44	11.71	11.40	11.58	1381276
2012-05-10	11.64	11.77	11.57	11.64	907584
2012-05-11	11.57	11.69	11.56	11.58	1140508
2012-05-14	11.42	11.50	11.31	11.31	1487180
2012-05-15	11.35	11.76	11.33	11.60	1974848
2012-05-16	11.64	11.72	11.30	11.34	2026284
2012-05-17	11.34	11.38	10.83	10.98	2170960
2012-05-18	10.98	11.07	10.81	10.90	2024644
2012-05-21	10.97	11.20	10.93	11.15	1780052
2012-05-22	11.21	11.35	11.15	11.22	1237212
2012-05-23	11.07	11.50	10.99	11.46	1963408
2012-05-24	11.49	11.61	11.40	11.54	1819840
2012-05-25	11.55	11.59	11.32	11.35	925540
2012-05-29	11.50	11.72	11.45	11.67	915348
2012-05-30	11.51	11.57	11.28	11.38	1605844
2012-05-31	11.39	11.62	11.31	11.54	2053372
2012-06-01	11.28	11.34	11.06	11.16	2389920
2012-06-04	11.19	11.27	11.00	11.04	3301452
2012-06-05	10.99	11.25	10.92	11.20	1547748
2012-06-06	11.29	11.63	11.26	11.63	1597112
2012-06-07	11.77	11.93	11.68	11.74	2586592
2012-06-08	11.72	12.01	11.58	11.99	1593312
2012-06-11	12.13	12.13	11.64	11.65	1193284
2012-06-12	11.73	11.90	11.60	11.83	1210668
2012-06-13	11.81	11.95	11.57	11.64	1289740
2012-06-14	11.66	11.95	11.60	11.90	1416916
2012-06-15	11.95	11.97	11.86	11.95	2793168
2012-06-18	11.87	12.02	11.84	12.00	1492352
2012-06-19	12.08	12.32	12.05	12.20	1359700
2012-06-20	12.13	12.19	11.86	11.94	1335712
2012-06-21	11.88	12.03	11.53	11.57	1873904
2012-06-22	11.63	11.67	11.38	11.53	2837588
2012-06-25	11.41	11.47	11.32	11.35	1201192
2012-06-26	11.40	11.75	11.36	11.64	1386276
2012-06-27	11.75	11.98	11.67	11.93	1446256
2012-06-28	11.86	11.94	11.55	11.85	1429480
2012-06-29	12.07	12.27	12.07	12.22	1643356
2012-07-02	12.24	12.31	11.99	12.27	1180392
2012-07-03	12.24	12.41	12.20	12.31	783384
2012-07-05	12.28	12.46	12.23	12.40	905648
2012-07-06	12.23	12.32	12.10	12.21	809480
2012-07-09	12.16	12.28	12.10	12.22	1086136
2012-07-10	12.24	12.42	12.09	12.14	2650416
2012-07-11	12.16	12.25	11.80	11.90	1975616
2012-07-12	11.83	12.14	11.75	12.09	1375852
2012-07-13	12.19	12.56	12.10	12.44	1777468
2012-07-16	12.39	12.40	12.08	12.31	1707500
2012-07-17	12.34	12.39	12.17	12.28	2809792
2012-07-18	12.49	13.23	12.26	13.02	6945052
2012-07-19	12.78	12.94	12.56	12.84	2885924
2012-07-20	12.70	12.90	12.70	12.79	1797484
2012-07-23	12.54	12.78	12.53	12.68	1187448
2012-07-24	12.73	12.76	12.45	12.53	1420644
2012-07-25	12.62	12.64	12.21	12.25	1979216
2012-07-26	12.51	12.58	12.18	12.43	2157976
2012-07-27	12.48	12.80	12.38	12.71	872948
2012-07-30	12.72	12.96	12.57	12.60	676088
2012-07-31	12.54	12.66	12.35	12.36	1114336
2012-08-01	12.42	12.49	12.17	12.17	1368756
2012-08-02	12.05	12.36	11.94	12.28	1466740
2012-08-03	12.52	12.64	12.36	12.49	1528084
2012-08-06	12.54	12.60	12.40	12.45	956208
2012-08-07	12.50	12.65	12.48	12.53	1079636
2012-08-08	12.45	12.84	12.45	12.82	1567208
2012-08-09	12.79	13.00	12.64	12.93	1362364
2012-08-10	12.89	12.94	12.75	12.86	1007304
2012-08-13	12.80	12.88	12.65	12.85	1084608
2012-08-14	12.95	13.01	12.73	12.77	1930032
2012-08-15	12.73	13.01	12.72	12.96	1222656
2012-08-16	12.97	13.49	12.85	13.34	2005024
2012-08-17	13.37	13.40	13.22	13.37	1388600
2012-08-20	13.33	13.42	13.14	13.34	1002928
2012-08-21	13.35	13.39	13.20	13.23	1197216
2012-08-22	13.10	13.29	13.10	13.22	909944
2012-08-23	13.30	13.72	13.22	13.37	1625104
2012-08-24	13.28	13.53	13.25	13.41	1361140
2012-08-27	13.51	13.58	13.36	13.52	1413620
2012-08-28	13.51	13.63	13.43	13.53	1129656
2012-08-29	13.58	13.64	13.46	13.58	1176772
2012-08-30	13.46	13.56	13.31	13.37	934736
2012-08-31	13.49	13.72	13.40	13.68	2614748
2012-09-04	13.73	14.06	13.59	13.77	2388904
2012-09-05	13.79	13.85	13.62	13.66	953744
2012-09-06	13.75	13.97	13.75	13.89	1292832
2012-09-07	13.97	14.00	13.75	13.89	1039952
2012-09-10	13.88	13.97	13.78	13.79	1391584
2012-09-11	13.85	14.00	13.83	13.90	1395212
2012-09-12	13.94	14.08	13.94	14.06	1629324
2012-09-13	14.10	14.35	13.95	14.13	2261404
2012-09-14	14.19	14.25	14.05	14.13	1859528
2012-09-17	14.00	14.10	13.85	13.94	1137264
2012-09-18	14.07	14.28	13.85	14.14	1539808
2012-09-19	14.31	14.48	14.18	14.44	2150020
2012-09-20	14.38	14.47	14.31	14.37	1633088
2012-09-21	14.52	14.73	14.41	14.52	4201608
2012-09-24	14.51	14.63	14.40	14.52	1667716
2012-09-25	14.56	14.69	14.30	14.37	1392216
2012-09-26	14.38	14.42	13.92	14.09	1604428
2012-09-27	14.21	14.48	14.08	14.47	1970680
2012-09-28	14.43	14.47	14.32	14.39	1619308
2012-10-01	14.46	14.54	14.30	14.31	1875304
2012-10-02	14.38	14.45	14.18	14.26	1678112
2012-10-03	14.29	14.38	14.19	14.30	1467472
2012-10-04	14.39	14.52	14.29	14.47	1102108
2012-10-05	14.55	14.73	14.46	14.50	1098148
2012-10-08	14.45	14.50	14.30	14.46	669680
2012-10-09	14.45	14.49	14.19	14.38	1081056
2012-10-10	14.36	14.40	14.16	14.19	856408
2012-10-11	14.32	14.37	14.02	14.08	1007792
2012-10-12	14.08	14.12	13.89	13.99	1089552
2012-10-15	14.08	14.08	13.86	14.03	1449568
2012-10-16	14.18	14.21	13.92	14.00	2676716
2012-10-17	14.24	15.00	14.19	14.44	7549692
2012-10-18	14.47	14.88	14.42	14.76	3055480
2012-10-19	14.63	14.87	14.61	14.73	2385772
2012-10-22	14.77	14.98	14.69	14.84	1683276
2012-10-23	14.69	14.94	14.54	14.88	1632564
2012-10-24	14.95	15.04	14.83	14.93	1212856
2012-10-25	15.12	15.14	14.72	14.81	1485388
2012-10-26	14.85	15.04	14.78	14.98	1203156
2012-10-31	14.98	15.25	14.91	15.19	1737616
2012-11-01	15.25	15.46	15.00	15.43	1825988
2012-11-02	15.55	15.55	14.99	14.99	976524
2012-11-05	15.03	15.34	14.92	15.14	894528
2012-11-06	15.24	15.55	15.18	15.41	1487676
2012-11-07	15.27	15.46	14.82	14.96	1374036
2012-11-08	14.96	15.10	14.82	14.90	1776436
2012-11-09	14.84	14.96	14.63	14.85	2212248
2012-11-12	15.06	15.57	14.85	14.85	1642520
2012-11-13	14.74	15.17	14.63	14.90	1402780
2012-11-14	14.90	15.08	14.60	14.67	1343884
2012-11-15	14.63	14.77	14.27	14.59	1684000
2012-11-16	14.55	14.95	14.50	14.89	1679492
2012-11-19	14.98	15.48	14.95	15.10	1189564
2012-11-20	15.01	15.42	15.01	15.41	1325340
2012-11-21	15.46	15.53	15.16	15.25	1052016
2012-11-23	15.33	15.54	15.33	15.49	425508
2012-11-26	15.46	15.63	15.38	15.44	827940
2012-11-27	15.46	15.62	15.43	15.46	1415372
2012-11-28	15.44	15.50	15.09	15.33	1945004
2012-11-29	15.46	15.70	15.33	15.68	1939656
2012-11-30	15.68	15.83	15.51	15.74	3718936
2012-12-03	15.89	15.94	15.61	15.77	1389188
2012-12-04	15.78	15.89	15.69	15.85	1287812
2012-12-05	15.88	15.93	15.57	15.84	1641432
2012-12-06	15.89	15.93	15.63	15.78	1507396
2012-12-07	15.88	15.88	15.48	15.56	2114776
2012-12-10	15.53	15.74	15.46	15.70	1896288
2012-12-11	15.79	15.82	15.48	15.52	2591940
2012-12-12	15.63	15.70	15.36	15.43	1814932
2012-12-13	15.46	15.59	15.42	15.49	1500716
2012-12-14	15.44	15.52	15.12	15.26	1640588
2012-12-17	15.29	15.39	15.20	15.25	1919592
2012-12-18	15.34	15.74	15.25	15.74	2572808
2012-12-19	15.71	15.99	15.57	15.90	1670668
2012-12-20	15.84	15.93	15.68	15.84	1756632
2012-12-21	15.68	15.73	15.53	15.57	3366724
2012-12-24	15.60	15.70	15.49	15.54	413756
2012-12-26	15.61	15.65	15.39	15.45	857992
2012-12-27	15.49	15.52	15.25	15.47	830300
2012-12-28	15.37	15.62	15.32	15.46	1417408
2012-12-31	15.43	15.81	15.39	15.77	1609768
2013-01-02	16.10	16.43	16.04	16.15	2003596
2013-01-03	15.84	16.01	15.50	15.90	2563184
2013-01-04	15.99	16.09	15.79	16.07	1258468
2013-01-07	15.98	16.20	15.81	15.90	1925424
2013-01-08	15.92	16.23	15.87	16.20	1871308
2013-01-09	16.20	16.25	16.01	16.09	1536424
2013-01-10	16.23	16.28	16.04	16.23	1456464
2013-01-11	16.23	16.23	16.04	16.15	1018960
2013-01-14	16.20	16.53	16.16	16.51	2575448
2013-01-15	16.44	16.49	16.29	16.46	1184816
2013-01-16	16.44	16.47	16.16	16.23	1175384
2013-01-17	16.32	16.81	16.31	16.76	2063520
2013-01-18	16.80	16.95	16.62	16.89	8390772
2013-01-22	16.90	17.18	16.73	17.01	2449068
2013-01-23	17.01	17.20	16.74	16.87	2510328
2013-01-24	17.25	17.74	16.76	17.32	3655884
2013-01-25	17.38	17.56	17.26	17.50	2105740
2013-01-28	17.52	17.65	17.35	17.56	1383084
2013-01-29	17.55	17.61	17.44	17.60	1358180
2013-01-30	17.63	17.63	17.28	17.34	1818428
2013-01-31	17.35	17.40	17.24	17.32	1325912
2013-02-01	17.45	17.62	17.42	17.49	1606364
2013-02-04	17.42	17.50	17.20	17.28	1363284
2013-02-05	17.38	17.53	17.23	17.48	1033788
2013-02-06	17.41	17.51	17.36	17.50	1041592
2013-02-07	17.50	17.50	17.22	17.39	1036296
2013-02-08	17.38	17.57	17.34	17.49	1138412
2013-02-11	17.49	17.56	17.36	17.48	698492
2013-02-12	17.50	17.79	17.50	17.63	918396
2013-02-13	17.67	17.76	17.61	17.76	994668
2013-02-14	17.67	17.92	17.65	17.85	639712
2013-02-15	17.94	18.03	17.83	17.99	1508576
2013-02-19	18.02	18.14	17.99	18.10	1331456
2013-02-20	18.10	18.18	17.57	17.59	1668456
2013-02-21	17.57	17.58	17.11	17.37	1553956
2013-02-22	17.39	17.70	17.39	17.66	812260
2013-02-25	17.70	17.72	17.10	17.10	1416904
2013-02-26	17.23	17.61	17.13	17.53	1020756
2013-02-27	17.54	17.96	17.51	17.84	792076
2013-02-28	17.87	17.98	17.75	17.88	1340128
2013-03-01	17.77	17.98	17.50	17.92	1274044
2013-03-04	17.88	18.12	17.80	18.11	2000780
2013-03-05	18.19	18.43	18.12	18.29	1890040
2013-03-06	18.39	18.42	18.24	18.32	876372
2013-03-07	18.34	18.38	18.22	18.29	825532
2013-03-08	18.29	18.52	18.20	18.27	1625256
2013-03-11	18.27	18.34	18.06	18.24	1210604
2013-03-12	18.23	18.26	18.04	18.20	917732
2013-03-13	18.22	18.25	18.09	18.22	869432
2013-03-14	18.31	18.49	18.27	18.49	748204
2013-03-15	18.51	18.57	18.40	18.41	1572988
2013-03-18	18.22	18.44	18.16	18.28	756924
2013-03-19	18.37	18.52	18.18	18.36	656284
2013-03-20	18.50	18.72	18.42	18.67	1325396
2013-03-21	18.57	18.60	18.16	18.29	1579156
2013-03-22	18.35	18.54	18.33	18.40	799512
2013-03-25	18.44	18.52	18.12	18.27	679424
2013-03-26	18.35	18.41	18.20	18.32	735148
2013-03-27	18.19	18.44	18.05	18.39	691400
2013-03-28	18.44	18.47	18.33	18.39	1084848
2013-04-01	18.42	18.53	17.74	17.84	1654184
2013-04-02	17.91	17.98	17.57	17.68	1750024
2013-04-03	17.71	17.75	16.80	16.88	3547156
2013-04-04	16.85	17.29	16.77	17.26	2519436
2013-04-05	16.86	17.26	16.67	17.25	1349912
2013-04-08	17.27	17.34	17.16	17.25	1068592
2013-04-09	17.23	17.27	17.03	17.08	1882060
2013-04-10	17.08	17.25	17.03	17.23	2137920
2013-04-11	17.16	17.43	17.16	17.39	1588300
2013-04-12	17.30	17.52	17.24	17.46	1945416
2013-04-15	17.38	17.44	16.75	16.76	1830520
2013-04-16	17.20	17.46	16.97	17.25	2531524
2013-04-17	17.14	17.54	17.02	17.38	3834696
2013-04-18	17.41	17.51	17.08	17.17	1974728
2013-04-19	17.20	17.47	17.13	17.26	1728872
2013-04-22	17.31	17.61	17.10	17.47	1419520
2013-04-23	18.37	18.80	18.11	18.34	3088648
2013-04-24	18.65	18.80	18.49	18.67	2978800
2013-04-25	18.71	18.92	18.68	18.79	2059884
2013-04-26	18.79	19.02	18.74	18.96	1925068
2013-04-29	19.08	19.10	18.76	18.78	1765496
2013-04-30	18.79	18.90	18.61	18.86	1522232
2013-05-01	18.84	18.86	18.33	18.35	2038864
2013-05-02	18.42	18.88	18.36	18.88	2225024
2013-05-03	19.02	19.40	19.02	19.13	1661620
2013-05-06	19.19	19.39	19.07	19.31	1136076
2013-05-07	19.37	19.42	19.17	19.35	1388464
2013-05-08	19.33	19.42	19.17	19.32	1325368
2013-05-09	19.33	19.53	19.33	19.40	1386096
2013-05-10	19.41	19.51	19.35	19.49	1224864
2013-05-13	19.49	19.58	19.40	19.51	721796
2013-05-14	19.51	19.96	19.51	19.93	1748628
2013-05-15	19.84	20.03	19.78	19.98	1126548
2013-05-16	19.87	20.18	19.76	19.81	1489374
2013-05-17	19.98	20.00	19.55	19.86	2086948
2013-05-20	19.87	20.15	19.86	19.93	1081484
2013-05-21	19.96	20.11	19.79	19.82	994230
2013-05-22	19.90	20.12	19.30	19.40	1229506
2013-05-23	19.16	19.57	19.00	19.47	1282272
2013-05-24	19.40	19.47	19.12	19.45	561284
2013-05-28	19.69	19.91	19.43	19.52	935900
2013-05-29	19.43	19.48	19.05	19.36	984212
2013-05-30	19.42	19.62	19.38	19.55	854902
2013-05-31	19.40	19.86	19.37	19.60	1279756
2013-06-03	19.63	19.74	19.20	19.52	1698724
2013-06-04	19.53	19.68	19.08	19.12	1591894
2013-06-05	19.07	19.53	19.02	19.08	1580386
2013-06-06	19.07	19.34	19.00	19.29	1465896
2013-06-07	19.41	19.53	19.16	19.39	1181188
2013-06-10	19.47	19.47	19.19	19.42	739260
2013-06-11	19.22	19.38	19.02	19.17	826576
2013-06-12	19.33	19.35	19.00	19.12	710880
2013-06-13	19.07	19.44	18.94	19.33	893988
2013-06-14	19.28	19.43	19.17	19.29	562440
2013-06-17	19.40	19.63	19.34	19.53	1031526
2013-06-18	19.54	19.71	19.37	19.64	782916
2013-06-19	19.64	19.71	19.39	19.39	1263936
2013-06-20	19.19	19.21	18.26	18.41	2320462
2013-06-21	18.47	18.54	17.62	18.30	3041016
2013-06-24	18.02	18.02	17.56	17.85	2459710
2013-06-25	18.03	18.12	17.79	18.04	2101494
2013-06-26	18.23	18.33	18.08	18.12	1058220
2013-06-27	18.25	18.65	18.25	18.61	1588456
2013-06-28	18.57	18.62	18.06	18.14	12609292
2013-07-01	18.16	18.78	18.16	18.69	1689040
2013-07-02	18.71	18.81	18.46	18.48	1278334
2013-07-03	18.46	18.81	18.42	18.76	927608
2013-07-05	18.90	18.91	18.53	18.91	632710
2013-07-08	19.00	19.20	18.61	18.67	1579050
2013-07-09	18.82	19.10	18.79	18.95	1158226
2013-07-10	18.95	19.02	18.76	18.95	873214
2013-07-11	19.26	19.42	19.11	19.24	1171946
2013-07-12	19.21	19.38	19.17	19.33	699230
2013-07-15	19.37	19.42	19.21	19.23	885658
2013-07-16	19.21	19.32	19.01	19.26	1587450
2013-07-17	19.42	19.48	19.16	19.46	2167868
2013-07-18	19.46	19.67	19.36	19.63	1713490
2013-07-19	19.61	20.18	19.61	20.17	2973782
2013-07-22	20.24	20.38	19.78	20.05	1600820
2013-07-23	20.07	20.30	20.03	20.10	2556138
2013-07-24	21.00	21.77	20.39	20.61	3740038
2013-07-25	20.64	20.72	20.37	20.58	1430982
2013-07-26	20.50	20.60	20.32	20.47	1050158
2013-07-29	20.42	20.56	20.18	20.26	1138060
2013-07-30	20.34	20.69	20.33	20.59	1227866
2013-07-31	20.60	20.84	20.57	20.66	1107854
2013-08-01	20.86	21.08	20.83	21.04	1291562
2013-08-02	20.99	21.16	20.71	21.08	1008398
2013-08-05	21.02	21.21	20.91	21.08	1054414
2013-08-06	21.02	21.08	20.76	20.84	908424
2013-08-07	20.76	20.80	20.58	20.65	1224674
2013-08-08	20.78	20.92	20.72	20.88	986216
2013-08-09	20.81	20.97	20.81	20.93	1044650
2013-08-12	20.85	20.97	20.83	20.91	689670
2013-08-13	20.98	21.44	20.69	21.36	1699574
2013-08-14	21.33	21.39	21.04	21.15	1336546
2013-08-15	20.88	21.13	20.75	21.03	1326442
2013-08-16	20.93	21.25	20.88	21.10	1258664
2013-08-19	21.03	21.12	20.67	20.76	1187588
2013-08-20	20.80	20.99	20.66	20.91	844636
2013-08-21	20.82	21.18	20.76	21.07	1183904
2013-08-22	21.02	21.53	21.02	21.49	919032
2013-08-23	21.50	21.51	21.32	21.45	1286588
2013-08-26	21.47	21.87	21.38	21.70	1137250
2013-08-27	21.52	21.52	21.06	21.08	1004592
2013-08-28	21.04	21.26	21.04	21.15	922446
2013-08-29	21.11	21.46	21.09	21.30	535728
2013-08-30	21.30	21.40	20.99	21.03	696128
2013-09-03	21.29	21.52	21.12	21.29	720106
2013-09-04	21.29	21.47	21.12	21.37	1065390
2013-09-05	21.38	21.57	21.37	21.48	730594
2013-09-06	21.53	21.72	21.31	21.53	973768
2013-09-09	21.67	22.18	21.58	22.12	812430
2013-09-10	22.27	22.44	22.10	22.28	905470
2013-09-11	22.30	22.37	22.14	22.28	759620
2013-09-12	22.36	22.46	22.08	22.13	804692
2013-09-13	22.25	22.25	21.98	22.10	663468
2013-09-16	22.36	22.41	22.18	22.25	1013110
2013-09-17	22.22	22.47	22.20	22.40	577852
2013-09-18	22.43	22.90	22.12	22.71	792986
2013-09-19	22.75	23.05	22.52	22.58	700522
2013-09-20	22.67	22.69	22.40	22.42	1639034
2013-09-23	22.41	22.54	22.10	22.36	1043948
2013-09-24	22.32	22.84	22.29	22.49	1168096
2013-09-25	22.47	22.55	22.24	22.41	1156486
2013-09-26	22.37	22.61	22.28	22.52	840098
2013-09-27	22.34	22.47	22.31	22.44	804074
2013-09-30	22.25	22.64	22.13	22.60	1016840
2013-10-01	22.60	22.94	22.53	22.78	1107478
2013-10-02	22.68	22.79	22.36	22.70	843882
2013-10-03	22.57	22.62	22.20	22.40	1076386
2013-10-04	22.39	22.54	22.25	22.47	725958
2013-10-07	22.24	22.27	21.99	22.11	907620
2013-10-08	22.04	22.13	21.71	21.75	853106
2013-10-09	21.81	21.91	21.36	21.68	1144762
2013-10-10	21.86	22.28	21.79	22.28	747824
2013-10-11	22.30	22.75	22.24	22.71	1070012
2013-10-14	22.50	22.67	22.37	22.65	986478
2013-10-15	22.70	22.84	22.48	22.76	1225356
2013-10-16	22.83	22.89	22.55	22.76	1094620
2013-10-17	22.67	23.12	22.65	23.12	1329178
2013-10-18	23.18	23.42	23.06	23.38	3033730
2013-10-21	24.89	25.60	24.31	25.18	2982938
2013-10-22	25.40	25.76	25.18	25.70	1866820
2013-10-23	25.63	25.63	24.95	25.13	1968718
2013-10-24	25.13	25.21	25.04	25.09	1479128
2013-10-25	25.21	25.40	25.14	25.38	702708
2013-10-28	25.31	25.44	25.07	25.32	620370
2013-10-29	25.41	25.51	25.17	25.37	605110
2013-10-30	25.40	25.46	25.04	25.15	548178
2013-10-31	26.33	26.33	25.58	25.83	2160434
2013-11-01	25.91	26.41	25.78	26.37	2004210
2013-11-04	26.44	26.63	25.97	26.10	24871644
2013-11-05	26.02	26.43	25.91	26.28	1436754
2013-11-06	26.39	26.61	26.22	26.30	1639142
2013-11-07	26.31	26.58	25.90	25.92	2086542
2013-11-08	25.90	26.36	25.79	26.35	1203892
2013-11-11	26.32	26.56	26.17	26.48	1048840
2013-11-12	26.37	26.65	26.27	26.60	819862
2013-11-13	26.39	27.18	26.39	27.16	1389136
2013-11-14	27.25	27.36	26.98	27.26	1620386
2013-11-15	27.30	27.39	27.14	27.20	969122
2013-11-18	27.18	27.23	26.75	26.86	1523980
2013-11-19	26.82	27.02	26.64	26.73	1112972
2013-11-20	26.80	27.08	26.76	26.90	1149596
2013-11-21	27.03	27.20	26.86	27.19	1025488
2013-11-22	27.15	27.34	27.11	27.32	789258
2013-11-25	27.33	27.34	27.16	27.27	739340
2013-11-26	27.22	27.59	27.20	27.44	834868
2013-11-27	27.51	27.51	27.02	27.26	1244882
2013-11-29	27.27	27.49	27.07	27.08	392928
2013-12-02	27.09	27.21	26.80	26.92	852456
2013-12-03	26.77	26.95	26.44	26.62	884964
2013-12-04	26.56	26.62	26.13	26.44	1041380
2013-12-05	26.39	26.47	26.16	26.26	1130344
2013-12-06	26.43	26.83	26.43	26.54	1054644
2013-12-09	26.76	27.05	26.38	26.49	1180022
2013-12-10	26.42	26.77	26.38	26.44	658806
2013-12-11	26.44	26.46	25.83	26.04	928034
2013-12-12	26.00	26.34	25.92	26.22	852868
2013-12-13	26.33	26.42	26.05	26.25	884762
2013-12-16	26.33	26.69	26.30	26.59	896548
2013-12-17	26.59	26.65	26.28	26.57	1177944
2013-12-18	26.59	26.99	26.31	26.92	1675036
2013-12-19	26.78	26.94	26.27	26.36	1943194
2013-12-20	26.36	27.01	26.36	27.00	2312160
2013-12-23	27.19	27.22	26.90	27.00	2179506
2013-12-24	26.99	27.24	26.99	27.14	399068
2013-12-26	27.20	27.33	27.08	27.08	533266
2013-12-27	27.11	27.20	26.98	27.01	634188
2013-12-30	27.02	27.18	26.96	27.04	756076
2013-12-31	27.04	27.25	26.95	26.97	841436
2014-01-02	26.97	26.99	26.54	26.66	1296914
2014-01-03	26.72	26.87	26.57	26.66	828124
2014-01-06	26.70	26.86	26.62	26.64	1045546
2014-01-07	26.76	26.77	26.33	26.38	1572142
2014-01-08	26.28	26.41	25.97	26.08	2465762
2014-01-09	26.21	26.39	25.96	26.24	1787586
2014-01-10	26.33	26.40	26.24	26.27	1130588
2014-01-13	26.15	26.23	25.66	25.75	1046936
2014-01-14	25.91	26.33	25.86	26.26	1339798
2014-01-15	26.29	26.37	26.12	26.27	960484
2014-01-16	26.19	26.32	25.94	26.07	1274698
2014-01-17	26.05	26.13	25.79	26.08	2970706
2014-01-21	26.22	26.30	25.61	25.85	2152984
2014-01-22	25.95	26.12	25.87	26.11	1473426
2014-01-23	26.01	26.19	25.89	26.11	1563626
2014-01-24	25.99	26.01	25.07	25.10	2181642
2014-01-27	25.00	25.15	24.37	24.59	2493230
2014-01-28	24.18	24.33	22.57	24.01	8736416
2014-01-29	23.87	24.21	23.73	23.89	2386542
2014-01-30	24.09	24.13	23.76	23.91	1590082
2014-01-31	23.53	23.89	23.49	23.61	1570448
2014-02-03	23.56	23.61	22.77	22.79	2908166
2014-02-04	22.86	23.02	22.46	22.95	2300624
2014-02-05	22.76	23.10	22.61	23.08	1911726
2014-02-06	23.14	23.43	22.75	22.94	2557076
2014-02-07	23.05	23.40	22.95	23.38	1052820
2014-02-10	23.37	23.43	23.04	23.35	1297562
2014-02-11	23.37	23.84	23.32	23.68	1577312
2014-02-12	23.73	24.03	23.64	24.03	1575148
2014-02-13	23.85	24.24	23.77	24.13	1227210
2014-02-14	24.07	24.15	23.92	24.12	1149632
2014-02-18	24.16	24.35	24.01	24.14	1003014
2014-02-19	24.29	24.63	24.29	24.34	1425610
2014-02-20	24.34	24.59	24.25	24.57	819458
2014-02-21	24.59	24.75	24.53	24.53	682758
2014-02-24	24.52	24.82	24.44	24.44	1369794
2014-02-25	24.45	24.48	23.97	23.99	1757988
2014-02-26	24.00	24.66	24.00	24.60	1628200
2014-02-27	24.58	24.86	24.55	24.79	901168
2014-02-28	24.78	24.97	24.60	24.85	758024
2014-03-03	24.57	24.71	24.33	24.43	807888
2014-03-04	24.67	24.92	24.67	24.73	882656
2014-03-05	24.75	24.79	24.44	24.49	1385044
2014-03-06	24.56	24.63	24.27	24.33	2020360
2014-03-07	24.42	24.57	24.33	24.56	1021594
2014-03-10	24.54	24.57	24.31	24.44	965600
2014-03-11	24.46	24.54	23.94	23.97	825866
2014-03-12	23.87	23.90	23.60	23.78	1022224
2014-03-13	23.82	23.83	23.19	23.24	1940264
2014-03-14	23.05	23.43	22.91	22.92	1969528
2014-03-17	23.01	23.40	22.98	23.33	1134002
2014-03-18	23.39	23.63	23.27	23.51	1022428
2014-03-19	23.43	23.58	23.04	23.19	1022480
2014-03-20	23.17	23.29	22.79	22.83	1110792
2014-03-21	22.83	22.90	22.57	22.73	2656166
2014-03-24	22.74	23.06	22.73	22.78	1685092
2014-03-25	22.86	23.32	22.75	23.26	2031444
2014-03-26	23.31	23.42	22.42	22.43	1515944
2014-03-27	22.37	22.75	22.28	22.63	1083386
2014-03-28	22.74	23.06	22.63	22.95	879364
2014-03-31	23.02	23.25	22.93	23.01	1229082
2014-04-01	23.14	23.27	22.88	23.19	1220672
2014-04-02	23.16	23.54	23.08	23.41	1230762
2014-04-03	23.40	23.52	23.27	23.39	1231110
2014-04-04	23.49	23.75	23.02	23.06	1515550
2014-04-07	22.98	22.98	22.26	22.40	2272750
2014-04-08	22.37	22.47	22.07	22.40	1740938
2014-04-09	22.42	22.82	22.38	22.64	1745450
2014-04-10	22.58	22.70	22.26	22.34	1224876
2014-04-11	22.74	22.89	22.40	22.66	1676806
2014-04-14	22.77	22.91	22.29	22.37	1446678
2014-04-15	22.39	22.99	22.34	22.85	1476836
2014-04-16	22.93	23.22	22.86	22.98	1462704
2014-04-17	22.95	23.44	22.95	23.27	4000580
2014-04-21	23.31	23.45	23.05	23.41	1519672
2014-04-22	23.62	24.43	23.19	23.37	3162256
2014-04-23	24.32	24.39	23.56	23.64	2512182
2014-04-24	23.80	23.89	23.50	23.84	1837262
2014-04-25	23.71	23.83	23.50	23.58	2052178
2014-04-28	23.55	23.70	23.02	23.37	1488028
2014-04-29	23.43	23.61	23.28	23.40	1356350
2014-04-30	23.44	23.49	23.23	23.38	1221852
2014-05-01	23.43	23.77	23.28	23.61	1304842
2014-05-02	23.59	24.09	23.58	23.89	936142
2014-05-05	23.73	23.83	23.56	23.70	858504
2014-05-06	23.61	23.65	23.21	23.30	1275340
2014-05-07	23.33	23.44	23.05	23.31	1367966
2014-05-08	23.28	23.70	23.19	23.48	1300658
2014-05-09	23.45	23.61	23.39	23.57	1132094
2014-05-12	23.71	24.35	23.68	24.31	1161984
2014-05-13	24.31	24.37	23.87	23.88	920362
2014-05-14	23.86	24.03	23.63	23.64	1217258
2014-05-15	23.64	23.71	23.19	23.64	1110588
2014-05-16	23.72	23.93	23.67	23.92	857496
2014-05-19	23.89	24.60	23.85	24.45	1944854
2014-05-20	24.32	24.42	24.02	24.09	1535198
2014-05-21	24.12	24.41	24.00	24.14	1108778
2014-05-22	24.13	24.47	24.05	24.35	1040972
2014-05-23	24.31	24.82	24.26	24.80	1062760
2014-05-27	25.00	25.10	24.89	24.91	1188264
2014-05-28	24.88	25.01	24.81	24.87	920722
2014-05-29	24.92	24.97	24.67	24.85	834564
2014-05-30	24.80	24.82	24.61	24.69	1024126
2014-06-02	24.70	24.91	24.59	24.89	1753176
2014-06-03	24.79	24.88	24.43	24.46	1329796
2014-06-04	24.38	24.65	24.36	24.61	899422
2014-06-05	24.53	24.75	24.53	24.73	1281818
2014-06-06	24.83	25.00	24.71	25.00	720002
2014-06-09	25.00	25.59	24.90	25.54	880200
2014-06-10	25.50	25.58	25.39	25.46	633132
2014-06-11	25.33	25.48	25.20	25.40	1018082
2014-06-12	25.32	25.48	24.99	25.06	918104
2014-06-13	25.09	25.18	24.89	24.97	576434
2014-06-16	24.97	25.00	24.50	24.82	751248
2014-06-17	24.75	25.09	24.60	24.90	773222
2014-06-18	24.80	24.92	24.51	24.87	832088
2014-06-19	24.86	24.93	24.74	24.90	519498
2014-06-20	24.91	24.93	24.67	24.79	1510510
2014-06-23	24.86	25.08	24.67	24.73	635444
2014-06-24	24.75	24.85	24.62	24.64	968198
2014-06-25	24.56	24.80	24.56	24.75	689728
2014-06-26	24.75	24.75	24.39	24.47	775896
2014-06-27	24.39	24.69	24.33	24.69	1034464
2014-06-30	24.70	24.79	24.44	24.79	1618790
2014-07-01	24.79	25.20	24.76	24.88	1359040
2014-07-02	24.89	24.97	24.48	24.55	644116
2014-07-03	24.56	24.82	24.51	24.77	551690
2014-07-07	24.73	24.73	24.08	24.13	731916
2014-07-08	24.26	24.26	23.89	24.20	1335390
2014-07-09	24.21	24.45	24.10	24.15	510044
2014-07-10	23.65	24.08	23.65	23.81	877010
2014-07-11	23.75	23.84	23.55	23.78	876494
2014-07-14	23.99	24.24	23.90	24.01	1007024
2014-07-15	24.02	24.06	23.62	23.82	938224
2014-07-16	23.95	24.01	23.72	23.84	1194044
2014-07-17	23.71	23.73	23.28	23.30	1389048
2014-07-18	23.34	23.65	23.23	23.46	2015502
2014-07-21	23.34	23.66	23.19	23.49	1659276
2014-07-22	24.17	25.32	23.95	25.25	2477686
2014-07-23	25.24	25.46	24.87	24.95	1389692
2014-07-24	24.98	25.14	24.71	24.74	1093484
2014-07-25	24.59	24.89	24.51	24.77	764432
2014-07-28	24.69	24.69	24.20	24.28	1019360
2014-07-29	24.18	24.33	23.71	23.71	1465144
2014-07-30	23.80	23.83	23.52	23.71	859022
2014-07-31	23.49	23.63	23.18	23.35	1552834
2014-08-01	23.23	23.61	23.20	23.53	1785554
2014-08-04	23.65	23.79	23.49	23.75	1221156
2014-08-05	23.61	24.00	23.61	23.88	1289388
2014-08-06	23.69	23.79	23.60	23.66	799228
2014-08-07	23.71	23.85	23.38	23.44	984240
2014-08-08	23.50	24.24	23.50	24.20	797148
2014-08-11	24.32	24.34	24.01	24.07	651286
2014-08-12	23.99	24.15	23.68	23.79	594740
2014-08-13	23.80	23.99	23.68	23.90	572252
2014-08-14	23.95	24.18	23.68	24.18	707746
2014-08-15	24.26	24.26	23.85	24.10	856000
2014-08-18	24.21	24.64	24.21	24.50	931910
2014-08-19	24.62	24.82	24.58	24.71	791304
2014-08-20	24.65	24.72	24.49	24.64	568818
2014-08-21	24.69	24.72	24.44	24.48	520696
2014-08-22	24.40	24.51	24.28	24.43	637088
2014-08-25	24.50	24.57	24.43	24.53	478026
2014-08-26	24.51	24.67	24.42	24.54	593048
2014-08-27	24.55	24.68	24.45	24.56	348118
2014-08-28	24.41	24.60	24.29	24.52	461240
2014-08-29	24.52	24.66	24.43	24.54	378614
2014-09-02	24.65	24.89	24.55	24.70	861636
2014-09-03	24.81	24.93	24.61	24.68	1222798
2014-09-04	24.70	24.96	24.68	24.85	1030132
2014-09-05	24.79	24.83	24.61	24.74	913068
2014-09-08	24.69	24.84	24.59	24.70	525706
2014-09-09	24.70	24.72	24.47	24.50	817878
2014-09-10	24.47	24.58	24.32	24.51	524234
2014-09-11	24.36	24.62	24.29	24.58	697278
2014-09-12	24.57	24.62	24.38	24.54	950334
2014-09-15	24.48	24.59	24.38	24.49	793282
2014-09-16	24.44	25.00	24.42	24.98	1665504
2014-09-17	25.00	25.23	24.82	24.96	1073674
2014-09-18	25.01	25.04	24.85	24.96	743080
2014-09-19	25.00	25.09	24.48	24.62	1510894
2014-09-22	24.56	24.56	24.25	24.28	794772
2014-09-23	24.20	24.31	24.00	24.17	790422
2014-09-24	24.10	24.40	24.04	24.30	821734
2014-09-25	24.29	24.34	24.13	24.21	1171586
2014-09-26	24.20	24.28	24.06	24.25	896674
2014-09-29	24.02	24.14	23.94	24.03	775732
2014-09-30	24.07	24.17	23.52	23.64	2332274
2014-10-01	23.58	23.63	23.24	23.37	1500972
2014-10-02	23.29	23.46	23.08	23.41	1119122
2014-10-03	23.58	23.63	23.33	23.44	920784
2014-10-06	23.52	23.78	23.46	23.67	891532
2014-10-07	23.55	23.61	23.36	23.40	1164950
2014-10-08	23.45	23.81	23.16	23.80	1930192
2014-10-09	23.75	23.82	23.24	23.36	1340296
2014-10-10	23.28	23.43	22.88	22.93	1921126
2014-10-13	22.98	23.21	22.54	22.60	1743038
2014-10-14	22.68	23.08	22.58	22.80	1322032
2014-10-15	22.50	23.34	22.30	23.12	1470110
2014-10-16	22.73	23.33	22.70	23.25	1858046
2014-10-17	23.53	23.69	23.32	23.63	1313952
2014-10-20	23.52	23.94	23.45	23.93	1620878
2014-10-21	24.00	24.98	24.00	24.97	1675706
2014-10-22	25.00	25.12	24.83	24.84	1483228
2014-10-23	25.14	25.47	25.04	25.36	1091248
2014-10-24	25.41	25.55	25.28	25.54	621940
2014-10-27	25.45	25.72	25.31	25.69	961712
2014-10-28	25.66	26.33	25.66	26.31	1096860
2014-10-29	26.26	26.38	25.97	26.19	931808
2014-10-30	26.08	26.40	25.99	26.35	703040
2014-10-31	26.66	26.73	26.40	26.68	1126316
2014-11-03	26.68	26.92	26.50	26.64	1089550
2014-11-04	26.60	26.73	26.20	26.23	1147514
2014-11-05	26.37	26.44	26.21	26.26	750848
2014-11-06	26.26	26.61	26.13	26.57	1051792
2014-11-07	26.59	26.75	26.52	26.70	545060
2014-11-10	26.75	26.90	26.67	26.76	661996
2014-11-11	26.72	26.89	26.67	26.82	461916
2014-11-12	26.65	26.87	26.61	26.72	454666
2014-11-13	26.70	26.81	26.61	26.66	67902
2014-11-14	26.40	26.65	26.35	26.59	448752
2014-11-17	26.58	26.97	26.52	26.96	856330
2014-11-18	26.96	27.12	26.87	26.88	977464
2014-11-19	26.75	26.75	26.48	26.65	788240
2014-11-20	26.52	26.91	26.47	26.70	697056
2014-11-21	27.11	27.49	27.06	27.37	1033312
2014-11-24	27.40	27.46	27.23	27.39	886266
2014-11-25	27.45	27.56	27.19	27.45	735168
2014-11-26	27.43	27.49	27.27	27.32	537726
2014-11-28	27.31	27.38	26.93	26.97	326620
2014-12-01	26.90	27.00	26.66	26.89	750114
2014-12-02	26.94	27.04	26.73	26.78	1323782
2014-12-03	26.77	27.64	26.77	27.61	768090
2014-12-04	27.60	27.60	27.27	27.51	1055196
2014-12-05	27.49	27.62	27.43	27.56	421208
2014-12-08	27.50	27.68	26.93	27.06	452406
2014-12-09	26.76	27.38	26.76	27.36	878496
2014-12-10	27.24	27.27	26.61	26.73	552850
2014-12-11	26.87	27.23	26.79	27.08	855896
2014-12-12	26.44	26.95	26.44	26.76	922938
2014-12-15	26.88	26.95	26.59	26.73	906434
2014-12-16	26.67	27.02	26.49	26.54	788176
2014-12-17	26.68	27.14	26.34	27.06	827952
2014-12-18	27.40	27.55	27.15	27.52	661140
2014-12-19	27.51	27.62	27.18	27.23	2573676
2014-12-22	27.31	27.69	27.20	27.68	858368
2014-12-23	27.80	28.15	27.59	28.01	973448
2014-12-24	27.90	28.21	27.90	28.10	233556
2014-12-26	28.25	28.45	28.17	28.31	359986
2014-12-29	28.30	28.49	28.20	28.34	391722
2014-12-30	28.31	28.50	28.24	28.40	597334
2014-12-31	28.44	28.58	28.18	28.21	671208
2015-01-02	28.31	28.42	27.78	28.01	1540664
2015-01-05	27.60	27.84	27.24	27.52	1073028
2015-01-06	27.56	27.56	27.04	27.29	1124584
2015-01-07	27.44	27.68	27.27	27.49	977578
2015-01-08	27.77	28.25	27.66	28.21	965292
2015-01-09	28.28	28.28	27.73	27.76	856830
2015-01-12	27.80	28.01	27.46	27.87	525156
2015-01-13	28.07	28.70	27.37	27.75	999406
2015-01-14	27.41	27.85	27.35	27.68	849480
2015-01-15	27.81	28.02	27.09	27.12	920346
2015-01-16	27.08	27.36	26.75	27.33	660094
2015-01-20	27.54	27.58	26.97	27.26	874156
2015-01-21	27.22	27.44	27.13	27.31	764292
2015-01-22	27.53	27.98	27.27	27.88	786430
2015-01-23	27.82	27.99	27.69	27.78	720002
2015-01-26	27.84	28.02	27.54	27.93	1215768
2015-01-27	27.95	30.09	27.83	29.87	3897586
2015-01-28	29.75	30.12	29.39	29.68	1859336
2015-01-29	29.75	30.03	29.18	29.68	1884950
2015-01-30	29.54	29.95	29.46	29.71	3136842
2015-02-02	29.73	29.99	29.52	29.90	1317304
2015-02-03	30.26	30.57	30.06	30.45	1328838
2015-02-04	30.32	30.91	30.18	30.56	1898958
2015-02-05	30.61	30.86	30.54	30.65	1176682
2015-02-06	30.65	30.90	30.53	30.73	933672
2015-02-09	30.68	30.98	30.55	30.69	875850
2015-02-10	30.82	31.09	30.56	31.06	876834
2015-02-11	31.09	31.20	30.84	31.12	780318
2015-02-12	31.20	31.52	31.14	31.33	995416
2015-02-13	31.42	31.59	31.19	31.38	1313168
2015-02-17	31.24	31.38	30.95	31.24	1013480
2015-02-18	31.07	31.57	30.99	31.49	1226650
2015-02-19	31.43	31.54	31.27	31.47	606976
2015-02-20	31.31	31.65	31.14	31.65	927080
2015-02-23	31.60	31.83	31.46	31.77	525504
2015-02-24	31.76	31.92	31.52	31.67	732780
2015-02-25	31.64	31.76	31.29	31.47	727664
2015-02-26	31.51	31.76	31.21	31.75	788726
2015-02-27	31.76	31.89	31.50	31.52	503302
2015-03-02	31.59	32.25	31.39	32.23	1070170
2015-03-03	32.05	32.13	31.55	31.60	884076
2015-03-04	31.55	31.75	31.20	31.69	652390
2015-03-05	31.67	31.80	31.51	31.72	483200
2015-03-06	31.59	31.70	31.37	31.52	793642
2015-03-09	31.50	31.89	31.46	31.83	606394
2015-03-10	31.51	31.68	31.32	31.47	848882
2015-03-11	31.55	31.62	31.36	31.58	857718
2015-03-12	31.76	32.05	31.46	31.53	1018690
2015-03-13	31.42	31.63	31.01	31.02	1162336
2015-03-16	31.16	31.52	31.06	31.39	1189772
2015-03-17	31.27	31.60	31.17	31.56	1359606
2015-03-18	31.56	32.64	31.49	32.52	1442654
2015-03-19	32.48	32.64	32.03	32.13	797816
2015-03-20	32.30	32.49	32.17	32.26	1389810
2015-03-23	32.23	32.42	31.96	31.99	835202
2015-03-24	32.00	32.17	31.71	32.07	754824
2015-03-25	32.18	32.24	31.72	31.74	581406
2015-03-26	31.83	32.08	31.53	31.96	1049424
2015-03-27	32.18	32.47	31.98	32.42	988874
2015-03-30	32.71	32.99	32.70	32.88	1048388
2015-03-31	32.88	33.00	32.66	32.83	2116912
2015-04-01	32.80	32.89	32.51	32.62	800066
2015-04-02	32.34	32.87	32.20	32.68	861666
2015-04-06	32.63	32.98	32.63	32.80	1422604
2015-04-07	32.75	33.06	32.39	32.41	841492
2015-04-08	32.44	32.50	32.11	32.49	1030992
2015-04-09	32.45	32.57	32.15	32.37	596266
2015-04-10	32.51	32.55	32.21	32.49	712716
2015-04-13	32.51	32.56	32.21	32.24	722880
2015-04-14	32.43	33.07	32.08	32.84	1259512
2015-04-15	32.99	33.07	32.83	32.86	729846
2015-04-16	32.78	32.92	32.61	32.64	540388
2015-04-17	32.48	32.48	32.04	32.19	678676
2015-04-20	32.30	32.56	32.25	32.52	540812
2015-04-21	32.61	32.98	32.61	32.71	946648
2015-04-22	32.75	32.94	32.52	32.92	1103118
2015-04-23	33.04	33.05	32.61	32.83	1506216
2015-04-24	33.26	33.37	31.77	33.30	2374520
2015-04-27	33.51	33.54	32.93	33.04	1354094
2015-04-28	33.12	33.13	32.42	32.50	1670194
2015-04-29	32.37	32.43	32.01	32.14	1235546
2015-04-30	32.01	32.37	31.81	31.95	2033616
2015-05-01	32.13	32.88	32.11	32.78	1097498
2015-05-04	32.77	33.13	32.69	33.02	848726
2015-05-05	33.02	33.41	32.76	32.86	939170
2015-05-06	32.94	33.10	32.60	33.01	935590
2015-05-07	33.03	33.75	32.87	33.54	1836288
2015-05-08	33.90	34.22	33.76	34.08	1519122
2015-05-11	34.05	34.23	33.90	34.09	830832
2015-05-12	33.81	34.25	33.61	34.11	534020
2015-05-13	34.10	34.67	34.10	34.49	1125222
2015-05-14	34.74	34.99	34.49	34.75	856126
2015-05-15	34.65	34.91	34.56	34.88	1029592
2015-05-18	34.71	35.06	34.68	34.93	703086
2015-05-19	35.00	35.12	34.85	35.07	819314
2015-05-20	35.14	35.14	34.88	35.00	640746
2015-05-21	34.91	35.05	34.71	34.86	1012210
2015-05-22	34.97	35.36	34.79	35.15	1533882
2015-05-26	35.14	35.32	34.80	35.15	930352
2015-05-27	35.24	35.75	35.14	35.69	1002816
2015-05-28	35.74	35.88	35.43	35.81	824552
2015-05-29	35.73	35.88	35.46	35.69	673718
2015-06-01	35.86	36.13	35.50	35.91	682474
2015-06-02	35.88	35.99	35.48	35.59	703138
2015-06-03	35.71	36.33	35.45	36.15	721060
2015-06-04	36.00	36.06	35.60	35.73	375990
2015-06-05	35.74	35.83	35.43	35.74	624554
2015-06-08	35.71	35.89	35.15	35.27	1327798
2015-06-09	35.29	35.38	35.03	35.23	837664
2015-06-10	35.30	35.67	35.12	35.52	1101734
2015-06-11	35.58	36.48	35.51	36.47	1295732
2015-06-12	36.45	36.75	36.28	36.60	1006758
2015-06-15	36.28	36.42	36.02	36.39	916070
2015-06-16	36.32	36.71	36.16	36.62	695600
2015-06-17	36.60	36.85	36.49	36.68	653150
2015-06-18	36.83	37.12	36.73	36.84	1239462
2015-06-19	36.80	36.98	36.63	36.83	1437506
2015-06-22	37.11	37.14	36.86	36.97	958646
2015-06-23	37.16	37.20	36.82	36.98	807358
2015-06-24	36.92	37.10	36.48	36.55	482148
2015-06-25	36.71	36.87	36.41	36.62	607050
2015-06-26	36.71	36.84	36.39	36.71	1793864
2015-06-29	36.29	36.52	35.77	35.79	833288
2015-06-30	36.19	36.36	35.94	35.99	1122502
2015-07-01	36.34	36.85	36.21	36.69	1031168
2015-07-02	36.88	36.95	36.19	36.38	641922
2015-07-06	36.09	36.54	36.01	36.25	661626
2015-07-07	36.35	36.35	34.84	35.17	2500774
2015-07-08	34.71	34.72	32.26	32.40	6055894
2015-07-09	32.78	33.47	32.63	32.68	3127968
2015-07-10	33.00	33.24	32.85	33.18	1665492
2015-07-13	33.40	33.88	33.34	33.76	1717354
2015-07-14	33.76	34.06	33.64	33.99	883240
2015-07-15	34.00	34.21	33.74	33.98	1435940
2015-07-16	34.12	34.31	33.96	34.05	811860
2015-07-17	34.04	34.19	33.83	34.06	1084904
2015-07-20	34.22	34.84	34.07	34.69	1191520
2015-07-21	34.58	34.81	33.93	34.19	1763880
2015-07-22	34.06	34.50	33.67	34.26	1395450
2015-07-23	37.50	38.72	35.45	36.17	3814682
2015-07-24	36.55	36.67	35.71	36.16	1910222
2015-07-27	35.78	35.85	34.69	34.99	1912396
2015-07-28	35.33	35.37	34.79	35.24	1306254
2015-07-29	35.30	35.59	34.78	35.48	1470388
2015-07-30	35.43	35.94	35.25	35.83	977882
2015-07-31	36.04	36.25	35.85	35.91	1899846
2015-08-03	35.89	36.10	35.53	35.82	811310
2015-08-04	35.99	36.25	35.78	35.86	1178434
2015-08-05	36.00	36.24	35.94	36.05	1195578
2015-08-06	36.05	36.24	35.26	35.53	898942
2015-08-07	35.44	35.56	35.11	35.49	955862
2015-08-10	35.84	36.36	35.70	36.09	967548
2015-08-11	35.47	35.94	34.74	35.00	2047294
2015-08-12	34.65	34.73	33.99	34.45	2075742
2015-08-13	34.47	34.96	34.42	34.79	1628718
2015-08-14	34.78	35.23	34.62	35.15	940698
2015-08-17	35.05	35.53	34.75	35.53	886952
2015-08-18	35.52	35.73	35.43	35.55	983136
2015-08-19	35.30	35.49	34.84	34.92	852206
2015-08-20	34.49	34.67	33.84	33.86	1500766
2015-08-21	33.46	33.76	32.61	32.67	1676452
2015-08-24	28.94	31.86	25.05	30.46	3692312
2015-08-25	32.75	32.75	30.21	30.24	2437814
2015-08-26	30.99	31.84	30.61	31.62	2431074
2015-08-27	31.91	32.03	31.19	31.95	1587900
2015-08-28	31.93	32.48	31.82	32.32	1824792
2015-08-31	32.09	32.79	32.06	32.26	1556142
2015-09-01	31.35	31.86	31.23	31.42	2138750
2015-09-02	31.73	32.02	31.06	32.02	1681024
2015-09-03	32.12	33.03	31.95	32.92	2295726
2015-09-04	32.47	32.77	32.19	32.54	1582008
2015-09-08	32.94	33.62	32.91	33.58	1391906
2015-09-09	33.73	34.19	33.60	33.73	2401364
2015-09-10	33.68	34.31	33.48	34.17	1895878
2015-09-11	34.19	34.68	33.95	34.45	1265216
2015-09-14	34.48	34.73	34.22	34.39	902576
2015-09-15	34.57	34.93	34.33	34.87	1434790
2015-09-16	34.80	35.13	34.69	35.05	1100106
2015-09-17	35.07	35.61	34.94	35.03	1294882
2015-09-18	34.53	35.14	34.34	34.42	2045862
2015-09-21	34.70	35.14	34.34	34.51	1053816
2015-09-22	34.00	34.31	33.51	33.78	757430
2015-09-23	34.06	34.57	33.53	34.08	1260514
2015-09-24	33.78	33.81	33.21	33.65	924046
2015-09-25	33.91	34.48	33.72	33.96	937638
2015-09-28	33.80	34.15	33.16	33.28	1361456
2015-09-29	33.25	33.49	31.69	31.95	2442852
2015-09-30	32.07	32.69	31.79	32.60	2910620
2015-10-01	32.70	33.23	32.31	32.72	1545168
2015-10-02	32.35	32.90	32.12	32.89	1756086
2015-10-05	33.21	34.12	33.21	34.02	1438582
2015-10-06	33.89	34.31	33.43	33.61	1119732
2015-10-07	33.93	34.17	33.55	34.15	1876818
2015-10-08	34.03	35.86	33.94	35.80	1680834
2015-10-09	35.81	35.91	35.16	35.38	1395852
2015-10-12	35.46	35.60	34.98	35.22	1247408
2015-10-13	34.86	35.37	34.40	34.41	1482500
2015-10-14	34.36	34.56	34.12	34.22	1221074
2015-10-15	34.31	34.75	33.81	34.72	1447890
2015-10-16	34.68	34.97	34.19	34.91	1485194
2015-10-19	34.78	35.47	34.56	35.44	2200778
2015-10-20	35.49	35.55	34.94	35.40	3457362
2015-10-21	36.00	37.35	34.23	34.34	7042522
2015-10-22	34.82	36.57	34.73	36.38	3291642
2015-10-23	36.58	37.08	36.34	36.92	1598062
2015-10-26	36.95	37.24	36.64	36.89	1352088
2015-10-27	36.78	37.12	36.39	36.90	1312074
2015-10-28	36.81	38.28	36.74	38.21	2961522
2015-10-29	38.11	38.48	37.94	38.19	1864836
2015-10-30	38.25	38.75	38.13	38.41	1393936
2015-11-02	38.39	39.04	38.19	38.79	1201848
2015-11-03	38.73	38.96	38.31	38.41	1661282
2015-11-04	38.50	38.84	38.39	38.51	1691334
2015-11-05	38.54	38.98	38.04	38.83	1217102
2015-11-06	38.70	39.49	38.68	39.12	1984712
2015-11-09	39.17	39.20	38.29	38.62	1398408
2015-11-10	38.43	38.73	38.10	38.50	1222690
2015-11-11	38.52	39.18	38.24	38.94	1375350
2015-11-12	38.59	38.93	38.17	38.18	1460050
2015-11-13	38.16	38.60	37.77	37.80	1327084
2015-11-16	37.81	38.62	37.68	38.55	1590268
2015-11-17	38.78	39.00	38.36	38.51	1390186
2015-11-18	38.63	39.64	38.40	39.60	1534732
2015-11-19	39.60	39.76	39.31	39.40	1254720
2015-11-20	39.47	39.61	39.01	39.09	1098162
2015-11-23	39.21	39.64	39.00	39.30	871020
2015-11-24	39.19	40.16	39.03	39.98	1642610
2015-11-25	40.10	40.48	39.75	40.04	1361068
2015-11-27	39.98	40.50	39.73	40.43	677898
2015-11-30	40.57	40.58	39.79	39.88	1371278
2015-12-01	40.06	40.40	39.69	40.38	1281758
2015-12-02	40.26	40.53	39.59	39.75	799800
2015-12-03	39.91	39.91	38.27	38.66	1797594
2015-12-04	38.82	39.50	38.54	39.47	778686
2015-12-07	39.54	39.72	39.29	39.51	1085780
2015-12-08	39.05	39.43	38.75	39.29	1502458
2015-12-09	39.09	39.65	38.28	38.65	1438730
2015-12-10	38.77	39.26	38.63	39.04	906844
2015-12-11	38.57	39.25	38.12	38.23	1327362
2015-12-14	38.31	38.81	38.26	38.73	1482390
2015-12-15	39.14	39.23	38.63	38.88	751132
2015-12-16	39.24	39.48	38.45	39.08	1134388
2015-12-17	39.13	39.36	38.26	38.26	1268706
2015-12-18	38.17	38.35	37.63	38.11	2850558
2015-12-21	38.43	38.80	37.73	37.99	1006000
2015-12-22	38.05	38.32	37.76	38.18	920488
2015-12-23	38.54	38.61	38.29	38.55	921308
2015-12-24	38.51	38.79	38.29	38.65	309838
2015-12-28	38.50	39.19	38.16	39.17	897534
2015-12-29	39.38	39.53	38.96	39.17	687030
2015-12-30	39.04	39.50	39.00	39.02	597310
2015-12-31	38.88	38.93	38.31	38.31	889232
2016-01-04	37.74	37.74	36.87	37.59	1669612
2016-01-05	37.62	38.17	37.30	37.38	1025020
2016-01-06	36.92	37.10	36.23	36.64	1740874
2016-01-07	35.85	35.85	34.63	34.85	4409700
2016-01-08	34.46	34.63	33.55	33.61	4323118
2016-01-11	33.65	34.29	32.72	32.74	3121330
2016-01-12	33.15	33.44	32.66	33.20	1961184
2016-01-13	33.33	33.46	31.51	31.62	2254974
2016-01-14	31.63	32.36	30.81	32.08	3260266
2016-01-15	31.11	32.07	31.11	31.76	3286938
2016-01-19	32.13	32.34	31.13	31.28	2859508
2016-01-20	30.71	31.42	30.15	31.03	3081740
2016-01-21	31.04	32.79	30.88	32.09	3249834
2016-01-22	32.64	33.42	32.50	32.80	2618324
2016-01-25	32.69	32.80	32.04	32.08	1491758
2016-01-26	32.24	34.46	32.24	34.24	3679962
2016-01-27	34.13	34.46	32.82	33.01	2402800
2016-01-28	33.39	34.09	32.57	33.93	3330404
2016-01-29	33.44	35.03	31.37	34.93	3853246
2016-02-01	34.72	35.14	34.14	34.87	1808698
2016-02-02	34.50	34.82	34.04	34.09	1431128
2016-02-03	34.52	34.70	33.26	33.99	1520978
2016-02-04	33.93	34.68	33.50	33.88	2846470
2016-02-05	33.85	33.88	32.27	32.78	1793722
2016-02-08	32.22	32.35	30.99	31.49	1905414
2016-02-09	30.83	32.25	30.77	31.87	1916258
2016-02-10	32.07	32.68	31.88	32.19	1338578
2016-02-11	31.47	32.70	30.64	32.27	1894362
2016-02-12	32.86	33.75	32.64	32.91	1787918
2016-02-16	33.35	33.85	33.33	33.50	1772274
2016-02-17	33.66	34.71	33.58	34.50	1254138
2016-02-18	34.65	34.76	34.12	34.49	937990
2016-02-19	34.26	34.62	34.00	34.43	995690
2016-02-22	34.63	35.17	34.26	34.98	1052026
2016-02-23	34.90	35.37	34.44	34.46	858502
2016-02-24	34.03	35.04	33.78	34.99	917148
2016-02-25	35.02	35.66	34.58	35.61	1480034
2016-02-26	35.78	36.42	35.72	36.03	1576718
2016-02-29	36.04	36.27	35.19	35.19	1859334
2016-03-01	35.62	36.50	35.22	36.50	903042
2016-03-02	36.26	36.46	35.94	36.43	964180
2016-03-03	36.47	36.68	36.27	36.51	1188952
2016-03-04	36.61	37.09	35.84	37.07	1959100
2016-03-07	36.79	37.06	36.30	36.46	1196924
2016-03-08	36.41	37.12	36.05	36.66	1442648
2016-03-09	36.77	36.90	36.18	36.31	1402226
2016-03-10	36.53	36.88	36.35	36.71	1097990
2016-03-11	37.02	37.21	36.55	36.62	1325196
2016-03-14	36.42	36.84	36.37	36.76	1056698
2016-03-15	36.41	36.80	36.33	36.60	784112
2016-03-16	36.41	36.89	36.40	36.72	689154
2016-03-17	36.80	37.78	36.73	37.56	1159872
2016-03-18	37.51	38.08	37.45	37.78	1993614
2016-03-21	37.75	37.91	37.55	37.88	1072656
2016-03-22	37.73	37.91	37.47	37.77	843232
2016-03-23	37.70	37.80	37.18	37.22	1109312
2016-03-24	37.06	37.43	36.90	37.43	1366644
2016-03-28	37.46	37.89	37.31	37.66	707476
2016-03-29	37.67	38.40	37.57	38.38	1138510
2016-03-30	38.50	38.71	38.02	38.21	904618
2016-03-31	38.26	38.31	37.65	38.16	1131870
2016-04-01	37.91	38.91	37.61	38.89	1000840
2016-04-04	38.84	38.86	38.21	38.47	1109852
2016-04-05	38.29	38.68	38.15	38.48	1011476
2016-04-06	38.48	39.04	38.17	39.02	1060622
2016-04-07	38.91	38.91	38.06	38.39	1201944
2016-04-08	38.74	38.83	38.40	38.54	809374
2016-04-11	38.55	38.72	38.17	38.21	922292
2016-04-12	38.18	38.60	38.04	38.48	751394
2016-04-13	38.91	39.55	38.69	39.53	1000484
2016-04-14	39.53	39.70	38.97	39.15	1306670
2016-04-15	39.18	39.63	39.00	39.62	1183246
2016-04-18	39.32	39.94	39.17	39.82	1305286
2016-04-19	39.99	39.99	39.26	39.31	1144194
2016-04-20	39.40	39.81	39.18	39.59	1267772
2016-04-21	39.49	40.31	39.40	39.98	1389074
2016-04-22	39.93	40.25	39.57	40.21	883150
2016-04-25	40.18	40.21	39.49	39.69	956020
2016-04-26	39.71	40.03	39.24	40.02	1546034
2016-04-27	40.53	41.14	38.31	39.58	2486766
2016-04-28	39.46	39.61	38.58	38.67	1168346
2016-04-29	38.59	38.94	38.29	38.61	1663094
2016-05-02	38.89	39.29	38.79	39.28	874908
2016-05-03	39.19	39.21	38.37	38.58	1135958
2016-05-04	38.52	38.60	37.81	38.33	1063122
2016-05-05	38.54	38.77	37.99	38.08	1494186
2016-05-06	38.05	38.97	37.74	38.97	905232
2016-05-09	38.97	39.08	38.58	38.85	927520
2016-05-10	39.08	39.45	38.90	39.40	691442
2016-05-11	39.47	39.71	39.03	39.17	794362
2016-05-12	39.46	39.72	39.00	39.30	876986
2016-05-13	39.23	39.79	38.90	39.13	2043984
2016-05-16	39.22	39.70	39.22	39.53	1508606
2016-05-17	39.57	39.84	39.18	39.40	1156198
2016-05-18	39.39	40.45	39.09	40.10	1850198
2016-05-19	39.83	39.98	39.34	39.80	1291008
2016-05-20	40.08	40.61	39.75	40.26	1490240
2016-05-23	40.41	40.47	40.00	40.30	1297574
2016-05-24	40.66	41.59	40.24	41.52	2535902
2016-05-25	41.81	41.96	41.45	41.65	1940212
2016-05-26	41.65	41.94	41.24	41.48	1214976
2016-05-27	41.62	41.70	41.46	41.67	1284120
2016-05-31	41.90	41.93	40.84	41.15	8634726
2016-06-01	41.09	41.30	40.78	41.25	1668506
2016-06-02	41.15	41.35	40.91	41.35	1138320
2016-06-03	41.20	41.28	40.95	41.01	1291558
2016-06-06	41.32	41.57	41.02	41.43	1070754
2016-06-07	41.55	42.15	41.39	41.92	2395390
2016-06-08	41.88	42.60	41.88	42.58	1949432
2016-06-09	42.31	42.70	42.13	42.61	1326800
2016-06-10	42.23	42.56	41.62	41.84	1141678
2016-06-13	41.51	42.17	41.51	41.58	1417706
2016-06-14	41.44	41.73	41.29	41.53	1416040
2016-06-15	41.66	42.15	41.56	41.82	1768562
2016-06-16	41.61	41.97	41.22	41.92	1009216
2016-06-17	41.80	42.30	41.75	42.22	2791164
2016-06-20	42.74	43.24	42.46	42.68	1413456
2016-06-21	42.66	42.88	42.31	42.40	1197892
2016-06-22	42.45	42.85	42.41	42.44	1028510
2016-06-23	42.83	43.34	42.82	43.34	782510
2016-06-24	41.79	42.61	41.68	41.89	1682266
2016-06-27	41.69	41.69	40.51	40.93	1892318
2016-06-28	41.43	41.90	41.27	41.84	1775878
2016-06-29	42.28	42.98	42.28	42.80	908176
2016-06-30	42.95	44.06	42.83	44.06	1470230
2016-07-01	44.06	44.49	43.48	43.61	1551620
2016-07-05	43.54	43.54	42.88	43.27	1223908
2016-07-06	43.16	43.67	43.01	43.61	1155194
2016-07-07	43.75	44.00	43.55	43.74	787354
2016-07-08	44.10	44.71	44.05	44.62	941874
2016-07-11	44.98	45.38	44.88	45.14	982832
2016-07-12	45.55	45.82	45.32	45.48	1029276
2016-07-13	45.58	45.71	45.15	45.23	891646
2016-07-14	45.89	45.95	45.32	45.33	1392570
2016-07-15	45.51	45.65	45.25	45.48	935908
2016-07-18	45.50	45.84	45.34	45.68	501686
2016-07-19	45.54	45.57	45.10	45.19	1233748
2016-07-20	45.45	45.53	44.99	45.29	1370718
2016-07-21	45.27	45.41	44.66	44.83	1008846
2016-07-22	44.76	44.84	44.19	44.78	2222032
2016-07-25	44.78	44.86	44.36	44.38	1955552
2016-07-26	46.04	46.90	45.41	46.74	2783778
2016-07-27	47.18	47.36	46.63	46.85	1706054
2016-07-28	46.85	47.13	46.68	46.79	913078
2016-07-29	46.79	46.96	46.42	46.45	1116726
2016-08-01	46.37	46.69	46.22	46.40	1441274
2016-08-02	46.44	46.65	45.89	46.23	1793618
2016-08-03	46.26	46.63	45.91	46.63	1167434
2016-08-04	46.70	47.06	46.59	46.70	794532
2016-08-05	47.00	47.44	46.89	47.18	856532
2016-08-08	47.17	47.28	46.58	46.90	895966
2016-08-09	47.02	47.23	46.80	47.18	701122
2016-08-10	47.28	47.36	46.85	47.17	626728
2016-08-11	47.23	47.46	46.95	47.43	729868
2016-08-12	47.44	47.44	46.86	47.05	628222
2016-08-15	47.28	47.52	47.13	47.38	565054
2016-08-16	47.28	47.29	46.72	46.76	495518
2016-08-17	46.88	46.97	46.54	46.80	529472
2016-08-18	46.84	47.09	46.63	46.95	638970
2016-08-19	46.87	47.19	46.59	47.11	728058
2016-08-22	47.00	47.34	46.76	47.33	521980
2016-08-23	47.50	48.08	47.48	47.90	987256
2016-08-24	47.79	47.90	47.52	47.64	648716
2016-08-25	47.60	47.80	47.39	47.75	786484
2016-08-26	47.76	48.02	47.25	47.66	1034810
2016-08-29	47.83	48.57	47.74	48.32	1025184
2016-08-30	48.36	48.44	48.13	48.42	996356
2016-08-31	48.26	48.56	47.83	48.24	778894
2016-09-01	48.21	48.43	47.87	48.18	942790
2016-09-02	48.43	48.79	48.30	48.49	1114318
2016-09-06	49.19	49.19	47.78	47.89	1086440
2016-09-07	48.02	48.13	47.54	47.98	1034176
2016-09-08	48.32	48.50	47.85	48.42	1206524
2016-09-09	47.85	47.85	45.28	45.54	2112644
2016-09-12	45.18	46.62	44.63	46.51	1690422
2016-09-13	46.17	46.36	45.62	45.80	1046078
2016-09-14	45.86	45.99	45.52	45.86	715804
2016-09-15	45.83	46.74	45.57	46.64	899364
2016-09-16	46.36	46.55	46.02	46.07	1349970
2016-09-19	46.45	47.04	46.19	46.58	679944
2016-09-20	47.06	47.14	46.64	46.64	1035970
2016-09-21	47.05	47.50	46.72	47.43	603618
2016-09-22	48.00	48.51	47.90	48.45	1150220
2016-09-23	48.53	48.81	48.39	48.44	982248
2016-09-26	48.08	48.40	47.76	48.11	738412
2016-09-27	48.17	49.31	47.81	49.27	1109158
2016-09-28	49.26	49.58	48.92	49.55	923618
2016-09-29	49.55	49.61	48.84	48.96	793828
2016-09-30	49.33	49.70	49.06	49.40	1097908
2016-10-03	49.32	49.97	49.22	49.81	1144386
2016-10-04	49.89	50.45	49.79	50.16	1763800
2016-10-05	50.44	51.37	50.27	50.87	2226330
2016-10-06	50.56	51.49	50.39	51.41	844624
2016-10-07	51.09	51.40	49.69	49.97	1326949
2016-10-10	49.21	50.34	48.57	50.09	1377218
2016-10-11	49.12	49.86	49.06	49.54	1315847
2016-10-12	49.22	50.20	49.00	49.86	1305400
2016-10-13	49.30	49.50	48.66	49.29	1121686
2016-10-14	49.28	49.81	48.93	48.93	834061
2016-10-17	49.07	49.60	48.90	49.36	845128
2016-10-18	49.77	50.00	49.18	49.20	682094
2016-10-19	49.11	49.16	48.61	48.80	1270030
2016-10-20	48.53	48.58	47.97	48.46	1065775
2016-10-21	48.04	48.34	47.84	48.09	1034549
2016-10-24	48.55	48.92	48.29	48.38	635006
2016-10-25	48.10	48.20	46.21	46.74	2293474
2016-10-26	46.58	47.13	45.19	45.27	3054375
2016-10-27	45.36	45.72	44.43	44.90	2024076
2016-10-28	44.86	45.47	44.50	44.99	1905021
2016-10-31	45.03	45.41	44.84	45.17	2990407
2016-11-01	45.17	45.62	44.51	44.72	1279905
2016-11-02	44.52	44.76	43.90	44.02	1206580
2016-11-03	44.10	44.18	43.66	43.81	924249
2016-11-04	43.83	45.54	43.67	44.86	1999419
2016-11-07	45.60	45.87	45.29	45.57	1223176
2016-11-08	45.39	46.10	45.36	45.99	994627
2016-11-09	45.39	47.88	45.35	47.58	1714518
2016-11-10	47.96	48.64	47.89	48.31	1613011
2016-11-11	48.14	48.62	47.59	48.06	1112692
2016-11-14	48.40	48.84	47.11	47.56	1223717
2016-11-15	47.60	48.06	47.38	47.53	988541
2016-11-16	47.23	47.59	46.75	46.95	1586929
2016-11-17	46.98	47.40	46.79	47.10	1187027
2016-11-18	47.08	47.50	46.95	47.07	847699
2016-11-21	47.39	47.69	46.93	47.64	836479
2016-11-22	47.82	48.25	47.57	48.23	775887
2016-11-23	48.09	48.64	47.90	48.57	1349859
2016-11-25	48.56	49.25	48.46	49.20	483701
2016-11-28	48.94	49.00	48.38	48.71	1270197
2016-11-29	48.72	49.19	48.63	48.92	1060243
2016-11-30	49.05	49.26	48.48	48.63	1528136
2016-12-01	48.75	49.05	48.49	48.99	1522604
2016-12-02	48.93	49.36	48.71	49.23	827463
2016-12-05	49.54	49.94	49.54	49.90	1048138
2016-12-06	50.00	50.29	49.50	50.08	1054453
2016-12-07	50.07	51.12	49.77	50.75	1183609
2016-12-08	50.74	50.88	50.42	50.72	967386
2016-12-09	50.67	51.05	50.56	50.87	811266
2016-12-12	50.70	51.03	50.23	50.41	1173208
2016-12-13	50.50	50.82	49.69	49.91	945830
2016-12-14	49.86	50.62	49.37	49.46	1873927
2016-12-15	49.40	49.63	48.55	48.61	1313783
2016-12-16	48.78	49.08	48.46	48.51	2381914
2016-12-19	48.40	49.07	48.25	48.65	1011658
2016-12-20	48.53	48.81	48.49	48.68	1001411
2016-12-21	48.76	48.80	48.44	48.61	1468129
2016-12-22	48.66	48.76	47.70	47.89	1149592
2016-12-23	47.93	48.12	47.75	47.84	805521
2016-12-27	48.08	48.38	47.81	48.24	687154
2016-12-28	48.43	48.43	47.44	47.59	738853
2016-12-29	47.69	47.97	47.30	47.66	685679
2016-12-30	47.92	47.92	47.14	47.35	864280
2017-01-03	47.70	48.11	47.19	47.50	887058
2017-01-04	47.70	48.52	47.68	47.92	1041642
2017-01-05	47.81	48.23	47.50	47.70	1447961
2017-01-06	47.70	48.15	47.49	47.72	978795
2017-01-09	47.50	47.66	46.90	47.40	767098
2017-01-10	47.44	48.12	47.35	47.76	901977
2017-01-11	47.86	48.34	47.69	48.31	539335
2017-01-12	48.27	48.27	47.27	47.83	660916
2017-01-13	47.85	48.88	47.85	48.46	795899
2017-01-17	48.27	48.27	47.69	47.87	731381
2017-01-18	47.91	48.17	47.69	47.90	988979
2017-01-19	47.83	48.25	47.33	47.45	1187195
2017-01-20	47.44	47.89	47.27	47.89	1325463
2017-01-23	47.76	48.31	47.54	47.97	890458
2017-01-24	48.07	49.20	48.07	48.98	902988
2017-01-25	49.32	49.85	49.31	49.41	703986
2017-01-26	49.44	49.65	48.48	48.67	897265
2017-01-27	48.70	48.75	48.25	48.58	672525
2017-01-30	48.21	48.46	47.39	48.45	987198
2017-01-31	48.10	48.97	47.61	48.75	2236718
2017-02-01	48.67	49.22	48.05	48.45	2014045
2017-02-02	46.94	48.26	46.44	47.19	2708870
2017-02-03	47.57	49.82	47.57	49.36	2300050
2017-02-06	49.31	49.76	49.14	49.57	1169021
2017-02-07	49.54	49.64	49.06	49.36	1054049
2017-02-08	49.36	49.50	49.08	49.36	571909
2017-02-09	49.06	49.99	49.00	49.89	705909
2017-02-10	49.95	50.12	49.60	49.83	861315
2017-02-13	50.15	50.40	49.93	49.95	535454
2017-02-14	49.72	49.84	49.05	49.67	628715
2017-02-15	49.63	49.66	48.93	49.34	828527
2017-02-16	49.40	49.78	49.13	49.68	581301
2017-02-17	49.44	49.67	48.96	49.59	754459
2017-02-21	49.59	50.48	49.54	50.29	735949
2017-02-22	50.30	50.52	49.93	50.48	722475
2017-02-23	50.64	50.83	49.96	50.52	1045461
2017-02-24	50.11	50.57	49.89	50.56	685186
2017-02-27	50.53	51.26	50.52	51.13	1077905
2017-02-28	51.00	51.00	50.31	50.36	1279841
2017-03-01	50.96	51.62	50.96	51.08	1029946
2017-03-02	50.84	50.90	49.84	49.87	894259
2017-03-03	49.94	50.34	49.86	50.18	562090
2017-03-06	49.88	50.13	49.61	49.62	653353
2017-03-07	49.72	50.10	49.51	49.64	694591
2017-03-08	49.64	50.06	49.46	49.54	546906
2017-03-09	49.54	49.80	49.19	49.46	977355
2017-03-10	49.81	50.27	49.78	50.09	609196
2017-03-13	50.02	50.54	49.95	50.49	694089
2017-03-14	50.21	50.67	49.89	50.53	594252
2017-03-15	50.79	51.97	50.78	51.82	907315
2017-03-16	52.00	52.24	51.57	51.83	564782
2017-03-17	52.01	52.26	51.69	52.17	1338711
2017-03-20	52.31	52.56	51.81	52.14	552063
2017-03-21	52.25	52.39	50.86	50.96	896429
2017-03-22	50.89	51.15	50.60	51.00	679254
2017-03-23	50.91	51.47	50.62	51.27	479061
2017-03-24	51.50	51.84	51.00	51.23	413354
2017-03-27	50.63	51.55	50.30	51.39	507234
2017-03-28	51.23	51.66	50.99	51.32	838765
2017-03-29	51.18	51.18	50.46	50.80	983518
2017-03-30	50.87	51.17	50.70	51.14	538503
2017-03-31	51.13	51.40	50.95	51.16	772640
2017-04-03	51.25	51.70	50.22	50.46	913979
2017-04-04	50.47	50.98	49.95	50.13	1070023
2017-04-05	50.20	50.76	49.54	49.67	1172402
2017-04-06	49.82	50.15	49.51	49.89	1426106
2017-04-07	49.74	49.98	49.48	49.87	832982
2017-04-10	49.84	50.45	49.84	50.33	666426
2017-04-11	50.33	50.81	49.99	50.80	760510
2017-04-12	50.81	50.81	49.74	49.85	809156
2017-04-13	49.74	50.12	49.54	49.56	595868
2017-04-17	49.70	50.44	49.64	50.42	677886
2017-04-18	50.18	50.52	50.05	50.28	817762
2017-04-19	50.47	50.85	50.20	50.37	594717
2017-04-20	50.62	51.20	50.42	51.01	802887
2017-04-21	51.11	51.57	50.86	51.37	720008
2017-04-24	52.21	52.35	51.67	52.00	934625
2017-04-25	52.38	53.00	52.19	52.62	956042
2017-04-26	52.69	53.20	52.43	52.97	1149535
2017-04-27	53.50	54.64	52.90	54.42	1798566
2017-04-28	53.76	54.47	53.72	53.88	1620775
2017-05-01	54.02	54.21	53.65	53.67	1481261
2017-05-02	53.85	54.00	53.05	53.21	913192
2017-05-03	53.02	54.15	53.01	54.02	1091041
2017-05-04	54.11	54.83	54.02	54.81	1275829
2017-05-05	54.90	55.38	54.85	55.33	1092051
2017-05-08	55.20	55.41	54.73	54.84	832367
2017-05-09	54.97	55.23	54.60	54.84	977843
2017-05-10	54.72	54.93	54.16	54.35	764041
2017-05-11	54.10	54.23	53.51	54.11	660374
2017-05-12	54.03	54.03	53.41	53.54	519744
2017-05-15	53.57	54.18	53.56	54.00	600210
2017-05-16	54.11	54.58	53.83	54.50	672165
2017-05-17	53.78	54.18	53.38	53.43	556606
2017-05-18	53.18	53.63	52.90	53.02	1281648
2017-05-19	53.00	54.01	52.94	53.81	993968
2017-05-22	54.04	54.31	53.80	53.86	798538
2017-05-23	54.10	54.35	53.67	54.13	578913
2017-05-24	54.13	54.45	54.07	54.29	525640
2017-05-25	54.41	54.71	54.26	54.50	817986
2017-05-26	54.29	54.43	53.99	54.07	578434
2017-05-30	53.94	54.43	53.69	54.38	561819
2017-05-31	54.44	54.98	53.93	54.87	1362642
2017-06-01	55.15	55.31	54.73	55.24	706408
2017-06-02	55.51	56.58	55.47	56.25	1144213
2017-06-05	56.14	56.61	56.11	56.17	730648
2017-06-06	55.92	56.18	55.18	55.27	1129116
2017-06-07	55.24	55.94	55.05	55.82	856852
2017-06-08	55.84	56.43	55.48	56.37	665689
2017-06-09	56.42	56.87	55.54	56.04	1015375
2017-06-12	55.92	56.17	55.31	56.12	633207
2017-06-13	56.34	57.22	56.11	56.84	795626
2017-06-14	56.93	57.13	56.67	56.86	459401
2017-06-15	56.27	56.85	56.27	56.80	517358
2017-06-16	56.75	57.11	56.36	56.74	1877849
2017-06-19	57.23	57.56	56.81	57.52	512841
2017-06-20	57.31	57.58	56.75	56.79	582304
2017-06-21	56.85	56.90	56.36	56.45	610269
2017-06-22	56.69	56.69	56.01	56.27	899971
2017-06-23	56.28	56.76	55.95	56.36	966076
2017-06-26	56.57	56.89	56.25	56.75	510096
2017-06-27	56.75	56.75	56.19	56.28	601176
2017-06-28	56.36	56.64	56.24	56.50	551660
2017-06-29	56.51	56.62	55.32	55.95	546837
2017-06-30	55.94	56.72	55.85	56.33	690333
2017-07-03	56.64	57.10	56.35	56.55	284309
2017-07-05	56.67	57.33	56.55	57.20	744921
2017-07-06	56.97	57.29	56.35	56.58	1091854
2017-07-07	56.65	57.54	56.48	57.25	408963
2017-07-10	57.10	57.61	57.07	57.20	465700
2017-07-11	57.26	57.35	56.88	57.14	448250
2017-07-12	57.56	57.97	57.20	57.47	500301
2017-07-13	57.63	57.71	56.99	57.48	418512
2017-07-14	57.59	57.75	57.30	57.44	634531
2017-07-17	57.40	57.74	57.18	57.61	204257
2017-07-18	57.44	57.69	57.19	57.31	412506
2017-07-19	57.48	57.72	57.27	57.58	319017
2017-07-20	57.45	57.58	56.33	56.67	2477743
2017-07-21	56.61	56.78	55.71	55.94	1250175
2017-07-24	55.94	55.94	54.96	55.29	1602912
2017-07-25	55.64	56.20	55.01	55.01	32488255
2017-07-26	54.66	55.95	53.65	54.05	2921584
2017-07-27	54.28	54.48	53.55	53.91	1715985
2017-07-28	53.92	54.35	53.31	54.29	1596940
2017-07-31	54.47	54.71	53.43	53.55	2119702
2017-08-01	53.80	53.99	53.23	53.74	960883
2017-08-02	53.72	54.46	53.56	54.43	1023909
2017-08-03	54.40	54.45	53.81	54.26	776431
2017-08-04	54.42	54.99	54.30	54.93	712980
2017-08-07	54.80	55.20	54.42	54.55	1311652
2017-08-08	54.51	55.02	54.33	54.40	635227
2017-08-09	54.29	54.47	53.79	54.03	1269083
2017-08-10	53.70	54.06	53.52	53.54	996903
2017-08-11	53.53	54.33	53.53	53.68	900223
2017-08-14	54.13	54.26	53.93	54.13	588718
2017-08-15	54.16	54.56	54.03	54.34	886847
2017-08-16	54.48	55.04	54.31	54.82	845738
2017-08-17	54.74	54.90	53.90	54.02	819188
2017-08-18	54.11	54.55	53.75	53.93	966018
2017-08-21	53.89	53.95	53.52	53.75	604571
2017-08-22	53.89	54.45	53.73	54.42	410730
2017-08-23	54.16	54.25	53.81	54.21	918252
2017-08-24	54.24	54.40	53.42	53.46	987801
2017-08-25	53.82	54.05	53.61	53.90	680895
2017-08-28	54.09	54.19	53.87	54.17	502191
2017-08-29	53.90	54.51	53.62	54.33	852890
2017-08-30	54.37	55.09	54.29	55.07	629352
2017-08-31	55.33	55.79	55.23	55.69	714602
2017-09-01	55.87	56.04	55.74	55.79	571268
2017-09-05	55.71	56.01	55.38	55.54	560120
2017-09-06	55.88	55.88	55.33	55.53	681138
2017-09-07	55.63	55.93	55.17	55.88	527151
2017-09-08	55.86	56.77	55.67	56.52	658326
2017-09-11	56.95	57.54	56.78	57.53	887967
2017-09-12	57.65	58.24	57.46	58.17	690138
2017-09-13	58.09	58.27	57.77	57.95	616470
2017-09-14	57.80	58.14	57.77	58.13	583950
2017-09-15	58.08	58.26	57.67	58.22	1220365
2017-09-18	58.44	58.50	58.23	58.28	654221
2017-09-19	58.38	58.55	58.03	58.48	477690
2017-09-20	58.60	59.07	58.48	59.07	859437
2017-09-21	59.20	59.24	58.82	59.00	556319
2017-09-22	59.00	59.61	58.94	59.55	745112
2017-09-25	59.46	59.72	58.61	58.99	591410
2017-09-26	59.02	59.32	58.97	59.08	559959
2017-09-27	59.20	59.42	58.65	59.00	700193
2017-09-28	58.94	59.35	58.62	58.90	537755
2017-09-29	58.91	59.53	58.75	59.43	780789
2017-10-02	59.66	60.05	59.47	59.99	779160
2017-10-03	60.05	60.40	59.65	60.39	841684
2017-10-04	60.56	60.94	60.36	60.86	608393
2017-10-05	60.93	60.98	60.48	60.80	660395
2017-10-06	60.78	61.24	60.65	61.00	562007
2017-10-09	61.10	61.20	60.58	60.76	12962623
2017-10-10	60.92	60.92	60.45	60.73	601294
2017-10-11	60.73	60.84	60.41	60.65	517281
2017-10-12	60.66	61.62	60.53	61.45	546978
2017-10-13	61.69	61.80	61.07	61.16	728536
2017-10-16	61.34	61.44	60.98	61.21	546950
2017-10-17	61.15	61.40	60.57	60.72	592247
2017-10-18	60.87	61.00	60.54	60.64	500438
2017-10-19	60.55	60.96	60.20	60.80	644025
2017-10-20	61.14	61.82	61.14	61.59	674247
2017-10-23	61.80	61.94	61.47	61.55	770194
2017-10-24	61.55	62.16	61.28	61.93	1225557
2017-10-25	61.26	61.29	58.21	59.11	2337532
2017-10-26	59.52	59.91	59.12	59.67	1451133
2017-10-27	59.71	59.82	58.85	59.60	1025761
2017-10-30	59.46	59.53	58.68	59.18	932816
2017-10-31	59.36	59.68	59.13	59.20	1324640
2017-11-01	59.69	59.97	59.38	59.92	1276614
2017-11-02	59.92	60.56	59.52	60.08	1649882
2017-11-03	59.94	60.42	59.43	59.54	672146
2017-11-06	59.40	59.89	59.32	59.67	827831
2017-11-07	59.67	59.83	59.09	59.50	754766
2017-11-08	59.26	59.82	59.04	59.57	669619
2017-11-09	58.95	59.24	58.29	58.67	672120
2017-11-10	58.36	58.76	58.27	58.56	657542
2017-11-13	58.39	59.00	58.28	58.92	536030
2017-11-14	58.79	59.28	58.58	58.82	768700
2017-11-15	58.56	58.82	58.28	58.41	675892
2017-11-16	58.54	59.43	58.54	59.03	838168
2017-11-17	58.79	59.32	58.54	58.89	577872
2017-11-20	59.01	59.61	59.01	59.49	632504
2017-11-21	59.66	61.11	59.60	60.77	1942509
2017-11-22	60.76	60.96	60.44	60.86	1211851
2017-11-24	60.91	60.98	60.39	60.58	429368
2017-11-27	60.50	61.56	60.44	61.37	1365505
2017-11-28	61.47	62.51	61.17	62.26	1089792
2017-11-29	62.26	62.70	61.95	62.50	914688
2017-11-30	62.65	63.70	62.60	63.42	961974
2017-12-01	63.52	63.66	61.79	62.81	823040
2017-12-04	63.20	63.59	62.19	62.20	998886
2017-12-05	62.24	62.53	61.49	61.58	628868
2017-12-06	61.50	61.69	61.27	61.40	700302
2017-12-07	61.50	61.74	61.25	61.59	465882
2017-12-08	61.71	62.26	61.34	62.22	837680
2017-12-11	62.21	62.21	61.23	61.36	642902
2017-12-12	61.31	61.56	61.03	61.06	642300
2017-12-13	61.05	61.35	60.95	60.97	638930
2017-12-14	61.04	61.26	60.03	60.04	561242
2017-12-15	60.48	60.99	60.30	60.73	1133491
2017-12-18	61.12	61.36	60.88	61.28	621921
2017-12-19	61.46	61.68	61.15	61.29	481892
2017-12-20	61.52	61.68	61.27	61.48	508302
2017-12-21	61.82	61.97	61.48	61.71	733723
2017-12-22	61.90	61.98	61.14	61.26	572238
2017-12-26	61.40	61.75	61.16	61.66	322918
2017-12-27	61.84	62.07	61.71	61.88	494564
2017-12-28	61.88	62.08	61.17	61.61	543611
2017-12-29	61.85	61.85	61.28	61.28	614502
2018-01-02	61.45	61.61	61.04	61.53	679235
2018-01-03	61.60	61.99	61.29	61.90	766108
2018-01-04	62.00	62.40	61.82	62.19	934479
2018-01-05	62.41	63.00	62.37	62.99	619430
2018-01-08	62.88	63.40	62.60	63.29	572328
2018-01-09	63.32	63.66	63.15	63.24	526384
2018-01-10	63.12	63.70	63.00	63.41	634427
2018-01-11	63.61	64.77	63.57	64.75	558679
2018-01-12	64.88	65.37	64.65	65.32	856560
2018-01-16	65.69	66.19	64.83	65.07	1003245
2018-01-17	65.47	65.76	64.99	65.59	677984
2018-01-18	65.43	66.11	65.43	65.91	507710
2018-01-19	66.18	67.05	65.95	67.04	635213
2018-01-22	67.03	67.07	66.42	67.00	929272
2018-01-23	66.89	67.19	66.37	66.80	655594
2018-01-24	67.16	67.65	66.46	66.80	900702
2018-01-25	67.05	67.81	66.92	67.40	1418651
2018-01-26	67.72	68.12	67.20	67.84	1310565
2018-01-29	67.84	68.39	66.78	66.64	1373455
2018-01-30	64.20	67.07	63.00	66.42	2342707
2018-01-31	67.16	67.44	66.33	66.78	4651935
2018-02-01	66.99	68.12	66.34	66.79	1481479
2018-02-02	66.16	66.40	64.63	64.64	1005986
2018-02-05	64.29	64.74	61.45	61.56	1560335
2018-02-06	60.30	62.71	59.50	62.32	2007185
2018-02-07	62.16	63.86	62.13	62.72	1155280
2018-02-08	62.76	62.83	60.22	60.24	1237492
2018-02-09	60.89	61.51	58.71	60.96	1271778
2018-02-12	61.58	62.53	60.99	61.98	1063604
2018-02-13	61.76	62.89	61.42	62.73	773892
2018-02-14	62.27	64.13	62.04	64.06	939111
2018-02-15	64.44	65.26	63.97	65.23	1186672
2018-02-16	64.98	66.37	64.98	65.54	1723921
2018-02-20	65.10	66.07	65.07	65.44	1214174
2018-02-21	65.34	66.89	65.32	65.38	1026258
2018-02-22	65.62	66.30	65.16	65.56	772949
2018-02-23	66.16	66.58	65.68	66.41	751671
2018-02-26	66.56	66.65	65.77	66.23	906016
2018-02-27	66.42	66.77	65.38	65.39	1038097
2018-02-28	65.65	65.91	64.19	64.19	1150345
2018-03-01	64.19	64.21	61.40	62.06	1521761
2018-03-02	61.56	62.18	60.73	61.88	1064376
2018-03-05	61.50	63.03	61.40	62.81	947220
2018-03-06	63.00	63.46	62.77	63.28	965955
2018-03-07	62.48	64.15	62.48	64.02	802129
2018-03-08	64.06	64.81	63.84	64.54	1204265
2018-03-09	65.00	66.60	64.73	66.49	758849
2018-03-12	66.85	66.85	66.10	66.28	657012
2018-03-13	66.50	66.65	65.65	65.88	654715
2018-03-14	66.31	66.42	65.15	65.30	433009
2018-03-15	65.31	65.63	64.92	65.24	713639
2018-03-16	65.17	65.90	65.11	65.64	1012196
2018-03-19	65.58	65.62	64.55	65.20	638639
2018-03-20	65.38	66.04	65.38	65.71	551020
2018-03-21	65.82	66.48	65.65	65.65	680251
2018-03-22	65.56	66.24	64.45	64.48	1105709
2018-03-23	64.41	64.81	62.34	62.45	1239879
2018-03-26	63.55	64.33	62.94	64.23	979354
2018-03-27	64.48	64.48	62.07	62.48	1296470
2018-03-28	62.43	63.24	62.01	62.52	833217
2018-03-29	63.00	64.11	62.64	63.59	788263
2018-04-02	63.45	63.50	60.87	61.61	1029157
2018-04-03	61.91	63.17	61.42	63.14	1462051
2018-04-04	62.46	64.45	62.00	64.38	1375120
2018-04-05	64.81	65.52	64.51	64.98	942992
2018-04-06	64.34	64.81	62.57	63.17	997439
2018-04-09	63.75	63.99	62.97	63.00	640740
2018-04-10	63.82	65.04	63.82	64.49	818094
2018-04-11	63.99	64.15	63.46	63.58	700015
2018-04-12	64.19	64.89	63.86	63.99	672928
2018-04-13	64.52	64.52	63.48	63.79	1033516
2018-04-16	64.47	65.03	64.00	64.74	1597873
2018-04-17	65.20	65.94	65.02	65.50	720984
2018-04-18	65.68	66.21	65.51	65.86	719342
2018-04-19	65.76	65.89	64.90	65.28	903024
2018-04-20	65.53	65.81	64.96	65.27	724504
2018-04-23	65.54	65.59	64.56	64.90	1064823
2018-04-24	65.16	65.22	61.10	62.11	2272651
2018-04-25	63.50	64.05	60.64	61.50	3161190
2018-04-26	61.54	63.13	61.37	62.47	1583672
2018-04-27	62.58	62.61	62.03	62.37	727528
2018-04-30	62.55	62.94	61.35	61.35	1131066
2018-05-01	61.25	61.60	60.24	61.51	1498500
2018-05-02	61.35	61.81	60.70	60.78	1081089
2018-05-03	60.50	61.38	59.77	60.95	1200404
2018-05-04	60.62	62.79	60.46	62.45	996719
2018-05-07	62.51	63.03	62.35	62.71	939363
2018-05-08	62.67	63.18	62.62	62.98	853931
2018-05-09	63.26	63.71	62.75	63.35	827167
2018-05-10	63.49	64.10	63.36	64.08	732352
2018-05-11	64.09	64.63	63.75	63.99	944573
2018-05-14	64.10	64.24	63.45	63.66	711147
2018-05-15	63.30	63.41	62.64	62.98	903650
2018-05-16	63.09	63.63	62.92	63.08	642209
2018-05-17	63.07	63.44	62.94	63.22	533006
2018-05-18	63.24	63.84	63.11	63.69	775529
2018-05-21	64.13	64.50	64.04	64.50	697213
2018-05-22	64.64	64.74	63.64	63.69	603310
2018-05-23	63.48	63.95	63.24	63.92	358707
2018-05-24	63.88	64.47	63.54	64.43	627442
2018-05-25	64.31	64.72	64.14	64.47	498851
2018-05-29	64.03	64.65	63.40	63.88	723755
2018-05-30	64.33	64.78	63.85	64.44	687114
2018-05-31	64.50	64.50	62.82	63.07	788671
2018-06-01	63.38	64.20	63.01	63.54	905708
2018-06-04	63.83	64.08	62.70	62.78	1098324
2018-06-05	62.83	63.16	62.59	62.98	1536637
2018-06-06	63.08	63.61	62.46	63.60	1260424
2018-06-07	63.71	64.00	63.19	63.75	895290
2018-06-08	63.90	64.88	63.87	64.84	1029483
2018-06-11	64.86	65.15	64.39	64.47	880922
2018-06-12	64.49	65.36	64.37	65.24	973209
2018-06-13	65.31	65.57	64.18	64.21	1346183
2018-06-14	64.42	64.64	63.52	63.97	1424804
2018-06-15	63.70	63.74	62.36	62.88	2341786
2018-06-18	62.51	62.99	62.33	62.84	1740582
2018-06-19	62.21	62.23	60.80	61.49	1665488
2018-06-20	61.80	61.85	61.08	61.50	839975
2018-06-21	61.46	61.59	59.93	60.06	1342264
2018-06-22	60.53	60.90	60.01	60.27	1519701
2018-06-25	59.81	59.93	58.26	59.00	1936210
2018-06-26	59.26	59.75	58.99	59.59	1962276
2018-06-27	59.66	60.34	58.88	59.28	2546161
2018-06-28	59.09	59.16	57.77	58.54	2986097
2018-06-29	58.86	59.78	58.47	59.15	1508214
2018-07-02	58.64	59.06	58.06	58.99	1792092
2018-07-03	59.51	59.81	58.61	58.73	855591
2018-07-05	59.05	60.07	58.66	59.95	1829323
2018-07-06	59.90	60.17	59.50	59.87	799372
2018-07-09	60.28	61.40	60.02	61.20	996187
2018-07-10	61.29	61.44	60.87	61.39	959782
2018-07-11	58.38	60.89	58.38	58.85	1496046
2018-07-12	59.19	59.98	59.02	59.79	1143966
2018-07-13	59.91	60.64	59.81	60.23	1015344
2018-07-16	60.05	60.14	59.09	59.47	1288481
2018-07-17	59.37	60.01	58.86	59.84	2256228
2018-07-18	60.04	60.26	59.10	59.69	1957853
2018-07-19	59.44	60.35	59.07	60.06	1339920
2018-07-20	59.87	60.56	59.77	60.03	1635688
2018-07-23	60.00	60.00	58.96	59.14	1534107
2018-07-24	59.73	60.36	59.29	59.61	2008255
2018-07-25	58.74	59.59	56.30	58.42	4044584
2018-07-26	58.46	60.27	58.46	59.44	1892115
2018-07-27	59.57	59.98	58.81	59.13	1291704
2018-07-30	59.18	59.96	58.59	58.66	1365619
2018-07-31	58.92	59.99	58.92	59.53	1981872
2018-08-01	59.34	59.52	58.48	58.67	1042948
2018-08-02	58.45	58.95	58.08	58.76	681899
2018-08-03	58.96	59.12	58.12	58.75	985735
2018-08-06	58.79	59.13	58.41	58.66	1533261
2018-08-07	58.99	59.74	58.84	59.13	1150425
2018-08-08	59.09	59.09	58.40	58.49	852597
2018-08-09	58.55	58.96	58.04	58.13	1335463
2018-08-10	57.81	57.93	57.31	57.46	1142479
2018-08-13	57.44	57.57	56.65	56.75	1166725
2018-08-14	56.93	57.97	56.90	57.72	1253747
2018-08-15	57.39	58.08	56.99	57.98	1459683
2018-08-16	58.21	58.63	58.07	58.22	781880
2018-08-17	58.13	58.44	58.02	58.33	1318726
2018-08-20	58.49	59.00	58.49	58.63	861478
2018-08-21	58.63	59.23	58.63	59.14	957324
2018-08-22	59.08	59.08	58.39	58.44	747777
2018-08-23	58.38	58.38	57.69	58.12	1214382
2018-08-24	58.44	58.58	58.22	58.39	577159
2018-08-27	58.70	59.48	58.70	59.33	743276
2018-08-28	59.48	59.53	58.95	59.23	763687
2018-08-29	59.31	59.49	58.89	59.36	813581
2018-08-30	59.22	59.30	58.02	58.49	899762
2018-08-31	58.25	58.50	57.90	58.08	909501
2018-09-04	57.64	57.77	57.16	57.74	1187853
2018-09-05	57.50	57.91	57.36	57.86	1546639
2018-09-06	57.91	58.61	57.71	57.98	872486
2018-09-07	57.78	58.51	57.74	58.50	977651
2018-09-10	58.75	59.41	58.70	59.05	1142846
2018-09-11	58.94	58.94	58.41	58.47	678305
2018-09-12	58.41	59.06	57.89	59.00	1043233
2018-09-13	59.35	59.63	58.72	59.07	803388
2018-09-14	59.08	59.74	59.08	59.36	730487
2018-09-17	59.40	59.66	59.06	59.43	1242529
2018-09-18	59.50	59.60	58.92	59.32	1092000
2018-09-19	59.32	60.81	59.31	60.63	1736582
2018-09-20	61.06	61.08	60.33	60.48	1303167
2018-09-21	60.66	61.01	59.62	59.72	2342324
2018-09-24	59.50	59.51	58.08	58.12	1198073
2018-09-25	57.73	57.80	55.23	55.81	2956329
2018-09-26	56.00	56.00	54.02	55.01	3643278
2018-09-27	55.11	55.22	53.99	54.10	2202142
2018-09-28	54.05	54.16	53.21	53.37	3237500
2018-10-01	53.78	54.71	53.72	53.86	2401552
2018-10-02	52.78	53.36	52.16	52.32	2571771
2018-10-03	52.61	53.46	52.29	53.07	1297925
2018-10-04	53.00	53.06	51.98	52.31	1573764
2018-10-05	52.42	52.54	51.03	51.53	1552529
2018-10-08	51.53	51.79	51.15	51.77	1093923
2018-10-09	51.86	51.86	49.80	49.86	1723687
2018-10-10	49.49	49.78	48.46	48.49	3337527
2018-10-11	48.54	49.23	47.65	47.87	3999135
2018-10-12	48.68	48.91	47.32	47.76	2878068
2018-10-15	47.77	47.98	47.56	47.56	1809888
2018-10-16	47.88	48.75	47.71	48.64	2754483
2018-10-17	48.54	48.66	47.40	47.62	1472147
2018-10-18	47.37	47.45	46.15	46.45	1889403
2018-10-19	46.53	46.78	45.09	45.18	2300684
2018-10-22	45.33	45.98	45.25	45.49	4464602
2018-10-23	44.68	45.65	44.31	45.20	2980421
2018-10-24	45.00	45.79	44.28	44.33	2613745
2018-10-25	44.74	45.55	44.62	45.18	1949547
2018-10-26	44.54	44.79	43.57	43.74	3326069
2018-10-29	44.45	44.81	41.74	42.06	4916995
2018-10-30	40.81	45.85	40.34	45.72	6189652
2018-10-31	46.15	47.16	45.08	45.53	6521872
2018-11-01	45.86	48.92	45.51	48.09	4644499
2018-11-02	48.50	48.83	47.30	48.09	3111452
2018-11-05	48.25	48.25	47.06	47.50	2115862
2018-11-06	47.34	47.99	47.06	47.54	1561240
2018-11-07	48.00	48.11	46.20	47.70	2045962
2018-11-08	47.56	47.95	46.61	46.81	2022364
2018-11-09	46.56	46.94	45.20	45.76	3173408
2018-11-12	45.69	45.94	45.20	45.34	2496327
2018-11-13	45.67	46.90	45.55	45.71	1845283
2018-11-14	46.13	46.57	44.94	45.23	2213868
2018-11-15	44.81	46.58	44.64	46.25	1387624
2018-11-16	46.02	46.44	45.71	46.01	1083399
2018-11-19	45.84	46.40	45.55	45.64	1024384
2018-11-20	45.04	46.23	44.87	45.43	1798364
2018-11-21	45.74	46.47	45.64	45.73	932044
2018-11-23	45.51	46.06	45.42	45.64	683152
2018-11-26	46.00	46.46	45.82	46.43	1626105
2018-11-27	47.30	47.48	45.85	46.11	1338056
2018-11-28	46.30	47.22	45.45	47.22	1500929
2018-11-29	46.98	47.18	46.29	46.84	1000078
2018-11-30	46.83	47.59	46.50	47.38	1808807
2018-12-03	48.38	49.29	47.31	48.04	1993205
2018-12-04	47.68	47.97	45.05	45.17	1492917
2018-12-06	44.47	44.63	43.26	44.60	2334528
2018-12-07	44.60	45.33	43.84	43.91	1221001
2018-12-10	43.80	44.04	42.22	42.97	1729744
2018-12-11	43.67	43.96	42.53	42.66	1205175
2018-12-12	43.34	43.52	42.54	42.57	1134917
2018-12-13	42.85	43.05	41.99	42.24	1068624
2018-12-14	41.71	42.46	41.22	41.41	1427508
2018-12-17	41.34	42.66	41.01	42.38	3106741
2018-12-18	42.70	43.52	42.61	43.03	2899555
2018-12-19	43.10	44.52	42.52	42.71	2349437
2018-12-20	42.39	43.55	42.31	42.87	3142105
2018-12-21	43.12	43.59	41.82	41.99	4223539
2018-12-24	41.77	42.77	41.60	42.01	991189
2018-12-26	42.06	43.18	41.15	43.17	1260654
2018-12-27	42.52	43.14	41.84	42.90	2358905
2018-12-28	43.11	43.71	42.48	42.70	1934621
2018-12-31	42.82	43.34	42.37	42.70	2769474
2019-01-02	42.21	43.49	41.61	43.47	1998458
2019-01-03	43.10	43.14	42.13	42.42	1700020
2019-01-04	43.09	44.20	42.88	44.12	2864421
2019-01-07	44.12	45.35	43.59	44.91	2013476
2019-01-08	45.38	46.01	45.12	46.01	2195880
2019-01-09	46.36	46.97	46.04	46.65	2743577
2019-01-10	46.55	46.62	45.97	46.55	1405184
2019-01-11	46.18	46.65	46.11	46.34	1026430
2019-01-14	46.35	46.72	45.99	46.40	1167718
2019-01-15	46.32	46.71	45.39	46.01	1065493
2019-01-16	45.91	46.41	45.67	45.72	2507844
2019-01-17	45.49	46.59	45.40	46.48	1106805
2019-01-18	46.87	48.13	46.61	48.01	1668933
2019-01-22	47.84	47.84	46.85	47.16	1668683
2019-01-23	47.44	47.52	46.07	46.48	2191669
2019-01-24	46.36	46.85	46.13	46.40	1861242
2019-01-25	46.88	47.91	46.83	47.60	2524900
2019-01-28	47.04	48.40	46.96	48.20	1937847
2019-01-29	47.25	48.70	46.01	47.64	4315684
2019-01-30	47.55	47.85	46.53	47.80	2669051
2019-01-31	47.67	47.88	47.35	47.86	2014345
2019-02-01	48.00	48.53	47.64	48.17	1625572
2019-02-04	48.13	49.53	48.01	49.27	1645794
2019-02-05	49.36	49.75	49.13	49.57	1903205
2019-02-06	49.54	50.20	49.42	49.75	1702065
2019-02-07	49.68	50.11	49.08	49.31	1006810
2019-02-08	49.12	49.26	48.18	49.26	1214098
2019-02-11	49.34	49.76	49.08	49.67	760644
2019-02-12	50.02	50.95	49.87	50.89	1388267
2019-02-13	51.03	51.66	50.96	51.42	1272567
2019-02-14	50.85	51.49	50.80	51.09	1010524
2019-02-15	51.39	52.01	51.24	51.64	2207767
2019-02-19	51.42	52.23	51.14	51.99	1968922
2019-02-20	52.00	52.55	51.91	52.47	1423666
2019-02-21	52.40	52.87	52.12	52.61	1423454
2019-02-22	52.75	53.23	52.65	53.18	1555544
2019-02-25	53.38	53.96	53.32	53.34	2241620
2019-02-26	53.21	53.32	52.49	52.78	1628304
2019-02-27	52.63	53.08	52.16	52.74	1536400
2019-02-28	52.64	52.64	51.82	51.93	1583308
2019-03-01	52.55	53.10	52.24	52.58	1989238
2019-03-04	52.76	53.07	52.17	52.50	1525796
2019-03-05	52.48	52.64	51.96	52.00	1225115
2019-03-06	52.04	52.38	51.84	51.87	1289660
2019-03-07	51.60	51.83	50.51	50.72	1582414
2019-03-08	50.37	51.00	50.26	50.87	894364
2019-03-11	50.80	51.32	50.54	51.15	1634339
2019-03-12	51.35	51.73	51.19	51.44	869355
2019-03-13	51.72	51.78	51.33	51.41	1141723
2019-03-14	51.30	51.49	50.90	50.97	1307154
2019-03-15	50.95	51.72	50.95	51.32	3047517
2019-03-18	51.43	52.19	51.34	52.10	1196664
2019-03-19	52.28	52.62	51.88	52.13	1108834
2019-03-20	52.19	52.45	51.51	51.97	1422784
2019-03-21	51.90	53.34	51.90	52.85	1096752
2019-03-22	52.69	52.75	51.45	51.74	1007117
2019-03-25	51.83	52.44	51.60	51.68	988284
2019-03-26	51.88	52.15	51.47	51.55	1159565
2019-03-27	51.64	52.10	51.57	51.97	1114183
2019-03-28	52.25	52.76	52.11	52.52	948939
2019-03-29	52.89	53.57	52.76	53.32	1612045
2019-04-01	53.85	54.59	53.69	53.99	1299829
2019-04-02	54.08	54.23	53.77	54.05	1030768
2019-04-03	54.44	54.90	54.10	54.50	1065515
2019-04-04	54.46	55.15	54.46	54.82	879411
2019-04-05	55.01	55.21	54.85	55.17	806477
2019-04-08	54.80	55.49	54.54	55.22	1277417
2019-04-09	54.83	54.96	53.80	53.84	1021129
2019-04-10	53.99	54.20	53.54	54.19	1085518
2019-04-11	54.26	54.94	54.16	54.89	725704
2019-04-12	55.23	55.59	55.04	55.51	740391
2019-04-15	55.54	55.76	55.29	55.59	503539
2019-04-16	55.83	56.03	55.65	55.94	623862
2019-04-17	56.19	56.37	55.66	56.00	767667
2019-04-18	56.08	56.66	55.93	56.49	822224
2019-04-22	56.20	56.50	55.97	56.09	760135
2019-04-23	56.19	56.44	55.82	56.28	630106
2019-04-24	56.28	56.49	55.89	56.23	985425
2019-04-25	56.00	56.04	55.27	55.34	1054591
2019-04-26	55.47	55.91	55.33	55.69	692600
2019-04-29	55.88	56.11	55.52	55.81	1060571
2019-04-30	53.58	53.96	52.26	52.57	4882437
2019-05-01	52.43	53.31	52.05	52.50	1846458
2019-05-02	52.61	53.02	52.03	52.52	1127065
2019-05-03	52.81	53.72	52.77	53.64	775563
2019-05-06	52.80	52.81	51.87	51.88	1569834
2019-05-07	51.41	51.55	50.74	51.39	1176030
2019-05-08	51.38	51.44	50.27	50.30	1399333
2019-05-09	49.87	50.54	49.21	50.47	1391376
2019-05-10	50.19	50.43	49.30	50.22	1090525
2019-05-13	49.33	49.56	47.96	48.10	1712105
2019-05-14	48.25	48.86	48.07	48.30	1798520
2019-05-15	47.98	48.35	47.65	48.14	1773036
2019-05-16	48.19	48.19	42.74	45.12	13528848
2019-05-17	44.50	44.84	42.56	43.85	8016325
2019-05-20	43.60	43.72	42.81	43.26	3084065
2019-05-21	43.84	44.60	43.77	44.60	3063113
2019-05-22	44.40	44.71	43.83	43.98	2069721
2019-05-23	43.37	44.07	43.07	43.69	2158304
2019-05-24	44.00	44.24	43.81	44.03	1156251
2019-05-28	44.12	44.31	43.05	43.05	1864650
2019-05-29	42.70	42.70	41.09	41.19	5459987
2019-05-30	41.24	41.80	41.03	41.19	2441554
2019-05-31	40.70	41.11	40.38	40.50	2394268
2019-06-03	40.89	41.64	40.68	41.33	1773351
2019-06-04	42.00	43.21	41.76	43.16	2468770
2019-06-05	43.44	43.62	42.30	43.37	2052117
2019-06-06	43.06	43.43	42.08	43.24	1952959
2019-06-07	43.31	44.02	43.02	43.83	1735114
2019-06-10	44.00	44.75	44.00	44.38	1818422
2019-06-11	44.87	44.93	44.28	44.59	2520007
2019-06-12	44.46	45.24	44.29	44.92	2170485
2019-06-13	45.16	45.66	44.99	45.30	1963666
2019-06-14	45.14	45.73	44.99	45.53	1582675
2019-06-17	45.55	45.80	45.33	45.41	1691588
2019-06-18	45.67	46.33	45.18	45.25	2038827
2019-06-19	45.35	45.41	44.72	45.33	1210488
2019-06-20	45.90	45.93	45.06	45.82	1525586
2019-06-21	45.84	46.19	45.49	45.97	2274070
2019-06-24	46.07	46.52	45.83	45.87	1526667
2019-06-25	45.84	46.24	45.72	46.09	1023399
2019-06-26	46.18	46.40	45.85	46.18	1311456
2019-06-27	46.33	46.68	45.95	46.08	1309654
2019-06-28	46.27	47.31	46.09	47.16	3325518
2019-07-01	48.00	48.01	46.68	46.93	1596681
2019-07-02	46.77	47.12	46.35	46.99	1525892
2019-07-03	47.11	47.11	46.54	46.79	816713
2019-07-05	46.50	47.07	46.10	47.01	825233
2019-07-08	46.63	46.70	45.05	45.21	1971479
2019-07-09	45.21	45.50	44.65	45.06	2025645
2019-07-10	45.19	45.25	44.14	44.77	1830910
2019-07-11	44.90	45.05	44.14	44.32	1590390
2019-07-12	44.39	45.50	44.12	45.19	1379378
2019-07-15	45.23	45.28	43.77	44.60	1646889
2019-07-16	44.68	45.28	44.29	45.20	1584525
2019-07-17	45.21	45.23	44.44	44.45	1851500
2019-07-18	44.45	44.58	43.89	43.99	1427497
2019-07-19	44.33	44.47	43.57	43.58	1550641
2019-07-22	43.59	44.09	43.27	43.41	1246820
2019-07-23	43.74	44.76	43.67	44.67	1966785
2019-07-24	44.60	45.23	44.51	45.14	1529091
2019-07-25	45.16	45.74	44.95	45.08	1488876
2019-07-26	45.12	45.12	44.36	44.88	2323643
2019-07-29	44.75	45.08	43.68	43.60	3026804
2019-07-30	41.86	45.35	41.01	45.29	6616302
2019-07-31	45.40	46.44	44.46	45.45	5941479
2019-08-01	45.45	45.78	43.38	43.69	2526889
2019-08-02	43.50	44.14	43.17	43.74	1433388
2019-08-05	42.91	43.67	42.54	43.65	4015152
2019-08-06	43.80	44.92	43.61	44.90	2390284
2019-08-07	44.45	45.57	44.11	45.41	3431402
2019-08-08	45.47	46.07	44.81	45.91	2669786
2019-08-09	45.86	45.96	45.30	45.53	1230488
2019-08-12	45.38	45.63	45.14	45.50	1848980
2019-08-13	45.52	46.83	45.37	45.57	1602677
2019-08-14	44.96	45.10	44.54	44.85	2931227
2019-08-15	45.22	46.26	44.86	46.10	2837904
2019-08-16	46.42	46.89	46.25	46.27	2104649
2019-08-19	46.84	47.36	46.29	46.60	2248341
2019-08-20	46.48	46.69	46.12	46.18	1022650
2019-08-21	46.73	46.92	46.55	46.82	829762
2019-08-22	46.99	47.14	46.12	46.46	877629
2019-08-23	46.26	46.26	44.79	45.01	1543158
2019-08-26	45.42	45.50	44.73	45.20	1061457
2019-08-27	45.35	45.46	44.47	44.48	1279045
2019-08-28	44.33	45.21	44.07	45.09	691543
2019-08-29	45.59	46.30	45.34	46.13	802023
2019-08-30	46.48	46.91	46.38	46.52	648896
2019-09-03	46.12	46.19	45.32	45.60	780552
2019-09-04	46.12	46.46	45.82	46.30	637492
2019-09-05	46.83	47.89	46.70	47.62	1085474
2019-09-06	47.86	48.13	47.56	47.81	1015019
2019-09-09	48.09	49.24	47.90	49.10	1223708
2019-09-10	49.00	49.83	48.85	49.72	2429561
2019-09-11	49.92	50.87	49.36	50.84	2260355
2019-09-12	51.53	51.78	50.43	51.71	1648240
2019-09-13	51.92	51.94	50.18	50.24	2247484
2019-09-16	49.94	50.01	48.62	48.75	2263548
2019-09-17	48.50	49.31	48.08	49.16	1487117
2019-09-18	48.98	49.25	48.09	48.80	945974
2019-09-19	48.89	49.07	48.36	48.49	971413
2019-09-20	48.59	48.73	47.36	47.48	1972642
2019-09-23	47.00	47.96	46.86	47.77	868108
2019-09-24	47.95	48.24	46.90	47.36	912138
2019-09-25	47.37	48.03	47.13	47.98	776471
2019-09-26	47.82	47.92	47.16	47.49	1020000
2019-09-27	47.69	47.96	47.04	47.66	916850
2019-09-30	47.95	48.10	47.52	47.71	971378
2019-10-01	48.10	48.87	46.77	46.81	719321
2019-10-02	46.23	46.38	44.88	45.19	1664995
2019-10-03	45.00	45.10	44.11	45.00	1557931
2019-10-04	45.04	45.60	44.99	45.51	1447906
2019-10-07	45.26	45.98	45.07	45.13	1311346
2019-10-08	44.82	45.76	44.75	45.24	1337685
2019-10-09	45.59	45.69	44.95	45.46	1005331
2019-10-10	45.46	46.67	45.46	46.34	1044395
2019-10-11	47.08	48.52	47.04	47.99	1266427
2019-10-14	47.63	48.02	47.35	47.73	751294
2019-10-15	47.73	48.59	47.47	48.45	927275
2019-10-16	48.28	48.98	48.28	48.81	1405044
2019-10-17	49.25	50.19	49.25	50.02	1002227
2019-10-18	50.10	51.05	49.76	51.01	1783821
2019-10-21	51.41	51.78	50.82	51.10	1467706
2019-10-22	51.15	52.03	50.40	51.74	1357957
2019-10-23	51.57	51.70	50.52	50.85	1195439
2019-10-24	51.03	51.16	50.35	50.92	723424
2019-10-25	50.71	51.64	50.71	51.07	1166764
2019-10-28	51.09	51.48	50.37	51.35	2195936
2019-10-29	49.50	50.67	48.82	48.99	3869584
2019-10-30	48.69	50.60	48.48	50.38	1725353
2019-10-31	50.42	50.42	49.21	49.68	2141595
2019-11-01	50.18	50.51	49.82	50.28	1265279
2019-11-04	50.70	50.96	50.39	50.86	1092232
2019-11-05	51.00	51.94	50.94	51.89	2139983
2019-11-06	51.72	52.07	51.29	52.03	1091636
2019-11-07	52.46	52.61	51.65	51.87	657345
2019-11-08	51.91	52.20	51.71	52.08	980490
2019-11-11	51.81	52.14	51.56	51.75	801817
2019-11-12	51.87	52.36	51.61	52.05	917942
2019-11-13	51.82	52.02	51.43	51.78	452366
2019-11-14	51.56	51.88	51.37	51.52	817622
2019-11-15	51.94	52.07	50.65	50.78	1149755
2019-11-18	50.47	50.84	49.05	49.25	1308088
2019-11-19	49.32	49.42	48.03	48.27	1860200
2019-11-20	48.06	48.55	47.77	48.09	1321485
2019-11-21	48.08	48.64	47.97	48.45	918082
2019-11-22	48.54	48.54	47.78	48.20	1090719
2019-11-25	48.22	49.00	48.22	48.76	1123804
2019-11-26	48.84	48.84	48.33	48.69	1057160
2019-11-27	48.69	49.13	48.62	48.74	1036889
2019-11-29	48.73	48.93	48.30	48.40	470472
2019-12-02	48.50	48.68	47.32	47.33	1417068
2019-12-03	46.91	47.35	46.53	46.70	1191931
2019-12-04	46.81	47.39	46.18	46.37	1846619
2019-12-05	46.51	47.00	46.00	46.90	4033010
2019-12-06	47.08	47.50	46.75	46.79	1349468
2019-12-09	46.30	46.40	45.36	45.38	2017962
2019-12-10	45.47	45.66	44.90	45.39	2408038
2019-12-11	45.53	45.69	44.95	45.52	1898958
2019-12-12	45.50	46.89	45.26	46.79	2008669
2019-12-13	47.11	47.78	46.27	46.52	1929025
2019-12-16	46.80	47.05	46.16	46.19	1094258
2019-12-17	46.27	47.03	46.15	46.81	1349908
2019-12-18	46.83	47.20	46.31	47.13	1460929
2019-12-19	47.14	47.66	46.94	47.35	1024348
2019-12-20	47.76	47.79	47.33	47.42	1827622
2019-12-23	47.69	47.73	47.01	47.14	1113677
2019-12-24	47.11	47.63	47.04	47.50	427951
2019-12-26	47.51	47.76	47.22	47.74	703632
2019-12-27	47.87	48.04	47.68	47.81	629188
2019-12-30	47.85	48.06	47.53	47.57	582897
2019-12-31	47.60	48.02	47.51	47.64	564691
2020-01-02	47.91	47.98	47.21	47.77	1034018
2020-01-03	47.16	47.50	46.75	47.35	883209
2020-01-06	47.13	47.67	46.76	47.65	1088383
2020-01-07	47.40	47.74	47.14	47.33	884197
2020-01-08	47.42	47.81	47.19	47.26	1119134
2020-01-09	47.50	47.52	46.67	47.05	1065788
2020-01-10	47.14	48.01	46.95	47.62	1707116
2020-01-13	47.77	48.59	47.64	48.54	1448036
2020-01-14	48.41	48.57	47.20	47.24	2156258
2020-01-15	47.08	47.21	46.18	46.61	2630834
2020-01-16	47.00	47.70	47.00	47.63	1687944
2020-01-17	47.82	47.94	46.90	46.93	1815794
2020-01-21	46.84	47.37	45.85	47.02	2663149
2020-01-22	47.32	48.15	46.50	46.50	2142782
2020-01-23	46.42	47.01	46.09	46.71	2146592
2020-01-24	46.75	47.03	45.20	45.43	2235435
2020-01-27	45.17	45.23	43.72	43.81	3440517
2020-01-28	44.74	46.29	44.46	45.49	6386925
2020-01-29	45.61	46.36	44.16	44.07	2517121
2020-01-30	43.25	43.92	42.29	43.45	2195333
2020-01-31	43.42	43.72	42.58	42.69	2789215
2020-02-03	43.07	43.14	42.23	42.28	2547185
2020-02-04	42.99	43.56	42.75	42.79	1287945
2020-02-05	43.33	43.96	43.14	43.80	1189522
2020-02-06	44.08	44.19	43.06	43.30	1285553
2020-02-07	42.92	43.02	41.96	41.99	1361014
2020-02-10	41.84	43.15	41.64	43.00	1269006
2020-02-11	43.29	44.39	43.25	44.01	1475618
2020-02-12	44.23	44.70	43.72	44.29	1420979
2020-02-13	43.88	44.20	43.72	44.00	884963
2020-02-14	44.00	44.34	43.72	43.93	1157039
2020-02-18	43.80	44.22	43.23	43.98	1733878
2020-02-19	44.00	44.56	43.90	44.10	1070262
2020-02-20	44.10	44.69	43.90	44.52	937350
2020-02-21	44.22	44.29	43.89	44.09	1218359
2020-02-24	42.68	43.42	42.26	42.84	2262606
2020-02-25	41.21	41.93	40.51	40.95	3753835
2020-02-26	40.71	41.18	39.49	39.60	4449703
2020-02-27	38.82	42.56	38.76	40.12	3528393
2020-02-28	39.37	40.46	38.87	39.55	4720035
2020-03-02	39.73	41.03	38.70	41.00	3068224
2020-03-03	40.76	41.86	38.58	38.70	2740252
2020-03-04	39.38	40.58	38.09	40.57	4984043
2020-03-05	39.37	41.83	39.17	41.63	4313625
2020-03-06	40.49	42.86	40.41	42.69	4555625
2020-03-09	40.72	42.81	40.45	40.95	3661878
2020-03-10	41.83	42.24	39.75	42.19	3242969
2020-03-11	41.19	41.19	39.82	39.97	2325847
2020-03-12	38.03	40.49	38.00	38.73	6776115
2020-03-13	40.18	41.57	38.69	41.49	5280597
2020-03-16	37.16	39.57	37.16	37.99	3434416
2020-03-17	38.65	39.44	36.82	39.13	2883873
2020-03-18	37.13	39.46	34.77	38.43	2297856
2020-03-19	37.78	38.03	35.63	36.85	2806750
2020-03-20	37.13	37.15	34.12	34.75	2301353
2020-03-23	34.38	35.98	33.81	35.60	3217564
2020-03-24	36.83	37.47	35.69	36.49	2655749
2020-03-25	36.65	37.81	35.04	36.89	2858205
2020-03-26	37.24	38.17	36.76	37.28	1775873
2020-03-27	36.29	37.70	35.64	36.85	1809948
2020-03-30	36.84	38.89	36.40	38.60	1780085
2020-03-31	38.25	39.06	37.58	37.81	2031027
2020-04-01	36.81	36.99	35.22	35.61	2217068
2020-04-02	35.59	37.07	35.18	35.94	2000486
2020-04-03	36.10	36.93	35.56	35.87	1262587
2020-04-06	37.00	38.51	36.52	38.22	3000919
2020-04-07	39.00	40.44	38.41	39.66	3942241
2020-04-08	39.89	40.91	39.45	40.22	1502079
2020-04-09	40.52	41.42	39.64	40.21	1849286
2020-04-13	39.97	40.44	39.09	39.63	1155851
2020-04-14	40.19	41.14	40.04	40.67	1505363
2020-04-15	40.04	40.50	39.54	40.08	1501657
2020-04-16	40.05	40.21	39.21	39.90	1443735
2020-04-17	40.81	41.38	40.31	41.08	1296691
2020-04-20	40.45	40.99	39.75	40.35	1086055
2020-04-21	39.68	39.95	38.62	38.72	1240138
2020-04-22	39.35	39.52	37.92	38.77	1398800
2020-04-23	39.18	40.12	39.18	39.64	1546086
2020-04-24	39.52	40.46	39.12	40.39	1236551
2020-04-27	40.63	42.69	40.63	42.53	1599760
2020-04-28	43.14	44.03	43.04	43.12	1325920
2020-04-29	43.90	44.18	43.58	44.06	1818771
2020-04-30	43.60	43.67	42.13	42.38	2208732
2020-05-01	41.94	42.53	41.42	41.65	1197133
2020-05-04	41.23	42.06	40.93	41.98	2002297
2020-05-05	42.42	42.69	41.31	42.16	1460544
2020-05-06	43.01	44.37	42.73	43.65	1370491
2020-05-07	43.83	43.96	42.69	43.31	1308078
2020-05-08	43.91	44.99	43.87	44.79	1156876
2020-05-11	44.36	44.36	43.80	43.94	893828
2020-05-12	43.96	43.96	42.05	42.08	1545540
2020-05-13	41.86	41.94	39.73	39.98	1763485
2020-05-14	39.54	40.35	38.51	40.28	1651404
2020-05-15	40.00	41.58	40.00	40.41	4775295
2020-05-18	41.75	43.79	41.73	43.50	1576727
2020-05-19	43.34	43.38	41.96	41.98	1637957
2020-05-20	42.51	42.75	42.10	42.46	1269438
2020-05-21	42.27	42.94	42.25	42.68	835324
2020-05-22	42.81	42.81	41.90	42.22	1103520
2020-05-26	43.24	45.21	43.13	44.83	1639206
2020-05-27	45.43	47.31	45.37	47.21	2183297
2020-05-28	47.44	47.74	46.37	46.59	2323242
2020-05-29	46.49	47.57	46.01	47.50	2662033
2020-06-01	47.51	47.64	46.96	47.32	1067096
2020-06-02	47.47	47.88	47.20	47.88	1017829
2020-06-03	48.26	49.99	48.17	49.85	1224811
2020-06-04	49.27	50.60	49.26	50.57	1705073
2020-06-05	51.58	52.40	51.46	52.00	2078491
2020-06-08	51.87	52.70	50.74	50.88	1618599
2020-06-09	50.11	50.52	49.12	49.27	1709556
2020-06-10	49.23	49.30	48.36	48.39	1302594
2020-06-11	47.45	47.69	46.66	46.82	1167213
2020-06-12	48.03	48.16	45.88	46.95	1163500
2020-06-15	45.93	47.91	45.76	47.65	940414
2020-06-16	48.82	49.48	47.34	47.88	1079013
2020-06-17	48.22	48.34	47.60	47.69	825891
2020-06-18	47.45	48.24	47.19	47.93	1102475
2020-06-19	48.62	48.80	46.81	47.29	1458066
2020-06-22	47.12	47.58	46.35	47.19	667416
2020-06-23	47.65	47.86	47.28	47.47	967032
2020-06-24	47.07	47.19	45.11	45.11	1369949
2020-06-25	44.94	44.98	43.88	44.74	1552237
2020-06-26	44.46	45.20	44.11	44.45	2639296
2020-06-29	44.89	46.68	44.86	46.44	1030970
2020-06-30	46.24	47.44	46.14	47.12	1091634
2020-07-01	47.36	47.36	46.17	46.30	938209
2020-07-02	46.99	47.77	46.74	47.32	1072848
2020-07-06	48.04	48.60	47.78	48.04	779431
2020-07-07	47.57	48.30	47.54	47.90	962697
2020-07-08	48.05	48.22	47.51	47.84	874212
2020-07-09	47.66	48.07	47.22	47.57	1013417
2020-07-10	47.80	48.71	47.69	48.27	866189
2020-07-13	48.52	49.02	48.34	48.47	1042998
2020-07-14	48.39	49.94	48.10	49.93	729816
2020-07-15	50.54	50.99	50.12	50.63	1303161
2020-07-16	50.69	51.17	50.25	50.81	823542
2020-07-17	50.99	51.10	50.44	50.53	607583
2020-07-20	50.42	50.73	50.31	50.50	636236
2020-07-21	50.57	51.34	50.57	51.06	886354
2020-07-22	51.14	51.60	50.85	51.02	593194
2020-07-23	51.02	52.00	50.92	51.20	635292
2020-07-24	51.19	51.61	50.91	51.31	929149
2020-07-27	51.28	53.14	51.08	52.84	1522724
2020-07-28	52.46	52.85	52.21	52.24	1136463
2020-07-29	52.49	53.72	52.49	53.06	1071465
2020-07-30	52.28	52.28	48.40	48.46	3136954
2020-07-31	48.86	49.31	47.16	48.14	2758750
2020-08-03	48.27	49.15	48.04	48.37	1030073
2020-08-04	48.22	48.33	47.68	47.95	1190936
2020-08-05	48.18	48.19	47.43	48.02	1105311
2020-08-06	48.10	48.89	48.09	48.60	997647
2020-08-07	48.55	48.92	48.07	48.91	797429
2020-08-10	49.03	49.10	48.14	48.81	699208
2020-08-11	49.24	50.41	49.24	49.77	1220490
2020-08-12	50.11	50.61	49.70	50.01	658583
2020-08-13	49.64	49.71	48.80	49.06	541485
2020-08-14	48.99	49.97	48.65	49.76	770487
2020-08-17	49.89	50.22	49.57	49.71	666151
2020-08-18	49.79	50.04	49.42	49.51	617530
2020-08-19	49.58	49.86	49.40	49.46	658861
2020-08-20	49.15	49.27	48.79	49.10	710130
2020-08-21	49.13	49.13	48.61	48.95	719174
2020-08-24	49.21	49.84	49.13	49.71	478473
2020-08-25	49.94	49.94	49.03	49.50	491658
2020-08-26	49.49	49.79	49.09	49.48	688096
2020-08-27	49.87	49.87	49.02	49.20	772062
2020-08-28	49.31	49.44	48.85	49.36	780562
2020-08-31	49.41	49.75	48.81	48.97	1196771
2020-09-01	48.94	49.35	48.51	49.33	778041
2020-09-02	49.39	50.46	49.25	50.19	902442
2020-09-03	50.13	50.40	48.51	48.77	632872
2020-09-04	49.09	49.50	48.36	48.61	568369
2020-09-08	48.30	48.32	47.22	47.26	1094447
2020-09-09	47.65	48.39	47.65	48.25	1159258
2020-09-10	48.33	48.82	48.00	48.41	811473
2020-09-11	48.60	49.20	48.60	48.78	684811
2020-09-14	48.89	50.13	48.81	49.86	782839
2020-09-15	50.01	50.82	49.97	50.79	931370
2020-09-16	51.10	52.19	50.91	51.75	924587
2020-09-17	51.97	54.19	51.30	53.18	1947952
2020-09-18	53.25	54.03	53.07	53.24	2328675
2020-09-21	52.47	52.71	51.33	51.88	1325851
2020-09-22	51.82	52.86	51.76	52.66	1096394
2020-09-23	52.75	53.73	51.77	51.80	1337367
2020-09-24	51.90	53.27	51.74	53.00	1735706
2020-09-25	52.58	52.90	52.00	52.16	1911073
2020-09-28	52.80	53.64	52.71	53.29	1719764
2020-09-29	53.32	54.46	53.22	53.73	921155
2020-09-30	53.71	54.02	52.72	52.80	1353613
2020-10-01	53.32	54.07	52.95	53.59	959797
2020-10-02	52.81	54.19	52.59	53.53	704442
2020-10-05	54.05	55.22	53.96	55.21	825869
2020-10-06	55.00	55.21	53.38	53.60	1246624
2020-10-07	53.90	54.47	53.82	54.08	1352118
2020-10-08	54.46	57.01	54.15	56.75	2232620
2020-10-09	56.94	57.63	56.51	57.19	1683993
2020-10-12	57.20	58.05	56.36	56.49	1266780
2020-10-13	56.05	56.55	55.08	55.20	1406024
2020-10-14	55.57	56.07	55.17	55.57	1005009
2020-10-15	55.00	55.89	54.81	55.83	893228
2020-10-16	56.18	56.55	55.20	55.37	1155181
2020-10-19	55.40	55.52	54.71	54.96	835193
2020-10-20	55.41	55.94	55.05	55.13	585476
2020-10-21	55.29	55.38	54.23	54.81	1682487
2020-10-22	55.04	55.12	54.57	54.91	1118884
2020-10-23	55.00	55.00	54.45	54.93	773995
2020-10-26	54.38	54.39	53.27	53.93	817210
2020-10-27	54.03	54.08	53.00	53.03	764825
2020-10-28	52.26	53.36	51.44	51.20	1270498
2020-10-29	53.01	55.00	52.34	53.38	1686894
2020-10-30	53.31	53.77	51.04	51.69	1448733
2020-11-02	52.16	52.91	51.97	52.85	1062634
2020-11-03	53.45	54.19	53.04	53.30	908755
2020-11-04	53.10	53.39	51.95	52.42	678055
2020-11-05	53.09	54.43	53.09	53.82	674901
2020-11-06	54.14	54.84	53.51	54.56	943124
2020-11-09	56.42	57.40	53.07	53.13	1425139
2020-11-10	52.99	55.24	52.99	54.75	886788
2020-11-11	55.00	55.15	54.22	54.82	755070
2020-11-12	54.50	54.68	53.55	54.09	583146
2020-11-13	54.74	55.63	54.55	55.07	827181
2020-11-16	55.50	56.46	54.95	56.40	935183
2020-11-17	56.19	56.62	55.43	56.38	934490
2020-11-18	56.38	57.15	56.13	56.49	911341
2020-11-19	56.36	56.97	55.84	56.60	615903
2020-11-20	56.46	56.71	55.22	56.06	850848
2020-11-23	56.61	57.69	56.27	57.49	1169723
2020-11-24	57.82	58.66	57.55	57.96	1071348
2020-11-25	57.64	57.64	56.22	56.37	956411
2020-11-27	56.81	57.37	56.69	57.08	305790
2020-11-30	56.74	56.92	55.79	56.31	2645821
2020-12-01	56.82	57.05	54.92	55.06	1888914
2020-12-02	54.84	55.37	54.65	54.87	1313999
2020-12-03	55.05	55.13	54.67	54.96	1461675
2020-12-04	55.28	55.39	54.88	55.06	983275
2020-12-07	55.15	55.56	54.80	55.31	675079
2020-12-08	55.00	56.10	54.89	56.09	1266738
2020-12-09	56.08	57.74	56.06	57.67	1055364
2020-12-10	57.37	57.72	55.96	56.31	827388
2020-12-11	56.13	56.65	55.78	56.36	717023
2020-12-14	56.81	57.24	55.38	55.41	871832
2020-12-15	55.54	56.49	55.27	56.42	667720
2020-12-16	56.31	56.90	54.98	55.08	1198794
2020-12-17	55.37	55.80	54.68	55.26	1760886
2020-12-18	55.27	55.70	54.25	55.64	1762426
2020-12-21	54.62	56.13	54.30	55.82	769560
2020-12-22	55.76	55.94	55.28	55.36	865722
2020-12-23	55.45	55.51	54.71	55.11	797250
2020-12-24	55.49	55.50	54.84	55.48	214998
2020-12-28	55.88	56.10	55.51	55.62	485886
2020-12-29	55.75	55.89	54.29	54.71	561441
2020-12-30	54.82	55.36	54.53	54.71	536187
2020-12-31	54.65	54.87	54.03	54.82	728922
2021-01-04	54.70	55.60	53.57	53.92	1484671
2021-01-05	53.64	54.58	53.59	54.27	754997
2021-01-06	54.85	56.89	54.56	56.14	1386940
2021-01-07	56.72	56.97	55.96	56.83	1072974
2021-01-08	57.10	57.33	55.48	56.16	804014
2021-01-11	55.60	57.38	55.43	56.90	749894
2021-01-12	56.88	58.97	56.42	58.78	1028575
2021-01-13	58.80	58.83	58.09	58.32	909700
2021-01-14	58.11	58.53	56.53	57.42	1096773
2021-01-15	57.21	57.21	55.76	56.83	1095216
2021-01-19	57.30	57.91	57.05	57.20	1275171
2021-01-20	57.38	57.93	56.86	57.84	922616
2021-01-21	57.56	58.43	57.56	58.04	788343
2021-01-22	57.81	58.09	57.05	57.76	1155453
2021-01-25	57.61	57.69	56.37	56.92	1919161
2021-01-26	57.04	57.50	54.42	54.49	1877398
2021-01-27	53.71	54.14	52.08	52.93	3431156
2021-01-28	55.48	60.45	54.75	56.91	3501948
2021-01-29	56.32	56.81	53.88	54.30	2704920
2021-02-01	54.98	56.18	54.90	56.03	1698581
2021-02-02	56.84	57.81	56.55	57.39	1455087
2021-02-03	57.24	57.90	57.00	57.22	813880
2021-02-04	57.50	58.78	57.32	58.64	975354
2021-02-05	58.76	60.04	58.57	60.00	931039
2021-02-08	60.30	61.42	60.22	61.38	865641
2021-02-09	61.26	61.96	60.96	61.32	789154
2021-02-10	61.39	61.64	60.32	61.22	895817
2021-02-11	61.63	61.70	60.38	61.09	874332
2021-02-12	61.00	61.28	60.02	60.37	1063206
2021-02-16	60.34	60.41	59.10	59.12	850138
2021-02-17	58.83	59.66	58.60	59.26	715055
2021-02-18	58.87	59.39	57.81	58.15	780297
2021-02-19	58.68	60.05	58.54	59.64	1024230
2021-02-22	59.56	61.89	59.19	61.85	1216195
2021-02-23	61.79	62.10	60.82	61.76	1103481
2021-02-24	61.94	62.29	60.91	61.30	1393170
2021-02-25	61.43	61.77	59.92	60.23	1179194
2021-02-26	60.57	60.89	59.27	59.37	1419728
2021-03-01	60.29	61.29	60.22	60.67	1083407
2021-03-02	60.84	60.98	59.80	60.92	1175399
2021-03-03	61.11	63.05	60.80	61.98	1094139
2021-03-04	61.69	62.49	60.36	61.04	1317262
2021-03-05	61.73	62.57	61.09	62.48	1766459
2021-03-08	62.93	64.21	62.20	63.72	2462088
2021-03-09	63.38	64.37	63.04	63.39	1385052
2021-03-10	63.51	65.35	63.26	64.99	997343
2021-03-11	65.04	65.50	64.85	64.98	1036572
2021-03-12	65.24	65.83	64.34	64.38	913020
2021-03-15	64.23	65.29	63.53	65.28	881149
2021-03-16	65.03	65.74	64.77	65.63	833330
2021-03-17	65.78	67.12	65.47	66.72	1305133
2021-03-18	66.53	68.16	66.39	67.46	1622509
2021-03-19	67.52	67.97	67.01	67.48	1939983
2021-03-22	67.04	67.78	66.65	67.48	1491699
2021-03-23	67.03	68.47	65.37	65.62	1319630
2021-03-24	65.91	66.89	65.24	65.26	982681
2021-03-25	64.98	67.04	64.28	66.73	998003
2021-03-26	67.38	69.59	67.38	69.49	1248986
2021-03-29	69.35	70.13	68.83	69.22	732685
2021-03-30	69.09	69.97	68.99	69.19	912691
2021-03-31	68.91	69.31	67.56	67.61	2079837
2021-04-01	67.47	68.06	66.76	67.87	1180369
2021-04-05	66.47	68.16	66.42	67.98	940610
2021-04-06	68.17	69.03	67.83	68.90	956723
2021-04-07	68.91	69.00	67.38	67.40	730037
2021-04-08	67.26	67.49	66.53	66.83	1201170
2021-04-09	67.05	67.52	66.48	67.27	1626855
2021-04-12	67.46	68.45	67.36	68.41	825700
2021-04-13	68.17	68.17	67.16	67.65	701521
2021-04-14	67.47	67.94	67.07	67.30	858595
2021-04-15	67.62	67.76	66.97	67.56	795173
2021-04-16	67.98	68.35	67.52	68.23	644105
2021-04-19	68.39	68.52	67.13	67.87	659249
2021-04-20	67.79	68.09	66.44	67.11	734675
2021-04-21	67.27	67.97	66.85	67.93	711896
2021-04-22	68.41	68.94	67.58	67.75	942880
2021-04-23	67.90	68.87	67.56	68.36	743141
2021-04-26	68.68	69.57	67.82	67.90	1439967
2021-04-27	67.67	68.19	67.17	68.12	1335398
2021-04-28	68.18	68.18	66.52	66.28	1054254
2021-04-29	66.30	68.99	66.08	68.41	1692237
2021-04-30	68.35	69.01	67.37	67.75	2278870
2021-05-03	68.65	70.64	68.13	70.29	1760845
2021-05-04	69.80	71.57	69.52	71.53	1041516
2021-05-05	71.77	71.39	70.18	71.22	949462
2021-05-06	71.55	71.55	70.69	71.34	725524
2021-05-07	70.90	71.74	70.21	71.13	848778
2021-05-10	71.34	73.05	71.25	72.25	894452
2021-05-11	71.54	71.59	70.61	70.87	891888
2021-05-12	70.75	70.91	68.39	68.49	1482056
2021-05-13	68.65	71.61	68.47	71.06	801715
2021-05-14	71.17	72.07	70.81	71.77	728457
2021-05-17	71.80	72.24	70.29	70.87	979876
2021-05-18	71.04	71.18	68.81	68.87	871956
2021-05-19	68.33	68.75	67.37	68.62	819481
2021-05-20	68.84	69.18	68.39	68.93	609723
2021-05-21	69.12	70.07	69.05	69.27	3089879
2021-05-24	69.89	69.89	68.99	69.18	710962
2021-05-25	69.32	70.16	68.99	69.16	749812
2021-05-26	69.19	70.09	69.19	69.96	682993
2021-05-27	70.55	71.21	70.49	71.10	1514228
2021-05-28	71.48	71.61	70.73	71.07	901762
2021-06-01	72.08	72.11	70.86	71.54	694035
2021-06-02	71.48	71.86	70.82	71.25	1120543
2021-06-03	70.89	71.42	68.57	68.83	1694380
2021-06-04	68.97	69.35	68.59	69.05	1858470
2021-06-07	69.28	69.39	67.82	68.20	1199232
2021-06-08	68.44	68.70	67.75	68.39	1074026
2021-06-09	68.17	68.59	67.70	68.44	1205674
2021-06-10	68.69	69.07	67.77	67.79	810110
2021-06-11	68.07	68.99	68.00	68.94	1142971
2021-06-14	68.87	69.18	68.30	68.84	1026407
2021-06-15	69.04	69.72	68.53	69.26	948861
2021-06-16	69.14	69.26	68.27	68.38	866085
2021-06-17	68.35	68.65	66.09	66.81	1035659
2021-06-18	65.93	66.68	65.61	66.05	1676876
2021-06-21	66.68	67.89	66.66	67.64	654262
2021-06-22	67.80	68.26	67.20	67.92	813340
2021-06-23	68.13	68.72	67.75	68.14	879034
2021-06-24	68.49	68.58	67.54	67.77	761042
2021-06-25	68.07	69.32	68.07	69.27	1068092
2021-06-28	69.26	70.66	69.01	70.37	1067752
2021-06-29	70.83	71.73	70.60	71.59	910120
2021-06-30	71.61	72.32	71.19	72.06	1041000
2021-07-01	72.12	72.42	71.80	72.10	697074
2021-07-02	71.89	71.93	70.82	70.98	811131
2021-07-06	71.14	71.19	69.31	70.41	992679
2021-07-07	69.82	72.18	69.82	72.03	643456
2021-07-08	70.68	71.30	70.11	70.35	786818
2021-07-09	71.62	71.62	70.59	70.75	1198629
2021-07-12	70.81	71.44	70.27	71.19	817341
2021-07-13	71.19	71.31	70.81	71.03	607710
2021-07-14	71.07	71.58	70.44	71.01	1107401
2021-07-15	70.59	71.36	70.05	70.77	757696
2021-07-16	71.13	71.24	69.87	69.91	845306
2021-07-19	68.80	69.37	68.15	68.94	704680
2021-07-20	69.36	70.50	69.25	70.20	1408663
2021-07-21	70.71	70.98	70.20	70.73	565740
2021-07-22	70.81	70.81	68.45	68.63	899381
2021-07-23	69.05	69.68	68.61	69.63	770873
2021-07-26	69.74	70.01	69.36	69.81	735252
2021-07-27	69.27	70.51	69.10	70.11	819193
2021-07-28	70.18	70.41	69.13	69.14	832069
2021-07-29	70.00	70.68	67.76	70.43	979111
2021-07-30	70.55	70.66	69.40	70.33	1110933
2021-08-02	70.43	71.08	69.79	69.84	616368
2021-08-03	70.04	71.83	69.26	71.64	759544
2021-08-04	71.42	71.75	71.02	71.52	805367
2021-08-05	71.99	72.33	71.19	71.34	647373
2021-08-06	71.79	72.18	71.16	71.67	546693
2021-08-09	71.35	71.82	70.81	71.41	516925
2021-08-10	71.65	72.07	71.36	71.89	565992
2021-08-11	72.13	72.75	71.52	72.25	1162137
2021-08-12	72.41	72.41	71.13	71.42	920228
2021-08-13	71.47	72.00	71.03	71.96	545498
2021-08-16	71.79	73.08	71.66	72.64	642967
2021-08-17	72.20	72.43	70.26	70.96	742866
2021-08-18	70.62	71.32	70.21	70.31	556670
2021-08-19	69.43	70.49	69.30	70.33	566702
2021-08-20	70.64	71.31	70.51	71.06	493980
2021-08-23	71.32	71.64	70.73	71.29	497361
2021-08-24	71.35	71.87	71.12	71.81	392820
2021-08-25	71.99	72.44	71.82	72.25	671236
2021-08-26	72.16	72.25	71.50	71.74	303178
2021-08-27	72.08	72.56	71.89	72.38	440250
2021-08-30	72.62	73.30	72.38	72.94	435412
2021-08-31	73.09	73.20	72.31	72.72	1335566
2021-09-01	72.73	72.87	71.25	72.60	633315
2021-09-02	72.88	73.72	72.55	73.71	680518
2021-09-03	73.55	73.81	72.58	73.24	433746
2021-09-07	73.13	73.13	71.75	71.87	736443
2021-09-08	71.46	72.21	70.81	72.08	636704
2021-09-09	72.20	72.42	70.93	70.96	595589
2021-09-10	71.45	71.53	70.04	70.11	724866
2021-09-13	70.62	71.00	69.14	69.70	892636
2021-09-14	69.96	70.00	68.14	68.33	833275
2021-09-15	68.14	68.76	67.70	68.46	1109242
2021-09-16	68.38	68.45	66.57	66.66	1117167
2021-09-17	66.40	66.48	64.95	65.28	2177449
2021-09-20	64.03	64.55	62.99	64.48	2042512
2021-09-21	64.89	64.93	63.31	63.84	1120263
2021-09-22	64.32	64.70	63.57	63.77	1279859
2021-09-23	64.15	65.06	63.96	64.42	689992
2021-09-24	64.02	64.55	63.85	64.06	1038568
2021-09-27	64.06	65.12	63.93	64.55	966259
2021-09-28	64.29	64.86	63.40	63.40	951499
2021-09-29	63.72	64.05	63.49	63.55	933964
2021-09-30	63.75	64.20	61.02	61.07	2082731
2021-10-01	61.31	61.83	60.39	61.49	1159120
2021-10-04	61.25	61.57	60.64	61.17	1249750
2021-10-05	62.20	64.03	61.41	63.66	1839860
2021-10-06	63.03	63.81	62.59	63.75	1234210
2021-10-07	64.26	65.33	64.26	64.66	1223986
2021-10-08	64.60	65.05	63.93	64.23	1223613
2021-10-11	64.29	65.05	64.13	64.16	1474343
2021-10-12	64.43	65.53	63.18	63.46	1786125
2021-10-13	63.74	64.20	63.08	63.66	904453
2021-10-14	64.15	65.36	63.81	65.27	934635
2021-10-15	65.90	66.28	65.43	65.70	719966
2021-10-18	65.23	65.98	64.71	65.61	718155
2021-10-19	65.96	65.96	65.00	65.51	624299
2021-10-20	66.10	66.85	65.74	66.66	1121481
2021-10-21	66.44	66.95	66.11	66.73	908285
2021-10-22	66.99	67.61	66.75	66.76	609858
2021-10-25	66.51	67.66	66.10	66.82	1146427
2021-10-26	66.89	66.89	65.52	65.54	959899
2021-10-27	65.74	66.37	64.04	63.97	1442811
2021-10-28	67.03	72.72	67.03	70.69	2735353
2021-10-29	70.77	73.14	70.32	73.07	2458346
2021-11-01	73.46	75.53	73.45	74.70	1836811
2021-11-02	74.97	78.71	74.46	78.36	2215069
2021-11-03	77.91	79.29	77.16	78.39	1532925
2021-11-04	78.16	78.54	77.29	77.86	1268465
2021-11-05	78.50	79.62	77.40	77.55	1337249
2021-11-08	78.15	78.68	77.12	77.60	911872
2021-11-09	77.80	78.95	77.69	78.71	758370
2021-11-10	78.25	78.83	77.81	78.44	684358
2021-11-11	78.87	79.88	78.59	79.67	666420
2021-11-12	79.78	82.25	79.78	82.09	891616
2021-11-15	82.00	82.00	81.06	81.76	782856
2021-11-16	81.81	83.60	81.81	82.52	875380
2021-11-17	82.64	82.94	81.96	82.75	542178
2021-11-18	82.68	82.96	81.81	82.31	744896
2021-11-19	82.52	83.04	81.65	82.46	726617
2021-11-22	82.88	83.48	82.39	82.80	673088
2021-11-23	82.99	83.39	81.87	82.45	620493
2021-11-24	82.16	82.93	81.93	82.39	846838
2021-11-26	80.92	81.76	80.34	81.00	646235
2021-11-29	81.85	81.88	80.75	80.86	1026712
2021-11-30	80.44	81.00	78.83	79.05	1767644
2021-12-01	80.32	82.57	79.38	79.46	1259525
2021-12-02	79.91	81.99	79.91	81.08	816786
2021-12-03	81.56	82.43	80.61	81.60	1242491
2021-12-06	82.34	83.00	81.63	82.00	822810
2021-12-07	82.97	83.62	82.37	82.89	690776
2021-12-08	82.95	83.42	82.32	82.98	834644
2021-12-09	83.05	83.36	82.48	82.87	582003
2021-12-10	83.14	84.03	82.85	83.63	590432
2021-12-13	83.65	84.16	83.15	83.54	720545
2021-12-14	83.29	83.89	81.36	81.98	1106080
2021-12-15	82.27	83.74	81.83	83.67	1026308
2021-12-16	84.35	84.78	83.36	83.78	801852
2021-12-17	83.30	83.56	80.57	80.91	1859966
2021-12-20	80.32	80.32	77.94	79.27	758882
2021-12-21	80.00	81.07	79.93	80.90	818974
2021-12-22	80.94	81.68	80.69	81.60	585386
2021-12-23	81.79	83.07	81.78	82.77	508281
2021-12-27	83.34	84.75	83.05	84.70	700916
2021-12-28	84.81	85.68	84.74	85.54	523803
2021-12-29	85.14	86.24	84.96	85.81	779339
2021-12-30	85.90	86.74	85.27	85.29	608083
2021-12-31	85.13	86.25	85.13	85.85	966582
2022-01-03	85.84	86.08	82.94	83.57	839950
2022-01-04	83.77	86.10	83.59	84.96	2043165
2022-01-05	85.01	85.92	83.32	83.54	1071817
2022-01-06	83.90	84.83	82.45	84.10	939134
2022-01-07	84.33	84.48	82.14	83.15	1299879
2022-01-10	82.96	83.26	81.62	82.89	1122254
2022-01-11	83.42	84.02	82.47	83.70	855350
2022-01-12	84.24	84.73	83.36	83.98	757115
2022-01-13	84.10	84.95	82.67	82.94	712833
2022-01-14	82.00	82.00	79.80	80.57	1346119
2022-01-18	79.50	80.95	78.77	80.66	867154
2022-01-19	81.08	81.16	79.51	79.55	790995
2022-01-20	80.04	80.84	78.06	78.21	1016649
2022-01-21	78.23	78.89	76.73	76.82	1516297
2022-01-24	75.60	78.96	75.20	78.78	1828626
2022-01-25	77.09	77.09	74.59	75.40	2225220
2022-01-26	76.61	77.10	74.10	74.72	1565312
2022-01-27	77.01	78.92	75.63	75.57	2221623
2022-01-28	75.40	75.55	73.70	75.50	1624958
2022-01-31	75.25	76.52	74.34	76.42	3020798
2022-02-01	76.93	77.31	74.91	75.57	1191411
2022-02-02	75.39	76.09	74.72	75.20	1240294
2022-02-03	74.52	75.43	73.97	74.09	956426
2022-02-04	73.73	74.55	72.88	73.58	1060291
2022-02-07	73.61	74.87	73.61	73.86	1188131
2022-02-08	74.04	75.51	73.89	74.19	921339
2022-02-09	75.08	75.53	73.98	74.65	727803
2022-02-10	73.25	74.39	71.81	72.23	831446
2022-02-11	72.50	72.93	70.56	71.31	758300
2022-02-14	71.17	72.31	70.73	71.23	945579
2022-02-15	72.14	73.22	71.97	72.46	952398
2022-02-16	72.18	72.86	71.89	72.32	651847
2022-02-17	71.86	72.39	70.87	71.05	997046
2022-02-18	70.90	71.85	70.90	71.20	593278
2022-02-22	70.80	71.80	69.29	69.53	984158
2022-02-23	70.40	70.40	67.68	67.89	1776034
2022-02-24	66.44	67.82	65.29	67.77	2522118
2022-02-25	67.92	69.42	67.21	69.39	1255412
2022-02-28	68.32	68.89	67.66	68.58	1316250
2022-03-01	68.52	68.52	66.29	66.63	856155
2022-03-02	67.31	69.70	66.91	69.40	1498082
2022-03-03	69.34	69.69	68.04	68.68	896113
2022-03-04	67.76	68.53	67.07	68.39	780055
2022-03-07	68.48	68.80	67.22	67.32	1177031
2022-03-08	67.68	68.16	66.12	66.21	1114663
2022-03-09	67.82	68.44	67.16	67.68	843147
2022-03-10	66.68	67.08	66.03	66.61	758981
2022-03-11	67.18	67.70	65.66	65.72	1090495
2022-03-14	66.26	66.57	65.08	65.88	766633
2022-03-15	66.11	66.61	65.34	66.14	759291
2022-03-16	66.53	67.96	65.46	67.31	893371
2022-03-17	66.91	68.01	66.72	68.00	805288
2022-03-18	68.17	68.33	67.18	68.05	1395579
2022-03-21	67.96	68.58	67.29	67.92	725743
2022-03-22	68.35	68.53	67.73	67.80	778390
2022-03-23	67.22	67.54	65.15	65.37	1086316
2022-03-24	65.60	66.29	64.90	66.23	991761
2022-03-25	66.49	67.05	66.11	66.97	940375
2022-03-28	66.80	67.00	66.11	66.66	610534
2022-03-29	67.37	67.72	66.75	67.48	965857
2022-03-30	67.12	67.21	65.88	66.25	1172053
2022-03-31	66.24	66.72	63.85	63.89	1659738
2022-04-01	64.62	65.91	63.69	65.88	1292831
2022-04-04	65.82	67.32	65.34	67.06	1628246
2022-04-05	66.65	67.41	65.06	65.39	1437168
2022-04-06	64.64	64.82	63.92	64.60	1250220
2022-04-07	64.29	64.37	63.07	63.33	1503615
2022-04-08	63.46	63.99	62.58	62.87	1313188
2022-04-11	62.58	64.00	62.58	63.36	1177403
2022-04-12	63.83	65.81	63.83	64.49	1522636
2022-04-13	64.40	65.04	64.20	64.70	929952
2022-04-14	65.11	65.45	63.76	63.79	727322
2022-04-18	63.68	64.49	62.94	63.34	553834
2022-04-19	63.73	65.51	63.73	65.37	761840
2022-04-20	66.00	66.49	65.85	66.30	719469
2022-04-21	66.96	67.20	65.73	66.30	792847
2022-04-22	65.78	66.27	64.54	64.74	991283
2022-04-25	64.58	64.73	62.85	64.63	1200100
2022-04-26	64.09	64.54	62.30	62.37	1422888
2022-04-27	62.60	63.40	62.04	62.61	1411843
2022-04-28	62.26	62.97	58.37	59.87	2283813
2022-04-29	59.74	60.47	58.20	58.43	3856601
2022-05-02	58.33	60.27	58.20	59.32	1290044
2022-05-03	59.20	60.14	58.53	59.10	987374
2022-05-04	58.67	61.73	58.67	61.64	980710
2022-05-05	60.96	61.28	58.41	58.93	847057
2022-05-06	58.72	59.58	57.67	59.40	1172261
2022-05-09	58.70	60.54	58.70	59.79	1120299
2022-05-10	60.26	60.75	58.37	58.96	1619481
2022-05-11	59.02	59.50	57.20	57.37	848840
2022-05-12	57.05	59.07	57.05	59.06	1052282
2022-05-13	59.37	60.76	59.26	60.01	906157
2022-05-16	59.53	59.72	58.52	58.98	846913
2022-05-17	59.97	60.52	59.27	60.35	756160
2022-05-18	59.35	59.96	57.50	57.77	833683
2022-05-19	57.23	59.30	56.92	58.45	924315
2022-05-20	58.90	59.23	56.61	57.77	1378911
2022-05-23	58.50	58.65	57.38	58.37	796301
2022-05-24	58.32	58.56	57.04	58.35	572765
2022-05-25	57.97	59.06	57.74	58.54	868772
2022-05-26	58.71	60.01	58.55	59.63	759895
2022-05-27	59.83	61.22	59.76	61.22	637975
2022-05-31	60.63	61.00	59.47	60.12	2994700
2022-06-01	60.21	61.06	59.85	60.44	887463
2022-06-02	61.05	61.70	60.90	61.16	917019
2022-06-03	60.60	61.01	60.20	60.84	549301
2022-06-06	61.58	62.14	61.04	61.87	689695
2022-06-07	61.19	62.19	60.79	61.80	539778
2022-06-08	61.37	61.78	60.83	61.09	526274
2022-06-09	60.83	62.28	60.63	60.81	756633
2022-06-10	59.85	59.85	57.58	58.06	1013817
2022-06-13	56.76	57.19	55.69	56.09	907706
2022-06-14	56.06	56.51	55.21	55.64	799622
2022-06-15	55.84	56.89	55.18	56.04	761789
2022-06-16	54.92	55.07	53.15	53.59	1055949
2022-06-17	53.62	54.29	53.00	53.11	1910123
2022-06-21	53.48	53.59	52.16	52.89	1583431
2022-06-22	52.04	53.35	51.91	53.06	1162616
2022-06-23	53.03	54.18	53.03	54.13	1085263
2022-06-24	54.69	56.06	54.41	55.82	1369078
2022-06-27	56.04	56.19	55.25	55.85	739672
2022-06-28	55.94	56.75	54.99	55.18	1107374
2022-06-29	55.27	55.27	54.02	54.80	838386
2022-06-30	53.79	55.32	53.41	54.68	1144011
2022-07-01	55.00	56.33	54.76	56.03	993431
2022-07-05	55.17	57.46	55.17	57.39	1231198
2022-07-06	58.00	58.55	57.36	57.96	1084172
2022-07-07	58.27	59.68	58.25	59.61	1661265
2022-07-08	59.51	59.51	56.81	56.97	1516556
2022-07-11	56.62	57.56	56.41	56.69	1027064
2022-07-12	56.83	57.75	55.78	56.14	1513849
2022-07-13	55.12	55.83	54.52	55.49	956939
2022-07-14	54.00	54.32	52.91	54.13	1471032
2022-07-15	55.37	56.93	55.30	56.65	1185224
2022-07-18	56.73	57.18	55.11	55.46	884566
2022-07-19	56.27	57.60	55.92	57.51	811569
2022-07-20	57.51	57.93	57.27	57.88	551475
2022-07-21	57.94	58.97	57.50	58.95	777152
2022-07-22	59.05	59.54	58.58	59.00	688580
2022-07-25	58.88	59.45	58.60	58.92	656289
2022-07-26	58.77	59.21	58.36	59.04	812588
2022-07-27	59.29	60.68	58.99	60.26	1157853
2022-07-28	61.89	61.89	58.99	60.99	1218210
2022-07-29	61.20	63.64	60.93	63.27	1945665
2022-08-01	61.98	62.80	60.70	61.93	1015272
2022-08-02	61.66	62.05	60.27	60.47	992500
2022-08-03	60.71	61.58	60.30	61.48	720503
2022-08-04	61.36	62.06	61.19	61.29	569097
2022-08-05	60.51	60.63	59.60	60.60	547817
2022-08-08	60.99	61.86	60.94	61.50	516380
2022-08-09	61.17	61.38	60.01	60.30	417012
2022-08-10	61.33	61.85	61.32	61.70	435504
2022-08-11	62.13	63.07	61.84	62.42	534477
2022-08-12	62.57	63.91	62.57	63.87	714214
2022-08-15	63.55	64.12	63.02	64.08	750164
2022-08-16	63.69	65.09	63.69	64.33	737186
2022-08-17	63.67	64.77	63.21	64.21	609825
2022-08-18	64.54	64.75	63.88	64.11	453263
2022-08-19	63.78	64.08	62.32	62.63	541941
2022-08-22	61.75	62.06	61.12	61.29	540272
2022-08-23	61.21	61.49	60.64	60.75	476032
2022-08-24	60.68	61.05	60.57	60.96	381232
2022-08-25	61.26	61.52	60.59	61.12	601380
2022-08-26	61.27	61.78	58.41	58.43	589928
2022-08-29	57.91	58.22	57.28	57.70	515702
2022-08-30	58.00	58.29	57.17	57.44	531448
2022-08-31	57.43	57.59	56.33	56.45	1413545
2022-09-01	56.05	56.46	55.68	56.42	836408
2022-09-02	57.23	57.61	56.00	56.27	678111
2022-09-06	56.33	56.57	55.52	55.89	599931
2022-09-07	55.82	57.31	55.70	57.21	769414
2022-09-08	56.68	56.98	56.07	56.85	921543
2022-09-09	57.20	57.88	56.08	56.29	1488490
2022-09-12	56.70	57.08	55.92	56.17	1776886
2022-09-13	54.87	55.13	53.87	54.18	1620927
2022-09-14	54.10	54.24	51.72	52.27	1737353
2022-09-15	52.27	53.71	52.23	52.92	2239969
2022-09-16	52.46	52.46	50.80	51.72	2785961
2022-09-19	51.56	52.76	51.30	52.59	893402
2022-09-20	51.99	52.40	50.86	51.22	1364803
2022-09-21	51.82	52.52	51.04	51.06	1473785
2022-09-22	50.91	51.15	50.25	50.52	1036011
2022-09-23	50.00	50.35	49.30	49.83	824569
2022-09-26	49.70	50.19	49.27	49.41	900963
2022-09-27	50.10	50.42	48.89	49.33	913917
2022-09-28	49.74	50.69	49.26	50.45	1295047
2022-09-29	49.85	49.85	48.57	48.73	737858
2022-09-30	48.74	49.37	48.10	48.58	1036392
2022-10-03	49.04	50.92	48.99	50.63	1208574
2022-10-04	51.39	52.37	51.39	52.36	984325
2022-10-05	51.55	52.10	51.20	51.50	980307
2022-10-06	51.21	51.67	50.75	50.78	767438
2022-10-07	50.24	50.28	49.21	49.50	1307378
2022-10-10	49.90	50.14	49.28	49.58	876355
2022-10-11	49.58	49.91	48.95	49.31	1175344
2022-10-12	49.24	49.59	48.74	49.13	896155
2022-10-13	47.53	49.39	46.58	48.86	3153032
2022-10-14	49.15	49.60	48.21	49.04	2017635
2022-10-17	50.08	51.87	50.01	51.61	2260883
2022-10-18	52.62	52.97	51.20	51.76	1733198
2022-10-19	51.20	51.82	50.24	50.77	1272304
2022-10-20	50.84	51.17	48.68	48.76	954964
2022-10-21	49.07	50.29	48.67	50.13	990152
2022-10-24	50.41	51.31	50.20	50.80	841017
2022-10-25	50.86	52.19	50.86	52.10	1033136
2022-10-26	52.12	52.90	51.66	51.95	1416888
2022-10-27	53.07	53.80	51.77	51.60	1332082
2022-10-28	51.96	54.49	51.92	54.38	1063284
2022-10-31	54.06	55.18	53.88	54.78	2527985
2022-11-01	55.29	55.72	54.10	54.60	1110027
2022-11-02	54.33	55.83	53.70	53.70	1144676
2022-11-03	53.25	54.78	53.08	54.37	1099009
2022-11-04	55.17	56.22	54.98	55.98	1008499
2022-11-07	56.10	57.03	55.36	56.91	991975
2022-11-08	57.16	57.37	55.53	55.97	1092399
2022-11-09	55.33	55.90	54.97	55.05	983407
2022-11-10	57.54	59.41	57.02	59.28	1431209
2022-11-11	59.01	60.74	58.54	60.00	1229840
2022-11-14	59.65	60.16	59.24	59.51	1361271
2022-11-15	60.26	61.23	59.93	60.39	992277
2022-11-16	60.08	60.44	59.51	59.80	578736
2022-11-17	58.80	60.13	58.36	60.10	762665
2022-11-18	61.26	61.41	60.49	61.28	1082326
2022-11-21	60.95	61.58	60.63	61.40	1190577
2022-11-22	61.60	62.21	61.31	61.90	884260
2022-11-23	61.88	62.39	61.43	61.53	863378
2022-11-25	61.69	62.20	61.48	61.86	455665
2022-11-28	61.39	61.65	59.71	59.76	764336
2022-11-29	59.56	60.75	59.14	60.49	1482902
2022-11-30	60.20	60.74	58.84	60.74	2099528
2022-12-01	60.94	62.01	60.05	60.48	1090842
2022-12-02	59.51	60.65	59.12	60.38	930193
2022-12-05	59.73	60.03	59.19	59.82	1092401
2022-12-06	59.82	60.26	58.70	59.37	926388
2022-12-07	59.25	59.68	59.04	59.27	667997
2022-12-08	59.08	59.19	57.95	58.42	1155464
2022-12-09	58.46	59.09	58.07	58.30	1074934
2022-12-12	58.30	58.53	57.57	58.51	904501
2022-12-13	60.56	60.82	58.92	59.37	1135726
2022-12-14	59.37	60.12	58.53	58.88	1209757
2022-12-15	58.04	58.07	56.47	56.80	1721820
2022-12-16	56.23	56.55	55.48	56.05	2095078
2022-12-19	55.93	56.84	55.75	56.06	754391
2022-12-20	55.83	56.72	55.77	56.34	1208665
2022-12-21	56.85	57.70	56.67	57.24	902694
2022-12-22	56.42	56.92	55.41	56.23	778291
2022-12-23	56.05	56.94	55.84	56.90	879458
2022-12-27	56.93	58.04	56.92	57.67	829569
2022-12-28	57.92	58.26	56.73	56.77	710242
2022-12-29	57.18	58.03	56.98	57.66	664288
2022-12-30	57.21	57.44	56.69	57.24	592090
2023-01-03	57.86	59.09	57.45	58.92	1366238
2023-01-04	59.66	60.80	59.42	60.66	1054421
2023-01-05	60.02	60.47	58.93	59.38	990347
2023-01-06	60.05	61.68	59.85	61.44	831687
2023-01-09	61.55	63.10	61.30	61.49	1195890
2023-01-10	60.07	60.60	59.51	59.86	1571640
2023-01-11	60.19	62.75	60.03	62.58	1398342
2023-01-12	62.74	62.81	60.99	61.40	1160836
2023-01-13	61.00	62.22	60.34	62.13	803504
2023-01-17	61.60	61.79	60.01	60.03	1436182
2023-01-18	60.16	61.02	59.72	60.14	1311152
2023-01-19	59.88	59.88	57.72	57.79	1045267
2023-01-20	58.12	59.17	57.45	59.15	1209285
2023-01-23	59.30	60.21	58.99	60.21	1072276
2023-01-24	60.34	60.99	59.53	60.67	699099
2023-01-25	59.94	60.55	59.57	60.52	689697
2023-01-26	60.66	60.89	58.83	58.85	1597195
2023-01-27	58.90	60.64	58.82	60.06	1716813
2023-01-30	59.61	61.12	59.15	59.56	1707535
2023-01-31	63.98	68.12	63.63	67.70	6350157
2023-02-01	68.48	70.22	67.17	69.96	2124537
2023-02-02	71.01	71.87	70.23	70.40	1627795
2023-02-03	69.47	70.17	68.70	69.05	952108
2023-02-06	68.35	68.55	67.33	67.49	1318547
2023-02-07	66.90	67.15	65.76	66.63	1197833
2023-02-08	66.10	66.77	65.86	66.21	853453
2023-02-09	66.87	67.26	65.44	65.81	774801
2023-02-10	65.44	66.34	65.24	66.11	764733
2023-02-13	66.36	68.09	66.19	68.03	1056115
2023-02-14	67.82	68.13	66.83	67.48	875946
2023-02-15	66.89	68.08	66.85	68.03	594929
2023-02-16	66.70	68.19	66.36	67.72	741971
2023-02-17	67.48	67.48	65.47	67.24	1178711
2023-02-21	66.59	67.16	65.29	65.67	1433519
2023-02-22	65.92	66.29	65.15	65.47	626397
2023-02-23	65.93	66.15	64.93	65.81	809946
2023-02-24	65.11	65.40	64.39	64.90	810387
2023-02-27	65.57	66.25	65.22	65.32	668367
2023-02-28	65.12	66.07	65.12	65.63	1017353
2023-03-01	65.75	66.97	65.38	66.77	1855891
2023-03-02	66.35	67.79	65.98	67.64	915521
2023-03-03	67.85	68.19	66.54	68.13	826114
2023-03-06	68.14	68.24	66.61	66.90	1004136
2023-03-07	66.78	67.34	66.35	66.39	854385
2023-03-08	66.53	67.09	66.16	67.01	650055
2023-03-09	67.16	68.59	66.86	67.43	1497264
2023-03-10	67.56	67.80	65.21	66.10	1179255
2023-03-13	64.92	66.38	64.72	65.78	946871
2023-03-14	66.90	67.68	66.49	67.48	830385
2023-03-15	66.39	66.93	65.12	66.67	1279196
2023-03-16	66.31	67.48	65.76	67.37	1015732
2023-03-17	67.33	67.33	64.98	65.47	2484188
2023-03-20	65.78	67.05	65.45	66.45	1074105
2023-03-21	67.21	67.67	66.17	66.92	882172
2023-03-22	67.23	68.20	66.48	66.49	938507
2023-03-23	66.51	67.50	66.02	66.29	1205796
2023-03-24	65.54	66.77	64.89	66.74	875752
2023-03-27	67.43	67.97	66.94	67.60	928250
2023-03-28	67.68	68.64	67.60	68.15	895848
2023-03-29	68.83	69.10	68.48	68.92	817377
2023-03-30	69.50	69.50	67.85	67.90	930234
2023-03-31	68.46	69.20	68.15	69.15	973058
2023-04-03	68.91	69.18	68.18	68.85	860054
2023-04-04	68.65	68.84	65.47	65.83	1165030
2023-04-05	65.46	66.22	63.93	64.61	1698910
2023-04-06	64.55	64.77	63.40	64.60	1159084
2023-04-10	64.40	65.50	64.21	65.47	734308
2023-04-11	65.90	66.26	65.46	65.56	728169
2023-04-12	66.02	66.53	65.60	66.02	968987
2023-04-13	65.93	66.53	64.73	66.35	784715
2023-04-14	66.35	67.86	66.30	67.12	1590274
2023-04-17	67.17	67.68	66.86	67.57	1127706
2023-04-18	68.03	68.61	67.71	68.54	844322
2023-04-19	68.40	68.75	67.59	67.88	1162761
2023-04-20	67.50	68.83	67.50	68.77	880752
2023-04-21	68.84	69.19	68.20	68.78	697916
2023-04-24	68.94	69.39	68.43	68.92	1186025
2023-04-25	68.36	69.50	68.30	68.57	1756741
2023-04-26	68.43	68.71	67.49	67.20	1872269
2023-04-27	69.59	69.99	66.29	68.56	2834947
2023-04-28	69.46	70.23	68.01	68.29	3274870
2023-05-01	68.93	70.23	68.45	70.14	1276717
2023-05-02	69.96	70.25	68.69	69.78	910011
2023-05-03	70.14	70.52	69.26	69.46	972509
2023-05-04	69.10	69.56	68.21	69.19	949143
2023-05-05	70.00	70.56	69.53	70.38	768860
2023-05-08	70.64	70.85	69.74	70.31	530438
2023-05-09	70.07	70.24	69.25	69.32	636879
2023-05-10	70.02	70.02	68.30	69.22	679748
2023-05-11	68.79	68.96	67.86	68.40	1235781
2023-05-12	68.67	68.87	66.72	67.24	1321812
2023-05-15	67.22	68.27	67.10	68.20	826774
2023-05-16	67.39	67.62	66.59	67.21	776450
2023-05-17	67.48	68.42	67.25	68.28	611054
2023-05-18	68.02	69.16	67.73	69.14	628185
2023-05-19	69.62	69.74	68.00	68.42	595487
2023-05-22	68.30	68.91	67.54	68.19	847707
2023-05-23	67.49	67.99	66.71	66.73	616127
2023-05-24	66.68	66.69	65.95	66.35	755878
2023-05-25	66.54	66.62	65.55	66.49	805814
2023-05-26	66.50	66.91	66.18	66.67	728940
2023-05-30	66.62	66.91	65.94	66.69	720368
2023-05-31	66.23	66.53	63.88	63.94	4781968
2023-06-01	64.17	64.92	63.94	64.58	1361662
2023-06-02	65.44	68.44	65.44	68.41	1371870
2023-06-05	68.31	68.72	67.70	68.41	1007152
2023-06-06	68.25	69.65	68.12	68.64	670998
2023-06-07	68.70	70.15	68.35	70.08	646061
2023-06-08	69.77	70.26	69.30	69.74	583762
2023-06-09	69.89	69.90	68.45	68.79	502725
2023-06-12	68.92	69.10	68.22	68.57	650543
2023-06-13	68.69	70.02	68.67	69.72	873284
2023-06-14	69.81	70.32	69.16	69.63	638181
2023-06-15	69.81	70.61	68.78	70.51	780758
2023-06-16	70.90	71.20	70.37	71.00	1764949
2023-06-20	70.42	70.63	69.81	70.09	693215
2023-06-21	69.72	70.34	69.22	69.85	712377
2023-06-22	69.77	69.77	68.98	69.04	867389
2023-06-23	68.58	69.64	68.17	69.49	1112658
2023-06-26	69.49	71.07	69.49	70.95	822973
2023-06-27	71.21	72.69	71.21	72.27	937647
2023-06-28	72.13	72.57	71.74	72.13	673019
2023-06-29	71.91	72.84	71.91	72.38	651621
2023-06-30	72.89	73.22	72.30	72.78	452583
2023-07-03	72.30	72.86	71.44	72.37	480542
2023-07-05	72.00	72.27	70.77	71.05	838507
2023-07-06	70.69	70.94	69.85	70.60	960924
2023-07-07	70.42	71.88	70.41	70.64	1152484
2023-07-10	70.73	72.45	70.57	72.19	828745
2023-07-11	72.51	73.66	72.51	73.20	1282996
2023-07-12	73.94	74.04	73.07	73.49	726659
2023-07-13	73.28	73.66	72.99	73.09	556349
2023-07-14	72.91	74.88	72.73	74.41	1284767
2023-07-17	74.59	75.50	74.24	75.00	1154782
2023-07-18	74.83	76.54	74.83	76.51	1231623
2023-07-19	76.56	76.79	75.90	76.64	784633
2023-07-20	76.73	76.95	76.03	76.36	660998
2023-07-21	76.26	76.46	75.75	75.99	747752
2023-07-24	76.00	76.37	75.18	75.42	1070673
2023-07-25	75.12	76.14	74.76	75.17	1819886
2023-07-26	75.25	75.62	74.44	75.07	1592852
2023-07-27	74.15	75.51	72.52	73.38	2442595
2023-07-28	74.57	74.57	71.96	72.19	1405425
2023-07-31	72.29	72.65	71.60	72.63	1218856
2023-08-01	72.57	73.04	72.02	72.59	1061930
2023-08-02	72.20	73.29	71.78	72.59	1012738
2023-08-03	72.63	72.80	71.69	72.30	953706
2023-08-04	72.82	73.72	72.18	72.64	1119133
2023-08-07	72.97	74.31	72.80	73.84	901270
2023-08-08	73.25	73.60	72.09	73.24	732467
2023-08-09	73.34	73.65	72.69	72.79	861234
2023-08-10	72.68	73.19	71.68	71.99	664538
2023-08-11	71.75	72.39	71.23	71.36	691677
2023-08-14	71.16	71.52	70.87	71.28	648809
2023-08-15	70.72	71.00	70.16	70.82	745673
2023-08-16	70.66	71.70	70.28	70.29	968527
2023-08-17	70.43	70.91	69.51	69.73	982401
2023-08-18	69.46	69.75	68.69	68.92	716285
2023-08-21	68.87	69.24	68.14	68.86	598980
2023-08-22	69.06	69.56	68.67	69.42	611611
2023-08-23	69.71	70.13	69.35	69.98	595333
2023-08-24	69.62	70.51	68.75	68.80	557534
2023-08-25	69.28	70.15	68.73	69.75	627950
2023-08-28	69.93	71.15	69.93	70.71	502178
2023-08-29	70.52	71.88	70.49	71.86	609618
2023-08-30	71.91	72.99	71.63	72.30	568487
2023-08-31	72.54	73.11	72.49	72.50	895609
2023-09-01	72.86	73.68	72.86	73.57	863951
2023-09-05	73.30	73.30	71.17	71.94	828570
2023-09-06	71.93	72.44	71.60	71.85	578497
2023-09-07	71.68	72.06	71.12	71.72	698414
2023-09-08	71.61	71.69	70.03	70.19	710110
2023-09-11	70.63	70.70	70.13	70.51	547482
2023-09-12	70.00	70.06	67.92	68.27	1102966
2023-09-13	68.15	68.20	66.64	67.12	1395640
2023-09-14	67.57	67.96	66.96	67.74	914189
2023-09-15	67.39	67.55	66.42	66.77	1233203
2023-09-18	66.87	67.68	65.91	67.16	1006402
2023-09-19	66.88	67.15	66.20	67.01	684572
2023-09-20	67.34	67.73	66.27	66.35	586156
2023-09-21	66.03	66.06	65.09	65.17	749527
2023-09-22	65.21	65.42	64.40	64.51	1275188
2023-09-25	64.37	64.86	64.14	64.47	1116208
2023-09-26	64.30	65.83	64.30	65.47	1299557
2023-09-27	65.91	66.32	65.17	65.45	1241066
2023-09-28	65.99	67.28	65.89	66.48	882276
2023-09-29	66.79	67.18	66.01	66.13	996469
2023-10-02	65.90	66.82	65.52	66.05	935307
2023-10-03	65.76	66.50	64.95	65.37	859832
2023-10-04	65.68	66.37	64.86	66.24	829275
2023-10-05	66.32	66.81	65.43	66.07	1065385
2023-10-06	66.00	67.78	65.74	67.29	1137487
2023-10-09	66.53	68.87	66.45	68.63	1077197
2023-10-10	69.94	70.30	68.95	69.26	1289813
2023-10-11	69.26	71.16	69.20	71.09	1189557
2023-10-12	70.99	71.01	69.25	69.93	930860
2023-10-13	70.25	70.89	69.43	70.26	1235183
2023-10-16	70.99	72.06	70.51	71.90	1238815
2023-10-17	71.52	72.71	71.13	71.83	930598
2023-10-18	70.74	70.94	68.40	68.47	1118330
2023-10-19	68.35	68.68	66.69	67.01	1043255
2023-10-20	67.03	67.51	66.27	66.66	1008456
2023-10-23	66.59	67.25	66.37	66.39	846532
2023-10-24	66.94	67.32	66.05	66.64	1100534
2023-10-25	65.61	66.15	65.08	65.19	1630819
2023-10-26	66.44	70.12	65.20	69.12	2186477
2023-10-27	69.66	69.84	67.46	67.49	1586796
2023-10-30	68.71	70.01	67.97	69.49	1683273
2023-10-31	69.56	70.31	69.37	69.76	1358406
2023-11-01	70.08	71.02	69.17	70.81	1152199
2023-11-02	71.94	72.50	71.30	71.35	1086140
2023-11-03	72.25	72.83	71.54	71.56	1206714
2023-11-06	71.51	72.47	70.90	71.09	1335663
2023-11-07	70.73	71.47	70.30	70.65	1101652
2023-11-08	70.91	71.62	70.44	71.14	744804
2023-11-09	71.42	71.98	70.97	71.37	832870
2023-11-10	71.90	72.97	71.71	72.82	846594
2023-11-13	72.41	73.64	72.41	73.38	1036379
2023-11-14	74.59	76.26	74.45	76.02	1191874
2023-11-15	76.00	76.98	74.84	75.00	1082193
2023-11-16	75.09	75.91	75.04	75.64	834004
2023-11-17	76.13	76.44	75.86	76.38	669804
2023-11-20	76.03	76.27	75.07	76.11	895194
2023-11-21	75.91	76.27	75.42	75.87	497213
2023-11-22	76.16	76.43	75.67	75.88	654868
2023-11-24	75.78	76.33	75.69	76.01	238249
2023-11-27	75.53	76.14	75.36	75.96	580292
2023-11-28	75.67	76.29	75.10	75.12	583155
2023-11-29	75.74	76.06	74.96	75.10	641629
2023-11-30	75.10	75.85	74.43	75.36	955481
2023-12-01	75.47	76.85	75.19	76.74	696587
2023-12-04	76.10	77.34	75.91	77.09	1238818
2023-12-05	76.68	77.05	75.93	76.31	874491
2023-12-06	76.84	77.77	76.62	77.28	820697
2023-12-07	77.18	78.02	76.63	78.01	1180461
2023-12-08	78.12	79.29	77.78	77.99	827853
2023-12-11	78.32	78.66	77.66	78.04	818854
2023-12-12	78.36	80.03	78.34	79.48	986671
2023-12-13	79.26	80.10	78.25	79.53	1191601
2023-12-14	79.85	80.84	79.65	80.59	1450210
2023-12-15	79.73	80.38	78.98	79.20	2910373
2023-12-18	79.34	79.86	78.86	79.39	926346
2023-12-19	79.67	80.93	79.67	80.90	913586
2023-12-20	80.70	81.35	80.22	80.23	790117
2023-12-21	81.03	81.57	80.82	81.56	621587
2023-12-22	81.95	82.03	81.24	81.73	449429
2023-12-26	81.70	82.06	81.42	81.85	420428
2023-12-27	81.98	82.40	81.70	82.16	441694
2023-12-28	81.93	82.44	81.83	82.24	452832
2023-12-29	82.03	82.77	82.03	82.44	610918
2024-01-02	81.70	82.63	81.19	81.44	613828
2024-01-03	80.87	80.87	78.09	78.71	1276849
2024-01-04	78.72	80.46	78.33	79.38	880609
2024-01-05	79.10	79.67	78.71	79.04	650295
2024-01-08	79.27	79.50	78.45	79.27	790033
2024-01-09	78.84	79.86	78.80	79.84	662284
2024-01-10	79.84	81.01	79.66	80.48	838558
2024-01-11	80.48	80.84	79.86	80.66	670780
2024-01-12	81.26	81.54	80.00	81.11	600272
2024-01-16	80.55	81.12	80.31	80.98	695789
2024-01-17	80.84	81.71	80.02	80.12	618677
2024-01-18	80.75	80.97	79.84	80.58	569864
2024-01-19	80.56	81.63	80.07	81.21	772269
2024-01-22	81.64	82.41	81.39	82.12	889104
2024-01-23	82.08	82.35	81.32	81.85	1234243
2024-01-24	82.23	82.23	80.30	80.33	803882
2024-01-25	80.90	81.46	80.81	81.27	1034424
2024-01-26	81.34	81.70	80.58	80.92	846589
2024-01-29	80.95	81.80	80.61	81.33	962730
2024-01-30	78.76	80.35	76.93	79.72	2496515
2024-01-31	79.86	79.86	77.09	77.61	2569372
2024-02-01	78.30	79.70	77.95	79.57	1199969
2024-02-02	79.01	79.10	77.25	78.33	1058092
2024-02-05	78.04	78.04	76.89	77.09	999950
2024-02-06	77.17	78.46	77.10	78.22	974224
2024-02-07	79.02	80.41	78.92	79.84	878175
2024-02-08	80.22	80.82	79.73	80.25	835457
2024-02-09	80.29	80.80	79.98	80.54	707610
2024-02-12	80.76	81.61	80.43	81.28	654047
2024-02-13	79.63	80.30	78.76	79.25	1136023
2024-02-14	80.00	81.47	79.73	81.17	1050615
2024-02-15	81.80	82.16	80.05	81.00	906736
2024-02-16	80.74	81.36	80.00	80.09	752019
2024-02-20	79.55	80.37	79.06	79.64	1040523
2024-02-21	79.91	80.48	79.60	80.23	781395
2024-02-22	80.82	80.95	79.91	80.61	843011
2024-02-23	80.96	81.51	80.61	81.40	788480
2024-02-26	81.40	81.90	81.10	81.59	681303
2024-02-27	81.92	82.40	81.45	82.30	751252
2024-02-28	82.34	83.43	82.03	82.89	870782
2024-02-29	83.47	83.48	82.51	82.90	1464836
2024-03-01	82.54	84.08	82.51	83.94	1221833
2024-03-04	84.00	85.64	83.97	85.10	1016477
2024-03-05	84.86	84.98	83.15	83.69	989970
2024-03-06	84.15	85.18	84.10	84.50	674659
2024-03-07	85.15	86.81	84.88	86.65	914317
2024-03-08	87.04	87.60	85.66	85.82	627436
2024-03-11	85.64	85.83	84.62	85.31	699401
2024-03-12	85.40	86.07	85.02	85.93	658704
2024-03-13	85.97	86.55	85.54	86.16	810347
2024-03-14	86.26	86.89	85.99	86.62	941323
2024-03-15	86.04	87.91	86.04	87.09	2636374
2024-03-18	87.11	87.48	85.68	85.86	1064332
2024-03-19	85.97	86.82	85.70	86.78	773189
2024-03-20	86.93	87.72	86.42	87.64	563958
2024-03-21	87.83	89.96	87.83	89.88	758264
2024-03-22	89.54	89.82	88.94	89.28	1008449
2024-03-25	89.38	89.86	88.01	88.04	747935
2024-03-26	88.02	88.70	87.61	87.88	892414
2024-03-27	88.42	88.87	88.00	88.85	776326
2024-03-28	89.07	89.62	88.73	89.46	1003654
2024-04-01	89.33	89.77	88.68	89.08	676209
2024-04-02	88.71	88.90	87.89	88.55	921105
2024-04-03	88.55	89.42	88.29	88.65	899036
2024-04-04	89.39	89.69	86.96	87.14	1036566
2024-04-05	87.39	88.03	86.79	87.54	921497
2024-04-08	88.05	88.05	86.95	86.97	902744
2024-04-09	87.10	87.10	85.18	86.47	1251576
2024-04-10	84.80	86.07	83.87	85.53	1002803
2024-04-11	85.96	86.38	85.09	86.15	901751
2024-04-12	85.33	86.58	85.33	86.50	1178432
2024-04-15	87.94	87.99	84.99	85.15	770873
2024-04-16	84.98	85.75	84.61	85.40	886859
2024-04-17	85.83	86.80	85.21	86.46	1686718
2024-04-18	87.00	87.93	86.51	86.69	1199520
2024-04-19	86.81	87.44	85.85	86.07	1134607
2024-04-22	86.25	87.90	85.78	86.90	1268037
2024-04-23	87.24	88.23	86.92	87.92	695190
2024-04-24	87.77	88.77	86.30	87.00	1267335
2024-04-25	83.90	83.91	80.64	82.82	2381007
2024-04-26	82.33	84.11	82.33	82.89	1316242
2024-04-29	82.90	84.34	82.90	84.31	1479331
2024-04-30	84.01	84.94	82.67	82.84	1545546
2024-05-01	82.83	83.98	82.56	82.79	973934
2024-05-02	83.09	83.93	82.82	83.55	734365
2024-05-03	84.48	84.88	84.03	84.31	558240
2024-05-06	84.98	85.47	84.78	85.15	567937
2024-05-07	85.44	85.83	84.90	85.22	559291
2024-05-08	85.23	85.71	85.03	85.58	500169
2024-05-09	85.69	86.52	85.50	86.39	674080
2024-05-10	86.65	87.36	86.28	86.38	459833
2024-05-13	86.70	86.92	85.99	86.06	514633
2024-05-14	86.54	86.78	86.13	86.40	508846
2024-05-15	87.09	87.83	86.42	86.77	691284
2024-05-16	86.50	87.21	85.36	85.36	770783
2024-05-17	85.49	85.72	84.84	85.68	634854
2024-05-20	85.83	86.44	85.62	85.81	664667
2024-05-21	85.43	85.90	85.04	85.74	717077
2024-05-22	85.57	86.76	84.85	85.07	791008
2024-05-23	85.27	85.38	83.88	84.07	635018
2024-05-24	84.35	85.00	84.19	84.78	590060
2024-05-28	84.69	84.82	82.44	82.54	872522
2024-05-29	81.76	82.33	80.93	81.11	1391147
2024-05-30	81.26	82.44	81.17	82.06	864603
2024-05-31	82.21	83.77	82.08	83.64	2391474
2024-06-03	83.52	83.75	81.23	82.20	755387
2024-06-04	81.94	82.18	81.07	81.25	814169
2024-06-05	81.37	82.35	80.66	82.08	520336
2024-06-06	81.92	82.41	80.38	80.88	568192
2024-06-07	80.51	81.37	80.23	81.08	526251
2024-06-10	80.71	81.53	80.59	81.48	450330
2024-06-11	81.20	81.64	80.37	81.59	466619
2024-06-12	83.63	84.30	83.11	83.59	712021
2024-06-13	83.34	83.83	82.32	83.67	688047
2024-06-14	82.60	82.89	80.99	82.46	699616
2024-06-17	82.16	83.70	82.16	83.68	714824
2024-06-18	83.54	84.65	83.20	84.22	782078
2024-06-20	83.89	84.54	83.49	83.92	643949
2024-06-21	83.96	84.26	82.75	84.14	1486354
2024-06-24	84.33	85.59	83.92	84.43	928639
2024-06-25	83.93	84.22	82.02	82.93	922525
2024-06-26	82.50	82.56	81.77	82.38	876947
2024-06-27	81.69	82.67	81.67	82.02	868469
2024-06-28	82.14	83.37	81.26	81.78	1378405
2024-07-01	82.19	82.24	80.17	80.18	623231
2024-07-02	80.00	81.10	79.68	80.89	1028846
2024-07-03	80.77	81.68	80.53	81.04	539803
2024-07-05	80.37	80.66	79.17	80.48	1190093
2024-07-08	80.72	81.35	80.43	81.06	726781
2024-07-09	80.84	81.32	80.20	80.73	969114
2024-07-10	81.18	83.13	81.08	82.99	1014075
2024-07-11	84.19	86.38	83.77	86.08	1004786
2024-07-12	86.94	88.64	86.65	87.83	999053
2024-07-15	88.22	89.19	87.70	87.80	1154657
2024-07-16	88.77	92.14	88.50	91.98	1338297
2024-07-17	91.47	92.13	90.14	90.14	850860
2024-07-18	89.80	92.45	88.84	89.02	1025949
2024-07-19	89.36	89.68	87.57	87.99	1038641
2024-07-22	88.15	89.08	86.67	88.81	1138827
2024-07-23	80.92	85.07	79.83	80.47	2721296
2024-07-24	80.88	82.50	80.65	80.76	2167104
2024-07-25	81.17	83.33	81.11	82.18	1505649
2024-07-26	83.55	84.91	83.30	84.50	1149759
2024-07-29	84.50	85.29	83.82	84.50	1059036
2024-07-30	85.22	85.98	84.99	85.13	881068
2024-07-31	85.62	85.85	84.76	85.04	1746435
2024-08-01	85.02	85.87	81.36	82.54	874865
2024-08-02	81.70	82.46	80.27	82.40	1106038
2024-08-05	80.73	82.56	79.67	81.65	1243260
2024-08-06	81.80	83.43	81.29	81.66	860020
2024-08-07	81.99	83.62	79.96	80.27	1291718
2024-08-08	80.80	81.49	79.79	80.49	1075079
2024-08-09	80.53	81.27	79.61	80.27	628008
2024-08-12	80.21	80.41	78.76	78.87	698781
2024-08-13	79.51	79.79	78.63	79.57	679883
2024-08-14	79.95	80.35	79.17	79.76	652151
2024-08-15	80.86	81.25	79.86	80.25	735077
2024-08-16	80.16	80.52	79.43	79.65	834207
2024-08-19	79.91	80.71	79.59	80.70	584891
2024-08-20	80.63	81.11	80.38	80.80	605337
2024-08-21	81.19	81.94	81.02	81.88	573128
2024-08-22	81.82	82.10	80.88	81.13	627664
2024-08-23	81.82	83.09	81.18	82.54	562529
2024-08-26	82.96	83.22	82.12	82.36	562113
2024-08-27	81.85	82.39	80.99	81.76	702370
2024-08-28	81.72	82.65	81.59	81.84	577041
2024-08-29	82.40	82.94	81.13	82.10	603667
2024-08-30	82.48	83.86	82.43	83.72	1007080
2024-09-03	83.53	83.67	80.65	81.26	740814
2024-09-04	81.09	81.26	79.76	80.35	625124
2024-09-05	79.87	79.95	76.94	77.86	1561841
2024-09-06	78.04	78.63	76.78	76.91	864869
2024-09-09	77.33	77.99	76.80	77.89	830877
2024-09-10	78.14	78.81	77.71	78.68	556700
2024-09-11	78.48	78.57	76.63	78.46	593141
2024-09-12	78.40	79.42	77.88	79.40	982230
2024-09-13	79.75	80.59	79.42	79.97	986156
2024-09-16	80.82	81.93	80.45	81.70	820998
2024-09-17	82.09	83.25	81.93	82.47	583569
2024-09-18	82.90	84.29	82.30	82.89	904176
2024-09-19	84.50	84.50	83.36	84.29	679470
2024-09-20	84.02	84.19	82.62	82.89	2338885
2024-09-23	83.30	84.20	83.08	83.98	668399
2024-09-24	84.04	85.77	83.84	85.74	940674
2024-09-25	85.97	86.12	85.16	85.84	805800
2024-09-26	86.93	89.91	86.75	89.31	1799416
2024-09-27	89.97	92.06	89.82	90.59	1631341
2024-09-30	90.60	90.84	89.48	89.83	1065824
2024-10-01	89.96	90.15	88.23	88.94	847551
2024-10-02	88.42	88.54	87.13	88.03	981910
2024-10-03	87.64	88.02	86.56	87.51	886082
2024-10-04	88.08	88.14	86.74	87.40	653661
2024-10-07	86.88	88.41	86.29	88.15	629945
2024-10-08	87.75	87.87	85.93	86.45	1536752
2024-10-09	86.98	87.88	86.85	87.68	635455
2024-10-10	87.00	87.39	86.16	86.26	808410
2024-10-11	80.34	83.20	79.50	80.87	2379229
2024-10-14	81.03	82.71	80.65	82.62	1345450
2024-10-15	82.50	83.01	80.90	80.95	1379175
2024-10-16	81.36	81.92	80.20	80.23	1158070
2024-10-17	79.87	80.23	78.22	78.75	1772852
2024-10-18	79.00	79.17	78.28	78.75	1032245
2024-10-21	78.83	79.60	78.11	78.60	1196640
2024-10-22	79.66	80.26	78.00	78.21	1549884
2024-10-23	77.99	80.24	77.23	77.30	1396354
2024-10-24	77.20	78.00	76.53	77.34	851448
2024-10-25	77.37	78.11	76.66	76.87	822041
2024-10-28	77.33	78.25	76.94	77.00	710278
2024-10-29	76.06	77.04	75.51	76.35	877567
2024-10-30	76.07	76.91	75.71	75.57	917526
2024-10-31	75.41	75.83	74.81	75.10	1977483
2024-11-01	75.41	76.31	75.03	75.40	811313
2024-11-04	75.40	76.28	74.80	75.14	716366
2024-11-05	75.00	75.99	74.80	75.92	709103
2024-11-06	77.00	77.92	75.47	76.21	1422227
2024-11-07	76.26	76.66	75.66	76.03	1299029
2024-11-08	76.01	76.28	74.81	74.86	1289404
2024-11-11	75.08	75.71	74.69	75.10	1215098
2024-11-12	74.71	75.08	73.05	73.14	1323823
2024-11-13	73.38	73.50	72.62	73.11	1066369
2024-11-14	73.00	73.80	72.91	73.00	1002355
2024-11-15	72.78	73.28	72.15	72.23	1214367
2024-11-18	72.00	72.63	71.64	72.15	801761
2024-11-19	71.52	72.00	71.04	71.41	914209
2024-11-20	71.50	71.93	70.73	71.75	849580
2024-11-21	71.75	73.57	71.69	72.97	975888
2024-11-22	73.10	73.80	73.00	73.44	716572
2024-11-25	74.11	75.91	74.01	75.43	1303108
2024-11-26	74.53	74.59	73.75	73.90	850787
2024-11-27	74.23	74.93	74.01	74.10	609169
2024-11-29	74.20	74.67	74.05	74.49	381326
2024-12-02	74.63	74.86	73.75	74.65	841195
2024-12-03	74.65	74.65	73.24	74.02	1134148
2024-12-04	73.79	74.14	73.23	73.60	865215
2024-12-05	73.53	73.59	71.98	72.32	939146
2024-12-06	73.24	73.24	72.31	72.61	1066678
2024-12-09	72.78	74.42	72.78	73.89	1313984
2024-12-10	73.60	73.85	72.08	72.98	954625
2024-12-11	73.40	73.69	72.46	72.88	1084758
2024-12-12	72.67	73.15	72.19	72.63	864823
2024-12-13	72.28	72.82	72.08	72.49	981477
2024-12-16	72.13	73.40	71.80	71.89	767913
2024-12-17	71.66	72.21	70.76	70.81	1148944
2024-12-18	71.08	71.70	68.89	68.91	812773
2024-12-19	68.94	69.92	68.38	68.44	1300040
2024-12-20	68.24	69.41	68.07	68.72	2859727
2024-12-23	68.22	68.68	68.10	68.56	574409
2024-12-24	68.48	68.89	68.15	68.89	381784
2024-12-26	68.64	69.24	68.47	68.89	670762
2024-12-27	68.60	69.07	68.23	68.43	517907
2024-12-30	68.15	68.23	67.39	68.02	838903
2024-12-31	68.35	68.68	67.68	68.21	791954
2025-01-02	68.51	69.32	67.29	67.33	815292
2025-01-03	67.46	68.78	67.17	68.60	932791
2025-01-06	68.87	69.54	68.39	68.90	1531321
2025-01-07	68.72	69.33	67.96	68.30	943923
2025-01-08	67.87	68.76	67.29	68.68	977734
2025-01-10	67.88	68.88	67.20	67.58	1343716
2025-01-13	67.58	68.78	67.38	68.63	1039823
2025-01-14	69.42	71.35	69.42	71.25	1716815
2025-01-15	72.62	73.09	70.90	70.95	1702448
2025-01-16	71.31	71.47	70.68	71.40	969125
2025-01-17	71.94	72.27	71.28	71.81	1285711
2025-01-21	72.50	73.16	72.29	72.69	973682
2025-01-22	71.93	72.04	70.36	70.97	1701535
2025-01-23	71.14	71.85	70.29	71.27	1932605
2025-01-24	71.08	71.34	70.40	70.57	1458460
2025-01-27	70.93	71.84	70.68	71.43	1112217
2025-01-28	71.00	71.89	69.58	69.87	1397019
2025-01-29	69.74	69.87	68.84	69.22	1513081
2025-01-30	66.51	67.66	65.53	66.97	3225289
2025-01-31	67.75	68.82	66.75	67.30	2674660
2025-02-03	66.71	67.58	65.58	67.04	2475428
2025-02-04	67.06	67.76	65.65	65.66	2227072
2025-02-05	66.00	66.15	64.94	65.64	1508427
2025-02-06	65.99	66.10	65.44	65.51	1238957
2025-02-07	65.41	66.25	65.05	65.16	1263832
2025-02-10	65.55	66.01	65.00	65.73	972684
2025-02-11	65.90	66.07	65.38	65.97	769513
2025-02-12	64.84	65.68	64.55	65.25	863835
2025-02-13	65.42	66.10	65.24	66.00	1350170
2025-02-14	66.35	67.07	65.92	66.22	1719948
2025-02-18	66.06	66.71	65.55	65.72	1488225
2025-02-19	65.40	67.64	65.04	67.36	2437678
2025-02-20	67.30	67.77	66.65	66.79	1275150
2025-02-21	67.12	67.44	65.62	65.98	1097764
2025-02-24	65.95	66.65	65.21	66.23	926844
2025-02-25	66.53	67.58	66.44	66.99	1316636
2025-02-26	67.01	67.45	66.10	66.16	1091078
2025-02-27	65.71	66.70	65.56	65.94	795054
2025-02-28	66.22	66.99	65.63	66.48	1386881
2025-03-03	67.03	67.29	66.10	66.38	1633719
2025-03-04	65.81	66.75	65.13	65.61	1652505
2025-03-05	66.16	67.00	65.64	66.50	1473104
2025-03-06	66.50	68.39	66.12	68.23	1624764
2025-03-07	68.02	69.98	68.02	69.41	1389694
2025-03-10	69.39	70.95	69.04	69.61	1491161
2025-03-11	69.46	69.99	66.48	67.11	1966917
2025-03-12	67.22	67.57	65.62	65.64	1384444
2025-03-13	65.09	65.98	65.02	65.45	1171774
2025-03-14	66.22	66.92	65.45	66.85	1152731
2025-03-17	66.17	67.72	66.15	67.49	1139753
2025-03-18	67.22	67.96	67.08	67.66	1032398
2025-03-19	67.49	67.94	67.05	67.60	1217810
2025-03-20	66.99	67.31	66.52	66.71	1101811
2025-03-21	66.28	66.82	65.89	66.50	4061295
2025-03-24	67.16	67.84	66.24	66.37	1018605
2025-03-25	66.37	67.30	65.95	66.73	1036407
2025-03-26	66.66	68.02	66.66	67.35	984971
2025-03-27	67.51	67.51	66.52	66.90	764755
2025-03-28	66.99	67.25	65.54	65.61	762143
2025-03-31	65.34	65.92	64.70	65.36	1619634
2025-04-01	65.34	65.71	64.74	65.60	1810159
2025-04-02	65.01	66.25	64.92	66.12	1438171
2025-04-03	64.49	64.80	63.02	63.66	1649755
2025-04-04	62.64	63.74	61.89	61.99	1853079
2025-04-07	60.80	62.79	59.73	60.64	2295668
2025-04-08	61.37	62.44	59.12	59.63	2144687
2025-04-09	59.18	62.99	58.83	62.56	2579249
2025-04-10	62.40	63.24	60.95	62.87	1950734
2025-04-11	63.07	64.92	62.56	64.50	1588927
2025-04-14	65.09	65.50	64.40	65.20	1598083
2025-04-15	64.50	65.59	63.72	63.85	1478786
2025-04-16	63.96	64.02	62.44	62.86	1448948
2025-04-17	62.97	63.69	62.93	63.14	1376103
2025-04-21	62.62	62.78	61.35	61.71	1272948
2025-04-22	62.30	64.02	62.02	63.96	1912504

Explore More About AOS

Coins representing dividend payouts and trends

AOS Dividend History

Discover A.O. Smith 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

AOS Stock Split History

Discover A.O. Smith 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

AOS Historical Prices

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

Web Analytics